4540 (株)ツムラ 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 | 1,140 | 1,150 | 1,110 | 1,120 | 878,000 | 1,120 |
| 1993-12-29 | 1,240 | 1,250 | 1,040 | 1,160 | 4,837,000 | 1,160 |
| 1993-12-28 | 1,270 | 1,280 | 1,220 | 1,230 | 504,000 | 1,230 |
| 1993-12-27 | 1,260 | 1,270 | 1,230 | 1,270 | 598,000 | 1,270 |
| 1993-12-24 | 1,320 | 1,330 | 1,280 | 1,280 | 361,000 | 1,280 |
| 1993-12-22 | 1,330 | 1,340 | 1,310 | 1,310 | 141,000 | 1,310 |
| 1993-12-21 | 1,320 | 1,350 | 1,290 | 1,340 | 682,000 | 1,340 |
| 1993-12-20 | 1,360 | 1,360 | 1,310 | 1,310 | 271,000 | 1,310 |
| 1993-12-17 | 1,360 | 1,370 | 1,320 | 1,370 | 373,000 | 1,370 |
| 1993-12-16 | 1,380 | 1,410 | 1,340 | 1,340 | 562,000 | 1,340 |
| 1993-12-15 | 1,310 | 1,360 | 1,310 | 1,360 | 145,000 | 1,360 |
| 1993-12-14 | 1,340 | 1,340 | 1,300 | 1,320 | 305,000 | 1,320 |
| 1993-12-13 | 1,310 | 1,340 | 1,300 | 1,320 | 827,000 | 1,320 |
| 1993-12-10 | 1,350 | 1,410 | 1,340 | 1,370 | 1,707,000 | 1,370 |
| 1993-12-09 | 1,330 | 1,360 | 1,320 | 1,350 | 764,000 | 1,350 |
| 1993-12-08 | 1,330 | 1,330 | 1,260 | 1,290 | 1,548,000 | 1,290 |
| 1993-12-07 | 1,290 | 1,360 | 1,290 | 1,340 | 692,000 | 1,340 |
| 1993-12-06 | 1,360 | 1,360 | 1,280 | 1,310 | 1,005,000 | 1,310 |
| 1993-12-03 | 1,340 | 1,380 | 1,330 | 1,380 | 1,309,000 | 1,380 |
| 1993-12-02 | 1,440 | 1,470 | 1,350 | 1,360 | 4,202,000 | 1,360 |
| 1993-12-01 | 1,280 | 1,440 | 1,270 | 1,420 | 4,975,000 | 1,420 |
| 1993-11-30 | 1,240 | 1,290 | 1,230 | 1,240 | 2,178,000 | 1,240 |
| 1993-11-29 | 1,190 | 1,260 | 1,130 | 1,220 | 1,625,000 | 1,220 |
| 1993-11-26 | 1,200 | 1,250 | 1,160 | 1,200 | 1,389,000 | 1,200 |
| 1993-11-25 | 1,190 | 1,250 | 1,090 | 1,200 | 3,227,000 | 1,200 |
| 1993-11-24 | 1,360 | 1,390 | 1,200 | 1,200 | 2,227,000 | 1,200 |
| 1993-11-22 | 1,440 | 1,440 | 1,370 | 1,400 | 738,000 | 1,400 |
| 1993-11-19 | 1,460 | 1,470 | 1,440 | 1,450 | 473,000 | 1,450 |
| 1993-11-18 | 1,480 | 1,500 | 1,460 | 1,460 | 391,000 | 1,460 |
| 1993-11-17 | 1,470 | 1,490 | 1,460 | 1,480 | 536,000 | 1,480 |
| 1993-11-16 | 1,440 | 1,500 | 1,420 | 1,470 | 838,000 | 1,470 |
| 1993-11-15 | 1,530 | 1,540 | 1,440 | 1,450 | 1,449,000 | 1,450 |
| 1993-11-12 | 1,440 | 1,510 | 1,440 | 1,510 | 1,479,000 | 1,510 |
| 1993-11-11 | 1,430 | 1,470 | 1,430 | 1,430 | 955,000 | 1,430 |
| 1993-11-10 | 1,420 | 1,440 | 1,360 | 1,420 | 1,876,000 | 1,420 |
| 1993-11-09 | 1,520 | 1,520 | 1,390 | 1,420 | 1,619,000 | 1,420 |
| 1993-11-08 | 1,540 | 1,550 | 1,490 | 1,500 | 1,181,000 | 1,500 |
| 1993-11-05 | 1,570 | 1,570 | 1,470 | 1,520 | 1,391,000 | 1,520 |
| 1993-11-04 | 1,620 | 1,640 | 1,560 | 1,590 | 520,000 | 1,590 |
| 1993-11-02 | 1,620 | 1,630 | 1,590 | 1,620 | 1,138,000 | 1,620 |
| 1993-11-01 | 1,700 | 1,710 | 1,600 | 1,610 | 1,246,000 | 1,610 |
| 1993-10-29 | 1,710 | 1,730 | 1,700 | 1,710 | 501,000 | 1,710 |
| 1993-10-28 | 1,760 | 1,760 | 1,680 | 1,710 | 820,000 | 1,710 |
| 1993-10-27 | 1,800 | 1,820 | 1,750 | 1,760 | 825,000 | 1,760 |
| 1993-10-26 | 1,800 | 1,850 | 1,790 | 1,800 | 476,000 | 1,800 |
| 1993-10-25 | 1,850 | 1,860 | 1,820 | 1,820 | 224,000 | 1,820 |
| 1993-10-22 | 1,840 | 1,860 | 1,830 | 1,850 | 558,000 | 1,850 |
| 1993-10-21 | 1,850 | 1,850 | 1,800 | 1,820 | 900,000 | 1,820 |
| 1993-10-20 | 1,890 | 1,900 | 1,830 | 1,830 | 664,000 | 1,830 |
| 1993-10-19 | 1,900 | 1,920 | 1,890 | 1,900 | 445,000 | 1,900 |
| 1993-10-18 | 1,910 | 1,920 | 1,890 | 1,900 | 446,000 | 1,900 |
| 1993-10-15 | 1,930 | 1,950 | 1,900 | 1,920 | 598,000 | 1,920 |
| 1993-10-14 | 1,910 | 1,950 | 1,880 | 1,940 | 739,000 | 1,940 |
| 1993-10-13 | 1,970 | 1,970 | 1,930 | 1,930 | 406,000 | 1,930 |
| 1993-10-12 | 1,970 | 1,980 | 1,960 | 1,980 | 219,000 | 1,980 |
| 1993-10-08 | 1,950 | 1,980 | 1,930 | 1,970 | 783,000 | 1,970 |
| 1993-10-07 | 2,010 | 2,010 | 1,950 | 1,950 | 689,000 | 1,950 |
| 1993-10-06 | 1,990 | 2,010 | 1,980 | 2,010 | 539,000 | 2,010 |
| 1993-10-05 | 2,050 | 2,060 | 1,970 | 1,990 | 881,000 | 1,990 |
| 1993-10-04 | 2,050 | 2,070 | 2,040 | 2,050 | 313,000 | 2,050 |
| 1993-10-01 | 2,070 | 2,090 | 2,060 | 2,080 | 427,000 | 2,080 |
| 1993-09-30 | 2,080 | 2,100 | 2,070 | 2,090 | 402,000 | 2,090 |
| 1993-09-29 | 2,100 | 2,100 | 2,060 | 2,090 | 384,000 | 2,090 |
| 1993-09-28 | 2,080 | 2,120 | 2,080 | 2,100 | 582,000 | 2,100 |
| 1993-09-27 | 2,100 | 2,130 | 2,060 | 2,080 | 604,000 | 2,080 |
| 1993-09-24 | 2,040 | 2,070 | 2,040 | 2,070 | 291,000 | 2,070 |
| 1993-09-22 | 2,060 | 2,060 | 2,020 | 2,040 | 610,000 | 2,040 |
| 1993-09-21 | 2,100 | 2,120 | 2,070 | 2,090 | 480,000 | 2,090 |
| 1993-09-20 | 2,090 | 2,100 | 2,050 | 2,060 | 330,000 | 2,060 |
| 1993-09-17 | 2,120 | 2,140 | 2,090 | 2,100 | 548,000 | 2,100 |
| 1993-09-16 | 2,190 | 2,200 | 2,150 | 2,150 | 621,000 | 2,150 |
| 1993-09-14 | 2,210 | 2,240 | 2,190 | 2,190 | 2,414,000 | 2,190 |
| 1993-09-13 | 2,190 | 2,210 | 2,170 | 2,190 | 1,469,000 | 2,190 |
| 1993-09-10 | 2,150 | 2,210 | 2,140 | 2,210 | 3,205,000 | 2,210 |
| 1993-09-09 | 2,130 | 2,190 | 2,100 | 2,150 | 2,336,000 | 2,150 |
| 1993-09-08 | 2,100 | 2,150 | 2,090 | 2,130 | 784,000 | 2,130 |
| 1993-09-07 | 2,080 | 2,100 | 2,070 | 2,090 | 402,000 | 2,090 |
| 1993-09-06 | 2,150 | 2,150 | 2,080 | 2,080 | 241,000 | 2,080 |
| 1993-09-03 | 2,110 | 2,150 | 2,110 | 2,130 | 508,000 | 2,130 |
| 1993-09-02 | 2,140 | 2,140 | 2,110 | 2,110 | 378,000 | 2,110 |
| 1993-09-01 | 2,160 | 2,170 | 2,130 | 2,130 | 771,000 | 2,130 |
| 1993-08-31 | 2,090 | 2,170 | 2,090 | 2,170 | 2,188,000 | 2,170 |
| 1993-08-30 | 2,080 | 2,090 | 2,070 | 2,090 | 207,000 | 2,090 |
| 1993-08-27 | 2,080 | 2,120 | 2,070 | 2,080 | 1,824,000 | 2,080 |
| 1993-08-26 | 2,000 | 2,060 | 2,000 | 2,060 | 702,000 | 2,060 |
| 1993-08-25 | 1,980 | 2,010 | 1,970 | 2,000 | 365,000 | 2,000 |
| 1993-08-24 | 1,970 | 1,980 | 1,960 | 1,970 | 234,000 | 1,970 |
| 1993-08-23 | 1,990 | 2,010 | 1,950 | 1,970 | 453,000 | 1,970 |
| 1993-08-20 | 1,990 | 2,020 | 1,950 | 1,960 | 631,000 | 1,960 |
| 1993-08-19 | 2,070 | 2,070 | 1,940 | 1,970 | 1,150,000 | 1,970 |
| 1993-08-18 | 2,060 | 2,090 | 2,050 | 2,060 | 611,000 | 2,060 |
| 1993-08-17 | 2,110 | 2,120 | 2,030 | 2,050 | 817,000 | 2,050 |
| 1993-08-16 | 2,140 | 2,150 | 2,130 | 2,140 | 270,000 | 2,140 |
| 1993-08-13 | 2,180 | 2,180 | 2,120 | 2,170 | 336,000 | 2,170 |
| 1993-08-12 | 2,180 | 2,210 | 2,160 | 2,180 | 1,004,000 | 2,180 |
| 1993-08-11 | 2,230 | 2,240 | 2,150 | 2,160 | 1,255,000 | 2,160 |
| 1993-08-10 | 2,220 | 2,270 | 2,210 | 2,240 | 2,710,000 | 2,240 |
| 1993-08-09 | 2,230 | 2,240 | 2,200 | 2,200 | 1,306,000 | 2,200 |
| 1993-08-06 | 2,180 | 2,260 | 2,160 | 2,230 | 4,578,000 | 2,230 |
| 1993-08-05 | 2,180 | 2,190 | 2,160 | 2,170 | 809,000 | 2,170 |
| 1993-08-04 | 2,160 | 2,180 | 2,150 | 2,160 | 678,000 | 2,160 |
| 1993-08-03 | 2,190 | 2,200 | 2,140 | 2,160 | 1,713,000 | 2,160 |
| 1993-08-02 | 2,150 | 2,190 | 2,130 | 2,190 | 1,014,000 | 2,190 |
| 1993-07-30 | 2,130 | 2,170 | 2,130 | 2,140 | 1,712,000 | 2,140 |
| 1993-07-29 | 2,120 | 2,140 | 2,110 | 2,120 | 1,082,000 | 2,120 |
| 1993-07-28 | 2,150 | 2,160 | 2,090 | 2,100 | 2,551,000 | 2,100 |
| 1993-07-27 | 2,060 | 2,130 | 2,060 | 2,110 | 1,930,000 | 2,110 |
| 1993-07-26 | 2,050 | 2,050 | 2,020 | 2,040 | 480,000 | 2,040 |
| 1993-07-23 | 2,050 | 2,060 | 2,020 | 2,040 | 953,000 | 2,040 |
| 1993-07-22 | 2,010 | 2,090 | 2,000 | 2,050 | 1,243,000 | 2,050 |
| 1993-07-21 | 2,020 | 2,030 | 2,000 | 2,020 | 394,000 | 2,020 |
| 1993-07-20 | 2,030 | 2,040 | 2,000 | 2,010 | 514,000 | 2,010 |
| 1993-07-19 | 2,060 | 2,060 | 2,010 | 2,030 | 1,154,000 | 2,030 |
| 1993-07-16 | 2,000 | 2,070 | 1,980 | 2,070 | 2,395,000 | 2,070 |
| 1993-07-15 | 1,930 | 2,020 | 1,930 | 1,990 | 3,392,000 | 1,990 |
| 1993-07-14 | 1,910 | 1,920 | 1,890 | 1,920 | 404,000 | 1,920 |
| 1993-07-13 | 1,870 | 1,900 | 1,860 | 1,900 | 196,000 | 1,900 |
| 1993-07-12 | 1,900 | 1,900 | 1,860 | 1,860 | 167,000 | 1,860 |
| 1993-07-09 | 1,860 | 1,900 | 1,850 | 1,880 | 392,000 | 1,880 |
| 1993-07-08 | 1,890 | 1,890 | 1,860 | 1,860 | 217,000 | 1,860 |
| 1993-07-07 | 1,860 | 1,910 | 1,860 | 1,890 | 600,000 | 1,890 |
| 1993-07-06 | 1,860 | 1,890 | 1,860 | 1,860 | 180,000 | 1,860 |
| 1993-07-05 | 1,870 | 1,880 | 1,850 | 1,860 | 177,000 | 1,860 |
| 1993-07-02 | 1,870 | 1,940 | 1,860 | 1,900 | 877,000 | 1,900 |
| 1993-07-01 | 1,880 | 1,890 | 1,830 | 1,880 | 974,000 | 1,880 |
| 1993-06-30 | 1,920 | 1,950 | 1,870 | 1,870 | 1,665,000 | 1,870 |
| 1993-06-29 | 1,920 | 1,970 | 1,880 | 1,930 | 3,110,000 | 1,930 |
| 1993-06-28 | 1,900 | 1,970 | 1,900 | 1,910 | 2,988,000 | 1,910 |
| 1993-06-25 | 1,880 | 1,900 | 1,840 | 1,890 | 1,162,000 | 1,890 |
| 1993-06-24 | 1,720 | 1,850 | 1,720 | 1,850 | 822,000 | 1,850 |
| 1993-06-23 | 1,760 | 1,760 | 1,720 | 1,750 | 176,000 | 1,750 |
| 1993-06-22 | 1,690 | 1,780 | 1,690 | 1,770 | 620,000 | 1,770 |
| 1993-06-21 | 1,790 | 1,800 | 1,690 | 1,720 | 637,000 | 1,720 |
| 1993-06-18 | 1,810 | 1,850 | 1,790 | 1,850 | 371,000 | 1,850 |
| 1993-06-17 | 1,810 | 1,810 | 1,770 | 1,810 | 391,000 | 1,810 |
| 1993-06-16 | 1,810 | 1,810 | 1,770 | 1,800 | 647,000 | 1,800 |
| 1993-06-15 | 1,870 | 1,870 | 1,820 | 1,830 | 531,000 | 1,830 |
| 1993-06-14 | 1,890 | 1,900 | 1,860 | 1,880 | 191,000 | 1,880 |
| 1993-06-11 | 1,950 | 1,970 | 1,900 | 1,910 | 1,036,000 | 1,910 |
| 1993-06-10 | 1,930 | 1,970 | 1,930 | 1,960 | 2,662,000 | 1,960 |
| 1993-06-08 | 1,890 | 1,930 | 1,870 | 1,920 | 595,000 | 1,920 |
| 1993-06-07 | 1,930 | 1,930 | 1,870 | 1,900 | 229,000 | 1,900 |
| 1993-06-04 | 1,890 | 1,930 | 1,880 | 1,900 | 1,252,000 | 1,900 |
| 1993-06-03 | 1,840 | 1,900 | 1,820 | 1,880 | 1,080,000 | 1,880 |
| 1993-06-02 | 1,860 | 1,870 | 1,810 | 1,830 | 931,000 | 1,830 |
| 1993-06-01 | 1,910 | 1,910 | 1,850 | 1,890 | 916,000 | 1,890 |
| 1993-05-31 | 1,910 | 1,960 | 1,900 | 1,910 | 2,216,000 | 1,910 |
| 1993-05-28 | 1,820 | 1,910 | 1,810 | 1,900 | 3,983,000 | 1,900 |
| 1993-05-27 | 1,780 | 1,820 | 1,730 | 1,800 | 2,070,000 | 1,800 |
| 1993-05-26 | 1,760 | 1,810 | 1,750 | 1,780 | 3,662,000 | 1,780 |
| 1993-05-25 | 1,590 | 1,770 | 1,580 | 1,730 | 4,500,000 | 1,730 |
| 1993-05-24 | 1,580 | 1,590 | 1,550 | 1,590 | 483,000 | 1,590 |
| 1993-05-21 | 1,560 | 1,590 | 1,550 | 1,580 | 870,000 | 1,580 |
| 1993-05-20 | 1,600 | 1,630 | 1,550 | 1,550 | 2,097,000 | 1,550 |
| 1993-05-19 | 1,510 | 1,590 | 1,510 | 1,570 | 3,001,000 | 1,570 |
| 1993-05-18 | 1,460 | 1,530 | 1,440 | 1,510 | 915,000 | 1,510 |
| 1993-05-17 | 1,420 | 1,470 | 1,410 | 1,460 | 232,000 | 1,460 |
| 1993-05-14 | 1,430 | 1,430 | 1,400 | 1,420 | 116,000 | 1,420 |
| 1993-05-13 | 1,430 | 1,460 | 1,390 | 1,390 | 226,000 | 1,390 |
| 1993-05-12 | 1,410 | 1,420 | 1,390 | 1,410 | 109,000 | 1,410 |
| 1993-05-11 | 1,460 | 1,460 | 1,420 | 1,440 | 152,000 | 1,440 |
| 1993-05-10 | 1,470 | 1,470 | 1,430 | 1,440 | 297,000 | 1,440 |
| 1993-05-07 | 1,400 | 1,410 | 1,390 | 1,410 | 85,000 | 1,410 |
| 1993-05-06 | 1,400 | 1,410 | 1,390 | 1,390 | 144,000 | 1,390 |
| 1993-04-30 | 1,400 | 1,410 | 1,390 | 1,390 | 135,000 | 1,390 |
| 1993-04-28 | 1,420 | 1,440 | 1,380 | 1,380 | 209,000 | 1,380 |
| 1993-04-27 | 1,360 | 1,420 | 1,360 | 1,420 | 135,000 | 1,420 |
| 1993-04-26 | 1,380 | 1,380 | 1,360 | 1,360 | 94,000 | 1,360 |
| 1993-04-23 | 1,360 | 1,380 | 1,360 | 1,380 | 78,000 | 1,380 |
| 1993-04-22 | 1,400 | 1,410 | 1,350 | 1,350 | 164,000 | 1,350 |
| 1993-04-21 | 1,410 | 1,430 | 1,370 | 1,400 | 309,000 | 1,400 |
| 1993-04-20 | 1,410 | 1,450 | 1,410 | 1,420 | 288,000 | 1,420 |
| 1993-04-19 | 1,430 | 1,430 | 1,400 | 1,430 | 219,000 | 1,430 |
| 1993-04-16 | 1,460 | 1,500 | 1,440 | 1,450 | 333,000 | 1,450 |
| 1993-04-15 | 1,470 | 1,490 | 1,440 | 1,460 | 357,000 | 1,460 |
| 1993-04-14 | 1,520 | 1,520 | 1,460 | 1,500 | 373,000 | 1,500 |
| 1993-04-13 | 1,510 | 1,540 | 1,490 | 1,520 | 569,000 | 1,520 |
| 1993-04-12 | 1,560 | 1,600 | 1,520 | 1,540 | 2,667,000 | 1,540 |
| 1993-04-09 | 1,420 | 1,590 | 1,410 | 1,560 | 2,861,000 | 1,560 |
| 1993-04-08 | 1,440 | 1,450 | 1,390 | 1,400 | 534,000 | 1,400 |
| 1993-04-07 | 1,390 | 1,430 | 1,390 | 1,420 | 397,000 | 1,420 |
| 1993-04-06 | 1,370 | 1,440 | 1,370 | 1,390 | 431,000 | 1,390 |
| 1993-04-05 | 1,450 | 1,450 | 1,380 | 1,390 | 408,000 | 1,390 |
| 1993-04-02 | 1,400 | 1,520 | 1,400 | 1,450 | 1,995,000 | 1,450 |
| 1993-04-01 | 1,420 | 1,440 | 1,360 | 1,380 | 1,492,000 | 1,380 |
| 1993-03-31 | 1,440 | 1,520 | 1,380 | 1,380 | 5,108,000 | 1,380 |
| 1993-03-30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,883,000 | 1,430 |
| 1993-03-29 | 1,230 | 1,230 | 1,230 | 1,230 | 121,000 | 1,230 |
| 1993-03-26 | 1,040 | 1,060 | 1,030 | 1,030 | 135,000 | 1,030 |
| 1993-03-25 | 1,020 | 1,060 | 1,010 | 1,060 | 104,000 | 1,060 |
| 1993-03-24 | 1,010 | 1,020 | 1,000 | 1,010 | 144,000 | 1,010 |
| 1993-03-23 | 1,060 | 1,060 | 1,030 | 1,050 | 39,000 | 1,050 |
| 1993-03-22 | 1,030 | 1,070 | 1,030 | 1,070 | 36,000 | 1,070 |
| 1993-03-19 | 1,050 | 1,050 | 1,020 | 1,030 | 165,000 | 1,030 |
| 1993-03-18 | 1,040 | 1,050 | 1,030 | 1,050 | 144,000 | 1,050 |
| 1993-03-17 | 1,060 | 1,070 | 1,050 | 1,060 | 139,000 | 1,060 |
| 1993-03-16 | 1,040 | 1,090 | 1,040 | 1,060 | 383,000 | 1,060 |
| 1993-03-15 | 1,030 | 1,060 | 1,020 | 1,060 | 169,000 | 1,060 |
| 1993-03-12 | 1,000 | 1,020 | 1,000 | 1,020 | 79,000 | 1,020 |
| 1993-03-11 | 1,010 | 1,050 | 1,010 | 1,020 | 69,000 | 1,020 |
| 1993-03-10 | 1,030 | 1,040 | 1,010 | 1,010 | 106,000 | 1,010 |
| 1993-03-09 | 1,000 | 1,050 | 1,000 | 1,030 | 208,000 | 1,030 |
| 1993-03-08 | 1,000 | 1,010 | 995 | 1,000 | 104,000 | 1,000 |
| 1993-03-05 | 1,000 | 1,010 | 1,000 | 1,000 | 126,000 | 1,000 |
| 1993-03-04 | 1,000 | 1,020 | 1,000 | 1,020 | 244,000 | 1,020 |
| 1993-03-03 | 970 | 1,010 | 970 | 1,010 | 129,000 | 1,010 |
| 1993-03-02 | 971 | 972 | 961 | 970 | 39,000 | 970 |
| 1993-03-01 | 985 | 985 | 979 | 979 | 13,000 | 979 |
| 1993-02-26 | 980 | 995 | 980 | 985 | 83,000 | 985 |
| 1993-02-25 | 1,030 | 1,040 | 986 | 990 | 42,000 | 990 |
| 1993-02-24 | 1,050 | 1,050 | 1,020 | 1,030 | 210,000 | 1,030 |
| 1993-02-23 | 1,040 | 1,060 | 1,040 | 1,040 | 213,000 | 1,040 |
| 1993-02-22 | 1,020 | 1,060 | 1,010 | 1,030 | 289,000 | 1,030 |
| 1993-02-19 | 1,000 | 1,010 | 979 | 1,010 | 109,000 | 1,010 |
| 1993-02-18 | 956 | 1,000 | 955 | 1,000 | 87,000 | 1,000 |
| 1993-02-17 | 951 | 961 | 951 | 954 | 46,000 | 954 |
| 1993-02-16 | 969 | 970 | 958 | 961 | 55,000 | 961 |
| 1993-02-15 | 970 | 975 | 965 | 965 | 155,000 | 965 |
| 1993-02-12 | 970 | 978 | 970 | 978 | 24,000 | 978 |
| 1993-02-10 | 971 | 971 | 965 | 970 | 56,000 | 970 |
| 1993-02-09 | 974 | 978 | 970 | 975 | 66,000 | 975 |
| 1993-02-08 | 977 | 980 | 973 | 973 | 43,000 | 973 |
| 1993-02-05 | 972 | 982 | 972 | 975 | 44,000 | 975 |
| 1993-02-04 | 995 | 999 | 971 | 982 | 214,000 | 982 |
| 1993-02-03 | 911 | 985 | 911 | 985 | 281,000 | 985 |
| 1993-02-02 | 905 | 908 | 901 | 905 | 29,000 | 905 |
| 1993-02-01 | 908 | 908 | 904 | 905 | 24,000 | 905 |
| 1993-01-29 | 909 | 909 | 895 | 895 | 44,000 | 895 |
| 1993-01-28 | 874 | 874 | 865 | 865 | 189,000 | 865 |
| 1993-01-27 | 864 | 864 | 856 | 864 | 36,000 | 864 |
| 1993-01-26 | 860 | 860 | 834 | 844 | 54,000 | 844 |
| 1993-01-25 | 880 | 880 | 850 | 850 | 45,000 | 850 |
| 1993-01-22 | 885 | 899 | 870 | 870 | 43,000 | 870 |
| 1993-01-21 | 900 | 900 | 894 | 895 | 14,000 | 895 |
| 1993-01-20 | 908 | 910 | 908 | 910 | 11,000 | 910 |
| 1993-01-19 | 909 | 910 | 905 | 905 | 12,000 | 905 |
| 1993-01-18 | 910 | 910 | 900 | 900 | 26,000 | 900 |
| 1993-01-14 | 911 | 911 | 909 | 910 | 16,000 | 910 |
| 1993-01-13 | 910 | 910 | 901 | 901 | 14,000 | 901 |
| 1993-01-12 | 910 | 910 | 908 | 910 | 50,000 | 910 |
| 1993-01-11 | 918 | 918 | 910 | 910 | 16,000 | 910 |
| 1993-01-08 | 920 | 920 | 905 | 918 | 33,000 | 918 |
| 1993-01-07 | 935 | 935 | 930 | 930 | 30,000 | 930 |
| 1993-01-06 | 931 | 931 | 902 | 916 | 25,000 | 916 |
| 1993-01-05 | 935 | 935 | 931 | 931 | 5,000 | 931 |
| 1993-01-04 | 931 | 935 | 931 | 935 | 11,000 | 935 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株
