4547 キッセイ薬品工業(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 | 5,430 | 5,430 | 5,400 | 5,430 | 23,000 | 4,079.64 |
| 1993-12-29 | 5,450 | 5,490 | 5,410 | 5,430 | 50,000 | 4,079.64 |
| 1993-12-28 | 5,540 | 5,570 | 5,450 | 5,450 | 34,000 | 4,094.67 |
| 1993-12-27 | 5,680 | 5,680 | 5,530 | 5,540 | 120,000 | 4,162.28 |
| 1993-12-24 | 5,600 | 5,630 | 5,550 | 5,630 | 17,000 | 4,229.90 |
| 1993-12-22 | 5,500 | 5,520 | 5,470 | 5,500 | 48,000 | 4,132.23 |
| 1993-12-21 | 5,600 | 5,600 | 5,530 | 5,530 | 17,000 | 4,154.77 |
| 1993-12-20 | 5,700 | 5,700 | 5,600 | 5,600 | 125,000 | 4,207.36 |
| 1993-12-17 | 5,600 | 5,690 | 5,600 | 5,640 | 106,000 | 4,237.42 |
| 1993-12-16 | 5,660 | 5,740 | 5,660 | 5,700 | 78,000 | 4,282.49 |
| 1993-12-15 | 5,580 | 5,610 | 5,560 | 5,590 | 213,000 | 4,199.85 |
| 1993-12-14 | 5,530 | 5,580 | 5,530 | 5,540 | 104,000 | 4,162.28 |
| 1993-12-13 | 5,500 | 5,600 | 5,500 | 5,530 | 14,000 | 4,154.77 |
| 1993-12-10 | 5,650 | 5,650 | 5,550 | 5,580 | 62,000 | 4,192.34 |
| 1993-12-09 | 5,430 | 5,550 | 5,430 | 5,550 | 17,000 | 4,169.80 |
| 1993-12-08 | 5,500 | 5,500 | 5,360 | 5,360 | 217,000 | 4,027.05 |
| 1993-12-07 | 5,550 | 5,600 | 5,520 | 5,520 | 45,000 | 4,147.26 |
| 1993-12-06 | 5,720 | 5,720 | 5,600 | 5,650 | 20,000 | 4,244.93 |
| 1993-12-03 | 5,730 | 5,730 | 5,670 | 5,720 | 17,000 | 4,297.52 |
| 1993-12-02 | 5,790 | 5,850 | 5,710 | 5,730 | 60,000 | 4,305.03 |
| 1993-12-01 | 5,590 | 5,730 | 5,590 | 5,690 | 71,000 | 4,274.98 |
| 1993-11-30 | 5,550 | 5,610 | 5,550 | 5,560 | 135,000 | 4,177.31 |
| 1993-11-29 | 5,700 | 5,700 | 5,480 | 5,650 | 127,000 | 4,244.93 |
| 1993-11-26 | 5,810 | 5,810 | 5,750 | 5,750 | 64,000 | 4,320.06 |
| 1993-11-25 | 5,760 | 5,800 | 5,750 | 5,780 | 31,000 | 4,342.60 |
| 1993-11-24 | 5,850 | 5,900 | 5,760 | 5,760 | 78,000 | 4,327.57 |
| 1993-11-22 | 5,940 | 5,940 | 5,860 | 5,880 | 36,000 | 4,417.73 |
| 1993-11-19 | 5,970 | 6,000 | 5,850 | 5,940 | 102,000 | 4,462.81 |
| 1993-11-18 | 5,970 | 5,970 | 5,950 | 5,950 | 13,000 | 4,470.32 |
| 1993-11-17 | 5,980 | 5,990 | 5,950 | 5,960 | 13,000 | 4,477.84 |
| 1993-11-16 | 5,860 | 6,000 | 5,860 | 6,000 | 10,000 | 4,507.89 |
| 1993-11-15 | 5,940 | 5,940 | 5,910 | 5,910 | 47,000 | 4,440.27 |
| 1993-11-12 | 5,920 | 6,050 | 5,920 | 5,940 | 109,000 | 4,462.81 |
| 1993-11-11 | 5,930 | 6,000 | 5,920 | 5,920 | 38,000 | 4,447.78 |
| 1993-11-10 | 5,950 | 5,980 | 5,900 | 5,920 | 84,000 | 4,447.78 |
| 1993-11-09 | 6,080 | 6,080 | 5,980 | 5,990 | 101,000 | 4,500.38 |
| 1993-11-08 | 6,100 | 6,100 | 6,060 | 6,060 | 34,000 | 4,552.97 |
| 1993-11-05 | 6,150 | 6,150 | 6,000 | 6,060 | 89,000 | 4,552.97 |
| 1993-11-04 | 6,050 | 6,070 | 6,050 | 6,050 | 45,000 | 4,545.45 |
| 1993-11-02 | 6,140 | 6,160 | 6,090 | 6,120 | 90,000 | 4,598.05 |
| 1993-11-01 | 6,150 | 6,160 | 6,100 | 6,100 | 15,000 | 4,583.02 |
| 1993-10-29 | 6,090 | 6,160 | 6,000 | 6,150 | 50,000 | 4,620.59 |
| 1993-10-28 | 6,010 | 6,050 | 5,970 | 5,980 | 72,000 | 4,492.86 |
| 1993-10-27 | 5,940 | 5,990 | 5,920 | 5,990 | 58,000 | 4,500.38 |
| 1993-10-26 | 5,970 | 6,000 | 5,950 | 5,950 | 56,000 | 4,470.32 |
| 1993-10-25 | 6,070 | 6,080 | 6,020 | 6,020 | 94,000 | 4,522.92 |
| 1993-10-22 | 6,050 | 6,110 | 6,050 | 6,090 | 77,000 | 4,575.51 |
| 1993-10-21 | 6,020 | 6,060 | 6,020 | 6,020 | 34,000 | 4,522.92 |
| 1993-10-20 | 6,070 | 6,150 | 6,040 | 6,040 | 116,000 | 4,537.94 |
| 1993-10-19 | 6,080 | 6,110 | 6,050 | 6,070 | 123,000 | 4,560.48 |
| 1993-10-18 | 6,220 | 6,240 | 6,100 | 6,100 | 57,000 | 4,583.02 |
| 1993-10-15 | 6,270 | 6,270 | 6,200 | 6,220 | 53,000 | 4,673.18 |
| 1993-10-14 | 6,250 | 6,300 | 6,200 | 6,280 | 93,000 | 4,718.26 |
| 1993-10-13 | 6,350 | 6,400 | 6,200 | 6,300 | 179,000 | 4,733.28 |
| 1993-10-12 | 6,520 | 6,520 | 6,400 | 6,450 | 83,000 | 4,845.98 |
| 1993-10-08 | 6,330 | 6,520 | 6,320 | 6,520 | 447,000 | 4,898.57 |
| 1993-10-07 | 6,390 | 6,400 | 6,270 | 6,280 | 219,000 | 4,718.26 |
| 1993-10-06 | 6,270 | 6,370 | 6,250 | 6,370 | 296,000 | 4,785.88 |
| 1993-10-05 | 6,100 | 6,200 | 6,070 | 6,200 | 160,000 | 4,658.15 |
| 1993-10-04 | 6,110 | 6,110 | 6,030 | 6,070 | 43,000 | 4,560.48 |
| 1993-10-01 | 6,030 | 6,100 | 6,000 | 6,090 | 70,000 | 4,575.51 |
| 1993-09-30 | 6,100 | 6,100 | 6,030 | 6,030 | 89,000 | 4,530.43 |
| 1993-09-29 | 6,140 | 6,140 | 6,050 | 6,100 | 169,000 | 4,583.02 |
| 1993-09-28 | 6,180 | 6,180 | 6,100 | 6,100 | 185,000 | 4,583.02 |
| 1993-09-27 | 6,120 | 6,200 | 6,110 | 6,140 | 170,000 | 4,613.07 |
| 1993-09-24 | 6,050 | 6,130 | 6,030 | 6,080 | 252,000 | 4,567.99 |
| 1993-09-22 | 5,990 | 5,990 | 5,910 | 5,930 | 188,000 | 4,455.30 |
| 1993-09-21 | 5,860 | 5,950 | 5,800 | 5,950 | 105,000 | 4,470.32 |
| 1993-09-20 | 5,890 | 5,890 | 5,850 | 5,880 | 58,000 | 4,417.73 |
| 1993-09-17 | 5,940 | 5,940 | 5,850 | 5,890 | 111,000 | 4,425.24 |
| 1993-09-16 | 6,000 | 6,000 | 5,910 | 5,940 | 71,000 | 4,462.81 |
| 1993-09-14 | 6,040 | 6,040 | 5,950 | 5,960 | 66,000 | 4,477.84 |
| 1993-09-13 | 6,020 | 6,070 | 5,960 | 6,070 | 146,000 | 4,560.48 |
| 1993-09-10 | 5,920 | 6,030 | 5,900 | 6,030 | 336,000 | 4,530.43 |
| 1993-09-09 | 5,900 | 5,900 | 5,830 | 5,830 | 169,000 | 4,380.17 |
| 1993-09-08 | 5,870 | 5,910 | 5,850 | 5,870 | 174,000 | 4,410.22 |
| 1993-09-07 | 5,840 | 5,900 | 5,840 | 5,840 | 193,000 | 4,387.68 |
| 1993-09-06 | 5,900 | 5,900 | 5,820 | 5,890 | 73,000 | 4,425.24 |
| 1993-09-03 | 5,790 | 5,950 | 5,790 | 5,900 | 356,000 | 4,432.76 |
| 1993-09-02 | 5,790 | 5,860 | 5,760 | 5,780 | 275,000 | 4,342.60 |
| 1993-09-01 | 5,770 | 5,810 | 5,760 | 5,800 | 159,000 | 4,357.63 |
| 1993-08-31 | 5,610 | 5,790 | 5,610 | 5,750 | 395,000 | 4,320.06 |
| 1993-08-30 | 5,600 | 5,610 | 5,580 | 5,610 | 20,000 | 4,214.88 |
| 1993-08-27 | 5,570 | 5,620 | 5,560 | 5,620 | 57,000 | 4,222.39 |
| 1993-08-26 | 5,600 | 5,600 | 5,570 | 5,570 | 30,000 | 4,184.82 |
| 1993-08-25 | 5,550 | 5,590 | 5,530 | 5,550 | 68,000 | 4,169.80 |
| 1993-08-24 | 5,610 | 5,610 | 5,610 | 5,610 | 3,000 | 4,214.88 |
| 1993-08-23 | 5,500 | 5,550 | 5,500 | 5,530 | 19,000 | 4,154.77 |
| 1993-08-20 | 5,690 | 5,690 | 5,560 | 5,560 | 14,000 | 4,177.31 |
| 1993-08-19 | 5,600 | 5,640 | 5,500 | 5,620 | 25,000 | 4,222.39 |
| 1993-08-18 | 5,660 | 5,670 | 5,620 | 5,660 | 113,000 | 4,252.44 |
| 1993-08-17 | 5,690 | 5,700 | 5,650 | 5,650 | 53,000 | 4,244.93 |
| 1993-08-16 | 5,650 | 5,690 | 5,650 | 5,650 | 21,000 | 4,244.93 |
| 1993-08-13 | 5,700 | 5,750 | 5,650 | 5,740 | 176,000 | 4,312.55 |
| 1993-08-12 | 5,750 | 5,750 | 5,650 | 5,700 | 96,000 | 4,282.49 |
| 1993-08-11 | 5,680 | 5,690 | 5,610 | 5,650 | 67,000 | 4,244.93 |
| 1993-08-10 | 5,690 | 5,700 | 5,660 | 5,680 | 80,000 | 4,267.47 |
| 1993-08-09 | 5,640 | 5,700 | 5,640 | 5,690 | 131,000 | 4,274.98 |
| 1993-08-06 | 5,670 | 5,670 | 5,600 | 5,640 | 129,000 | 4,237.42 |
| 1993-08-05 | 5,600 | 5,630 | 5,590 | 5,630 | 128,000 | 4,229.90 |
| 1993-08-04 | 5,600 | 5,640 | 5,590 | 5,640 | 65,000 | 4,237.42 |
| 1993-08-03 | 5,600 | 5,650 | 5,550 | 5,610 | 205,000 | 4,214.88 |
| 1993-08-02 | 5,630 | 5,640 | 5,540 | 5,560 | 60,000 | 4,177.31 |
| 1993-07-30 | 5,530 | 5,680 | 5,530 | 5,660 | 592,000 | 4,252.44 |
| 1993-07-29 | 5,420 | 5,500 | 5,420 | 5,490 | 283,000 | 4,124.72 |
| 1993-07-28 | 5,340 | 5,420 | 5,280 | 5,380 | 164,000 | 4,042.07 |
| 1993-07-27 | 5,300 | 5,300 | 5,220 | 5,240 | 28,000 | 3,936.89 |
| 1993-07-26 | 5,300 | 5,320 | 5,200 | 5,200 | 84,000 | 3,906.84 |
| 1993-07-23 | 5,260 | 5,260 | 5,200 | 5,220 | 95,000 | 3,921.86 |
| 1993-07-22 | 5,280 | 5,290 | 5,260 | 5,260 | 104,000 | 3,951.92 |
| 1993-07-21 | 5,220 | 5,290 | 5,220 | 5,280 | 35,000 | 3,966.94 |
| 1993-07-20 | 5,370 | 5,370 | 5,300 | 5,300 | 21,000 | 3,981.97 |
| 1993-07-19 | 5,360 | 5,380 | 5,320 | 5,340 | 17,000 | 4,012.02 |
| 1993-07-16 | 5,370 | 5,400 | 5,340 | 5,350 | 59,000 | 4,019.53 |
| 1993-07-15 | 5,440 | 5,460 | 5,400 | 5,400 | 98,000 | 4,057.10 |
| 1993-07-14 | 5,450 | 5,450 | 5,390 | 5,430 | 171,000 | 4,079.64 |
| 1993-07-13 | 5,440 | 5,470 | 5,370 | 5,400 | 105,000 | 4,057.10 |
| 1993-07-12 | 5,380 | 5,490 | 5,380 | 5,450 | 210,000 | 4,094.67 |
| 1993-07-09 | 5,200 | 5,370 | 5,200 | 5,370 | 177,000 | 4,034.56 |
| 1993-07-08 | 5,150 | 5,180 | 5,100 | 5,180 | 143,000 | 3,891.81 |
| 1993-07-07 | 5,050 | 5,160 | 5,050 | 5,160 | 61,000 | 3,876.78 |
| 1993-07-06 | 5,040 | 5,130 | 5,040 | 5,120 | 34,000 | 3,846.73 |
| 1993-07-05 | 5,060 | 5,100 | 5,040 | 5,100 | 55,000 | 3,831.71 |
| 1993-07-02 | 5,190 | 5,210 | 5,080 | 5,080 | 63,000 | 3,816.68 |
| 1993-07-01 | 5,040 | 5,150 | 5,040 | 5,150 | 91,000 | 3,869.27 |
| 1993-06-30 | 5,070 | 5,100 | 5,070 | 5,090 | 50,000 | 3,824.19 |
| 1993-06-29 | 5,120 | 5,120 | 5,080 | 5,110 | 56,000 | 3,839.22 |
| 1993-06-28 | 5,040 | 5,100 | 5,040 | 5,080 | 39,000 | 3,816.68 |
| 1993-06-25 | 5,100 | 5,130 | 5,040 | 5,040 | 99,000 | 3,786.63 |
| 1993-06-24 | 5,060 | 5,100 | 5,050 | 5,080 | 26,000 | 3,816.68 |
| 1993-06-23 | 5,150 | 5,150 | 5,060 | 5,060 | 33,000 | 3,801.65 |
| 1993-06-22 | 5,150 | 5,150 | 5,100 | 5,100 | 52,000 | 3,831.71 |
| 1993-06-21 | 5,190 | 5,190 | 4,910 | 5,050 | 125,000 | 3,794.14 |
| 1993-06-18 | 5,280 | 5,280 | 5,200 | 5,220 | 121,000 | 3,921.86 |
| 1993-06-17 | 5,290 | 5,290 | 5,200 | 5,290 | 78,000 | 3,974.46 |
| 1993-06-16 | 5,310 | 5,310 | 5,240 | 5,300 | 117,000 | 3,981.97 |
| 1993-06-15 | 5,430 | 5,430 | 5,340 | 5,350 | 50,000 | 4,019.53 |
| 1993-06-14 | 5,450 | 5,500 | 5,400 | 5,450 | 11,000 | 4,094.67 |
| 1993-06-11 | 5,420 | 5,520 | 5,420 | 5,500 | 126,000 | 4,132.23 |
| 1993-06-10 | 5,360 | 5,430 | 5,360 | 5,430 | 88,000 | 4,079.64 |
| 1993-06-08 | 5,380 | 5,420 | 5,360 | 5,360 | 25,000 | 4,027.05 |
| 1993-06-07 | 5,420 | 5,430 | 5,400 | 5,430 | 17,000 | 4,079.64 |
| 1993-06-04 | 5,450 | 5,450 | 5,420 | 5,420 | 27,000 | 4,072.13 |
| 1993-06-03 | 5,400 | 5,470 | 5,400 | 5,420 | 58,000 | 4,072.13 |
| 1993-06-02 | 5,470 | 5,470 | 5,360 | 5,400 | 32,000 | 4,057.10 |
| 1993-06-01 | 5,370 | 5,500 | 5,330 | 5,500 | 32,000 | 4,132.23 |
| 1993-05-31 | 5,320 | 5,330 | 5,280 | 5,320 | 61,000 | 3,996.99 |
| 1993-05-28 | 5,400 | 5,450 | 5,320 | 5,320 | 58,000 | 3,996.99 |
| 1993-05-27 | 5,400 | 5,450 | 5,300 | 5,340 | 92,000 | 4,012.02 |
| 1993-05-26 | 5,300 | 5,430 | 5,300 | 5,400 | 54,000 | 4,057.10 |
| 1993-05-25 | 5,350 | 5,440 | 5,300 | 5,380 | 82,000 | 4,042.07 |
| 1993-05-24 | 5,480 | 5,480 | 5,380 | 5,380 | 82,000 | 4,042.07 |
| 1993-05-21 | 5,590 | 5,590 | 5,480 | 5,480 | 74,000 | 4,117.21 |
| 1993-05-20 | 5,650 | 5,690 | 5,600 | 5,620 | 134,000 | 4,222.39 |
| 1993-05-19 | 5,550 | 5,650 | 5,500 | 5,620 | 101,000 | 4,222.39 |
| 1993-05-18 | 5,600 | 5,600 | 5,480 | 5,500 | 64,000 | 4,132.23 |
| 1993-05-17 | 5,550 | 5,610 | 5,550 | 5,600 | 81,000 | 4,207.36 |
| 1993-05-14 | 5,550 | 5,580 | 5,510 | 5,570 | 89,000 | 4,184.82 |
| 1993-05-13 | 5,540 | 5,540 | 5,500 | 5,540 | 68,000 | 4,162.28 |
| 1993-05-12 | 5,450 | 5,620 | 5,410 | 5,540 | 264,000 | 4,162.28 |
| 1993-05-11 | 5,400 | 5,480 | 5,400 | 5,400 | 61,000 | 4,057.10 |
| 1993-05-10 | 5,480 | 5,480 | 5,400 | 5,480 | 30,000 | 4,117.21 |
| 1993-05-07 | 5,520 | 5,520 | 5,420 | 5,490 | 41,000 | 4,124.72 |
| 1993-05-06 | 5,550 | 5,550 | 5,470 | 5,470 | 35,000 | 4,109.69 |
| 1993-04-30 | 5,500 | 5,550 | 5,470 | 5,550 | 52,000 | 4,169.80 |
| 1993-04-28 | 5,400 | 5,510 | 5,400 | 5,490 | 156,000 | 4,124.72 |
| 1993-04-27 | 5,240 | 5,450 | 5,240 | 5,330 | 120,000 | 4,004.51 |
| 1993-04-26 | 5,200 | 5,240 | 5,150 | 5,220 | 81,000 | 3,921.86 |
| 1993-04-23 | 5,250 | 5,290 | 5,160 | 5,230 | 106,000 | 3,929.38 |
| 1993-04-22 | 5,380 | 5,380 | 5,280 | 5,300 | 59,000 | 3,981.97 |
| 1993-04-21 | 5,400 | 5,470 | 5,360 | 5,360 | 71,000 | 4,027.05 |
| 1993-04-20 | 5,420 | 5,480 | 5,400 | 5,400 | 88,000 | 4,057.10 |
| 1993-04-19 | 5,540 | 5,540 | 5,420 | 5,480 | 101,000 | 4,117.21 |
| 1993-04-16 | 5,510 | 5,590 | 5,410 | 5,510 | 137,000 | 4,139.74 |
| 1993-04-15 | 5,700 | 5,700 | 5,550 | 5,600 | 281,000 | 4,207.36 |
| 1993-04-14 | 5,850 | 5,850 | 5,590 | 5,690 | 506,000 | 4,274.98 |
| 1993-04-13 | 5,500 | 5,850 | 5,500 | 5,830 | 570,000 | 4,380.17 |
| 1993-04-12 | 5,370 | 5,480 | 5,310 | 5,480 | 239,000 | 4,117.21 |
| 1993-04-09 | 5,350 | 5,400 | 5,270 | 5,370 | 398,000 | 4,034.56 |
| 1993-04-08 | 5,280 | 5,400 | 5,200 | 5,330 | 420,000 | 4,004.51 |
| 1993-04-07 | 4,850 | 5,210 | 4,850 | 5,180 | 471,000 | 3,891.81 |
| 1993-04-06 | 4,870 | 4,870 | 4,750 | 4,860 | 73,000 | 3,651.39 |
| 1993-04-05 | 4,890 | 4,900 | 4,800 | 4,870 | 120,000 | 3,658.90 |
| 1993-04-02 | 4,570 | 4,900 | 4,560 | 4,840 | 205,000 | 3,636.36 |
| 1993-04-01 | 4,650 | 4,650 | 4,580 | 4,580 | 95,000 | 3,441.02 |
| 1993-03-31 | 4,500 | 4,600 | 4,500 | 4,600 | 92,000 | 3,456.05 |
| 1993-03-30 | 4,580 | 4,590 | 4,540 | 4,550 | 66,000 | 3,418.48 |
| 1993-03-29 | 4,580 | 4,620 | 4,560 | 4,600 | 54,000 | 3,456.05 |
| 1993-03-26 | 4,530 | 4,720 | 4,530 | 4,630 | 265,000 | 3,478.59 |
| 1993-03-25 | 4,950 | 4,990 | 4,880 | 4,930 | 218,000 | 3,367.26 |
| 1993-03-24 | 4,800 | 4,930 | 4,800 | 4,910 | 202,000 | 3,353.60 |
| 1993-03-23 | 4,780 | 4,790 | 4,750 | 4,770 | 61,000 | 3,257.97 |
| 1993-03-22 | 4,750 | 4,800 | 4,730 | 4,800 | 78,000 | 3,278.46 |
| 1993-03-19 | 4,780 | 4,790 | 4,740 | 4,770 | 74,000 | 3,257.97 |
| 1993-03-18 | 4,800 | 4,800 | 4,760 | 4,790 | 89,000 | 3,271.63 |
| 1993-03-17 | 4,750 | 4,760 | 4,720 | 4,760 | 48,000 | 3,251.14 |
| 1993-03-16 | 4,750 | 4,760 | 4,700 | 4,700 | 43,000 | 3,210.16 |
| 1993-03-15 | 4,700 | 4,770 | 4,700 | 4,700 | 62,000 | 3,210.16 |
| 1993-03-12 | 4,670 | 4,670 | 4,650 | 4,650 | 159,000 | 3,176.01 |
| 1993-03-11 | 4,690 | 4,690 | 4,570 | 4,570 | 63,000 | 3,121.37 |
| 1993-03-10 | 4,720 | 4,740 | 4,650 | 4,670 | 49,000 | 3,189.67 |
| 1993-03-09 | 4,780 | 4,780 | 4,710 | 4,770 | 99,000 | 3,257.97 |
| 1993-03-08 | 4,750 | 4,810 | 4,750 | 4,780 | 168,000 | 3,264.80 |
| 1993-03-05 | 4,750 | 4,790 | 4,700 | 4,790 | 60,000 | 3,271.63 |
| 1993-03-04 | 4,840 | 4,840 | 4,780 | 4,780 | 38,000 | 3,264.80 |
| 1993-03-03 | 4,830 | 4,850 | 4,790 | 4,840 | 78,000 | 3,305.79 |
| 1993-03-02 | 4,760 | 4,830 | 4,760 | 4,830 | 111,000 | 3,298.96 |
| 1993-03-01 | 4,800 | 4,820 | 4,790 | 4,800 | 29,000 | 3,278.46 |
| 1993-02-26 | 4,800 | 4,850 | 4,780 | 4,820 | 24,000 | 3,292.12 |
| 1993-02-25 | 4,800 | 4,810 | 4,750 | 4,750 | 22,000 | 3,244.31 |
| 1993-02-24 | 4,790 | 4,810 | 4,760 | 4,760 | 67,000 | 3,251.14 |
| 1993-02-23 | 4,730 | 4,830 | 4,730 | 4,810 | 150,000 | 3,285.29 |
| 1993-02-22 | 4,830 | 4,830 | 4,740 | 4,740 | 65,000 | 3,237.48 |
| 1993-02-19 | 4,790 | 4,820 | 4,790 | 4,820 | 493,000 | 3,292.12 |
| 1993-02-18 | 4,770 | 4,820 | 4,730 | 4,810 | 505,000 | 3,285.29 |
| 1993-02-17 | 4,710 | 4,750 | 4,710 | 4,750 | 20,000 | 3,244.31 |
| 1993-02-16 | 4,800 | 4,820 | 4,760 | 4,760 | 39,000 | 3,251.14 |
| 1993-02-15 | 4,760 | 4,850 | 4,760 | 4,800 | 96,000 | 3,278.46 |
| 1993-02-12 | 4,820 | 4,820 | 4,760 | 4,760 | 104,000 | 3,251.14 |
| 1993-02-10 | 4,720 | 4,850 | 4,690 | 4,850 | 156,000 | 3,312.62 |
| 1993-02-09 | 4,710 | 4,710 | 4,680 | 4,680 | 66,000 | 3,196.50 |
| 1993-02-08 | 4,770 | 4,770 | 4,690 | 4,730 | 52,000 | 3,230.65 |
| 1993-02-05 | 4,660 | 4,770 | 4,660 | 4,750 | 230,000 | 3,244.31 |
| 1993-02-04 | 4,640 | 4,670 | 4,640 | 4,650 | 103,000 | 3,176.01 |
| 1993-02-03 | 4,590 | 4,640 | 4,590 | 4,600 | 95,000 | 3,141.86 |
| 1993-02-02 | 4,590 | 4,660 | 4,570 | 4,570 | 290,000 | 3,121.37 |
| 1993-02-01 | 4,570 | 4,580 | 4,540 | 4,580 | 68,000 | 3,128.20 |
| 1993-01-29 | 4,580 | 4,580 | 4,530 | 4,570 | 80,000 | 3,121.37 |
| 1993-01-28 | 4,500 | 4,580 | 4,500 | 4,580 | 38,000 | 3,128.20 |
| 1993-01-27 | 4,500 | 4,520 | 4,400 | 4,520 | 50,000 | 3,087.22 |
| 1993-01-26 | 4,430 | 4,500 | 4,430 | 4,500 | 20,000 | 3,073.56 |
| 1993-01-25 | 4,570 | 4,570 | 4,430 | 4,440 | 10,000 | 3,032.58 |
| 1993-01-22 | 4,560 | 4,590 | 4,510 | 4,530 | 58,000 | 3,094.05 |
| 1993-01-21 | 4,530 | 4,570 | 4,510 | 4,530 | 32,000 | 3,094.05 |
| 1993-01-20 | 4,600 | 4,600 | 4,530 | 4,530 | 36,000 | 3,094.05 |
| 1993-01-19 | 4,630 | 4,630 | 4,580 | 4,600 | 69,000 | 3,141.86 |
| 1993-01-18 | 4,590 | 4,590 | 4,560 | 4,590 | 56,000 | 3,135.03 |
| 1993-01-14 | 4,510 | 4,590 | 4,510 | 4,570 | 13,000 | 3,121.37 |
| 1993-01-13 | 4,640 | 4,640 | 4,510 | 4,510 | 42,000 | 3,080.39 |
| 1993-01-12 | 4,630 | 4,630 | 4,570 | 4,590 | 165,000 | 3,135.03 |
| 1993-01-11 | 4,670 | 4,670 | 4,600 | 4,600 | 25,000 | 3,141.86 |
| 1993-01-08 | 4,540 | 4,640 | 4,540 | 4,640 | 81,000 | 3,169.18 |
| 1993-01-07 | 4,450 | 4,540 | 4,450 | 4,540 | 55,000 | 3,100.88 |
| 1993-01-06 | 4,500 | 4,500 | 4,450 | 4,500 | 23,000 | 3,073.56 |
| 1993-01-05 | 4,480 | 4,510 | 4,470 | 4,500 | 23,000 | 3,073.56 |
| 1993-01-04 | 4,530 | 4,530 | 4,520 | 4,520 | 20,000 | 3,087.22 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株