4186 東京応化工業(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 | 3,430 | 3,430 | 3,430 | 3,430 | 6,000 | 1,143.33 |
| 1993-12-29 | 3,400 | 3,420 | 3,400 | 3,420 | 12,000 | 1,140 |
| 1993-12-28 | 3,350 | 3,440 | 3,350 | 3,400 | 8,000 | 1,133.33 |
| 1993-12-27 | 3,400 | 3,400 | 3,390 | 3,390 | 9,000 | 1,130 |
| 1993-12-24 | 3,420 | 3,420 | 3,410 | 3,420 | 17,000 | 1,140 |
| 1993-12-22 | 3,400 | 3,450 | 3,400 | 3,420 | 20,000 | 1,140 |
| 1993-12-21 | 3,410 | 3,450 | 3,380 | 3,380 | 23,000 | 1,126.67 |
| 1993-12-20 | 3,400 | 3,400 | 3,300 | 3,300 | 21,000 | 1,100 |
| 1993-12-17 | 3,430 | 3,430 | 3,360 | 3,400 | 17,000 | 1,133.33 |
| 1993-12-16 | 3,460 | 3,470 | 3,420 | 3,420 | 23,000 | 1,140 |
| 1993-12-15 | 3,320 | 3,330 | 3,320 | 3,320 | 20,000 | 1,106.67 |
| 1993-12-14 | 3,270 | 3,300 | 3,250 | 3,270 | 56,000 | 1,090 |
| 1993-12-13 | 3,300 | 3,300 | 3,250 | 3,270 | 16,000 | 1,090 |
| 1993-12-10 | 3,250 | 3,300 | 3,250 | 3,250 | 31,000 | 1,083.33 |
| 1993-12-09 | 3,220 | 3,250 | 3,220 | 3,250 | 11,000 | 1,083.33 |
| 1993-12-08 | 3,300 | 3,300 | 3,200 | 3,200 | 109,000 | 1,066.67 |
| 1993-12-07 | 3,150 | 3,250 | 3,150 | 3,200 | 130,000 | 1,066.67 |
| 1993-12-06 | 3,250 | 3,250 | 3,100 | 3,100 | 13,000 | 1,033.33 |
| 1993-12-03 | 3,300 | 3,300 | 3,200 | 3,250 | 10,000 | 1,083.33 |
| 1993-12-02 | 3,380 | 3,380 | 3,310 | 3,330 | 26,000 | 1,110 |
| 1993-12-01 | 3,110 | 3,130 | 3,100 | 3,130 | 38,000 | 1,043.33 |
| 1993-11-30 | 3,230 | 3,230 | 3,100 | 3,100 | 32,000 | 1,033.33 |
| 1993-11-29 | 3,260 | 3,260 | 3,190 | 3,250 | 41,000 | 1,083.33 |
| 1993-11-26 | 3,350 | 3,370 | 3,310 | 3,310 | 31,000 | 1,103.33 |
| 1993-11-25 | 3,310 | 3,370 | 3,310 | 3,350 | 10,000 | 1,116.67 |
| 1993-11-24 | 3,300 | 3,380 | 3,300 | 3,310 | 50,000 | 1,103.33 |
| 1993-11-22 | 3,350 | 3,350 | 3,270 | 3,290 | 68,000 | 1,096.67 |
| 1993-11-19 | 3,340 | 3,350 | 3,300 | 3,350 | 45,000 | 1,116.67 |
| 1993-11-18 | 3,340 | 3,360 | 3,340 | 3,360 | 71,000 | 1,120 |
| 1993-11-17 | 3,450 | 3,470 | 3,350 | 3,350 | 43,000 | 1,116.67 |
| 1993-11-16 | 3,470 | 3,490 | 3,470 | 3,490 | 479,000 | 1,163.33 |
| 1993-11-15 | 3,540 | 3,540 | 3,450 | 3,470 | 459,000 | 1,156.67 |
| 1993-11-12 | 3,480 | 3,520 | 3,470 | 3,490 | 86,000 | 1,163.33 |
| 1993-11-11 | 3,400 | 3,480 | 3,400 | 3,480 | 17,000 | 1,160 |
| 1993-11-10 | 3,340 | 3,380 | 3,340 | 3,380 | 42,000 | 1,126.67 |
| 1993-11-09 | 3,500 | 3,500 | 3,330 | 3,330 | 57,000 | 1,110 |
| 1993-11-08 | 3,500 | 3,500 | 3,480 | 3,500 | 35,000 | 1,166.67 |
| 1993-11-05 | 3,560 | 3,570 | 3,500 | 3,500 | 49,000 | 1,166.67 |
| 1993-11-04 | 3,620 | 3,650 | 3,580 | 3,580 | 31,000 | 1,193.33 |
| 1993-11-02 | 3,660 | 3,680 | 3,660 | 3,670 | 34,000 | 1,223.33 |
| 1993-11-01 | 3,680 | 3,680 | 3,680 | 3,680 | 3,000 | 1,226.67 |
| 1993-10-29 | 3,650 | 3,710 | 3,650 | 3,700 | 22,000 | 1,233.33 |
| 1993-10-28 | 3,630 | 3,650 | 3,600 | 3,600 | 62,000 | 1,200 |
| 1993-10-27 | 3,620 | 3,620 | 3,600 | 3,620 | 20,000 | 1,206.67 |
| 1993-10-26 | 3,650 | 3,650 | 3,610 | 3,640 | 26,000 | 1,213.33 |
| 1993-10-25 | 3,670 | 3,680 | 3,640 | 3,650 | 76,000 | 1,216.67 |
| 1993-10-22 | 3,650 | 3,700 | 3,650 | 3,690 | 87,000 | 1,230 |
| 1993-10-21 | 3,680 | 3,690 | 3,650 | 3,650 | 52,000 | 1,216.67 |
| 1993-10-20 | 3,700 | 3,700 | 3,650 | 3,680 | 117,000 | 1,226.67 |
| 1993-10-19 | 3,720 | 3,720 | 3,690 | 3,720 | 15,000 | 1,240 |
| 1993-10-18 | 3,730 | 3,750 | 3,700 | 3,730 | 61,000 | 1,243.33 |
| 1993-10-15 | 3,770 | 3,800 | 3,740 | 3,770 | 184,000 | 1,256.67 |
| 1993-10-14 | 3,750 | 3,800 | 3,710 | 3,800 | 104,000 | 1,266.67 |
| 1993-10-13 | 3,730 | 3,750 | 3,700 | 3,740 | 143,000 | 1,246.67 |
| 1993-10-12 | 3,690 | 3,700 | 3,650 | 3,680 | 153,000 | 1,226.67 |
| 1993-10-08 | 3,550 | 3,600 | 3,550 | 3,580 | 101,000 | 1,193.33 |
| 1993-10-07 | 3,550 | 3,600 | 3,550 | 3,550 | 60,000 | 1,183.33 |
| 1993-10-06 | 3,540 | 3,570 | 3,520 | 3,530 | 68,000 | 1,176.67 |
| 1993-10-05 | 3,560 | 3,620 | 3,530 | 3,530 | 180,000 | 1,176.67 |
| 1993-10-04 | 3,550 | 3,570 | 3,500 | 3,530 | 65,000 | 1,176.67 |
| 1993-10-01 | 3,530 | 3,570 | 3,520 | 3,530 | 193,000 | 1,176.67 |
| 1993-09-30 | 3,500 | 3,530 | 3,500 | 3,500 | 52,000 | 1,166.67 |
| 1993-09-29 | 3,540 | 3,540 | 3,480 | 3,480 | 62,000 | 1,160 |
| 1993-09-28 | 3,650 | 3,660 | 3,550 | 3,600 | 60,000 | 1,200 |
| 1993-09-27 | 3,710 | 3,710 | 3,650 | 3,650 | 6,000 | 1,216.67 |
| 1993-09-24 | 3,690 | 3,700 | 3,650 | 3,700 | 33,000 | 1,233.33 |
| 1993-09-22 | 3,730 | 3,730 | 3,700 | 3,700 | 23,000 | 1,233.33 |
| 1993-09-21 | 3,700 | 3,740 | 3,700 | 3,720 | 29,000 | 1,240 |
| 1993-09-20 | 3,780 | 3,780 | 3,700 | 3,700 | 25,000 | 1,233.33 |
| 1993-09-17 | 3,780 | 3,780 | 3,750 | 3,780 | 50,000 | 1,260 |
| 1993-09-16 | 3,760 | 3,780 | 3,710 | 3,780 | 52,000 | 1,260 |
| 1993-09-14 | 3,780 | 3,780 | 3,780 | 3,780 | 8,000 | 1,260 |
| 1993-09-13 | 3,770 | 3,820 | 3,770 | 3,820 | 17,000 | 1,273.33 |
| 1993-09-10 | 3,760 | 3,760 | 3,730 | 3,730 | 30,000 | 1,243.33 |
| 1993-09-09 | 3,740 | 3,750 | 3,740 | 3,740 | 8,000 | 1,246.67 |
| 1993-09-08 | 3,740 | 3,750 | 3,700 | 3,750 | 24,000 | 1,250 |
| 1993-09-07 | 3,780 | 3,780 | 3,740 | 3,750 | 17,000 | 1,250 |
| 1993-09-06 | 3,790 | 3,830 | 3,790 | 3,790 | 56,000 | 1,263.33 |
| 1993-09-03 | 3,660 | 3,800 | 3,660 | 3,760 | 53,000 | 1,253.33 |
| 1993-09-02 | 3,620 | 3,650 | 3,600 | 3,650 | 52,000 | 1,216.67 |
| 1993-09-01 | 3,660 | 3,660 | 3,570 | 3,600 | 46,000 | 1,200 |
| 1993-08-31 | 3,650 | 3,750 | 3,650 | 3,750 | 12,000 | 1,250 |
| 1993-08-30 | 3,620 | 3,650 | 3,600 | 3,600 | 51,000 | 1,200 |
| 1993-08-27 | 3,610 | 3,640 | 3,610 | 3,620 | 12,000 | 1,206.67 |
| 1993-08-26 | 3,650 | 3,680 | 3,620 | 3,620 | 13,000 | 1,206.67 |
| 1993-08-25 | 3,670 | 3,680 | 3,650 | 3,650 | 23,000 | 1,216.67 |
| 1993-08-24 | 3,660 | 3,660 | 3,650 | 3,660 | 17,000 | 1,220 |
| 1993-08-23 | 3,670 | 3,670 | 3,670 | 3,670 | 5,000 | 1,223.33 |
| 1993-08-20 | 3,670 | 3,670 | 3,670 | 3,670 | 5,000 | 1,223.33 |
| 1993-08-19 | 3,770 | 3,770 | 3,770 | 3,770 | 10,000 | 1,256.67 |
| 1993-08-18 | 3,770 | 3,770 | 3,770 | 3,770 | 12,000 | 1,256.67 |
| 1993-08-17 | 3,770 | 3,770 | 3,760 | 3,770 | 27,000 | 1,256.67 |
| 1993-08-16 | 3,760 | 3,770 | 3,760 | 3,770 | 32,000 | 1,256.67 |
| 1993-08-13 | 3,780 | 3,780 | 3,760 | 3,760 | 10,000 | 1,253.33 |
| 1993-08-12 | 3,830 | 3,850 | 3,800 | 3,800 | 24,000 | 1,266.67 |
| 1993-08-11 | 3,780 | 3,790 | 3,780 | 3,780 | 18,000 | 1,260 |
| 1993-08-10 | 3,830 | 3,830 | 3,780 | 3,780 | 18,000 | 1,260 |
| 1993-08-09 | 3,830 | 3,830 | 3,830 | 3,830 | 3,000 | 1,276.67 |
| 1993-08-06 | 3,750 | 3,780 | 3,750 | 3,780 | 21,000 | 1,260 |
| 1993-08-05 | 3,730 | 3,750 | 3,730 | 3,750 | 9,000 | 1,250 |
| 1993-08-04 | 3,700 | 3,710 | 3,700 | 3,710 | 4,000 | 1,236.67 |
| 1993-08-03 | 3,750 | 3,830 | 3,740 | 3,800 | 23,000 | 1,266.67 |
| 1993-08-02 | 3,760 | 3,760 | 3,730 | 3,730 | 23,000 | 1,243.33 |
| 1993-07-30 | 3,750 | 3,750 | 3,750 | 3,750 | 13,000 | 1,250 |
| 1993-07-29 | 3,720 | 3,780 | 3,720 | 3,750 | 43,000 | 1,250 |
| 1993-07-28 | 3,750 | 3,750 | 3,750 | 3,750 | 6,000 | 1,250 |
| 1993-07-27 | 3,800 | 3,830 | 3,780 | 3,800 | 20,000 | 1,266.67 |
| 1993-07-26 | 3,850 | 3,850 | 3,800 | 3,800 | 23,000 | 1,266.67 |
| 1993-07-23 | 3,850 | 3,850 | 3,750 | 3,800 | 23,000 | 1,266.67 |
| 1993-07-22 | 3,820 | 3,850 | 3,820 | 3,850 | 21,000 | 1,283.33 |
| 1993-07-21 | 3,850 | 3,870 | 3,800 | 3,820 | 77,000 | 1,273.33 |
| 1993-07-20 | 3,820 | 3,860 | 3,800 | 3,840 | 101,000 | 1,280 |
| 1993-07-19 | 3,820 | 3,820 | 3,800 | 3,800 | 21,000 | 1,266.67 |
| 1993-07-16 | 3,760 | 3,820 | 3,750 | 3,820 | 39,000 | 1,273.33 |
| 1993-07-15 | 3,790 | 3,790 | 3,750 | 3,790 | 8,000 | 1,263.33 |
| 1993-07-14 | 3,740 | 3,800 | 3,720 | 3,740 | 16,000 | 1,246.67 |
| 1993-07-13 | 3,690 | 3,800 | 3,690 | 3,740 | 51,000 | 1,246.67 |
| 1993-07-12 | 3,700 | 3,700 | 3,650 | 3,650 | 6,000 | 1,216.67 |
| 1993-07-09 | 3,690 | 3,690 | 3,590 | 3,680 | 17,000 | 1,226.67 |
| 1993-07-08 | 3,590 | 3,590 | 3,550 | 3,590 | 23,000 | 1,196.67 |
| 1993-07-07 | 3,610 | 3,610 | 3,600 | 3,600 | 12,000 | 1,200 |
| 1993-07-06 | 3,600 | 3,630 | 3,570 | 3,570 | 11,000 | 1,190 |
| 1993-07-05 | 3,620 | 3,620 | 3,600 | 3,600 | 14,000 | 1,200 |
| 1993-07-02 | 3,620 | 3,640 | 3,620 | 3,620 | 32,000 | 1,206.67 |
| 1993-07-01 | 3,620 | 3,620 | 3,600 | 3,600 | 26,000 | 1,200 |
| 1993-06-30 | 3,670 | 3,680 | 3,620 | 3,620 | 27,000 | 1,206.67 |
| 1993-06-29 | 3,690 | 3,720 | 3,670 | 3,670 | 13,000 | 1,223.33 |
| 1993-06-28 | 3,700 | 3,740 | 3,700 | 3,740 | 12,000 | 1,246.67 |
| 1993-06-25 | 3,680 | 3,700 | 3,630 | 3,700 | 45,000 | 1,233.33 |
| 1993-06-24 | 3,650 | 3,680 | 3,650 | 3,680 | 59,000 | 1,226.67 |
| 1993-06-23 | 3,600 | 3,680 | 3,600 | 3,650 | 23,000 | 1,216.67 |
| 1993-06-22 | 3,650 | 3,700 | 3,600 | 3,650 | 55,000 | 1,216.67 |
| 1993-06-21 | 3,600 | 3,610 | 3,600 | 3,600 | 12,000 | 1,200 |
| 1993-06-18 | 3,690 | 3,700 | 3,650 | 3,700 | 52,000 | 1,233.33 |
| 1993-06-17 | 3,700 | 3,700 | 3,650 | 3,650 | 65,000 | 1,216.67 |
| 1993-06-16 | 3,710 | 3,710 | 3,700 | 3,700 | 25,000 | 1,233.33 |
| 1993-06-15 | 3,890 | 3,900 | 3,790 | 3,800 | 39,000 | 1,266.67 |
| 1993-06-14 | 3,940 | 3,940 | 3,880 | 3,880 | 11,000 | 1,293.33 |
| 1993-06-11 | 3,890 | 3,890 | 3,850 | 3,890 | 29,000 | 1,296.67 |
| 1993-06-10 | 3,850 | 3,900 | 3,840 | 3,890 | 17,000 | 1,296.67 |
| 1993-06-08 | 3,930 | 3,930 | 3,840 | 3,840 | 41,000 | 1,280 |
| 1993-06-07 | 3,920 | 3,970 | 3,920 | 3,950 | 30,000 | 1,316.67 |
| 1993-06-04 | 3,930 | 3,970 | 3,930 | 3,970 | 104,000 | 1,323.33 |
| 1993-06-03 | 3,800 | 3,950 | 3,800 | 3,930 | 94,000 | 1,310 |
| 1993-06-02 | 3,840 | 3,840 | 3,750 | 3,800 | 29,000 | 1,266.67 |
| 1993-06-01 | 3,750 | 3,860 | 3,750 | 3,860 | 24,000 | 1,286.67 |
| 1993-05-31 | 3,800 | 3,800 | 3,720 | 3,770 | 20,000 | 1,256.67 |
| 1993-05-28 | 3,690 | 3,820 | 3,690 | 3,800 | 167,000 | 1,266.67 |
| 1993-05-27 | 3,710 | 3,710 | 3,700 | 3,710 | 83,000 | 1,236.67 |
| 1993-05-26 | 3,640 | 3,690 | 3,640 | 3,660 | 73,000 | 1,220 |
| 1993-05-25 | 3,620 | 3,650 | 3,620 | 3,640 | 66,000 | 1,213.33 |
| 1993-05-24 | 3,700 | 3,700 | 3,670 | 3,670 | 52,000 | 1,223.33 |
| 1993-05-21 | 3,690 | 3,720 | 3,680 | 3,700 | 101,000 | 1,233.33 |
| 1993-05-20 | 3,700 | 3,700 | 3,700 | 3,700 | 46,000 | 1,233.33 |
| 1993-05-19 | 3,710 | 3,710 | 3,700 | 3,700 | 5,000 | 1,233.33 |
| 1993-05-18 | 3,700 | 3,750 | 3,700 | 3,740 | 88,000 | 1,246.67 |
| 1993-05-17 | 3,750 | 3,750 | 3,750 | 3,750 | 6,000 | 1,250 |
| 1993-05-14 | 3,700 | 3,750 | 3,680 | 3,750 | 62,000 | 1,250 |
| 1993-05-13 | 3,750 | 3,750 | 3,680 | 3,700 | 54,000 | 1,233.33 |
| 1993-05-12 | 3,750 | 3,750 | 3,700 | 3,750 | 54,000 | 1,250 |
| 1993-05-11 | 3,710 | 3,800 | 3,670 | 3,750 | 103,000 | 1,250 |
| 1993-05-10 | 3,720 | 3,720 | 3,670 | 3,700 | 52,000 | 1,233.33 |
| 1993-05-07 | 3,750 | 3,750 | 3,710 | 3,710 | 12,000 | 1,236.67 |
| 1993-05-06 | 3,800 | 3,810 | 3,730 | 3,750 | 77,000 | 1,250 |
| 1993-04-30 | 3,800 | 3,810 | 3,770 | 3,810 | 241,000 | 1,270 |
| 1993-04-28 | 3,720 | 3,800 | 3,720 | 3,780 | 53,000 | 1,260 |
| 1993-04-27 | 3,600 | 3,640 | 3,600 | 3,640 | 23,000 | 1,213.33 |
| 1993-04-26 | 3,680 | 3,680 | 3,640 | 3,640 | 20,000 | 1,213.33 |
| 1993-04-23 | 3,700 | 3,700 | 3,650 | 3,660 | 103,000 | 1,220 |
| 1993-04-22 | 3,740 | 3,740 | 3,660 | 3,660 | 120,000 | 1,220 |
| 1993-04-21 | 3,670 | 3,690 | 3,660 | 3,660 | 105,000 | 1,220 |
| 1993-04-20 | 3,690 | 3,690 | 3,660 | 3,680 | 21,000 | 1,226.67 |
| 1993-04-19 | 3,650 | 3,650 | 3,650 | 3,650 | 6,000 | 1,216.67 |
| 1993-04-16 | 3,850 | 3,850 | 3,730 | 3,730 | 12,000 | 1,243.33 |
| 1993-04-15 | 3,860 | 3,930 | 3,820 | 3,850 | 94,000 | 1,283.33 |
| 1993-04-14 | 3,840 | 3,900 | 3,800 | 3,810 | 114,000 | 1,270 |
| 1993-04-13 | 3,700 | 3,840 | 3,650 | 3,840 | 88,000 | 1,280 |
| 1993-04-12 | 3,800 | 3,800 | 3,730 | 3,730 | 12,000 | 1,243.33 |
| 1993-04-09 | 3,740 | 3,800 | 3,740 | 3,800 | 57,000 | 1,266.67 |
| 1993-04-08 | 3,780 | 3,780 | 3,730 | 3,730 | 13,000 | 1,243.33 |
| 1993-04-07 | 3,590 | 3,730 | 3,590 | 3,730 | 143,000 | 1,243.33 |
| 1993-04-06 | 3,480 | 3,590 | 3,480 | 3,590 | 53,000 | 1,196.67 |
| 1993-04-05 | 3,500 | 3,500 | 3,400 | 3,400 | 37,000 | 1,133.33 |
| 1993-04-02 | 3,460 | 3,460 | 3,400 | 3,400 | 31,000 | 1,133.33 |
| 1993-04-01 | 3,530 | 3,530 | 3,450 | 3,460 | 102,000 | 1,153.33 |
| 1993-03-31 | 3,500 | 3,500 | 3,490 | 3,490 | 32,000 | 1,163.33 |
| 1993-03-30 | 3,450 | 3,510 | 3,410 | 3,500 | 107,000 | 1,166.67 |
| 1993-03-29 | 3,320 | 3,410 | 3,300 | 3,410 | 74,000 | 1,136.67 |
| 1993-03-26 | 3,250 | 3,310 | 3,250 | 3,300 | 58,000 | 1,100 |
| 1993-03-25 | 3,250 | 3,250 | 3,250 | 3,250 | 34,000 | 1,083.33 |
| 1993-03-24 | 3,100 | 3,110 | 3,100 | 3,100 | 37,000 | 1,033.33 |
| 1993-03-23 | 3,100 | 3,120 | 3,050 | 3,050 | 42,000 | 1,016.67 |
| 1993-03-22 | 3,140 | 3,140 | 3,050 | 3,100 | 68,000 | 1,033.33 |
| 1993-03-19 | 3,260 | 3,290 | 3,140 | 3,140 | 102,000 | 1,046.67 |
| 1993-03-18 | 3,230 | 3,280 | 3,230 | 3,250 | 66,000 | 1,083.33 |
| 1993-03-16 | 3,150 | 3,280 | 3,150 | 3,280 | 46,000 | 1,093.33 |
| 1993-03-15 | 3,150 | 3,150 | 3,150 | 3,150 | 11,000 | 1,050 |
| 1993-03-12 | 3,100 | 3,140 | 3,100 | 3,140 | 24,000 | 1,046.67 |
| 1993-03-11 | 3,140 | 3,180 | 3,130 | 3,140 | 45,000 | 1,046.67 |
| 1993-03-10 | 3,150 | 3,150 | 3,050 | 3,050 | 71,000 | 1,016.67 |
| 1993-03-09 | 3,140 | 3,140 | 3,100 | 3,140 | 55,000 | 1,046.67 |
| 1993-03-08 | 3,040 | 3,050 | 3,000 | 3,050 | 44,000 | 1,016.67 |
| 1993-03-05 | 3,020 | 3,020 | 3,000 | 3,000 | 11,000 | 1,000 |
| 1993-03-04 | 3,040 | 3,040 | 3,040 | 3,040 | 16,000 | 1,013.33 |
| 1993-03-03 | 3,010 | 3,070 | 3,010 | 3,040 | 13,000 | 1,013.33 |
| 1993-03-02 | 3,100 | 3,100 | 2,960 | 2,960 | 59,000 | 986.67 |
| 1993-03-01 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,000 |
| 1993-02-26 | 3,000 | 3,020 | 2,980 | 3,020 | 32,000 | 1,006.67 |
| 1993-02-25 | 3,040 | 3,040 | 3,020 | 3,020 | 22,000 | 1,006.67 |
| 1993-02-24 | 3,060 | 3,060 | 3,050 | 3,050 | 19,000 | 1,016.67 |
| 1993-02-23 | 3,120 | 3,120 | 3,120 | 3,120 | 10,000 | 1,040 |
| 1993-02-22 | 3,190 | 3,190 | 3,150 | 3,150 | 33,000 | 1,050 |
| 1993-02-19 | 3,190 | 3,200 | 3,180 | 3,180 | 36,000 | 1,060 |
| 1993-02-18 | 3,160 | 3,190 | 3,160 | 3,180 | 18,000 | 1,060 |
| 1993-02-17 | 3,200 | 3,200 | 3,170 | 3,190 | 39,000 | 1,063.33 |
| 1993-02-16 | 3,300 | 3,300 | 3,210 | 3,210 | 518,000 | 1,070 |
| 1993-02-15 | 3,250 | 3,250 | 3,200 | 3,250 | 22,000 | 1,083.33 |
| 1993-02-12 | 3,200 | 3,220 | 3,200 | 3,200 | 26,000 | 1,066.67 |
| 1993-02-10 | 3,240 | 3,240 | 3,200 | 3,200 | 50,000 | 1,066.67 |
| 1993-02-09 | 3,230 | 3,240 | 3,210 | 3,240 | 111,000 | 1,080 |
| 1993-02-08 | 3,260 | 3,270 | 3,230 | 3,250 | 82,000 | 1,083.33 |
| 1993-02-05 | 3,300 | 3,310 | 3,280 | 3,310 | 131,000 | 1,103.33 |
| 1993-02-04 | 3,300 | 3,320 | 3,260 | 3,300 | 91,000 | 1,100 |
| 1993-02-03 | 3,270 | 3,330 | 3,270 | 3,300 | 559,000 | 1,100 |
| 1993-02-02 | 3,250 | 3,280 | 3,250 | 3,250 | 52,000 | 1,083.33 |
| 1993-02-01 | 3,200 | 3,230 | 3,200 | 3,230 | 24,000 | 1,076.67 |
| 1993-01-29 | 3,180 | 3,230 | 3,120 | 3,200 | 74,000 | 1,066.67 |
| 1993-01-28 | 3,130 | 3,150 | 3,110 | 3,150 | 122,000 | 1,050 |
| 1993-01-27 | 3,150 | 3,150 | 3,100 | 3,110 | 72,000 | 1,036.67 |
| 1993-01-26 | 3,060 | 3,170 | 3,060 | 3,170 | 61,000 | 1,056.67 |
| 1993-01-25 | 3,100 | 3,100 | 3,050 | 3,050 | 36,000 | 1,016.67 |
| 1993-01-22 | 3,150 | 3,150 | 3,100 | 3,100 | 68,000 | 1,033.33 |
| 1993-01-21 | 3,110 | 3,130 | 3,110 | 3,120 | 100,000 | 1,040 |
| 1993-01-20 | 3,140 | 3,140 | 3,100 | 3,120 | 141,000 | 1,040 |
| 1993-01-19 | 3,100 | 3,100 | 3,100 | 3,100 | 21,000 | 1,033.33 |
| 1993-01-18 | 3,100 | 3,100 | 3,090 | 3,100 | 12,000 | 1,033.33 |
| 1993-01-14 | 3,100 | 3,110 | 3,100 | 3,110 | 20,000 | 1,036.67 |
| 1993-01-13 | 3,120 | 3,130 | 3,120 | 3,120 | 39,000 | 1,040 |
| 1993-01-12 | 3,120 | 3,130 | 3,110 | 3,130 | 52,000 | 1,043.33 |
| 1993-01-11 | 3,100 | 3,120 | 3,100 | 3,120 | 30,000 | 1,040 |
| 1993-01-08 | 3,120 | 3,130 | 3,110 | 3,120 | 46,000 | 1,040 |
| 1993-01-07 | 3,140 | 3,140 | 3,120 | 3,120 | 33,000 | 1,040 |
| 1993-01-06 | 3,140 | 3,190 | 3,100 | 3,160 | 87,000 | 1,053.33 |
| 1993-01-05 | 3,130 | 3,170 | 3,130 | 3,140 | 68,000 | 1,046.67 |
| 1993-01-04 | 3,270 | 3,270 | 3,150 | 3,150 | 27,000 | 1,050 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-26]1株→1.2株 [1986-11-26]1株→1.2株 [1985-05-28]1株→2株 [1983-11-26]1株→1.1株
