2892 日本食品化工(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,110 | 1,120 | 1,100 | 1,120 | 15,000 | 5,600 |
| 1993-12-29 | 1,120 | 1,140 | 1,100 | 1,100 | 38,000 | 5,500 |
| 1993-12-28 | 1,120 | 1,130 | 1,100 | 1,120 | 41,000 | 5,600 |
| 1993-12-27 | 1,150 | 1,150 | 1,110 | 1,140 | 18,000 | 5,700 |
| 1993-12-24 | 1,180 | 1,190 | 1,160 | 1,160 | 6,000 | 5,800 |
| 1993-12-22 | 1,130 | 1,180 | 1,130 | 1,180 | 26,000 | 5,900 |
| 1993-12-21 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 5,600 |
| 1993-12-20 | 1,180 | 1,180 | 1,150 | 1,160 | 19,000 | 5,800 |
| 1993-12-17 | 1,210 | 1,220 | 1,200 | 1,200 | 21,000 | 6,000 |
| 1993-12-16 | 1,200 | 1,200 | 1,160 | 1,200 | 32,000 | 6,000 |
| 1993-12-15 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 5,850 |
| 1993-12-14 | 1,160 | 1,190 | 1,160 | 1,190 | 24,000 | 5,950 |
| 1993-12-13 | 1,180 | 1,180 | 1,130 | 1,160 | 16,000 | 5,800 |
| 1993-12-10 | 1,190 | 1,200 | 1,140 | 1,200 | 33,000 | 6,000 |
| 1993-12-09 | 1,140 | 1,200 | 1,140 | 1,200 | 29,000 | 6,000 |
| 1993-12-08 | 1,180 | 1,180 | 1,130 | 1,130 | 20,000 | 5,650 |
| 1993-12-07 | 1,180 | 1,200 | 1,160 | 1,160 | 51,000 | 5,800 |
| 1993-12-06 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 | 5,900 |
| 1993-12-03 | 1,220 | 1,260 | 1,220 | 1,250 | 42,000 | 6,250 |
| 1993-12-02 | 1,240 | 1,310 | 1,240 | 1,300 | 37,000 | 6,500 |
| 1993-12-01 | 1,150 | 1,200 | 1,150 | 1,200 | 32,000 | 6,000 |
| 1993-11-30 | 1,130 | 1,150 | 1,100 | 1,150 | 41,000 | 5,750 |
| 1993-11-26 | 1,250 | 1,270 | 1,240 | 1,240 | 21,000 | 6,200 |
| 1993-11-25 | 1,250 | 1,250 | 1,250 | 1,250 | 18,000 | 6,250 |
| 1993-11-24 | 1,320 | 1,330 | 1,300 | 1,300 | 40,000 | 6,500 |
| 1993-11-22 | 1,330 | 1,330 | 1,300 | 1,310 | 43,000 | 6,550 |
| 1993-11-19 | 1,360 | 1,360 | 1,330 | 1,350 | 7,000 | 6,750 |
| 1993-11-18 | 1,390 | 1,400 | 1,380 | 1,400 | 24,000 | 7,000 |
| 1993-11-17 | 1,400 | 1,400 | 1,390 | 1,390 | 10,000 | 6,950 |
| 1993-11-16 | 1,410 | 1,410 | 1,400 | 1,400 | 11,000 | 7,000 |
| 1993-11-15 | 1,450 | 1,450 | 1,430 | 1,450 | 17,000 | 7,250 |
| 1993-11-12 | 1,360 | 1,450 | 1,350 | 1,450 | 48,000 | 7,250 |
| 1993-11-11 | 1,340 | 1,340 | 1,320 | 1,340 | 14,000 | 6,700 |
| 1993-11-10 | 1,320 | 1,340 | 1,320 | 1,340 | 35,000 | 6,700 |
| 1993-11-09 | 1,400 | 1,400 | 1,370 | 1,370 | 24,000 | 6,850 |
| 1993-11-08 | 1,410 | 1,420 | 1,390 | 1,390 | 40,000 | 6,950 |
| 1993-11-05 | 1,460 | 1,460 | 1,420 | 1,440 | 42,000 | 7,200 |
| 1993-11-04 | 1,470 | 1,480 | 1,470 | 1,470 | 32,000 | 7,350 |
| 1993-11-02 | 1,450 | 1,460 | 1,450 | 1,460 | 28,000 | 7,300 |
| 1993-11-01 | 1,420 | 1,450 | 1,410 | 1,450 | 53,000 | 7,250 |
| 1993-10-29 | 1,410 | 1,410 | 1,390 | 1,400 | 9,000 | 7,000 |
| 1993-10-28 | 1,400 | 1,430 | 1,390 | 1,390 | 27,000 | 6,950 |
| 1993-10-27 | 1,380 | 1,400 | 1,350 | 1,400 | 38,000 | 7,000 |
| 1993-10-26 | 1,390 | 1,400 | 1,380 | 1,380 | 60,000 | 6,900 |
| 1993-10-25 | 1,460 | 1,460 | 1,380 | 1,430 | 30,000 | 7,150 |
| 1993-10-22 | 1,470 | 1,490 | 1,470 | 1,470 | 39,000 | 7,350 |
| 1993-10-21 | 1,530 | 1,530 | 1,480 | 1,480 | 101,000 | 7,400 |
| 1993-10-20 | 1,520 | 1,530 | 1,510 | 1,520 | 36,000 | 7,600 |
| 1993-10-19 | 1,560 | 1,560 | 1,510 | 1,550 | 59,000 | 7,750 |
| 1993-10-18 | 1,560 | 1,580 | 1,530 | 1,570 | 55,000 | 7,850 |
| 1993-10-15 | 1,590 | 1,610 | 1,590 | 1,590 | 41,000 | 7,950 |
| 1993-10-14 | 1,600 | 1,600 | 1,590 | 1,600 | 48,000 | 8,000 |
| 1993-10-13 | 1,610 | 1,650 | 1,600 | 1,610 | 68,000 | 8,050 |
| 1993-10-12 | 1,640 | 1,640 | 1,610 | 1,610 | 10,000 | 8,050 |
| 1993-10-08 | 1,640 | 1,640 | 1,630 | 1,630 | 52,000 | 8,150 |
| 1993-10-07 | 1,640 | 1,650 | 1,630 | 1,630 | 51,000 | 8,150 |
| 1993-10-06 | 1,650 | 1,650 | 1,630 | 1,630 | 89,000 | 8,150 |
| 1993-10-05 | 1,670 | 1,670 | 1,640 | 1,660 | 84,000 | 8,300 |
| 1993-10-04 | 1,660 | 1,710 | 1,660 | 1,680 | 283,000 | 8,400 |
| 1993-10-01 | 1,650 | 1,700 | 1,630 | 1,690 | 702,000 | 8,450 |
| 1993-09-30 | 1,650 | 1,650 | 1,620 | 1,620 | 110,000 | 8,100 |
| 1993-09-29 | 1,670 | 1,670 | 1,640 | 1,660 | 376,000 | 8,300 |
| 1993-09-28 | 1,620 | 1,670 | 1,610 | 1,650 | 802,000 | 8,250 |
| 1993-09-27 | 1,620 | 1,640 | 1,600 | 1,610 | 335,000 | 8,050 |
| 1993-09-24 | 1,550 | 1,610 | 1,550 | 1,610 | 298,000 | 8,050 |
| 1993-09-22 | 1,580 | 1,580 | 1,550 | 1,550 | 122,000 | 7,750 |
| 1993-09-21 | 1,530 | 1,600 | 1,520 | 1,590 | 148,000 | 7,950 |
| 1993-09-20 | 1,580 | 1,580 | 1,550 | 1,550 | 48,000 | 7,750 |
| 1993-09-17 | 1,540 | 1,570 | 1,530 | 1,560 | 168,000 | 7,800 |
| 1993-09-16 | 1,570 | 1,580 | 1,520 | 1,540 | 186,000 | 7,700 |
| 1993-09-14 | 1,600 | 1,600 | 1,560 | 1,570 | 275,000 | 7,850 |
| 1993-09-13 | 1,540 | 1,600 | 1,530 | 1,590 | 670,000 | 7,950 |
| 1993-09-10 | 1,490 | 1,540 | 1,480 | 1,530 | 170,000 | 7,650 |
| 1993-09-09 | 1,510 | 1,530 | 1,480 | 1,510 | 116,000 | 7,550 |
| 1993-09-08 | 1,520 | 1,540 | 1,520 | 1,530 | 130,000 | 7,650 |
| 1993-09-07 | 1,560 | 1,570 | 1,540 | 1,550 | 178,000 | 7,750 |
| 1993-09-06 | 1,580 | 1,590 | 1,550 | 1,570 | 372,000 | 7,850 |
| 1993-09-03 | 1,530 | 1,580 | 1,500 | 1,580 | 784,000 | 7,900 |
| 1993-09-02 | 1,490 | 1,550 | 1,490 | 1,520 | 741,000 | 7,600 |
| 1993-09-01 | 1,470 | 1,550 | 1,460 | 1,520 | 1,301,000 | 7,600 |
| 1993-08-31 | 1,460 | 1,470 | 1,450 | 1,470 | 139,000 | 7,350 |
| 1993-08-30 | 1,470 | 1,470 | 1,450 | 1,470 | 123,000 | 7,350 |
| 1993-08-27 | 1,440 | 1,480 | 1,430 | 1,470 | 634,000 | 7,350 |
| 1993-08-26 | 1,440 | 1,440 | 1,410 | 1,430 | 160,000 | 7,150 |
| 1993-08-25 | 1,400 | 1,460 | 1,400 | 1,440 | 388,000 | 7,200 |
| 1993-08-24 | 1,400 | 1,410 | 1,400 | 1,400 | 93,000 | 7,000 |
| 1993-08-23 | 1,400 | 1,410 | 1,390 | 1,400 | 63,000 | 7,000 |
| 1993-08-20 | 1,400 | 1,430 | 1,380 | 1,420 | 341,000 | 7,100 |
| 1993-08-19 | 1,450 | 1,470 | 1,400 | 1,400 | 1,024,000 | 7,000 |
| 1993-08-18 | 1,380 | 1,400 | 1,370 | 1,400 | 285,000 | 7,000 |
| 1993-08-17 | 1,330 | 1,400 | 1,330 | 1,360 | 478,000 | 6,800 |
| 1993-08-16 | 1,330 | 1,340 | 1,310 | 1,330 | 73,000 | 6,650 |
| 1993-08-13 | 1,280 | 1,350 | 1,270 | 1,340 | 238,000 | 6,700 |
| 1993-08-12 | 1,280 | 1,290 | 1,280 | 1,280 | 23,000 | 6,400 |
| 1993-08-11 | 1,270 | 1,290 | 1,260 | 1,270 | 36,000 | 6,350 |
| 1993-08-10 | 1,250 | 1,260 | 1,240 | 1,260 | 16,000 | 6,300 |
| 1993-08-09 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 6,250 |
| 1993-08-06 | 1,250 | 1,260 | 1,250 | 1,250 | 11,000 | 6,250 |
| 1993-08-05 | 1,280 | 1,280 | 1,250 | 1,270 | 125,000 | 6,350 |
| 1993-08-04 | 1,260 | 1,270 | 1,250 | 1,270 | 33,000 | 6,350 |
| 1993-08-03 | 1,300 | 1,300 | 1,240 | 1,280 | 122,000 | 6,400 |
| 1993-08-02 | 1,260 | 1,290 | 1,240 | 1,290 | 45,000 | 6,450 |
| 1993-07-30 | 1,270 | 1,270 | 1,260 | 1,260 | 16,000 | 6,300 |
| 1993-07-29 | 1,220 | 1,230 | 1,210 | 1,230 | 24,000 | 6,150 |
| 1993-07-28 | 1,210 | 1,210 | 1,210 | 1,210 | 9,000 | 6,050 |
| 1993-07-27 | 1,230 | 1,230 | 1,220 | 1,220 | 10,000 | 6,100 |
| 1993-07-26 | 1,200 | 1,220 | 1,200 | 1,220 | 14,000 | 6,100 |
| 1993-07-23 | 1,220 | 1,220 | 1,200 | 1,200 | 29,000 | 6,000 |
| 1993-07-22 | 1,230 | 1,230 | 1,190 | 1,230 | 12,000 | 6,150 |
| 1993-07-21 | 1,230 | 1,240 | 1,230 | 1,240 | 38,000 | 6,200 |
| 1993-07-20 | 1,240 | 1,260 | 1,220 | 1,220 | 14,000 | 6,100 |
| 1993-07-19 | 1,230 | 1,250 | 1,230 | 1,250 | 40,000 | 6,250 |
| 1993-07-16 | 1,220 | 1,250 | 1,220 | 1,230 | 76,000 | 6,150 |
| 1993-07-15 | 1,230 | 1,230 | 1,220 | 1,220 | 17,000 | 6,100 |
| 1993-07-14 | 1,210 | 1,220 | 1,200 | 1,220 | 40,000 | 6,100 |
| 1993-07-13 | 1,210 | 1,210 | 1,210 | 1,210 | 16,000 | 6,050 |
| 1993-07-12 | 1,210 | 1,230 | 1,200 | 1,210 | 57,000 | 6,050 |
| 1993-07-09 | 1,220 | 1,220 | 1,200 | 1,220 | 52,000 | 6,100 |
| 1993-07-08 | 1,200 | 1,200 | 1,190 | 1,200 | 43,000 | 6,000 |
| 1993-07-07 | 1,240 | 1,240 | 1,170 | 1,190 | 110,000 | 5,950 |
| 1993-07-06 | 1,230 | 1,270 | 1,230 | 1,230 | 16,000 | 6,150 |
| 1993-07-05 | 1,240 | 1,240 | 1,220 | 1,220 | 7,000 | 6,100 |
| 1993-07-02 | 1,250 | 1,270 | 1,230 | 1,250 | 25,000 | 6,250 |
| 1993-07-01 | 1,270 | 1,270 | 1,250 | 1,260 | 22,000 | 6,300 |
| 1993-06-30 | 1,280 | 1,280 | 1,250 | 1,280 | 15,000 | 6,400 |
| 1993-06-29 | 1,340 | 1,340 | 1,280 | 1,280 | 55,000 | 6,400 |
| 1993-06-28 | 1,290 | 1,340 | 1,290 | 1,330 | 148,000 | 6,650 |
| 1993-06-25 | 1,200 | 1,300 | 1,190 | 1,290 | 99,000 | 6,450 |
| 1993-06-24 | 1,160 | 1,230 | 1,160 | 1,200 | 55,000 | 6,000 |
| 1993-06-23 | 1,150 | 1,150 | 1,140 | 1,140 | 17,000 | 5,700 |
| 1993-06-22 | 1,110 | 1,150 | 1,110 | 1,150 | 16,000 | 5,750 |
| 1993-06-21 | 1,170 | 1,170 | 1,150 | 1,150 | 32,000 | 5,750 |
| 1993-06-18 | 1,190 | 1,200 | 1,190 | 1,190 | 20,000 | 5,950 |
| 1993-06-17 | 1,200 | 1,200 | 1,180 | 1,200 | 34,000 | 6,000 |
| 1993-06-16 | 1,270 | 1,270 | 1,190 | 1,200 | 69,000 | 6,000 |
| 1993-06-15 | 1,280 | 1,280 | 1,250 | 1,250 | 48,000 | 6,250 |
| 1993-06-14 | 1,300 | 1,320 | 1,280 | 1,280 | 35,000 | 6,400 |
| 1993-06-11 | 1,310 | 1,330 | 1,300 | 1,300 | 36,000 | 6,500 |
| 1993-06-10 | 1,300 | 1,330 | 1,300 | 1,330 | 9,000 | 6,650 |
| 1993-06-08 | 1,310 | 1,310 | 1,300 | 1,310 | 9,000 | 6,550 |
| 1993-06-07 | 1,360 | 1,360 | 1,310 | 1,320 | 40,000 | 6,600 |
| 1993-06-04 | 1,340 | 1,380 | 1,330 | 1,340 | 76,000 | 6,700 |
| 1993-06-03 | 1,340 | 1,380 | 1,300 | 1,360 | 221,000 | 6,800 |
| 1993-06-02 | 1,360 | 1,370 | 1,340 | 1,340 | 47,000 | 6,700 |
| 1993-06-01 | 1,390 | 1,390 | 1,360 | 1,370 | 93,000 | 6,850 |
| 1993-05-31 | 1,390 | 1,390 | 1,370 | 1,390 | 77,000 | 6,950 |
| 1993-05-28 | 1,320 | 1,360 | 1,300 | 1,360 | 134,000 | 6,800 |
| 1993-05-27 | 1,330 | 1,340 | 1,300 | 1,310 | 92,000 | 6,550 |
| 1993-05-26 | 1,320 | 1,350 | 1,300 | 1,330 | 69,000 | 6,650 |
| 1993-05-25 | 1,330 | 1,350 | 1,330 | 1,330 | 43,000 | 6,650 |
| 1993-05-24 | 1,290 | 1,320 | 1,290 | 1,310 | 49,000 | 6,550 |
| 1993-05-21 | 1,310 | 1,310 | 1,280 | 1,280 | 50,000 | 6,400 |
| 1993-05-20 | 1,330 | 1,340 | 1,290 | 1,290 | 84,000 | 6,450 |
| 1993-05-19 | 1,300 | 1,330 | 1,300 | 1,330 | 89,000 | 6,650 |
| 1993-05-18 | 1,300 | 1,340 | 1,280 | 1,300 | 68,000 | 6,500 |
| 1993-05-17 | 1,340 | 1,340 | 1,300 | 1,310 | 117,000 | 6,550 |
| 1993-05-14 | 1,370 | 1,380 | 1,330 | 1,370 | 107,000 | 6,850 |
| 1993-05-13 | 1,380 | 1,410 | 1,370 | 1,390 | 133,000 | 6,950 |
| 1993-05-12 | 1,420 | 1,420 | 1,360 | 1,380 | 156,000 | 6,900 |
| 1993-05-11 | 1,420 | 1,430 | 1,400 | 1,400 | 270,000 | 7,000 |
| 1993-05-10 | 1,340 | 1,400 | 1,330 | 1,400 | 413,000 | 7,000 |
| 1993-05-07 | 1,310 | 1,330 | 1,310 | 1,330 | 131,000 | 6,650 |
| 1993-05-06 | 1,270 | 1,310 | 1,260 | 1,300 | 91,000 | 6,500 |
| 1993-04-30 | 1,270 | 1,300 | 1,260 | 1,290 | 79,000 | 6,450 |
| 1993-04-28 | 1,290 | 1,300 | 1,260 | 1,280 | 144,000 | 6,400 |
| 1993-04-27 | 1,290 | 1,300 | 1,270 | 1,270 | 186,000 | 6,350 |
| 1993-04-26 | 1,300 | 1,300 | 1,270 | 1,270 | 18,000 | 6,350 |
| 1993-04-23 | 1,250 | 1,280 | 1,250 | 1,280 | 48,000 | 6,400 |
| 1993-04-22 | 1,310 | 1,320 | 1,280 | 1,280 | 95,000 | 6,400 |
| 1993-04-21 | 1,320 | 1,330 | 1,280 | 1,300 | 211,000 | 6,500 |
| 1993-04-20 | 1,300 | 1,350 | 1,300 | 1,300 | 546,000 | 6,500 |
| 1993-04-19 | 1,220 | 1,270 | 1,210 | 1,270 | 179,000 | 6,350 |
| 1993-04-16 | 1,190 | 1,200 | 1,170 | 1,180 | 119,000 | 5,900 |
| 1993-04-15 | 1,240 | 1,250 | 1,180 | 1,200 | 108,000 | 6,000 |
| 1993-04-14 | 1,260 | 1,270 | 1,220 | 1,230 | 120,000 | 6,150 |
| 1993-04-13 | 1,230 | 1,290 | 1,230 | 1,260 | 294,000 | 6,300 |
| 1993-04-12 | 1,260 | 1,290 | 1,240 | 1,250 | 127,000 | 6,250 |
| 1993-04-09 | 1,230 | 1,300 | 1,230 | 1,250 | 437,000 | 6,250 |
| 1993-04-08 | 1,200 | 1,240 | 1,180 | 1,210 | 497,000 | 6,050 |
| 1993-04-07 | 1,130 | 1,200 | 1,120 | 1,180 | 743,000 | 5,900 |
| 1993-04-06 | 1,030 | 1,130 | 1,030 | 1,100 | 391,000 | 5,500 |
| 1993-04-05 | 1,020 | 1,070 | 1,020 | 1,030 | 206,000 | 5,150 |
| 1993-04-02 | 1,030 | 1,050 | 1,000 | 1,020 | 315,000 | 5,100 |
| 1993-04-01 | 938 | 1,000 | 938 | 1,000 | 324,000 | 5,000 |
| 1993-03-31 | 935 | 945 | 935 | 935 | 66,000 | 4,675 |
| 1993-03-30 | 939 | 940 | 935 | 935 | 15,000 | 4,675 |
| 1993-03-29 | 928 | 935 | 920 | 930 | 20,000 | 4,650 |
| 1993-03-26 | 920 | 930 | 914 | 926 | 36,000 | 4,630 |
| 1993-03-25 | 940 | 940 | 921 | 940 | 22,000 | 4,700 |
| 1993-03-24 | 941 | 955 | 941 | 945 | 20,000 | 4,725 |
| 1993-03-23 | 942 | 970 | 941 | 941 | 53,000 | 4,705 |
| 1993-03-22 | 940 | 960 | 939 | 942 | 60,000 | 4,710 |
| 1993-03-19 | 941 | 969 | 939 | 939 | 56,000 | 4,695 |
| 1993-03-18 | 910 | 935 | 910 | 935 | 47,000 | 4,675 |
| 1993-03-17 | 910 | 910 | 902 | 902 | 12,000 | 4,510 |
| 1993-03-16 | 900 | 910 | 900 | 900 | 22,000 | 4,500 |
| 1993-03-15 | 910 | 910 | 900 | 906 | 34,000 | 4,530 |
| 1993-03-12 | 911 | 920 | 910 | 920 | 21,000 | 4,600 |
| 1993-03-11 | 912 | 920 | 910 | 910 | 25,000 | 4,550 |
| 1993-03-10 | 926 | 926 | 914 | 914 | 26,000 | 4,570 |
| 1993-03-09 | 911 | 925 | 910 | 925 | 108,000 | 4,625 |
| 1993-03-08 | 930 | 930 | 915 | 915 | 19,000 | 4,575 |
| 1993-03-05 | 909 | 920 | 909 | 920 | 32,000 | 4,600 |
| 1993-03-04 | 930 | 930 | 909 | 911 | 68,000 | 4,555 |
| 1993-03-03 | 909 | 920 | 890 | 920 | 61,000 | 4,600 |
| 1993-03-02 | 900 | 910 | 890 | 910 | 104,000 | 4,550 |
| 1993-03-01 | 949 | 949 | 920 | 920 | 23,000 | 4,600 |
| 1993-02-26 | 930 | 950 | 920 | 950 | 28,000 | 4,750 |
| 1993-02-25 | 980 | 980 | 940 | 940 | 74,000 | 4,700 |
| 1993-02-24 | 979 | 986 | 957 | 980 | 292,000 | 4,900 |
| 1993-02-23 | 970 | 997 | 965 | 969 | 340,000 | 4,845 |
| 1993-02-22 | 887 | 930 | 881 | 930 | 90,000 | 4,650 |
| 1993-02-19 | 886 | 886 | 877 | 877 | 16,000 | 4,385 |
| 1993-02-18 | 866 | 880 | 866 | 877 | 15,000 | 4,385 |
| 1993-02-17 | 860 | 870 | 860 | 865 | 14,000 | 4,325 |
| 1993-02-16 | 855 | 864 | 855 | 864 | 34,000 | 4,320 |
| 1993-02-12 | 875 | 875 | 865 | 865 | 8,000 | 4,325 |
| 1993-02-10 | 879 | 879 | 871 | 875 | 19,000 | 4,375 |
| 1993-02-09 | 879 | 879 | 870 | 870 | 5,000 | 4,350 |
| 1993-02-08 | 821 | 870 | 821 | 870 | 13,000 | 4,350 |
| 1993-02-05 | 860 | 860 | 821 | 830 | 15,000 | 4,150 |
| 1993-02-04 | 872 | 873 | 850 | 850 | 29,000 | 4,250 |
| 1993-02-03 | 880 | 880 | 860 | 870 | 15,000 | 4,350 |
| 1993-02-02 | 890 | 890 | 875 | 880 | 9,000 | 4,400 |
| 1993-02-01 | 890 | 890 | 888 | 890 | 8,000 | 4,450 |
| 1993-01-29 | 870 | 880 | 850 | 880 | 27,000 | 4,400 |
| 1993-01-28 | 840 | 870 | 840 | 861 | 40,000 | 4,305 |
| 1993-01-27 | 810 | 811 | 800 | 811 | 9,000 | 4,055 |
| 1993-01-26 | 771 | 780 | 771 | 780 | 5,000 | 3,900 |
| 1993-01-25 | 775 | 783 | 770 | 770 | 55,000 | 3,850 |
| 1993-01-22 | 815 | 820 | 785 | 785 | 30,000 | 3,925 |
| 1993-01-21 | 826 | 826 | 820 | 820 | 4,000 | 4,100 |
| 1993-01-20 | 842 | 845 | 815 | 835 | 18,000 | 4,175 |
| 1993-01-19 | 851 | 860 | 841 | 842 | 11,000 | 4,210 |
| 1993-01-18 | 875 | 875 | 871 | 871 | 14,000 | 4,355 |
| 1993-01-14 | 893 | 893 | 885 | 885 | 9,000 | 4,425 |
| 1993-01-13 | 892 | 900 | 892 | 892 | 13,000 | 4,460 |
| 1993-01-12 | 891 | 892 | 891 | 892 | 10,000 | 4,460 |
| 1993-01-11 | 919 | 919 | 890 | 910 | 8,000 | 4,550 |
| 1993-01-08 | 916 | 920 | 906 | 920 | 23,000 | 4,600 |
| 1993-01-07 | 915 | 925 | 915 | 925 | 13,000 | 4,625 |
| 1993-01-06 | 925 | 925 | 915 | 915 | 11,000 | 4,575 |
| 1993-01-05 | 948 | 949 | 925 | 925 | 17,000 | 4,625 |
| 1993-01-04 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
