4521 科研製薬(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 | 1,420 | 1,420 | 1,390 | 1,390 | 135,000 | 2,780 |
| 1993-12-29 | 1,430 | 1,430 | 1,400 | 1,410 | 109,000 | 2,820 |
| 1993-12-28 | 1,430 | 1,440 | 1,420 | 1,420 | 81,000 | 2,840 |
| 1993-12-27 | 1,430 | 1,440 | 1,420 | 1,420 | 70,000 | 2,840 |
| 1993-12-24 | 1,460 | 1,460 | 1,430 | 1,430 | 109,000 | 2,860 |
| 1993-12-22 | 1,450 | 1,470 | 1,450 | 1,450 | 58,000 | 2,900 |
| 1993-12-21 | 1,490 | 1,490 | 1,440 | 1,450 | 222,000 | 2,900 |
| 1993-12-20 | 1,510 | 1,510 | 1,470 | 1,470 | 100,000 | 2,940 |
| 1993-12-17 | 1,510 | 1,510 | 1,490 | 1,490 | 91,000 | 2,980 |
| 1993-12-16 | 1,500 | 1,530 | 1,500 | 1,500 | 184,000 | 3,000 |
| 1993-12-15 | 1,470 | 1,490 | 1,460 | 1,490 | 191,000 | 2,980 |
| 1993-12-14 | 1,470 | 1,480 | 1,450 | 1,460 | 164,000 | 2,920 |
| 1993-12-13 | 1,460 | 1,500 | 1,460 | 1,470 | 105,000 | 2,940 |
| 1993-12-10 | 1,450 | 1,500 | 1,450 | 1,470 | 200,000 | 2,940 |
| 1993-12-09 | 1,420 | 1,500 | 1,420 | 1,500 | 174,000 | 3,000 |
| 1993-12-08 | 1,430 | 1,430 | 1,380 | 1,400 | 155,000 | 2,800 |
| 1993-12-07 | 1,410 | 1,450 | 1,410 | 1,420 | 188,000 | 2,840 |
| 1993-12-06 | 1,490 | 1,490 | 1,420 | 1,420 | 380,000 | 2,840 |
| 1993-12-03 | 1,510 | 1,520 | 1,490 | 1,510 | 197,000 | 3,020 |
| 1993-12-02 | 1,570 | 1,580 | 1,530 | 1,540 | 355,000 | 3,080 |
| 1993-12-01 | 1,460 | 1,550 | 1,460 | 1,540 | 267,000 | 3,080 |
| 1993-11-30 | 1,390 | 1,460 | 1,350 | 1,460 | 362,000 | 2,920 |
| 1993-11-29 | 1,340 | 1,380 | 1,330 | 1,370 | 443,000 | 2,740 |
| 1993-11-26 | 1,510 | 1,520 | 1,440 | 1,480 | 503,000 | 2,960 |
| 1993-11-25 | 1,500 | 1,520 | 1,470 | 1,520 | 388,000 | 3,040 |
| 1993-11-24 | 1,560 | 1,590 | 1,510 | 1,510 | 413,000 | 3,020 |
| 1993-11-22 | 1,600 | 1,600 | 1,570 | 1,570 | 397,000 | 3,140 |
| 1993-11-19 | 1,650 | 1,650 | 1,610 | 1,630 | 342,000 | 3,260 |
| 1993-11-18 | 1,640 | 1,660 | 1,640 | 1,660 | 274,000 | 3,320 |
| 1993-11-17 | 1,620 | 1,640 | 1,620 | 1,620 | 231,000 | 3,240 |
| 1993-11-16 | 1,620 | 1,630 | 1,620 | 1,620 | 424,000 | 3,240 |
| 1993-11-15 | 1,640 | 1,640 | 1,620 | 1,620 | 165,000 | 3,240 |
| 1993-11-12 | 1,630 | 1,640 | 1,620 | 1,620 | 260,000 | 3,240 |
| 1993-11-11 | 1,630 | 1,640 | 1,620 | 1,620 | 609,000 | 3,240 |
| 1993-11-10 | 1,620 | 1,640 | 1,590 | 1,630 | 454,000 | 3,260 |
| 1993-11-09 | 1,680 | 1,680 | 1,610 | 1,620 | 659,000 | 3,240 |
| 1993-11-08 | 1,670 | 1,680 | 1,660 | 1,670 | 252,000 | 3,340 |
| 1993-11-05 | 1,690 | 1,690 | 1,650 | 1,670 | 439,000 | 3,340 |
| 1993-11-04 | 1,700 | 1,720 | 1,690 | 1,690 | 241,000 | 3,380 |
| 1993-11-02 | 1,700 | 1,720 | 1,700 | 1,710 | 244,000 | 3,420 |
| 1993-11-01 | 1,740 | 1,740 | 1,700 | 1,710 | 204,000 | 3,420 |
| 1993-10-29 | 1,700 | 1,740 | 1,700 | 1,740 | 365,000 | 3,480 |
| 1993-10-28 | 1,720 | 1,720 | 1,680 | 1,690 | 299,000 | 3,380 |
| 1993-10-27 | 1,680 | 1,720 | 1,660 | 1,720 | 963,000 | 3,440 |
| 1993-10-26 | 1,680 | 1,680 | 1,660 | 1,670 | 625,000 | 3,340 |
| 1993-10-25 | 1,730 | 1,730 | 1,680 | 1,690 | 636,000 | 3,380 |
| 1993-10-22 | 1,760 | 1,760 | 1,720 | 1,730 | 511,000 | 3,460 |
| 1993-10-21 | 1,760 | 1,770 | 1,740 | 1,740 | 192,000 | 3,480 |
| 1993-10-20 | 1,760 | 1,770 | 1,740 | 1,760 | 266,000 | 3,520 |
| 1993-10-19 | 1,740 | 1,750 | 1,720 | 1,740 | 562,000 | 3,480 |
| 1993-10-18 | 1,790 | 1,790 | 1,740 | 1,740 | 454,000 | 3,480 |
| 1993-10-15 | 1,790 | 1,800 | 1,780 | 1,790 | 263,000 | 3,580 |
| 1993-10-14 | 1,810 | 1,810 | 1,780 | 1,800 | 404,000 | 3,600 |
| 1993-10-13 | 1,830 | 1,830 | 1,810 | 1,820 | 219,000 | 3,640 |
| 1993-10-12 | 1,850 | 1,850 | 1,830 | 1,840 | 1,076,000 | 3,680 |
| 1993-10-08 | 1,840 | 1,850 | 1,820 | 1,830 | 1,159,000 | 3,660 |
| 1993-10-07 | 1,860 | 1,870 | 1,820 | 1,840 | 1,148,000 | 3,680 |
| 1993-10-06 | 1,840 | 1,870 | 1,840 | 1,860 | 1,402,000 | 3,720 |
| 1993-10-05 | 1,870 | 1,870 | 1,830 | 1,830 | 642,000 | 3,660 |
| 1993-10-04 | 1,870 | 1,880 | 1,850 | 1,870 | 1,379,000 | 3,740 |
| 1993-10-01 | 1,840 | 1,890 | 1,820 | 1,870 | 3,135,000 | 3,740 |
| 1993-09-30 | 1,850 | 1,860 | 1,830 | 1,840 | 1,296,000 | 3,680 |
| 1993-09-29 | 1,820 | 1,860 | 1,800 | 1,860 | 1,255,000 | 3,720 |
| 1993-09-28 | 1,820 | 1,840 | 1,810 | 1,820 | 681,000 | 3,640 |
| 1993-09-27 | 1,820 | 1,830 | 1,810 | 1,810 | 569,000 | 3,620 |
| 1993-09-24 | 1,780 | 1,800 | 1,780 | 1,800 | 535,000 | 3,600 |
| 1993-09-22 | 1,800 | 1,810 | 1,780 | 1,790 | 682,000 | 3,580 |
| 1993-09-21 | 1,820 | 1,830 | 1,790 | 1,820 | 948,000 | 3,640 |
| 1993-09-20 | 1,800 | 1,830 | 1,790 | 1,790 | 349,000 | 3,580 |
| 1993-09-17 | 1,830 | 1,830 | 1,790 | 1,790 | 241,000 | 3,580 |
| 1993-09-16 | 1,850 | 1,850 | 1,820 | 1,830 | 352,000 | 3,660 |
| 1993-09-14 | 1,850 | 1,850 | 1,830 | 1,840 | 525,000 | 3,680 |
| 1993-09-13 | 1,860 | 1,860 | 1,820 | 1,840 | 338,000 | 3,680 |
| 1993-09-10 | 1,850 | 1,870 | 1,840 | 1,850 | 1,544,000 | 3,700 |
| 1993-09-09 | 1,790 | 1,850 | 1,790 | 1,830 | 1,839,000 | 3,660 |
| 1993-09-08 | 1,780 | 1,810 | 1,760 | 1,800 | 1,050,000 | 3,600 |
| 1993-09-07 | 1,790 | 1,800 | 1,760 | 1,760 | 481,000 | 3,520 |
| 1993-09-06 | 1,830 | 1,830 | 1,790 | 1,790 | 450,000 | 3,580 |
| 1993-09-03 | 1,820 | 1,850 | 1,810 | 1,810 | 2,075,000 | 3,620 |
| 1993-09-02 | 1,790 | 1,830 | 1,780 | 1,820 | 2,634,000 | 3,640 |
| 1993-09-01 | 1,770 | 1,790 | 1,770 | 1,780 | 326,000 | 3,560 |
| 1993-08-31 | 1,780 | 1,790 | 1,760 | 1,790 | 375,000 | 3,580 |
| 1993-08-30 | 1,790 | 1,800 | 1,760 | 1,780 | 166,000 | 3,560 |
| 1993-08-27 | 1,760 | 1,800 | 1,760 | 1,780 | 1,097,000 | 3,560 |
| 1993-08-26 | 1,760 | 1,760 | 1,740 | 1,760 | 186,000 | 3,520 |
| 1993-08-25 | 1,760 | 1,760 | 1,740 | 1,740 | 184,000 | 3,480 |
| 1993-08-24 | 1,730 | 1,760 | 1,720 | 1,760 | 492,000 | 3,520 |
| 1993-08-23 | 1,720 | 1,730 | 1,710 | 1,720 | 265,000 | 3,440 |
| 1993-08-20 | 1,720 | 1,740 | 1,700 | 1,740 | 527,000 | 3,480 |
| 1993-08-19 | 1,730 | 1,730 | 1,700 | 1,700 | 299,000 | 3,400 |
| 1993-08-18 | 1,740 | 1,750 | 1,730 | 1,730 | 367,000 | 3,460 |
| 1993-08-17 | 1,760 | 1,770 | 1,740 | 1,740 | 325,000 | 3,480 |
| 1993-08-16 | 1,750 | 1,760 | 1,740 | 1,760 | 311,000 | 3,520 |
| 1993-08-13 | 1,770 | 1,780 | 1,750 | 1,760 | 357,000 | 3,520 |
| 1993-08-12 | 1,780 | 1,780 | 1,760 | 1,780 | 613,000 | 3,560 |
| 1993-08-11 | 1,790 | 1,800 | 1,760 | 1,780 | 1,312,000 | 3,560 |
| 1993-08-10 | 1,780 | 1,790 | 1,770 | 1,790 | 340,000 | 3,580 |
| 1993-08-09 | 1,800 | 1,800 | 1,770 | 1,780 | 284,000 | 3,560 |
| 1993-08-06 | 1,790 | 1,800 | 1,780 | 1,800 | 475,000 | 3,600 |
| 1993-08-05 | 1,790 | 1,800 | 1,790 | 1,800 | 657,000 | 3,600 |
| 1993-08-04 | 1,820 | 1,830 | 1,780 | 1,780 | 1,584,000 | 3,560 |
| 1993-08-03 | 1,800 | 1,830 | 1,790 | 1,810 | 2,991,000 | 3,620 |
| 1993-08-02 | 1,770 | 1,800 | 1,760 | 1,800 | 1,387,000 | 3,600 |
| 1993-07-30 | 1,780 | 1,780 | 1,760 | 1,760 | 1,659,000 | 3,520 |
| 1993-07-29 | 1,730 | 1,790 | 1,720 | 1,790 | 4,380,000 | 3,580 |
| 1993-07-28 | 1,730 | 1,750 | 1,710 | 1,710 | 1,862,000 | 3,420 |
| 1993-07-27 | 1,690 | 1,720 | 1,680 | 1,710 | 664,000 | 3,420 |
| 1993-07-26 | 1,670 | 1,690 | 1,670 | 1,680 | 254,000 | 3,360 |
| 1993-07-23 | 1,690 | 1,690 | 1,660 | 1,670 | 601,000 | 3,340 |
| 1993-07-22 | 1,720 | 1,720 | 1,700 | 1,700 | 652,000 | 3,400 |
| 1993-07-21 | 1,730 | 1,740 | 1,720 | 1,720 | 837,000 | 3,440 |
| 1993-07-20 | 1,730 | 1,750 | 1,720 | 1,730 | 2,451,000 | 3,460 |
| 1993-07-19 | 1,730 | 1,760 | 1,710 | 1,730 | 5,076,000 | 3,460 |
| 1993-07-16 | 1,670 | 1,730 | 1,660 | 1,720 | 5,651,000 | 3,440 |
| 1993-07-15 | 1,670 | 1,680 | 1,660 | 1,670 | 669,000 | 3,340 |
| 1993-07-14 | 1,680 | 1,690 | 1,670 | 1,670 | 2,028,000 | 3,340 |
| 1993-07-13 | 1,660 | 1,680 | 1,650 | 1,680 | 525,000 | 3,360 |
| 1993-07-12 | 1,670 | 1,680 | 1,650 | 1,660 | 357,000 | 3,320 |
| 1993-07-09 | 1,680 | 1,700 | 1,670 | 1,680 | 1,666,000 | 3,360 |
| 1993-07-08 | 1,670 | 1,700 | 1,670 | 1,680 | 4,084,000 | 3,360 |
| 1993-07-07 | 1,650 | 1,690 | 1,650 | 1,670 | 4,982,000 | 3,340 |
| 1993-07-06 | 1,580 | 1,630 | 1,580 | 1,630 | 573,000 | 3,260 |
| 1993-07-05 | 1,600 | 1,610 | 1,580 | 1,590 | 330,000 | 3,180 |
| 1993-07-02 | 1,630 | 1,640 | 1,560 | 1,570 | 682,000 | 3,140 |
| 1993-07-01 | 1,580 | 1,640 | 1,580 | 1,610 | 969,000 | 3,220 |
| 1993-06-30 | 1,560 | 1,590 | 1,550 | 1,580 | 258,000 | 3,160 |
| 1993-06-29 | 1,570 | 1,590 | 1,560 | 1,560 | 327,000 | 3,120 |
| 1993-06-28 | 1,560 | 1,570 | 1,550 | 1,550 | 228,000 | 3,100 |
| 1993-06-25 | 1,530 | 1,570 | 1,520 | 1,550 | 168,000 | 3,100 |
| 1993-06-24 | 1,530 | 1,570 | 1,530 | 1,530 | 190,000 | 3,060 |
| 1993-06-23 | 1,500 | 1,530 | 1,500 | 1,520 | 148,000 | 3,040 |
| 1993-06-22 | 1,470 | 1,490 | 1,470 | 1,490 | 166,000 | 2,980 |
| 1993-06-21 | 1,510 | 1,510 | 1,440 | 1,450 | 386,000 | 2,900 |
| 1993-06-18 | 1,570 | 1,570 | 1,530 | 1,540 | 171,000 | 3,080 |
| 1993-06-17 | 1,530 | 1,570 | 1,530 | 1,570 | 164,000 | 3,140 |
| 1993-06-16 | 1,570 | 1,580 | 1,520 | 1,530 | 340,000 | 3,060 |
| 1993-06-15 | 1,620 | 1,620 | 1,560 | 1,570 | 411,000 | 3,140 |
| 1993-06-14 | 1,630 | 1,630 | 1,610 | 1,610 | 187,000 | 3,220 |
| 1993-06-11 | 1,630 | 1,640 | 1,620 | 1,630 | 262,000 | 3,260 |
| 1993-06-10 | 1,630 | 1,640 | 1,610 | 1,620 | 317,000 | 3,240 |
| 1993-06-08 | 1,650 | 1,660 | 1,630 | 1,640 | 370,000 | 3,280 |
| 1993-06-07 | 1,650 | 1,650 | 1,620 | 1,640 | 459,000 | 3,280 |
| 1993-06-04 | 1,620 | 1,650 | 1,610 | 1,620 | 637,000 | 3,240 |
| 1993-06-03 | 1,620 | 1,630 | 1,610 | 1,620 | 312,000 | 3,240 |
| 1993-06-02 | 1,640 | 1,640 | 1,620 | 1,620 | 352,000 | 3,240 |
| 1993-06-01 | 1,640 | 1,650 | 1,610 | 1,620 | 754,000 | 3,240 |
| 1993-05-31 | 1,670 | 1,680 | 1,640 | 1,650 | 1,235,000 | 3,300 |
| 1993-05-28 | 1,650 | 1,700 | 1,630 | 1,700 | 2,435,000 | 3,400 |
| 1993-05-27 | 1,630 | 1,660 | 1,620 | 1,630 | 901,000 | 3,260 |
| 1993-05-26 | 1,630 | 1,630 | 1,620 | 1,620 | 323,000 | 3,240 |
| 1993-05-25 | 1,600 | 1,630 | 1,600 | 1,630 | 421,000 | 3,260 |
| 1993-05-24 | 1,630 | 1,630 | 1,610 | 1,610 | 302,000 | 3,220 |
| 1993-05-21 | 1,630 | 1,640 | 1,620 | 1,630 | 735,000 | 3,260 |
| 1993-05-20 | 1,670 | 1,670 | 1,620 | 1,640 | 2,024,000 | 3,280 |
| 1993-05-19 | 1,580 | 1,670 | 1,570 | 1,670 | 4,299,000 | 3,340 |
| 1993-05-18 | 1,570 | 1,580 | 1,560 | 1,580 | 204,000 | 3,160 |
| 1993-05-17 | 1,570 | 1,580 | 1,560 | 1,560 | 115,000 | 3,120 |
| 1993-05-14 | 1,560 | 1,560 | 1,540 | 1,560 | 125,000 | 3,120 |
| 1993-05-13 | 1,570 | 1,570 | 1,550 | 1,570 | 134,000 | 3,140 |
| 1993-05-12 | 1,570 | 1,580 | 1,550 | 1,570 | 573,000 | 3,140 |
| 1993-05-11 | 1,570 | 1,580 | 1,540 | 1,580 | 596,000 | 3,160 |
| 1993-05-10 | 1,560 | 1,580 | 1,540 | 1,560 | 494,000 | 3,120 |
| 1993-05-07 | 1,580 | 1,580 | 1,550 | 1,550 | 110,000 | 3,100 |
| 1993-05-06 | 1,560 | 1,590 | 1,560 | 1,560 | 306,000 | 3,120 |
| 1993-04-30 | 1,530 | 1,580 | 1,530 | 1,550 | 421,000 | 3,100 |
| 1993-04-28 | 1,520 | 1,540 | 1,500 | 1,540 | 298,000 | 3,080 |
| 1993-04-27 | 1,500 | 1,520 | 1,500 | 1,500 | 264,000 | 3,000 |
| 1993-04-26 | 1,480 | 1,520 | 1,480 | 1,490 | 125,000 | 2,980 |
| 1993-04-23 | 1,500 | 1,500 | 1,480 | 1,480 | 145,000 | 2,960 |
| 1993-04-22 | 1,520 | 1,530 | 1,480 | 1,490 | 151,000 | 2,980 |
| 1993-04-21 | 1,500 | 1,540 | 1,490 | 1,530 | 372,000 | 3,060 |
| 1993-04-20 | 1,530 | 1,540 | 1,490 | 1,490 | 588,000 | 2,980 |
| 1993-04-19 | 1,590 | 1,590 | 1,520 | 1,520 | 242,000 | 3,040 |
| 1993-04-16 | 1,570 | 1,610 | 1,560 | 1,570 | 575,000 | 3,140 |
| 1993-04-15 | 1,570 | 1,590 | 1,550 | 1,570 | 226,000 | 3,140 |
| 1993-04-14 | 1,590 | 1,600 | 1,560 | 1,590 | 238,000 | 3,180 |
| 1993-04-13 | 1,600 | 1,630 | 1,590 | 1,590 | 888,000 | 3,180 |
| 1993-04-12 | 1,580 | 1,600 | 1,550 | 1,580 | 576,000 | 3,160 |
| 1993-04-09 | 1,590 | 1,600 | 1,550 | 1,580 | 1,546,000 | 3,160 |
| 1993-04-08 | 1,610 | 1,640 | 1,580 | 1,580 | 2,644,000 | 3,160 |
| 1993-04-07 | 1,540 | 1,600 | 1,520 | 1,580 | 3,131,000 | 3,160 |
| 1993-04-06 | 1,510 | 1,560 | 1,500 | 1,530 | 2,376,000 | 3,060 |
| 1993-04-05 | 1,500 | 1,540 | 1,490 | 1,500 | 2,524,000 | 3,000 |
| 1993-04-02 | 1,420 | 1,520 | 1,400 | 1,500 | 2,846,000 | 3,000 |
| 1993-04-01 | 1,400 | 1,400 | 1,370 | 1,400 | 286,000 | 2,800 |
| 1993-03-31 | 1,380 | 1,390 | 1,360 | 1,380 | 153,000 | 2,760 |
| 1993-03-30 | 1,380 | 1,390 | 1,370 | 1,370 | 240,000 | 2,740 |
| 1993-03-29 | 1,390 | 1,390 | 1,370 | 1,390 | 186,000 | 2,780 |
| 1993-03-26 | 1,390 | 1,390 | 1,350 | 1,370 | 397,000 | 2,740 |
| 1993-03-25 | 1,420 | 1,440 | 1,410 | 1,430 | 517,000 | 2,723.81 |
| 1993-03-24 | 1,410 | 1,430 | 1,400 | 1,420 | 539,000 | 2,704.76 |
| 1993-03-23 | 1,400 | 1,400 | 1,380 | 1,390 | 166,000 | 2,647.62 |
| 1993-03-22 | 1,420 | 1,420 | 1,400 | 1,400 | 162,000 | 2,666.67 |
| 1993-03-19 | 1,440 | 1,440 | 1,410 | 1,430 | 347,000 | 2,723.81 |
| 1993-03-18 | 1,450 | 1,450 | 1,410 | 1,420 | 357,000 | 2,704.76 |
| 1993-03-17 | 1,430 | 1,450 | 1,430 | 1,450 | 233,000 | 2,761.90 |
| 1993-03-16 | 1,470 | 1,470 | 1,430 | 1,430 | 664,000 | 2,723.81 |
| 1993-03-15 | 1,440 | 1,480 | 1,430 | 1,470 | 1,182,000 | 2,800 |
| 1993-03-12 | 1,380 | 1,430 | 1,380 | 1,430 | 147,000 | 2,723.81 |
| 1993-03-11 | 1,390 | 1,400 | 1,370 | 1,400 | 73,000 | 2,666.67 |
| 1993-03-10 | 1,400 | 1,400 | 1,360 | 1,390 | 271,000 | 2,647.62 |
| 1993-03-09 | 1,390 | 1,430 | 1,380 | 1,400 | 8,850,000 | 2,666.67 |
| 1993-03-08 | 1,350 | 1,390 | 1,350 | 1,390 | 8,536,000 | 2,647.62 |
| 1993-03-05 | 1,350 | 1,360 | 1,340 | 1,350 | 714,000 | 2,571.43 |
| 1993-03-04 | 1,370 | 1,380 | 1,340 | 1,340 | 599,000 | 2,552.38 |
| 1993-03-03 | 1,400 | 1,420 | 1,390 | 1,390 | 310,000 | 2,647.62 |
| 1993-03-02 | 1,370 | 1,400 | 1,370 | 1,400 | 192,000 | 2,666.67 |
| 1993-03-01 | 1,390 | 1,390 | 1,370 | 1,370 | 99,000 | 2,609.52 |
| 1993-02-26 | 1,370 | 1,390 | 1,360 | 1,380 | 189,000 | 2,628.57 |
| 1993-02-25 | 1,410 | 1,420 | 1,370 | 1,370 | 113,000 | 2,609.52 |
| 1993-02-24 | 1,450 | 1,450 | 1,410 | 1,410 | 307,000 | 2,685.71 |
| 1993-02-23 | 1,430 | 1,440 | 1,420 | 1,430 | 211,000 | 2,723.81 |
| 1993-02-22 | 1,450 | 1,450 | 1,420 | 1,420 | 306,000 | 2,704.76 |
| 1993-02-19 | 1,430 | 1,460 | 1,430 | 1,450 | 864,000 | 2,761.90 |
| 1993-02-18 | 1,400 | 1,420 | 1,400 | 1,420 | 215,000 | 2,704.76 |
| 1993-02-17 | 1,400 | 1,410 | 1,390 | 1,410 | 129,000 | 2,685.71 |
| 1993-02-16 | 1,410 | 1,420 | 1,400 | 1,410 | 115,000 | 2,685.71 |
| 1993-02-15 | 1,390 | 1,410 | 1,390 | 1,410 | 69,000 | 2,685.71 |
| 1993-02-12 | 1,390 | 1,400 | 1,380 | 1,400 | 146,000 | 2,666.67 |
| 1993-02-10 | 1,370 | 1,390 | 1,370 | 1,390 | 196,000 | 2,647.62 |
| 1993-02-09 | 1,380 | 1,390 | 1,370 | 1,370 | 74,000 | 2,609.52 |
| 1993-02-08 | 1,390 | 1,390 | 1,390 | 1,390 | 46,000 | 2,647.62 |
| 1993-02-05 | 1,370 | 1,390 | 1,370 | 1,390 | 69,000 | 2,647.62 |
| 1993-02-04 | 1,400 | 1,400 | 1,360 | 1,380 | 81,000 | 2,628.57 |
| 1993-02-03 | 1,390 | 1,410 | 1,370 | 1,380 | 212,000 | 2,628.57 |
| 1993-02-02 | 1,390 | 1,390 | 1,370 | 1,370 | 125,000 | 2,609.52 |
| 1993-02-01 | 1,380 | 1,390 | 1,360 | 1,380 | 98,000 | 2,628.57 |
| 1993-01-29 | 1,390 | 1,390 | 1,360 | 1,360 | 145,000 | 2,590.48 |
| 1993-01-28 | 1,340 | 1,400 | 1,330 | 1,380 | 393,000 | 2,628.57 |
| 1993-01-27 | 1,330 | 1,350 | 1,330 | 1,340 | 209,000 | 2,552.38 |
| 1993-01-26 | 1,310 | 1,330 | 1,300 | 1,330 | 491,000 | 2,533.33 |
| 1993-01-25 | 1,300 | 1,300 | 1,280 | 1,280 | 129,000 | 2,438.10 |
| 1993-01-22 | 1,310 | 1,310 | 1,290 | 1,290 | 172,000 | 2,457.14 |
| 1993-01-21 | 1,320 | 1,320 | 1,300 | 1,310 | 103,000 | 2,495.24 |
| 1993-01-20 | 1,330 | 1,330 | 1,310 | 1,320 | 134,000 | 2,514.29 |
| 1993-01-19 | 1,320 | 1,340 | 1,310 | 1,340 | 175,000 | 2,552.38 |
| 1993-01-18 | 1,300 | 1,320 | 1,300 | 1,320 | 92,000 | 2,514.29 |
| 1993-01-14 | 1,330 | 1,330 | 1,300 | 1,320 | 604,000 | 2,514.29 |
| 1993-01-13 | 1,340 | 1,340 | 1,310 | 1,310 | 761,000 | 2,495.24 |
| 1993-01-12 | 1,350 | 1,360 | 1,330 | 1,330 | 469,000 | 2,533.33 |
| 1993-01-11 | 1,350 | 1,360 | 1,340 | 1,350 | 466,000 | 2,571.43 |
| 1993-01-08 | 1,370 | 1,380 | 1,360 | 1,360 | 59,000 | 2,590.48 |
| 1993-01-07 | 1,360 | 1,390 | 1,360 | 1,370 | 109,000 | 2,609.52 |
| 1993-01-06 | 1,360 | 1,360 | 1,350 | 1,360 | 106,000 | 2,590.48 |
| 1993-01-05 | 1,380 | 1,380 | 1,350 | 1,360 | 190,000 | 2,590.48 |
| 1993-01-04 | 1,390 | 1,390 | 1,380 | 1,390 | 46,000 | 2,647.62 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1993-03-26]1株→1.05株 [1990-07-26]1株→1.095株
