4528 小野薬品工業(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 | 4,850 | 4,850 | 4,850 | 4,850 | 1,000 | 970 |
| 1993-12-29 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 980 |
| 1993-12-28 | 4,910 | 4,910 | 4,910 | 4,910 | 3,000 | 982 |
| 1993-12-27 | 4,900 | 4,900 | 4,900 | 4,900 | 3,000 | 980 |
| 1993-12-24 | 4,980 | 4,980 | 4,980 | 4,980 | 3,000 | 996 |
| 1993-12-22 | 5,000 | 5,030 | 5,000 | 5,000 | 4,000 | 1,000 |
| 1993-12-21 | 5,000 | 5,050 | 4,950 | 4,950 | 9,000 | 990 |
| 1993-12-20 | 5,200 | 5,200 | 5,100 | 5,100 | 3,000 | 1,020 |
| 1993-12-17 | 5,150 | 5,230 | 5,150 | 5,230 | 2,000 | 1,046 |
| 1993-12-16 | 5,140 | 5,150 | 5,140 | 5,150 | 6,000 | 1,030 |
| 1993-12-15 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 1,000 |
| 1993-12-14 | 5,130 | 5,130 | 5,100 | 5,100 | 5,000 | 1,020 |
| 1993-12-13 | 5,090 | 5,100 | 5,090 | 5,100 | 2,000 | 1,020 |
| 1993-12-10 | 5,100 | 5,200 | 5,090 | 5,200 | 19,000 | 1,040 |
| 1993-12-09 | 5,030 | 5,080 | 4,980 | 5,080 | 6,000 | 1,016 |
| 1993-12-08 | 4,960 | 4,970 | 4,900 | 4,970 | 19,000 | 994 |
| 1993-12-07 | 4,980 | 4,980 | 4,980 | 4,980 | 1,000 | 996 |
| 1993-12-06 | 5,050 | 5,050 | 4,980 | 4,980 | 14,000 | 996 |
| 1993-12-03 | 5,250 | 5,250 | 5,210 | 5,210 | 6,000 | 1,042 |
| 1993-12-02 | 5,350 | 5,420 | 5,220 | 5,220 | 10,000 | 1,044 |
| 1993-12-01 | 5,060 | 5,100 | 5,040 | 5,040 | 4,000 | 1,008 |
| 1993-11-30 | 4,910 | 4,940 | 4,860 | 4,860 | 20,000 | 972 |
| 1993-11-29 | 4,970 | 4,970 | 4,960 | 4,960 | 6,000 | 992 |
| 1993-11-26 | 5,380 | 5,380 | 5,300 | 5,300 | 6,000 | 1,060 |
| 1993-11-25 | 5,380 | 5,450 | 5,370 | 5,380 | 9,000 | 1,076 |
| 1993-11-24 | 5,370 | 5,460 | 5,350 | 5,350 | 11,000 | 1,070 |
| 1993-11-22 | 5,450 | 5,450 | 5,400 | 5,400 | 10,000 | 1,080 |
| 1993-11-19 | 5,510 | 5,570 | 5,500 | 5,570 | 6,000 | 1,114 |
| 1993-11-18 | 5,610 | 5,610 | 5,520 | 5,520 | 6,000 | 1,104 |
| 1993-11-17 | 5,600 | 5,600 | 5,560 | 5,600 | 6,000 | 1,120 |
| 1993-11-16 | 5,600 | 5,600 | 5,600 | 5,600 | 1,000 | 1,120 |
| 1993-11-15 | 5,630 | 5,630 | 5,510 | 5,510 | 6,000 | 1,102 |
| 1993-11-12 | 5,610 | 5,650 | 5,610 | 5,650 | 38,000 | 1,130 |
| 1993-11-11 | 5,570 | 5,640 | 5,520 | 5,600 | 6,000 | 1,120 |
| 1993-11-10 | 5,540 | 5,630 | 5,510 | 5,520 | 22,000 | 1,104 |
| 1993-11-09 | 5,660 | 5,680 | 5,510 | 5,510 | 18,000 | 1,102 |
| 1993-11-08 | 5,690 | 5,690 | 5,670 | 5,670 | 3,000 | 1,134 |
| 1993-11-05 | 5,680 | 5,730 | 5,670 | 5,670 | 5,000 | 1,134 |
| 1993-11-04 | 5,790 | 5,810 | 5,760 | 5,760 | 3,000 | 1,152 |
| 1993-11-02 | 5,790 | 5,810 | 5,790 | 5,800 | 15,000 | 1,160 |
| 1993-11-01 | 5,840 | 5,840 | 5,800 | 5,800 | 5,000 | 1,160 |
| 1993-10-29 | 5,740 | 5,750 | 5,710 | 5,710 | 10,000 | 1,142 |
| 1993-10-28 | 5,810 | 5,810 | 5,710 | 5,710 | 9,000 | 1,142 |
| 1993-10-27 | 5,810 | 5,810 | 5,810 | 5,810 | 1,000 | 1,162 |
| 1993-10-26 | 5,850 | 5,850 | 5,850 | 5,850 | 7,000 | 1,170 |
| 1993-10-25 | 5,900 | 5,900 | 5,900 | 5,900 | 14,000 | 1,180 |
| 1993-10-22 | 5,920 | 5,930 | 5,880 | 5,880 | 7,000 | 1,176 |
| 1993-10-21 | 5,860 | 5,860 | 5,830 | 5,850 | 5,000 | 1,170 |
| 1993-10-20 | 5,860 | 5,880 | 5,840 | 5,860 | 18,000 | 1,172 |
| 1993-10-19 | 5,860 | 5,860 | 5,860 | 5,860 | 3,000 | 1,172 |
| 1993-10-18 | 5,960 | 5,960 | 5,960 | 5,960 | 8,000 | 1,192 |
| 1993-10-15 | 5,930 | 5,930 | 5,930 | 5,930 | 1,000 | 1,186 |
| 1993-10-14 | 5,880 | 5,880 | 5,880 | 5,880 | 2,000 | 1,176 |
| 1993-10-13 | 5,950 | 5,950 | 5,950 | 5,950 | 2,000 | 1,190 |
| 1993-10-12 | 5,960 | 5,980 | 5,960 | 5,980 | 8,000 | 1,196 |
| 1993-10-08 | 6,020 | 6,020 | 6,020 | 6,020 | 1,000 | 1,204 |
| 1993-10-07 | 6,080 | 6,080 | 5,980 | 5,980 | 15,000 | 1,196 |
| 1993-10-06 | 6,000 | 6,100 | 6,000 | 6,100 | 5,000 | 1,220 |
| 1993-10-05 | 6,070 | 6,070 | 6,000 | 6,000 | 16,000 | 1,200 |
| 1993-10-04 | 6,000 | 6,010 | 5,990 | 5,990 | 12,000 | 1,198 |
| 1993-10-01 | 6,000 | 6,050 | 5,990 | 6,040 | 29,000 | 1,208 |
| 1993-09-30 | 6,030 | 6,030 | 5,960 | 6,000 | 9,000 | 1,200 |
| 1993-09-29 | 6,090 | 6,090 | 6,010 | 6,010 | 52,000 | 1,202 |
| 1993-09-28 | 6,100 | 6,100 | 6,080 | 6,100 | 26,000 | 1,220 |
| 1993-09-27 | 6,050 | 6,090 | 6,020 | 6,090 | 72,000 | 1,218 |
| 1993-09-24 | 6,000 | 6,040 | 5,970 | 6,010 | 54,000 | 1,202 |
| 1993-09-22 | 5,820 | 5,900 | 5,810 | 5,870 | 49,000 | 1,174 |
| 1993-09-21 | 5,700 | 5,740 | 5,700 | 5,740 | 6,000 | 1,148 |
| 1993-09-20 | 5,700 | 5,700 | 5,650 | 5,690 | 10,000 | 1,138 |
| 1993-09-17 | 5,700 | 5,700 | 5,700 | 5,700 | 3,000 | 1,140 |
| 1993-09-16 | 5,750 | 5,750 | 5,700 | 5,700 | 2,000 | 1,140 |
| 1993-09-14 | 5,750 | 5,750 | 5,750 | 5,750 | 1,000 | 1,150 |
| 1993-09-13 | 5,700 | 5,700 | 5,700 | 5,700 | 1,000 | 1,140 |
| 1993-09-10 | 5,660 | 5,660 | 5,650 | 5,650 | 3,000 | 1,130 |
| 1993-09-09 | 5,700 | 5,700 | 5,640 | 5,640 | 4,000 | 1,128 |
| 1993-09-08 | 5,670 | 5,670 | 5,670 | 5,670 | 1,000 | 1,134 |
| 1993-09-07 | 5,710 | 5,710 | 5,710 | 5,710 | 1,000 | 1,142 |
| 1993-09-06 | 5,800 | 5,800 | 5,790 | 5,790 | 2,000 | 1,158 |
| 1993-09-03 | 5,700 | 5,800 | 5,700 | 5,780 | 10,000 | 1,156 |
| 1993-09-02 | 5,660 | 5,790 | 5,640 | 5,790 | 6,000 | 1,158 |
| 1993-09-01 | 5,500 | 5,570 | 5,500 | 5,570 | 4,000 | 1,114 |
| 1993-08-31 | 5,490 | 5,490 | 5,490 | 5,490 | 1,000 | 1,098 |
| 1993-08-30 | 5,470 | 5,470 | 5,470 | 5,470 | 2,000 | 1,094 |
| 1993-08-27 | 5,470 | 5,470 | 5,470 | 5,470 | 1,000 | 1,094 |
| 1993-08-26 | 5,410 | 5,410 | 5,410 | 5,410 | 1,000 | 1,082 |
| 1993-08-24 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 1,080 |
| 1993-08-23 | 5,350 | 5,350 | 5,350 | 5,350 | 1,000 | 1,070 |
| 1993-08-20 | 5,390 | 5,390 | 5,380 | 5,380 | 3,000 | 1,076 |
| 1993-08-19 | 5,380 | 5,400 | 5,370 | 5,370 | 12,000 | 1,074 |
| 1993-08-18 | 5,440 | 5,440 | 5,380 | 5,380 | 3,000 | 1,076 |
| 1993-08-17 | 5,430 | 5,430 | 5,410 | 5,410 | 3,000 | 1,082 |
| 1993-08-16 | 5,420 | 5,460 | 5,420 | 5,420 | 3,000 | 1,084 |
| 1993-08-13 | 5,380 | 5,480 | 5,380 | 5,480 | 4,000 | 1,096 |
| 1993-08-12 | 5,500 | 5,500 | 5,500 | 5,500 | 5,000 | 1,100 |
| 1993-08-11 | 5,400 | 5,480 | 5,400 | 5,480 | 4,000 | 1,096 |
| 1993-08-10 | 5,420 | 5,420 | 5,410 | 5,410 | 5,000 | 1,082 |
| 1993-08-09 | 5,450 | 5,470 | 5,430 | 5,430 | 4,000 | 1,086 |
| 1993-08-06 | 5,370 | 5,400 | 5,370 | 5,400 | 3,000 | 1,080 |
| 1993-08-05 | 5,430 | 5,430 | 5,410 | 5,410 | 3,000 | 1,082 |
| 1993-08-04 | 5,460 | 5,470 | 5,460 | 5,470 | 8,000 | 1,094 |
| 1993-08-03 | 5,500 | 5,500 | 5,420 | 5,420 | 4,000 | 1,084 |
| 1993-08-02 | 5,450 | 5,450 | 5,370 | 5,400 | 6,000 | 1,080 |
| 1993-07-30 | 5,490 | 5,490 | 5,480 | 5,480 | 3,000 | 1,096 |
| 1993-07-29 | 5,410 | 5,490 | 5,410 | 5,490 | 2,000 | 1,098 |
| 1993-07-28 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 1,080 |
| 1993-07-27 | 5,410 | 5,480 | 5,410 | 5,460 | 5,000 | 1,092 |
| 1993-07-26 | 5,410 | 5,410 | 5,410 | 5,410 | 1,000 | 1,082 |
| 1993-07-23 | 5,500 | 5,500 | 5,480 | 5,480 | 25,000 | 1,096 |
| 1993-07-22 | 5,460 | 5,500 | 5,460 | 5,500 | 2,000 | 1,100 |
| 1993-07-21 | 5,480 | 5,500 | 5,480 | 5,500 | 3,000 | 1,100 |
| 1993-07-20 | 5,560 | 5,600 | 5,560 | 5,600 | 3,000 | 1,120 |
| 1993-07-19 | 5,620 | 5,620 | 5,600 | 5,600 | 2,000 | 1,120 |
| 1993-07-16 | 5,590 | 5,610 | 5,590 | 5,600 | 13,000 | 1,120 |
| 1993-07-15 | 5,450 | 5,520 | 5,450 | 5,510 | 14,000 | 1,102 |
| 1993-07-14 | 5,530 | 5,530 | 5,500 | 5,500 | 2,000 | 1,100 |
| 1993-07-13 | 5,540 | 5,550 | 5,540 | 5,550 | 2,000 | 1,110 |
| 1993-07-12 | 5,550 | 5,550 | 5,500 | 5,500 | 11,000 | 1,100 |
| 1993-07-09 | 5,550 | 5,550 | 5,500 | 5,500 | 12,000 | 1,100 |
| 1993-07-08 | 5,460 | 5,460 | 5,450 | 5,450 | 2,000 | 1,090 |
| 1993-07-07 | 5,450 | 5,450 | 5,400 | 5,400 | 3,000 | 1,080 |
| 1993-07-06 | 5,500 | 5,500 | 5,450 | 5,450 | 2,000 | 1,090 |
| 1993-07-05 | 5,440 | 5,440 | 5,440 | 5,440 | 1,000 | 1,088 |
| 1993-07-02 | 5,660 | 5,660 | 5,660 | 5,660 | 1,000 | 1,132 |
| 1993-07-01 | 5,600 | 5,660 | 5,600 | 5,660 | 14,000 | 1,132 |
| 1993-06-30 | 5,390 | 5,410 | 5,390 | 5,410 | 2,000 | 1,082 |
| 1993-06-29 | 5,370 | 5,370 | 5,370 | 5,370 | 2,000 | 1,074 |
| 1993-06-28 | 5,370 | 5,370 | 5,370 | 5,370 | 1,000 | 1,074 |
| 1993-06-25 | 5,410 | 5,410 | 5,400 | 5,400 | 2,000 | 1,080 |
| 1993-06-23 | 5,350 | 5,350 | 5,310 | 5,310 | 5,000 | 1,062 |
| 1993-06-22 | 5,350 | 5,400 | 5,350 | 5,400 | 4,000 | 1,080 |
| 1993-06-21 | 5,420 | 5,460 | 5,420 | 5,460 | 4,000 | 1,092 |
| 1993-06-18 | 5,540 | 5,540 | 5,540 | 5,540 | 1,000 | 1,108 |
| 1993-06-17 | 5,560 | 5,560 | 5,480 | 5,480 | 8,000 | 1,096 |
| 1993-06-16 | 5,600 | 5,600 | 5,600 | 5,600 | 2,000 | 1,120 |
| 1993-06-15 | 5,650 | 5,650 | 5,650 | 5,650 | 6,000 | 1,130 |
| 1993-06-14 | 5,730 | 5,810 | 5,700 | 5,700 | 4,000 | 1,140 |
| 1993-06-11 | 5,770 | 5,770 | 5,760 | 5,760 | 8,000 | 1,152 |
| 1993-06-10 | 5,780 | 5,800 | 5,760 | 5,760 | 5,000 | 1,152 |
| 1993-06-08 | 5,730 | 5,740 | 5,730 | 5,740 | 2,000 | 1,148 |
| 1993-06-07 | 5,810 | 5,810 | 5,800 | 5,800 | 4,000 | 1,160 |
| 1993-06-04 | 5,940 | 5,940 | 5,800 | 5,800 | 20,000 | 1,160 |
| 1993-06-03 | 5,800 | 5,800 | 5,800 | 5,800 | 1,000 | 1,160 |
| 1993-06-02 | 5,800 | 5,860 | 5,800 | 5,860 | 4,000 | 1,172 |
| 1993-06-01 | 5,800 | 5,800 | 5,800 | 5,800 | 2,000 | 1,160 |
| 1993-05-31 | 5,820 | 5,860 | 5,820 | 5,860 | 3,000 | 1,172 |
| 1993-05-28 | 5,830 | 5,850 | 5,830 | 5,850 | 6,000 | 1,170 |
| 1993-05-27 | 5,900 | 5,900 | 5,820 | 5,820 | 2,000 | 1,164 |
| 1993-05-26 | 5,790 | 5,790 | 5,780 | 5,780 | 7,000 | 1,156 |
| 1993-05-25 | 5,880 | 5,880 | 5,830 | 5,830 | 7,000 | 1,166 |
| 1993-05-24 | 5,960 | 5,960 | 5,900 | 5,900 | 6,000 | 1,180 |
| 1993-05-21 | 5,910 | 5,910 | 5,850 | 5,860 | 8,000 | 1,172 |
| 1993-05-20 | 6,060 | 6,090 | 6,060 | 6,090 | 4,000 | 1,218 |
| 1993-05-19 | 6,110 | 6,120 | 6,090 | 6,100 | 42,000 | 1,220 |
| 1993-05-18 | 5,980 | 6,150 | 5,980 | 6,150 | 6,000 | 1,230 |
| 1993-05-17 | 5,960 | 6,000 | 5,960 | 5,990 | 7,000 | 1,198 |
| 1993-05-14 | 5,810 | 5,970 | 5,810 | 5,930 | 11,000 | 1,186 |
| 1993-05-13 | 5,930 | 5,930 | 5,840 | 5,840 | 8,000 | 1,168 |
| 1993-05-12 | 6,000 | 6,000 | 5,800 | 5,950 | 9,000 | 1,190 |
| 1993-05-11 | 5,900 | 6,020 | 5,890 | 6,020 | 15,000 | 1,204 |
| 1993-05-10 | 5,790 | 5,900 | 5,740 | 5,900 | 18,000 | 1,180 |
| 1993-05-07 | 5,620 | 5,700 | 5,620 | 5,700 | 3,000 | 1,140 |
| 1993-05-06 | 5,610 | 5,610 | 5,590 | 5,590 | 4,000 | 1,118 |
| 1993-04-30 | 5,550 | 5,570 | 5,530 | 5,570 | 4,000 | 1,114 |
| 1993-04-28 | 5,540 | 5,590 | 5,530 | 5,530 | 5,000 | 1,106 |
| 1993-04-27 | 5,540 | 5,540 | 5,450 | 5,460 | 5,000 | 1,092 |
| 1993-04-26 | 5,360 | 5,370 | 5,360 | 5,360 | 3,000 | 1,072 |
| 1993-04-23 | 5,470 | 5,470 | 5,470 | 5,470 | 3,000 | 1,094 |
| 1993-04-22 | 5,480 | 5,480 | 5,480 | 5,480 | 1,000 | 1,096 |
| 1993-04-21 | 5,530 | 5,530 | 5,450 | 5,480 | 8,000 | 1,096 |
| 1993-04-20 | 5,540 | 5,540 | 5,520 | 5,520 | 5,000 | 1,104 |
| 1993-04-19 | 5,510 | 5,550 | 5,510 | 5,550 | 10,000 | 1,110 |
| 1993-04-16 | 5,560 | 5,600 | 5,550 | 5,550 | 23,000 | 1,110 |
| 1993-04-15 | 5,570 | 5,590 | 5,570 | 5,590 | 2,000 | 1,118 |
| 1993-04-14 | 5,630 | 5,630 | 5,630 | 5,630 | 1,000 | 1,126 |
| 1993-04-13 | 5,590 | 5,650 | 5,590 | 5,650 | 3,000 | 1,130 |
| 1993-04-12 | 5,580 | 5,580 | 5,580 | 5,580 | 2,000 | 1,116 |
| 1993-04-09 | 5,730 | 5,730 | 5,680 | 5,680 | 3,000 | 1,136 |
| 1993-04-08 | 5,730 | 5,750 | 5,680 | 5,750 | 14,000 | 1,150 |
| 1993-04-07 | 5,450 | 5,550 | 5,450 | 5,540 | 8,000 | 1,108 |
| 1993-04-06 | 5,350 | 5,460 | 5,350 | 5,440 | 7,000 | 1,088 |
| 1993-04-05 | 5,360 | 5,360 | 5,330 | 5,350 | 10,000 | 1,070 |
| 1993-04-02 | 5,380 | 5,440 | 5,310 | 5,390 | 10,000 | 1,078 |
| 1993-04-01 | 5,400 | 5,400 | 5,340 | 5,380 | 6,000 | 1,076 |
| 1993-03-31 | 5,500 | 5,500 | 5,330 | 5,350 | 5,000 | 1,070 |
| 1993-03-30 | 5,340 | 5,430 | 5,340 | 5,430 | 6,000 | 1,086 |
| 1993-03-29 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 | 1,040 |
| 1993-03-26 | 5,200 | 5,210 | 5,160 | 5,160 | 11,000 | 1,032 |
| 1993-03-25 | 5,280 | 5,280 | 5,220 | 5,230 | 9,000 | 1,046 |
| 1993-03-24 | 5,220 | 5,230 | 5,220 | 5,230 | 15,000 | 1,046 |
| 1993-03-23 | 5,220 | 5,220 | 5,220 | 5,220 | 1,000 | 1,044 |
| 1993-03-22 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 1,080 |
| 1993-03-18 | 5,400 | 5,470 | 5,400 | 5,470 | 15,000 | 1,094 |
| 1993-03-17 | 5,290 | 5,300 | 5,290 | 5,300 | 3,000 | 1,060 |
| 1993-03-16 | 5,250 | 5,250 | 5,210 | 5,210 | 2,000 | 1,042 |
| 1993-03-15 | 5,290 | 5,290 | 5,290 | 5,290 | 2,000 | 1,058 |
| 1993-03-12 | 5,220 | 5,270 | 5,220 | 5,270 | 19,000 | 1,054 |
| 1993-03-11 | 5,240 | 5,310 | 5,200 | 5,200 | 5,000 | 1,040 |
| 1993-03-09 | 5,350 | 5,430 | 5,260 | 5,260 | 529,000 | 1,052 |
| 1993-03-08 | 5,270 | 5,350 | 5,270 | 5,320 | 516,000 | 1,064 |
| 1993-03-05 | 5,250 | 5,250 | 5,130 | 5,170 | 13,000 | 1,034 |
| 1993-03-04 | 5,390 | 5,400 | 5,370 | 5,400 | 4,000 | 1,080 |
| 1993-03-03 | 5,470 | 5,470 | 5,470 | 5,470 | 1,000 | 1,094 |
| 1993-03-02 | 5,370 | 5,390 | 5,370 | 5,370 | 6,000 | 1,074 |
| 1993-03-01 | 5,400 | 5,440 | 5,350 | 5,350 | 33,000 | 1,070 |
| 1993-02-26 | 5,370 | 5,400 | 5,370 | 5,400 | 13,000 | 1,080 |
| 1993-02-25 | 5,350 | 5,400 | 5,340 | 5,390 | 912,000 | 1,078 |
| 1993-02-24 | 5,440 | 5,440 | 5,300 | 5,350 | 708,000 | 1,070 |
| 1993-02-23 | 5,410 | 5,410 | 5,410 | 5,410 | 3,000 | 1,082 |
| 1993-02-22 | 5,550 | 5,550 | 5,540 | 5,540 | 6,000 | 1,108 |
| 1993-02-19 | 5,600 | 5,600 | 5,600 | 5,600 | 7,000 | 1,120 |
| 1993-02-18 | 5,510 | 5,600 | 5,510 | 5,600 | 13,000 | 1,120 |
| 1993-02-17 | 5,500 | 5,500 | 5,500 | 5,500 | 7,000 | 1,100 |
| 1993-02-16 | 5,650 | 5,650 | 5,650 | 5,650 | 1,000 | 1,130 |
| 1993-02-15 | 5,530 | 5,530 | 5,530 | 5,530 | 1,000 | 1,106 |
| 1993-02-12 | 5,650 | 5,650 | 5,600 | 5,600 | 10,000 | 1,120 |
| 1993-02-10 | 5,630 | 5,690 | 5,630 | 5,690 | 5,000 | 1,138 |
| 1993-02-09 | 5,580 | 5,690 | 5,580 | 5,580 | 10,000 | 1,116 |
| 1993-02-08 | 5,600 | 5,600 | 5,600 | 5,600 | 1,000 | 1,120 |
| 1993-02-05 | 5,600 | 5,600 | 5,580 | 5,580 | 2,000 | 1,116 |
| 1993-02-04 | 5,660 | 5,670 | 5,540 | 5,540 | 5,000 | 1,108 |
| 1993-02-03 | 5,680 | 5,690 | 5,680 | 5,680 | 10,000 | 1,136 |
| 1993-02-02 | 5,620 | 5,690 | 5,620 | 5,650 | 10,000 | 1,130 |
| 1993-02-01 | 5,570 | 5,570 | 5,570 | 5,570 | 1,000 | 1,114 |
| 1993-01-29 | 5,550 | 5,600 | 5,550 | 5,600 | 3,000 | 1,120 |
| 1993-01-28 | 5,360 | 5,550 | 5,360 | 5,550 | 2,000 | 1,110 |
| 1993-01-27 | 5,400 | 5,400 | 5,330 | 5,400 | 38,000 | 1,080 |
| 1993-01-26 | 5,290 | 5,290 | 5,290 | 5,290 | 6,000 | 1,058 |
| 1993-01-25 | 5,340 | 5,340 | 5,340 | 5,340 | 5,000 | 1,068 |
| 1993-01-22 | 5,400 | 5,400 | 5,380 | 5,380 | 5,000 | 1,076 |
| 1993-01-21 | 5,440 | 5,440 | 5,440 | 5,440 | 1,000 | 1,088 |
| 1993-01-20 | 5,460 | 5,460 | 5,460 | 5,460 | 8,000 | 1,092 |
| 1993-01-18 | 5,290 | 5,290 | 5,290 | 5,290 | 2,000 | 1,058 |
| 1993-01-14 | 5,280 | 5,280 | 5,240 | 5,260 | 5,000 | 1,052 |
| 1993-01-13 | 5,290 | 5,290 | 5,290 | 5,290 | 1,000 | 1,058 |
| 1993-01-12 | 5,300 | 5,300 | 5,260 | 5,260 | 9,000 | 1,052 |
| 1993-01-07 | 5,330 | 5,330 | 5,330 | 5,330 | 1,000 | 1,066 |
| 1993-01-06 | 5,320 | 5,330 | 5,320 | 5,330 | 3,000 | 1,066 |
| 1993-01-05 | 5,410 | 5,410 | 5,410 | 5,410 | 3,000 | 1,082 |
| 1993-01-04 | 5,370 | 5,370 | 5,370 | 5,370 | 1,000 | 1,074 |
分割・併合履歴 ： [2016-03-29]1株→5株 [1988-11-26]1株→1.02株 [1987-11-26]1株→1.08株 [1985-05-28]1株→1.25株 [1984-11-27]1株→1.3株 [1984-05-28]1株→1.25株 [1983-11-26]1株→1.2株