2897 日清食品ホールディングス(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 | 2,880 | 2,880 | 2,870 | 2,870 | 31,000 | 956.67 |
| 1993-12-29 | 2,880 | 2,880 | 2,810 | 2,840 | 61,000 | 946.67 |
| 1993-12-28 | 2,920 | 2,920 | 2,870 | 2,870 | 94,000 | 956.67 |
| 1993-12-27 | 2,940 | 2,940 | 2,900 | 2,900 | 176,000 | 966.67 |
| 1993-12-24 | 2,950 | 2,950 | 2,900 | 2,920 | 48,000 | 973.33 |
| 1993-12-22 | 2,970 | 2,970 | 2,930 | 2,950 | 155,000 | 983.33 |
| 1993-12-21 | 2,900 | 2,970 | 2,900 | 2,950 | 63,000 | 983.33 |
| 1993-12-20 | 2,990 | 2,990 | 2,940 | 2,970 | 230,000 | 990 |
| 1993-12-17 | 3,020 | 3,020 | 2,960 | 3,000 | 163,000 | 1,000 |
| 1993-12-16 | 2,980 | 3,010 | 2,980 | 2,980 | 119,000 | 993.33 |
| 1993-12-15 | 2,910 | 2,990 | 2,900 | 2,950 | 48,000 | 983.33 |
| 1993-12-14 | 2,890 | 2,930 | 2,890 | 2,900 | 116,000 | 966.67 |
| 1993-12-13 | 2,910 | 2,960 | 2,870 | 2,930 | 90,000 | 976.67 |
| 1993-12-10 | 2,900 | 2,960 | 2,900 | 2,910 | 150,000 | 970 |
| 1993-12-09 | 2,880 | 2,900 | 2,850 | 2,900 | 156,000 | 966.67 |
| 1993-12-08 | 2,900 | 2,900 | 2,820 | 2,850 | 332,000 | 950 |
| 1993-12-07 | 2,860 | 2,900 | 2,860 | 2,870 | 134,000 | 956.67 |
| 1993-12-06 | 2,930 | 2,930 | 2,850 | 2,900 | 59,000 | 966.67 |
| 1993-12-03 | 2,990 | 2,990 | 2,900 | 2,930 | 37,000 | 976.67 |
| 1993-12-02 | 2,950 | 3,010 | 2,950 | 2,970 | 190,000 | 990 |
| 1993-12-01 | 2,800 | 3,000 | 2,790 | 3,000 | 105,000 | 1,000 |
| 1993-11-30 | 2,790 | 2,820 | 2,760 | 2,770 | 173,000 | 923.33 |
| 1993-11-29 | 2,870 | 2,890 | 2,730 | 2,800 | 314,000 | 933.33 |
| 1993-11-26 | 2,950 | 2,990 | 2,920 | 2,930 | 260,000 | 976.67 |
| 1993-11-25 | 2,950 | 3,000 | 2,950 | 2,960 | 155,000 | 986.67 |
| 1993-11-24 | 2,970 | 3,010 | 2,970 | 2,970 | 230,000 | 990 |
| 1993-11-22 | 3,020 | 3,030 | 2,960 | 3,020 | 301,000 | 1,006.67 |
| 1993-11-19 | 3,050 | 3,080 | 3,020 | 3,020 | 181,000 | 1,006.67 |
| 1993-11-18 | 3,020 | 3,060 | 3,020 | 3,060 | 357,000 | 1,020 |
| 1993-11-17 | 3,000 | 3,020 | 2,980 | 3,020 | 141,000 | 1,006.67 |
| 1993-11-16 | 2,990 | 3,000 | 2,920 | 2,980 | 154,000 | 993.33 |
| 1993-11-15 | 3,050 | 3,050 | 2,960 | 3,000 | 108,000 | 1,000 |
| 1993-11-12 | 2,970 | 3,050 | 2,970 | 3,050 | 197,000 | 1,016.67 |
| 1993-11-11 | 2,970 | 2,990 | 2,960 | 2,960 | 110,000 | 986.67 |
| 1993-11-10 | 2,950 | 2,990 | 2,920 | 2,980 | 231,000 | 993.33 |
| 1993-11-09 | 2,990 | 2,990 | 2,950 | 2,950 | 175,000 | 983.33 |
| 1993-11-08 | 2,970 | 3,000 | 2,970 | 2,990 | 121,000 | 996.67 |
| 1993-11-05 | 3,000 | 3,000 | 2,920 | 2,960 | 143,000 | 986.67 |
| 1993-11-04 | 3,020 | 3,040 | 3,020 | 3,020 | 84,000 | 1,006.67 |
| 1993-11-02 | 3,030 | 3,030 | 3,000 | 3,020 | 57,000 | 1,006.67 |
| 1993-11-01 | 3,050 | 3,050 | 3,000 | 3,030 | 87,000 | 1,010 |
| 1993-10-29 | 2,980 | 3,060 | 2,980 | 3,060 | 104,000 | 1,020 |
| 1993-10-28 | 3,010 | 3,020 | 2,960 | 2,960 | 151,000 | 986.67 |
| 1993-10-27 | 2,990 | 3,010 | 2,990 | 3,000 | 105,000 | 1,000 |
| 1993-10-26 | 3,030 | 3,030 | 2,960 | 2,960 | 288,000 | 986.67 |
| 1993-10-25 | 3,090 | 3,090 | 3,030 | 3,040 | 177,000 | 1,013.33 |
| 1993-10-22 | 3,070 | 3,080 | 3,050 | 3,070 | 112,000 | 1,023.33 |
| 1993-10-21 | 3,060 | 3,080 | 3,040 | 3,040 | 66,000 | 1,013.33 |
| 1993-10-20 | 3,080 | 3,090 | 3,060 | 3,060 | 69,000 | 1,020 |
| 1993-10-19 | 3,090 | 3,090 | 3,080 | 3,090 | 105,000 | 1,030 |
| 1993-10-18 | 3,080 | 3,100 | 3,080 | 3,090 | 159,000 | 1,030 |
| 1993-10-15 | 3,070 | 3,100 | 3,070 | 3,080 | 129,000 | 1,026.67 |
| 1993-10-14 | 3,090 | 3,090 | 3,070 | 3,080 | 291,000 | 1,026.67 |
| 1993-10-13 | 3,080 | 3,100 | 3,060 | 3,100 | 218,000 | 1,033.33 |
| 1993-10-12 | 3,100 | 3,100 | 3,030 | 3,050 | 190,000 | 1,016.67 |
| 1993-10-08 | 3,070 | 3,080 | 3,040 | 3,050 | 153,000 | 1,016.67 |
| 1993-10-07 | 3,070 | 3,080 | 3,010 | 3,060 | 121,000 | 1,020 |
| 1993-10-06 | 3,090 | 3,100 | 3,070 | 3,080 | 142,000 | 1,026.67 |
| 1993-10-05 | 3,100 | 3,110 | 3,070 | 3,090 | 172,000 | 1,030 |
| 1993-10-04 | 3,100 | 3,130 | 3,090 | 3,120 | 188,000 | 1,040 |
| 1993-10-01 | 3,130 | 3,160 | 3,100 | 3,140 | 391,000 | 1,046.67 |
| 1993-09-30 | 3,100 | 3,140 | 3,100 | 3,130 | 202,000 | 1,043.33 |
| 1993-09-29 | 3,140 | 3,140 | 3,090 | 3,120 | 160,000 | 1,040 |
| 1993-09-28 | 3,100 | 3,150 | 3,100 | 3,150 | 498,000 | 1,050 |
| 1993-09-27 | 3,070 | 3,090 | 3,060 | 3,090 | 133,000 | 1,030 |
| 1993-09-24 | 3,050 | 3,070 | 3,030 | 3,070 | 322,000 | 1,023.33 |
| 1993-09-22 | 3,080 | 3,080 | 3,050 | 3,050 | 229,000 | 1,016.67 |
| 1993-09-21 | 3,100 | 3,120 | 3,090 | 3,100 | 598,000 | 1,033.33 |
| 1993-09-20 | 3,100 | 3,130 | 3,080 | 3,080 | 250,000 | 1,026.67 |
| 1993-09-17 | 3,100 | 3,100 | 3,070 | 3,100 | 369,000 | 1,033.33 |
| 1993-09-16 | 3,150 | 3,150 | 3,090 | 3,120 | 317,000 | 1,040 |
| 1993-09-14 | 3,190 | 3,190 | 3,140 | 3,150 | 532,000 | 1,050 |
| 1993-09-13 | 3,060 | 3,210 | 3,060 | 3,200 | 1,747,000 | 1,066.67 |
| 1993-09-10 | 3,050 | 3,060 | 3,040 | 3,060 | 227,000 | 1,020 |
| 1993-09-09 | 3,060 | 3,060 | 3,030 | 3,040 | 201,000 | 1,013.33 |
| 1993-09-08 | 3,020 | 3,050 | 3,020 | 3,050 | 175,000 | 1,016.67 |
| 1993-09-07 | 3,060 | 3,060 | 3,020 | 3,020 | 203,000 | 1,006.67 |
| 1993-09-06 | 3,050 | 3,080 | 3,040 | 3,060 | 505,000 | 1,020 |
| 1993-09-03 | 3,020 | 3,060 | 3,020 | 3,040 | 1,336,000 | 1,013.33 |
| 1993-09-02 | 2,950 | 3,000 | 2,940 | 2,990 | 302,000 | 996.67 |
| 1993-09-01 | 2,930 | 2,960 | 2,920 | 2,960 | 192,000 | 986.67 |
| 1993-08-31 | 2,910 | 2,930 | 2,900 | 2,930 | 56,000 | 976.67 |
| 1993-08-30 | 2,920 | 2,930 | 2,880 | 2,930 | 83,000 | 976.67 |
| 1993-08-27 | 2,910 | 2,950 | 2,900 | 2,930 | 209,000 | 976.67 |
| 1993-08-26 | 2,900 | 2,920 | 2,900 | 2,920 | 83,000 | 973.33 |
| 1993-08-25 | 2,900 | 2,920 | 2,880 | 2,920 | 113,000 | 973.33 |
| 1993-08-24 | 2,920 | 2,920 | 2,900 | 2,900 | 78,000 | 966.67 |
| 1993-08-23 | 2,930 | 2,940 | 2,920 | 2,930 | 108,000 | 976.67 |
| 1993-08-20 | 2,920 | 2,940 | 2,920 | 2,940 | 87,000 | 980 |
| 1993-08-19 | 2,910 | 2,950 | 2,910 | 2,940 | 277,000 | 980 |
| 1993-08-18 | 2,920 | 2,930 | 2,900 | 2,900 | 113,000 | 966.67 |
| 1993-08-17 | 2,910 | 2,930 | 2,900 | 2,920 | 79,000 | 973.33 |
| 1993-08-16 | 2,920 | 2,930 | 2,890 | 2,930 | 41,000 | 976.67 |
| 1993-08-13 | 2,930 | 2,930 | 2,900 | 2,930 | 162,000 | 976.67 |
| 1993-08-12 | 2,930 | 2,950 | 2,900 | 2,930 | 235,000 | 976.67 |
| 1993-08-11 | 2,860 | 2,900 | 2,860 | 2,900 | 130,000 | 966.67 |
| 1993-08-10 | 2,850 | 2,870 | 2,850 | 2,860 | 107,000 | 953.33 |
| 1993-08-09 | 2,850 | 2,880 | 2,840 | 2,850 | 48,000 | 950 |
| 1993-08-06 | 2,830 | 2,840 | 2,820 | 2,840 | 72,000 | 946.67 |
| 1993-08-05 | 2,830 | 2,840 | 2,820 | 2,830 | 58,000 | 943.33 |
| 1993-08-04 | 2,830 | 2,850 | 2,830 | 2,840 | 60,000 | 946.67 |
| 1993-08-03 | 2,870 | 2,880 | 2,830 | 2,830 | 82,000 | 943.33 |
| 1993-08-02 | 2,910 | 2,920 | 2,820 | 2,860 | 18,000 | 953.33 |
| 1993-07-30 | 2,880 | 2,930 | 2,870 | 2,930 | 207,000 | 976.67 |
| 1993-07-29 | 2,830 | 2,890 | 2,830 | 2,880 | 60,000 | 960 |
| 1993-07-28 | 2,800 | 2,830 | 2,800 | 2,830 | 49,000 | 943.33 |
| 1993-07-27 | 2,800 | 2,830 | 2,800 | 2,830 | 38,000 | 943.33 |
| 1993-07-26 | 2,800 | 2,830 | 2,800 | 2,830 | 39,000 | 943.33 |
| 1993-07-23 | 2,840 | 2,840 | 2,810 | 2,810 | 49,000 | 936.67 |
| 1993-07-22 | 2,860 | 2,860 | 2,820 | 2,820 | 48,000 | 940 |
| 1993-07-21 | 2,870 | 2,880 | 2,840 | 2,870 | 93,000 | 956.67 |
| 1993-07-20 | 2,870 | 2,890 | 2,840 | 2,880 | 124,000 | 960 |
| 1993-07-19 | 2,910 | 2,910 | 2,870 | 2,870 | 70,000 | 956.67 |
| 1993-07-16 | 2,850 | 2,930 | 2,850 | 2,900 | 284,000 | 966.67 |
| 1993-07-15 | 2,770 | 2,870 | 2,760 | 2,850 | 152,000 | 950 |
| 1993-07-14 | 2,740 | 2,770 | 2,740 | 2,750 | 82,000 | 916.67 |
| 1993-07-13 | 2,800 | 2,820 | 2,780 | 2,780 | 137,000 | 926.67 |
| 1993-07-12 | 2,780 | 2,800 | 2,780 | 2,790 | 108,000 | 930 |
| 1993-07-09 | 2,740 | 2,770 | 2,740 | 2,770 | 81,000 | 923.33 |
| 1993-07-08 | 2,770 | 2,770 | 2,730 | 2,750 | 71,000 | 916.67 |
| 1993-07-07 | 2,770 | 2,780 | 2,730 | 2,770 | 77,000 | 923.33 |
| 1993-07-06 | 2,720 | 2,770 | 2,720 | 2,750 | 64,000 | 916.67 |
| 1993-07-05 | 2,790 | 2,790 | 2,760 | 2,760 | 26,000 | 920 |
| 1993-07-02 | 2,770 | 2,770 | 2,750 | 2,770 | 33,000 | 923.33 |
| 1993-07-01 | 2,770 | 2,770 | 2,720 | 2,770 | 97,000 | 923.33 |
| 1993-06-30 | 2,780 | 2,780 | 2,750 | 2,770 | 109,000 | 923.33 |
| 1993-06-29 | 2,800 | 2,810 | 2,770 | 2,780 | 54,000 | 926.67 |
| 1993-06-28 | 2,770 | 2,820 | 2,770 | 2,800 | 62,000 | 933.33 |
| 1993-06-25 | 2,830 | 2,830 | 2,750 | 2,770 | 72,000 | 923.33 |
| 1993-06-24 | 2,710 | 2,790 | 2,710 | 2,780 | 147,000 | 926.67 |
| 1993-06-23 | 2,700 | 2,730 | 2,700 | 2,710 | 47,000 | 903.33 |
| 1993-06-22 | 2,670 | 2,720 | 2,630 | 2,710 | 122,000 | 903.33 |
| 1993-06-21 | 2,790 | 2,790 | 2,640 | 2,660 | 209,000 | 886.67 |
| 1993-06-18 | 2,800 | 2,830 | 2,800 | 2,810 | 103,000 | 936.67 |
| 1993-06-17 | 2,840 | 2,840 | 2,800 | 2,810 | 80,000 | 936.67 |
| 1993-06-16 | 2,880 | 2,880 | 2,810 | 2,820 | 241,000 | 940 |
| 1993-06-15 | 2,920 | 2,930 | 2,840 | 2,840 | 164,000 | 946.67 |
| 1993-06-14 | 2,970 | 2,970 | 2,940 | 2,960 | 45,000 | 986.67 |
| 1993-06-11 | 2,980 | 2,990 | 2,940 | 2,970 | 136,000 | 990 |
| 1993-06-10 | 2,980 | 3,000 | 2,920 | 2,980 | 173,000 | 993.33 |
| 1993-06-08 | 3,030 | 3,050 | 2,980 | 3,000 | 760,000 | 1,000 |
| 1993-06-07 | 2,980 | 3,050 | 2,980 | 3,020 | 967,000 | 1,006.67 |
| 1993-06-04 | 2,930 | 2,980 | 2,920 | 2,980 | 584,000 | 993.33 |
| 1993-06-03 | 2,910 | 2,930 | 2,890 | 2,920 | 140,000 | 973.33 |
| 1993-06-02 | 2,920 | 2,920 | 2,890 | 2,910 | 135,000 | 970 |
| 1993-06-01 | 2,870 | 2,920 | 2,860 | 2,920 | 129,000 | 973.33 |
| 1993-05-31 | 2,890 | 2,900 | 2,860 | 2,860 | 89,000 | 953.33 |
| 1993-05-28 | 2,900 | 2,900 | 2,870 | 2,900 | 124,000 | 966.67 |
| 1993-05-27 | 2,870 | 2,940 | 2,860 | 2,900 | 309,000 | 966.67 |
| 1993-05-26 | 2,890 | 2,900 | 2,870 | 2,870 | 77,000 | 956.67 |
| 1993-05-25 | 2,910 | 2,910 | 2,880 | 2,900 | 165,000 | 966.67 |
| 1993-05-24 | 2,900 | 2,910 | 2,860 | 2,880 | 427,000 | 960 |
| 1993-05-21 | 2,830 | 2,860 | 2,810 | 2,860 | 331,000 | 953.33 |
| 1993-05-20 | 2,880 | 2,880 | 2,800 | 2,810 | 230,000 | 936.67 |
| 1993-05-19 | 2,850 | 2,900 | 2,840 | 2,880 | 98,000 | 960 |
| 1993-05-18 | 2,910 | 2,910 | 2,870 | 2,870 | 103,000 | 956.67 |
| 1993-05-17 | 2,870 | 2,930 | 2,860 | 2,910 | 185,000 | 970 |
| 1993-05-14 | 2,870 | 2,870 | 2,840 | 2,860 | 139,000 | 953.33 |
| 1993-05-13 | 2,890 | 2,890 | 2,850 | 2,870 | 193,000 | 956.67 |
| 1993-05-12 | 2,900 | 2,910 | 2,850 | 2,860 | 206,000 | 953.33 |
| 1993-05-11 | 2,950 | 2,950 | 2,900 | 2,900 | 189,000 | 966.67 |
| 1993-05-10 | 2,890 | 2,970 | 2,870 | 2,940 | 420,000 | 980 |
| 1993-05-07 | 2,820 | 2,890 | 2,820 | 2,890 | 339,000 | 963.33 |
| 1993-05-06 | 2,870 | 2,880 | 2,820 | 2,820 | 384,000 | 940 |
| 1993-04-30 | 2,890 | 2,890 | 2,850 | 2,870 | 608,000 | 956.67 |
| 1993-04-28 | 2,940 | 2,980 | 2,870 | 2,910 | 1,681,000 | 970 |
| 1993-04-27 | 2,860 | 2,960 | 2,850 | 2,960 | 3,028,000 | 986.67 |
| 1993-04-26 | 2,750 | 2,850 | 2,740 | 2,830 | 1,249,000 | 943.33 |
| 1993-04-23 | 2,730 | 2,750 | 2,700 | 2,750 | 360,000 | 916.67 |
| 1993-04-22 | 2,660 | 2,760 | 2,650 | 2,730 | 596,000 | 910 |
| 1993-04-21 | 2,700 | 2,710 | 2,590 | 2,640 | 219,000 | 880 |
| 1993-04-20 | 2,680 | 2,730 | 2,670 | 2,690 | 303,000 | 896.67 |
| 1993-04-19 | 2,730 | 2,730 | 2,650 | 2,690 | 225,000 | 896.67 |
| 1993-04-16 | 2,810 | 2,810 | 2,710 | 2,730 | 643,000 | 910 |
| 1993-04-15 | 2,700 | 2,800 | 2,680 | 2,790 | 967,000 | 930 |
| 1993-04-14 | 2,640 | 2,680 | 2,630 | 2,650 | 707,000 | 883.33 |
| 1993-04-13 | 2,550 | 2,610 | 2,550 | 2,560 | 644,000 | 853.33 |
| 1993-04-12 | 2,550 | 2,550 | 2,500 | 2,520 | 351,000 | 840 |
| 1993-04-09 | 2,450 | 2,560 | 2,420 | 2,520 | 425,000 | 840 |
| 1993-04-08 | 2,460 | 2,460 | 2,410 | 2,450 | 289,000 | 816.67 |
| 1993-04-07 | 2,410 | 2,490 | 2,380 | 2,460 | 610,000 | 820 |
| 1993-04-06 | 2,440 | 2,440 | 2,360 | 2,400 | 268,000 | 800 |
| 1993-04-05 | 2,400 | 2,460 | 2,380 | 2,430 | 388,000 | 810 |
| 1993-04-02 | 2,360 | 2,430 | 2,360 | 2,400 | 979,000 | 800 |
| 1993-04-01 | 2,310 | 2,350 | 2,300 | 2,340 | 197,000 | 780 |
| 1993-03-31 | 2,350 | 2,380 | 2,300 | 2,310 | 395,000 | 770 |
| 1993-03-30 | 2,280 | 2,340 | 2,280 | 2,340 | 652,000 | 780 |
| 1993-03-29 | 2,240 | 2,270 | 2,240 | 2,250 | 248,000 | 750 |
| 1993-03-26 | 2,260 | 2,260 | 2,210 | 2,230 | 344,000 | 743.33 |
| 1993-03-25 | 2,180 | 2,200 | 2,140 | 2,200 | 241,000 | 733.33 |
| 1993-03-24 | 2,190 | 2,200 | 2,150 | 2,150 | 189,000 | 716.67 |
| 1993-03-23 | 2,200 | 2,220 | 2,190 | 2,200 | 119,000 | 733.33 |
| 1993-03-22 | 2,210 | 2,230 | 2,210 | 2,220 | 133,000 | 740 |
| 1993-03-19 | 2,290 | 2,290 | 2,200 | 2,200 | 235,000 | 733.33 |
| 1993-03-18 | 2,240 | 2,290 | 2,240 | 2,270 | 272,000 | 756.67 |
| 1993-03-17 | 2,240 | 2,250 | 2,220 | 2,220 | 178,000 | 740 |
| 1993-03-16 | 2,250 | 2,250 | 2,200 | 2,240 | 222,000 | 746.67 |
| 1993-03-15 | 2,230 | 2,270 | 2,230 | 2,250 | 237,000 | 750 |
| 1993-03-12 | 2,250 | 2,250 | 2,200 | 2,230 | 428,000 | 743.33 |
| 1993-03-11 | 2,190 | 2,230 | 2,180 | 2,230 | 514,000 | 743.33 |
| 1993-03-10 | 2,150 | 2,180 | 2,140 | 2,150 | 928,000 | 716.67 |
| 1993-03-09 | 2,120 | 2,240 | 2,090 | 2,190 | 892,000 | 730 |
| 1993-03-08 | 2,040 | 2,110 | 2,040 | 2,090 | 327,000 | 696.67 |
| 1993-03-05 | 2,040 | 2,050 | 2,040 | 2,040 | 101,000 | 680 |
| 1993-03-04 | 2,050 | 2,050 | 2,040 | 2,050 | 173,000 | 683.33 |
| 1993-03-03 | 2,050 | 2,070 | 2,040 | 2,070 | 117,000 | 690 |
| 1993-03-02 | 2,030 | 2,050 | 2,020 | 2,030 | 234,000 | 676.67 |
| 1993-03-01 | 2,100 | 2,100 | 2,060 | 2,070 | 131,000 | 690 |
| 1993-02-26 | 2,080 | 2,100 | 2,080 | 2,090 | 65,000 | 696.67 |
| 1993-02-25 | 2,110 | 2,110 | 2,080 | 2,080 | 58,000 | 693.33 |
| 1993-02-24 | 2,100 | 2,110 | 2,060 | 2,070 | 121,000 | 690 |
| 1993-02-23 | 2,120 | 2,120 | 2,100 | 2,100 | 45,000 | 700 |
| 1993-02-22 | 2,120 | 2,140 | 2,110 | 2,120 | 99,000 | 706.67 |
| 1993-02-19 | 2,100 | 2,120 | 2,100 | 2,110 | 40,000 | 703.33 |
| 1993-02-18 | 2,150 | 2,150 | 2,110 | 2,130 | 38,000 | 710 |
| 1993-02-17 | 2,110 | 2,130 | 2,110 | 2,120 | 34,000 | 706.67 |
| 1993-02-16 | 2,130 | 2,130 | 2,090 | 2,120 | 38,000 | 706.67 |
| 1993-02-15 | 2,110 | 2,130 | 2,090 | 2,130 | 40,000 | 710 |
| 1993-02-12 | 2,140 | 2,150 | 2,130 | 2,130 | 22,000 | 710 |
| 1993-02-10 | 2,130 | 2,190 | 2,130 | 2,160 | 69,000 | 720 |
| 1993-02-09 | 2,160 | 2,180 | 2,160 | 2,170 | 17,000 | 723.33 |
| 1993-02-08 | 2,210 | 2,210 | 2,180 | 2,200 | 9,000 | 733.33 |
| 1993-02-05 | 2,160 | 2,200 | 2,150 | 2,200 | 90,000 | 733.33 |
| 1993-02-04 | 2,240 | 2,240 | 2,180 | 2,200 | 27,000 | 733.33 |
| 1993-02-03 | 2,200 | 2,230 | 2,200 | 2,220 | 33,000 | 740 |
| 1993-02-02 | 2,150 | 2,200 | 2,150 | 2,190 | 55,000 | 730 |
| 1993-02-01 | 2,140 | 2,180 | 2,140 | 2,180 | 29,000 | 726.67 |
| 1993-01-29 | 2,180 | 2,200 | 2,160 | 2,180 | 62,000 | 726.67 |
| 1993-01-28 | 2,110 | 2,180 | 2,110 | 2,180 | 119,000 | 726.67 |
| 1993-01-27 | 2,070 | 2,110 | 2,070 | 2,110 | 23,000 | 703.33 |
| 1993-01-26 | 2,070 | 2,090 | 2,070 | 2,090 | 72,000 | 696.67 |
| 1993-01-25 | 2,070 | 2,110 | 2,070 | 2,080 | 70,000 | 693.33 |
| 1993-01-22 | 2,100 | 2,100 | 2,070 | 2,070 | 123,000 | 690 |
| 1993-01-21 | 2,130 | 2,130 | 2,060 | 2,110 | 87,000 | 703.33 |
| 1993-01-20 | 2,150 | 2,150 | 2,120 | 2,120 | 29,000 | 706.67 |
| 1993-01-19 | 2,130 | 2,140 | 2,120 | 2,130 | 84,000 | 710 |
| 1993-01-18 | 2,140 | 2,140 | 2,110 | 2,120 | 46,000 | 706.67 |
| 1993-01-14 | 2,200 | 2,220 | 2,170 | 2,170 | 39,000 | 723.33 |
| 1993-01-13 | 2,230 | 2,230 | 2,180 | 2,220 | 54,000 | 740 |
| 1993-01-12 | 2,230 | 2,230 | 2,230 | 2,230 | 38,000 | 743.33 |
| 1993-01-11 | 2,200 | 2,240 | 2,180 | 2,230 | 14,000 | 743.33 |
| 1993-01-08 | 2,230 | 2,260 | 2,230 | 2,230 | 25,000 | 743.33 |
| 1993-01-07 | 2,230 | 2,290 | 2,230 | 2,250 | 67,000 | 750 |
| 1993-01-06 | 2,250 | 2,280 | 2,220 | 2,220 | 74,000 | 740 |
| 1993-01-05 | 2,220 | 2,230 | 2,210 | 2,230 | 24,000 | 743.33 |
| 1993-01-04 | 2,190 | 2,230 | 2,190 | 2,210 | 10,000 | 736.67 |
分割・併合履歴 ： [2023-12-28]1株→3株
