3593 (株)ホギメディカル 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 | 7,480 | 7,490 | 7,450 | 7,450 | 6,500 | 3,239.13 |
| 1993-12-29 | 7,500 | 7,500 | 7,460 | 7,460 | 6,800 | 3,243.48 |
| 1993-12-28 | 7,400 | 7,500 | 7,380 | 7,460 | 10,400 | 3,243.48 |
| 1993-12-27 | 7,410 | 7,410 | 7,350 | 7,400 | 7,000 | 3,217.39 |
| 1993-12-24 | 7,500 | 7,500 | 7,350 | 7,500 | 13,700 | 3,260.87 |
| 1993-12-22 | 7,400 | 7,450 | 7,380 | 7,450 | 7,500 | 3,239.13 |
| 1993-12-21 | 7,460 | 7,460 | 7,300 | 7,300 | 8,000 | 3,173.91 |
| 1993-12-20 | 7,500 | 7,500 | 7,300 | 7,400 | 10,100 | 3,217.39 |
| 1993-12-17 | 7,300 | 7,480 | 7,300 | 7,480 | 9,700 | 3,252.17 |
| 1993-12-16 | 7,250 | 7,420 | 7,250 | 7,400 | 13,300 | 3,217.39 |
| 1993-12-15 | 7,330 | 7,340 | 7,210 | 7,250 | 8,100 | 3,152.17 |
| 1993-12-14 | 7,390 | 7,390 | 7,350 | 7,350 | 6,200 | 3,195.65 |
| 1993-12-13 | 7,390 | 7,390 | 7,350 | 7,390 | 5,600 | 3,213.04 |
| 1993-12-10 | 7,200 | 7,350 | 7,160 | 7,350 | 5,200 | 3,195.65 |
| 1993-12-09 | 7,080 | 7,260 | 7,080 | 7,200 | 5,200 | 3,130.43 |
| 1993-12-08 | 7,230 | 7,260 | 7,180 | 7,180 | 8,600 | 3,121.74 |
| 1993-12-07 | 7,230 | 7,320 | 7,230 | 7,300 | 12,700 | 3,173.91 |
| 1993-12-06 | 7,360 | 7,360 | 7,230 | 7,300 | 11,300 | 3,173.91 |
| 1993-12-03 | 7,400 | 7,400 | 7,250 | 7,260 | 35,400 | 3,156.52 |
| 1993-12-02 | 7,550 | 7,550 | 7,400 | 7,400 | 17,600 | 3,217.39 |
| 1993-12-01 | 7,190 | 7,500 | 7,190 | 7,450 | 9,100 | 3,239.13 |
| 1993-11-30 | 7,020 | 7,150 | 7,020 | 7,060 | 92,600 | 3,069.57 |
| 1993-11-29 | 7,300 | 7,300 | 6,940 | 7,080 | 84,700 | 3,078.26 |
| 1993-11-26 | 7,500 | 7,520 | 7,380 | 7,400 | 21,800 | 3,217.39 |
| 1993-11-25 | 7,500 | 7,550 | 7,480 | 7,540 | 15,400 | 3,278.26 |
| 1993-11-24 | 7,580 | 7,590 | 7,520 | 7,530 | 12,700 | 3,273.91 |
| 1993-11-22 | 7,580 | 7,590 | 7,580 | 7,580 | 18,800 | 3,295.65 |
| 1993-11-19 | 7,540 | 7,580 | 7,510 | 7,580 | 10,100 | 3,295.65 |
| 1993-11-18 | 7,540 | 7,540 | 7,500 | 7,540 | 7,800 | 3,278.26 |
| 1993-11-17 | 7,500 | 7,540 | 7,490 | 7,500 | 12,100 | 3,260.87 |
| 1993-11-16 | 7,570 | 7,570 | 7,480 | 7,540 | 10,300 | 3,278.26 |
| 1993-11-15 | 7,480 | 7,580 | 7,480 | 7,480 | 15,300 | 3,252.17 |
| 1993-11-12 | 7,550 | 7,590 | 7,500 | 7,580 | 9,000 | 3,295.65 |
| 1993-11-11 | 7,570 | 7,600 | 7,450 | 7,450 | 24,800 | 3,239.13 |
| 1993-11-10 | 7,540 | 7,540 | 7,460 | 7,530 | 18,600 | 3,273.91 |
| 1993-11-09 | 7,560 | 7,600 | 7,520 | 7,550 | 17,300 | 3,282.61 |
| 1993-11-08 | 7,400 | 7,550 | 7,400 | 7,500 | 7,700 | 3,260.87 |
| 1993-11-05 | 7,590 | 7,590 | 7,440 | 7,470 | 35,800 | 3,247.83 |
| 1993-11-04 | 7,480 | 7,500 | 7,460 | 7,460 | 21,300 | 3,243.48 |
| 1993-11-02 | 7,580 | 7,600 | 7,400 | 7,400 | 43,700 | 3,217.39 |
| 1993-11-01 | 7,490 | 7,510 | 7,470 | 7,480 | 15,800 | 3,252.17 |
| 1993-10-29 | 7,520 | 7,590 | 7,500 | 7,500 | 19,400 | 3,260.87 |
| 1993-10-28 | 7,310 | 7,550 | 7,310 | 7,500 | 80,400 | 3,260.87 |
| 1993-10-27 | 7,160 | 7,330 | 7,150 | 7,310 | 23,800 | 3,178.26 |
| 1993-10-26 | 7,150 | 7,230 | 7,150 | 7,170 | 43,600 | 3,117.39 |
| 1993-10-25 | 7,430 | 7,450 | 7,200 | 7,250 | 53,900 | 3,152.17 |
| 1993-10-22 | 7,540 | 7,590 | 7,400 | 7,430 | 39,100 | 3,230.43 |
| 1993-10-21 | 7,650 | 7,680 | 7,540 | 7,540 | 32,300 | 3,278.26 |
| 1993-10-20 | 7,580 | 7,700 | 7,560 | 7,700 | 40,100 | 3,347.83 |
| 1993-10-19 | 7,600 | 7,660 | 7,590 | 7,600 | 44,700 | 3,304.35 |
| 1993-10-18 | 7,680 | 7,680 | 7,620 | 7,650 | 35,300 | 3,326.09 |
| 1993-10-15 | 7,670 | 7,690 | 7,650 | 7,670 | 17,600 | 3,334.78 |
| 1993-10-14 | 7,790 | 7,790 | 7,640 | 7,690 | 17,000 | 3,343.48 |
| 1993-10-13 | 7,800 | 7,800 | 7,710 | 7,710 | 22,000 | 3,352.17 |
| 1993-10-12 | 7,800 | 7,820 | 7,750 | 7,790 | 22,900 | 3,386.96 |
| 1993-10-08 | 7,800 | 7,800 | 7,770 | 7,800 | 15,900 | 3,391.30 |
| 1993-10-07 | 7,800 | 7,800 | 7,720 | 7,750 | 18,200 | 3,369.57 |
| 1993-10-06 | 7,800 | 7,800 | 7,770 | 7,800 | 21,200 | 3,391.30 |
| 1993-10-05 | 7,790 | 7,830 | 7,710 | 7,760 | 43,600 | 3,373.91 |
| 1993-10-04 | 7,870 | 7,870 | 7,710 | 7,750 | 24,900 | 3,369.57 |
| 1993-10-01 | 7,780 | 7,780 | 7,710 | 7,780 | 37,200 | 3,382.61 |
| 1993-09-30 | 7,810 | 7,810 | 7,750 | 7,790 | 34,900 | 3,386.96 |
| 1993-09-29 | 7,800 | 7,850 | 7,700 | 7,800 | 48,100 | 3,391.30 |
| 1993-09-28 | 7,530 | 7,870 | 7,530 | 7,750 | 93,200 | 3,369.57 |
| 1993-09-27 | 7,460 | 7,500 | 7,380 | 7,500 | 29,800 | 3,260.87 |
| 1993-09-24 | 7,500 | 7,500 | 7,450 | 7,460 | 14,600 | 3,243.48 |
| 1993-09-22 | 7,550 | 7,550 | 7,420 | 7,470 | 22,500 | 3,247.83 |
| 1993-09-21 | 7,500 | 7,500 | 7,440 | 7,450 | 44,800 | 3,239.13 |
| 1993-09-20 | 7,540 | 7,540 | 7,450 | 7,470 | 23,200 | 3,247.83 |
| 1993-09-17 | 7,450 | 7,500 | 7,410 | 7,470 | 22,600 | 3,247.83 |
| 1993-09-16 | 7,450 | 7,470 | 7,400 | 7,470 | 48,600 | 3,247.83 |
| 1993-09-14 | 7,550 | 7,550 | 7,450 | 7,470 | 42,000 | 3,247.83 |
| 1993-09-13 | 7,480 | 7,550 | 7,480 | 7,480 | 21,900 | 3,252.17 |
| 1993-09-10 | 7,460 | 7,500 | 7,460 | 7,500 | 31,100 | 3,260.87 |
| 1993-09-09 | 7,500 | 7,600 | 7,490 | 7,490 | 31,300 | 3,256.52 |
| 1993-09-08 | 7,500 | 7,520 | 7,480 | 7,500 | 17,000 | 3,260.87 |
| 1993-09-07 | 7,600 | 7,600 | 7,500 | 7,500 | 21,000 | 3,260.87 |
| 1993-09-06 | 7,600 | 7,690 | 7,500 | 7,560 | 31,100 | 3,286.96 |
| 1993-09-03 | 7,600 | 7,680 | 7,600 | 7,600 | 27,600 | 3,304.35 |
| 1993-09-02 | 7,600 | 7,660 | 7,520 | 7,600 | 32,400 | 3,304.35 |
| 1993-09-01 | 7,480 | 7,530 | 7,440 | 7,500 | 46,600 | 3,260.87 |
| 1993-08-31 | 7,540 | 7,540 | 7,400 | 7,430 | 29,400 | 3,230.43 |
| 1993-08-30 | 7,450 | 7,550 | 7,350 | 7,450 | 48,200 | 3,239.13 |
| 1993-08-27 | 7,600 | 7,600 | 7,540 | 7,540 | 70,100 | 3,278.26 |
| 1993-08-26 | 7,600 | 7,600 | 7,500 | 7,600 | 29,700 | 3,304.35 |
| 1993-08-25 | 7,500 | 7,580 | 7,460 | 7,500 | 22,900 | 3,260.87 |
| 1993-08-24 | 7,580 | 7,580 | 7,450 | 7,480 | 28,100 | 3,252.17 |
| 1993-08-23 | 7,450 | 7,550 | 7,450 | 7,530 | 12,700 | 3,273.91 |
| 1993-08-20 | 7,550 | 7,550 | 7,450 | 7,450 | 26,000 | 3,239.13 |
| 1993-08-19 | 7,540 | 7,550 | 7,450 | 7,450 | 21,000 | 3,239.13 |
| 1993-08-18 | 7,610 | 7,610 | 7,500 | 7,500 | 28,600 | 3,260.87 |
| 1993-08-17 | 7,510 | 7,590 | 7,510 | 7,510 | 34,300 | 3,265.22 |
| 1993-08-16 | 7,550 | 7,570 | 7,450 | 7,510 | 65,900 | 3,265.22 |
| 1993-08-13 | 7,760 | 7,760 | 7,560 | 7,650 | 36,100 | 3,326.09 |
| 1993-08-12 | 7,800 | 7,850 | 7,750 | 7,800 | 33,600 | 3,391.30 |
| 1993-08-11 | 7,770 | 7,870 | 7,700 | 7,870 | 39,800 | 3,421.74 |
| 1993-08-10 | 7,860 | 7,890 | 7,790 | 7,830 | 68,900 | 3,404.35 |
| 1993-08-09 | 7,690 | 7,900 | 7,690 | 7,830 | 107,800 | 3,404.35 |
| 1993-08-06 | 7,600 | 7,690 | 7,580 | 7,690 | 31,400 | 3,343.48 |
| 1993-08-05 | 7,600 | 7,600 | 7,550 | 7,600 | 49,600 | 3,304.35 |
| 1993-08-04 | 7,580 | 7,590 | 7,550 | 7,560 | 36,600 | 3,286.96 |
| 1993-08-03 | 7,600 | 7,600 | 7,550 | 7,600 | 68,400 | 3,304.35 |
| 1993-08-02 | 7,490 | 7,620 | 7,490 | 7,590 | 104,700 | 3,300 |
| 1993-07-30 | 7,350 | 7,350 | 7,300 | 7,300 | 27,000 | 3,173.91 |
| 1993-07-29 | 7,200 | 7,340 | 7,200 | 7,290 | 22,000 | 3,169.57 |
| 1993-07-28 | 7,300 | 7,300 | 7,110 | 7,200 | 37,000 | 3,130.43 |
| 1993-07-27 | 7,180 | 7,220 | 7,140 | 7,220 | 13,000 | 3,139.13 |
| 1993-07-26 | 7,200 | 7,200 | 7,180 | 7,180 | 16,000 | 3,121.74 |
| 1993-07-23 | 7,260 | 7,260 | 7,180 | 7,190 | 23,000 | 3,126.09 |
| 1993-07-22 | 7,270 | 7,270 | 7,200 | 7,260 | 15,000 | 3,156.52 |
| 1993-07-21 | 7,170 | 7,300 | 7,150 | 7,300 | 35,000 | 3,173.91 |
| 1993-07-20 | 7,360 | 7,370 | 7,260 | 7,260 | 30,000 | 3,156.52 |
| 1993-07-19 | 7,160 | 7,260 | 7,160 | 7,260 | 7,000 | 3,156.52 |
| 1993-07-16 | 7,260 | 7,270 | 7,200 | 7,260 | 40,000 | 3,156.52 |
| 1993-07-15 | 7,300 | 7,350 | 7,260 | 7,260 | 53,000 | 3,156.52 |
| 1993-07-14 | 7,230 | 7,290 | 7,210 | 7,260 | 16,000 | 3,156.52 |
| 1993-07-13 | 7,250 | 7,300 | 7,200 | 7,300 | 43,000 | 3,173.91 |
| 1993-07-12 | 7,200 | 7,250 | 7,100 | 7,210 | 30,000 | 3,134.78 |
| 1993-07-09 | 7,100 | 7,180 | 7,050 | 7,180 | 22,000 | 3,121.74 |
| 1993-07-08 | 7,180 | 7,180 | 7,010 | 7,100 | 19,000 | 3,086.96 |
| 1993-07-07 | 7,150 | 7,180 | 7,100 | 7,150 | 25,000 | 3,108.70 |
| 1993-07-06 | 7,000 | 7,160 | 7,000 | 7,160 | 27,000 | 3,113.04 |
| 1993-07-05 | 7,100 | 7,100 | 7,000 | 7,100 | 26,000 | 3,086.96 |
| 1993-07-02 | 7,100 | 7,150 | 6,970 | 7,000 | 60,000 | 3,043.48 |
| 1993-07-01 | 6,850 | 7,000 | 6,850 | 7,000 | 30,000 | 3,043.48 |
| 1993-06-30 | 6,770 | 7,000 | 6,650 | 6,900 | 72,000 | 3,000 |
| 1993-06-29 | 6,860 | 6,860 | 6,770 | 6,780 | 15,000 | 2,947.83 |
| 1993-06-28 | 6,920 | 6,920 | 6,860 | 6,860 | 8,000 | 2,982.61 |
| 1993-06-25 | 6,880 | 6,880 | 6,870 | 6,870 | 8,000 | 2,986.96 |
| 1993-06-24 | 6,800 | 6,900 | 6,800 | 6,900 | 19,000 | 3,000 |
| 1993-06-23 | 6,500 | 6,600 | 6,500 | 6,600 | 13,000 | 2,869.57 |
| 1993-06-22 | 6,600 | 6,600 | 6,410 | 6,410 | 35,000 | 2,786.96 |
| 1993-06-21 | 6,660 | 6,660 | 6,500 | 6,500 | 64,000 | 2,826.09 |
| 1993-06-18 | 6,750 | 6,750 | 6,650 | 6,650 | 30,000 | 2,891.30 |
| 1993-06-17 | 6,710 | 6,710 | 6,670 | 6,700 | 28,000 | 2,913.04 |
| 1993-06-16 | 6,710 | 6,770 | 6,710 | 6,710 | 37,000 | 2,917.39 |
| 1993-06-15 | 6,790 | 6,790 | 6,750 | 6,750 | 24,000 | 2,934.78 |
| 1993-06-14 | 6,820 | 6,820 | 6,800 | 6,800 | 21,000 | 2,956.52 |
| 1993-06-11 | 6,850 | 6,860 | 6,820 | 6,820 | 22,000 | 2,965.22 |
| 1993-06-10 | 6,870 | 6,890 | 6,850 | 6,860 | 30,000 | 2,982.61 |
| 1993-06-08 | 6,880 | 6,880 | 6,870 | 6,870 | 21,000 | 2,986.96 |
| 1993-06-07 | 6,880 | 6,900 | 6,880 | 6,900 | 5,000 | 3,000 |
| 1993-06-04 | 6,880 | 6,900 | 6,880 | 6,880 | 34,000 | 2,991.30 |
| 1993-06-03 | 6,870 | 6,900 | 6,870 | 6,900 | 35,000 | 3,000 |
| 1993-06-02 | 6,910 | 6,920 | 6,900 | 6,900 | 45,000 | 3,000 |
| 1993-06-01 | 6,840 | 6,940 | 6,840 | 6,930 | 23,000 | 3,013.04 |
| 1993-05-31 | 6,900 | 6,950 | 6,800 | 6,900 | 63,000 | 3,000 |
| 1993-05-28 | 6,870 | 6,980 | 6,870 | 6,910 | 29,000 | 3,004.35 |
| 1993-05-27 | 6,900 | 7,000 | 6,880 | 6,900 | 50,000 | 3,000 |
| 1993-05-26 | 6,900 | 6,910 | 6,860 | 6,860 | 46,000 | 2,982.61 |
| 1993-05-25 | 6,900 | 7,000 | 6,900 | 6,910 | 57,000 | 3,004.35 |
| 1993-05-24 | 6,980 | 7,050 | 6,980 | 7,000 | 47,000 | 3,043.48 |
| 1993-05-21 | 7,000 | 7,080 | 7,000 | 7,020 | 19,000 | 3,052.17 |
| 1993-05-20 | 7,100 | 7,100 | 7,000 | 7,000 | 21,000 | 3,043.48 |
| 1993-05-19 | 7,020 | 7,020 | 6,970 | 7,000 | 16,000 | 3,043.48 |
| 1993-05-18 | 7,150 | 7,150 | 7,060 | 7,060 | 33,000 | 3,069.57 |
| 1993-05-17 | 7,150 | 7,150 | 7,050 | 7,130 | 14,000 | 3,100 |
| 1993-05-14 | 7,030 | 7,080 | 7,010 | 7,050 | 25,000 | 3,065.22 |
| 1993-05-13 | 7,080 | 7,200 | 7,050 | 7,050 | 64,000 | 3,065.22 |
| 1993-05-12 | 7,040 | 7,100 | 7,030 | 7,080 | 57,000 | 3,078.26 |
| 1993-05-11 | 7,000 | 7,090 | 7,000 | 7,020 | 62,000 | 3,052.17 |
| 1993-05-10 | 6,970 | 7,050 | 6,960 | 7,000 | 38,000 | 3,043.48 |
| 1993-05-07 | 6,880 | 6,950 | 6,860 | 6,950 | 37,000 | 3,021.74 |
| 1993-05-06 | 6,990 | 7,000 | 6,910 | 6,910 | 45,000 | 3,004.35 |
| 1993-04-30 | 6,900 | 6,970 | 6,860 | 6,910 | 47,000 | 3,004.35 |
| 1993-04-28 | 6,840 | 6,900 | 6,840 | 6,850 | 31,000 | 2,978.26 |
| 1993-04-27 | 6,840 | 6,850 | 6,750 | 6,840 | 40,000 | 2,973.91 |
| 1993-04-26 | 6,710 | 6,800 | 6,700 | 6,800 | 43,000 | 2,956.52 |
| 1993-04-23 | 6,750 | 6,760 | 6,700 | 6,700 | 39,000 | 2,913.04 |
| 1993-04-22 | 6,730 | 6,850 | 6,710 | 6,710 | 44,000 | 2,917.39 |
| 1993-04-21 | 6,560 | 6,700 | 6,560 | 6,630 | 60,000 | 2,882.61 |
| 1993-04-20 | 6,550 | 6,550 | 6,450 | 6,550 | 22,000 | 2,847.83 |
| 1993-04-19 | 6,520 | 6,580 | 6,450 | 6,450 | 39,000 | 2,804.35 |
| 1993-04-16 | 6,580 | 6,700 | 6,580 | 6,600 | 36,000 | 2,869.57 |
| 1993-04-15 | 6,650 | 6,700 | 6,550 | 6,550 | 24,000 | 2,847.83 |
| 1993-04-14 | 6,960 | 6,960 | 6,710 | 6,710 | 38,000 | 2,917.39 |
| 1993-04-13 | 6,860 | 6,990 | 6,800 | 6,980 | 44,000 | 3,034.78 |
| 1993-04-12 | 6,700 | 6,820 | 6,700 | 6,820 | 44,000 | 2,965.22 |
| 1993-04-09 | 6,750 | 6,850 | 6,700 | 6,750 | 56,000 | 2,934.78 |
| 1993-04-08 | 6,500 | 6,650 | 6,500 | 6,600 | 25,000 | 2,869.57 |
| 1993-04-07 | 6,300 | 6,500 | 6,300 | 6,500 | 29,000 | 2,826.09 |
| 1993-04-06 | 6,350 | 6,350 | 6,300 | 6,350 | 14,000 | 2,760.87 |
| 1993-04-05 | 6,440 | 6,470 | 6,400 | 6,400 | 19,000 | 2,782.61 |
| 1993-04-02 | 6,430 | 6,500 | 6,400 | 6,450 | 57,000 | 2,804.35 |
| 1993-04-01 | 6,500 | 6,530 | 6,400 | 6,530 | 19,000 | 2,839.13 |
| 1993-03-31 | 6,600 | 6,650 | 6,400 | 6,600 | 34,000 | 2,869.57 |
| 1993-03-30 | 6,700 | 6,700 | 6,600 | 6,600 | 13,000 | 2,869.57 |
| 1993-03-29 | 6,690 | 6,750 | 6,600 | 6,690 | 30,000 | 2,908.70 |
| 1993-03-26 | 6,770 | 6,770 | 6,600 | 6,600 | 49,000 | 2,869.57 |
| 1993-03-25 | 7,630 | 7,690 | 7,610 | 7,650 | 72,000 | 2,771.74 |
| 1993-03-24 | 7,600 | 7,630 | 7,560 | 7,600 | 28,000 | 2,753.62 |
| 1993-03-23 | 7,650 | 7,700 | 7,550 | 7,560 | 26,000 | 2,739.13 |
| 1993-03-22 | 7,450 | 7,550 | 7,450 | 7,550 | 12,000 | 2,735.51 |
| 1993-03-19 | 7,530 | 7,530 | 7,350 | 7,350 | 54,000 | 2,663.04 |
| 1993-03-18 | 7,750 | 7,750 | 7,500 | 7,500 | 31,000 | 2,717.39 |
| 1993-03-17 | 7,700 | 7,780 | 7,700 | 7,710 | 49,000 | 2,793.48 |
| 1993-03-16 | 7,500 | 7,800 | 7,500 | 7,800 | 69,000 | 2,826.09 |
| 1993-03-15 | 7,400 | 7,480 | 7,400 | 7,480 | 13,000 | 2,710.15 |
| 1993-03-12 | 7,360 | 7,400 | 7,320 | 7,390 | 35,000 | 2,677.54 |
| 1993-03-11 | 7,300 | 7,370 | 7,300 | 7,370 | 12,000 | 2,670.29 |
| 1993-03-10 | 7,400 | 7,400 | 7,300 | 7,370 | 29,000 | 2,670.29 |
| 1993-03-09 | 7,360 | 7,450 | 7,360 | 7,400 | 64,000 | 2,681.16 |
| 1993-03-08 | 7,230 | 7,470 | 7,230 | 7,360 | 60,000 | 2,666.67 |
| 1993-03-05 | 7,230 | 7,250 | 7,230 | 7,240 | 35,000 | 2,623.19 |
| 1993-03-04 | 7,260 | 7,340 | 7,200 | 7,250 | 71,000 | 2,626.81 |
| 1993-03-03 | 7,310 | 7,310 | 7,250 | 7,280 | 18,000 | 2,637.68 |
| 1993-03-02 | 7,490 | 7,490 | 7,300 | 7,400 | 53,000 | 2,681.16 |
| 1993-03-01 | 7,400 | 7,500 | 7,390 | 7,490 | 14,000 | 2,713.77 |
| 1993-02-26 | 7,400 | 7,590 | 7,350 | 7,590 | 44,000 | 2,750 |
| 1993-02-25 | 7,600 | 7,600 | 7,450 | 7,500 | 26,000 | 2,717.39 |
| 1993-02-24 | 7,800 | 7,800 | 7,500 | 7,700 | 90,000 | 2,789.85 |
| 1993-02-23 | 7,710 | 7,850 | 7,700 | 7,840 | 92,000 | 2,840.58 |
| 1993-02-22 | 7,910 | 7,950 | 7,880 | 7,910 | 26,000 | 2,865.94 |
| 1993-02-19 | 7,760 | 7,910 | 7,760 | 7,910 | 61,000 | 2,865.94 |
| 1993-02-18 | 7,770 | 7,770 | 7,700 | 7,750 | 58,000 | 2,807.97 |
| 1993-02-17 | 7,700 | 7,800 | 7,690 | 7,800 | 17,000 | 2,826.09 |
| 1993-02-16 | 7,830 | 7,850 | 7,800 | 7,800 | 16,000 | 2,826.09 |
| 1993-02-15 | 7,840 | 7,870 | 7,770 | 7,840 | 43,000 | 2,840.58 |
| 1993-02-12 | 7,810 | 7,920 | 7,810 | 7,890 | 34,000 | 2,858.70 |
| 1993-02-10 | 7,700 | 7,840 | 7,660 | 7,840 | 38,000 | 2,840.58 |
| 1993-02-09 | 7,710 | 7,720 | 7,670 | 7,710 | 33,000 | 2,793.48 |
| 1993-02-08 | 7,720 | 7,720 | 7,630 | 7,710 | 11,000 | 2,793.48 |
| 1993-02-05 | 7,650 | 7,740 | 7,650 | 7,710 | 44,000 | 2,793.48 |
| 1993-02-04 | 7,460 | 7,730 | 7,460 | 7,550 | 86,000 | 2,735.51 |
| 1993-02-03 | 7,510 | 7,510 | 7,460 | 7,460 | 58,000 | 2,702.90 |
| 1993-02-02 | 7,470 | 7,500 | 7,470 | 7,490 | 28,000 | 2,713.77 |
| 1993-02-01 | 7,400 | 7,500 | 7,400 | 7,470 | 17,000 | 2,706.52 |
| 1993-01-29 | 7,430 | 7,520 | 7,400 | 7,500 | 54,000 | 2,717.39 |
| 1993-01-28 | 7,150 | 7,470 | 7,150 | 7,440 | 88,000 | 2,695.65 |
| 1993-01-27 | 7,050 | 7,120 | 7,010 | 7,100 | 27,000 | 2,572.46 |
| 1993-01-26 | 7,000 | 7,030 | 7,000 | 7,030 | 24,000 | 2,547.10 |
| 1993-01-25 | 7,010 | 7,030 | 6,990 | 7,000 | 35,000 | 2,536.23 |
| 1993-01-22 | 7,000 | 7,080 | 7,000 | 7,070 | 17,000 | 2,561.59 |
| 1993-01-21 | 7,080 | 7,090 | 7,040 | 7,080 | 31,000 | 2,565.22 |
| 1993-01-20 | 7,060 | 7,100 | 7,050 | 7,100 | 17,000 | 2,572.46 |
| 1993-01-19 | 7,060 | 7,080 | 7,020 | 7,060 | 22,000 | 2,557.97 |
| 1993-01-18 | 7,000 | 7,050 | 7,000 | 7,000 | 42,000 | 2,536.23 |
| 1993-01-14 | 7,130 | 7,130 | 7,070 | 7,070 | 44,000 | 2,561.59 |
| 1993-01-13 | 7,150 | 7,270 | 7,100 | 7,140 | 88,000 | 2,586.96 |
| 1993-01-12 | 7,000 | 7,150 | 7,000 | 7,150 | 56,000 | 2,590.58 |
| 1993-01-11 | 6,990 | 6,990 | 6,930 | 6,990 | 42,000 | 2,532.61 |
| 1993-01-08 | 6,840 | 6,970 | 6,840 | 6,930 | 58,000 | 2,510.87 |
| 1993-01-07 | 6,800 | 6,840 | 6,800 | 6,840 | 40,000 | 2,478.26 |
| 1993-01-06 | 6,750 | 6,810 | 6,750 | 6,800 | 53,000 | 2,463.77 |
| 1993-01-05 | 6,750 | 6,750 | 6,750 | 6,750 | 5,000 | 2,445.65 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株