4911 (株)資生堂 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 | 1,200 | 1,230 | 1,200 | 1,230 | 85,000 | 1,230 |
| 1993-12-29 | 1,210 | 1,230 | 1,210 | 1,210 | 142,000 | 1,210 |
| 1993-12-28 | 1,170 | 1,220 | 1,170 | 1,220 | 420,000 | 1,220 |
| 1993-12-27 | 1,180 | 1,190 | 1,170 | 1,180 | 254,000 | 1,180 |
| 1993-12-24 | 1,230 | 1,230 | 1,190 | 1,220 | 310,000 | 1,220 |
| 1993-12-22 | 1,210 | 1,230 | 1,210 | 1,230 | 289,000 | 1,230 |
| 1993-12-21 | 1,200 | 1,220 | 1,190 | 1,210 | 199,000 | 1,210 |
| 1993-12-20 | 1,240 | 1,240 | 1,180 | 1,180 | 324,000 | 1,180 |
| 1993-12-17 | 1,240 | 1,250 | 1,230 | 1,250 | 267,000 | 1,250 |
| 1993-12-16 | 1,250 | 1,260 | 1,230 | 1,230 | 202,000 | 1,230 |
| 1993-12-15 | 1,230 | 1,250 | 1,220 | 1,230 | 247,000 | 1,230 |
| 1993-12-14 | 1,230 | 1,240 | 1,230 | 1,230 | 103,000 | 1,230 |
| 1993-12-13 | 1,240 | 1,250 | 1,220 | 1,240 | 226,000 | 1,240 |
| 1993-12-10 | 1,230 | 1,250 | 1,210 | 1,240 | 472,000 | 1,240 |
| 1993-12-09 | 1,220 | 1,250 | 1,210 | 1,240 | 430,000 | 1,240 |
| 1993-12-08 | 1,200 | 1,220 | 1,170 | 1,220 | 343,000 | 1,220 |
| 1993-12-07 | 1,200 | 1,220 | 1,190 | 1,220 | 232,000 | 1,220 |
| 1993-12-06 | 1,210 | 1,210 | 1,180 | 1,200 | 236,000 | 1,200 |
| 1993-12-03 | 1,180 | 1,230 | 1,180 | 1,230 | 549,000 | 1,230 |
| 1993-12-02 | 1,200 | 1,220 | 1,180 | 1,190 | 288,000 | 1,190 |
| 1993-12-01 | 1,180 | 1,190 | 1,160 | 1,180 | 568,000 | 1,180 |
| 1993-11-30 | 1,160 | 1,180 | 1,150 | 1,160 | 469,000 | 1,160 |
| 1993-11-29 | 1,190 | 1,190 | 1,110 | 1,160 | 414,000 | 1,160 |
| 1993-11-26 | 1,220 | 1,230 | 1,200 | 1,210 | 396,000 | 1,210 |
| 1993-11-25 | 1,230 | 1,250 | 1,220 | 1,220 | 639,000 | 1,220 |
| 1993-11-24 | 1,250 | 1,260 | 1,220 | 1,230 | 460,000 | 1,230 |
| 1993-11-22 | 1,270 | 1,270 | 1,250 | 1,250 | 347,000 | 1,250 |
| 1993-11-19 | 1,260 | 1,280 | 1,260 | 1,280 | 223,000 | 1,280 |
| 1993-11-18 | 1,270 | 1,280 | 1,260 | 1,270 | 261,000 | 1,270 |
| 1993-11-17 | 1,270 | 1,280 | 1,260 | 1,260 | 208,000 | 1,260 |
| 1993-11-16 | 1,270 | 1,290 | 1,260 | 1,280 | 287,000 | 1,280 |
| 1993-11-15 | 1,270 | 1,280 | 1,260 | 1,270 | 385,000 | 1,270 |
| 1993-11-12 | 1,280 | 1,290 | 1,270 | 1,280 | 782,000 | 1,280 |
| 1993-11-11 | 1,290 | 1,310 | 1,290 | 1,290 | 412,000 | 1,290 |
| 1993-11-10 | 1,280 | 1,290 | 1,260 | 1,290 | 383,000 | 1,290 |
| 1993-11-09 | 1,300 | 1,300 | 1,270 | 1,280 | 257,000 | 1,280 |
| 1993-11-08 | 1,290 | 1,310 | 1,290 | 1,290 | 194,000 | 1,290 |
| 1993-11-05 | 1,290 | 1,310 | 1,290 | 1,310 | 438,000 | 1,310 |
| 1993-11-04 | 1,320 | 1,330 | 1,300 | 1,300 | 545,000 | 1,300 |
| 1993-11-02 | 1,310 | 1,350 | 1,310 | 1,340 | 740,000 | 1,340 |
| 1993-11-01 | 1,320 | 1,330 | 1,300 | 1,310 | 300,000 | 1,310 |
| 1993-10-29 | 1,310 | 1,330 | 1,300 | 1,330 | 188,000 | 1,330 |
| 1993-10-28 | 1,300 | 1,300 | 1,280 | 1,290 | 213,000 | 1,290 |
| 1993-10-27 | 1,310 | 1,310 | 1,280 | 1,290 | 465,000 | 1,290 |
| 1993-10-26 | 1,340 | 1,340 | 1,290 | 1,310 | 463,000 | 1,310 |
| 1993-10-25 | 1,350 | 1,350 | 1,330 | 1,340 | 459,000 | 1,340 |
| 1993-10-22 | 1,320 | 1,330 | 1,320 | 1,320 | 391,000 | 1,320 |
| 1993-10-21 | 1,320 | 1,330 | 1,310 | 1,310 | 303,000 | 1,310 |
| 1993-10-20 | 1,310 | 1,320 | 1,300 | 1,300 | 369,000 | 1,300 |
| 1993-10-19 | 1,330 | 1,330 | 1,300 | 1,300 | 349,000 | 1,300 |
| 1993-10-18 | 1,330 | 1,340 | 1,320 | 1,320 | 256,000 | 1,320 |
| 1993-10-15 | 1,340 | 1,340 | 1,310 | 1,310 | 452,000 | 1,310 |
| 1993-10-14 | 1,320 | 1,320 | 1,290 | 1,320 | 481,000 | 1,320 |
| 1993-10-13 | 1,320 | 1,330 | 1,320 | 1,330 | 267,000 | 1,330 |
| 1993-10-12 | 1,330 | 1,330 | 1,320 | 1,330 | 318,000 | 1,330 |
| 1993-10-08 | 1,320 | 1,330 | 1,310 | 1,320 | 549,000 | 1,320 |
| 1993-10-07 | 1,310 | 1,330 | 1,310 | 1,320 | 360,000 | 1,320 |
| 1993-10-06 | 1,300 | 1,320 | 1,300 | 1,310 | 317,000 | 1,310 |
| 1993-10-05 | 1,300 | 1,300 | 1,290 | 1,300 | 159,000 | 1,300 |
| 1993-10-04 | 1,310 | 1,310 | 1,290 | 1,310 | 336,000 | 1,310 |
| 1993-10-01 | 1,300 | 1,310 | 1,300 | 1,300 | 300,000 | 1,300 |
| 1993-09-30 | 1,290 | 1,300 | 1,280 | 1,300 | 499,000 | 1,300 |
| 1993-09-29 | 1,300 | 1,300 | 1,290 | 1,300 | 251,000 | 1,300 |
| 1993-09-28 | 1,320 | 1,320 | 1,300 | 1,310 | 278,000 | 1,310 |
| 1993-09-27 | 1,340 | 1,340 | 1,320 | 1,320 | 248,000 | 1,320 |
| 1993-09-24 | 1,340 | 1,340 | 1,320 | 1,330 | 340,000 | 1,330 |
| 1993-09-22 | 1,340 | 1,340 | 1,320 | 1,320 | 341,000 | 1,320 |
| 1993-09-21 | 1,330 | 1,350 | 1,330 | 1,350 | 752,000 | 1,350 |
| 1993-09-20 | 1,320 | 1,320 | 1,300 | 1,310 | 353,000 | 1,310 |
| 1993-09-17 | 1,320 | 1,330 | 1,300 | 1,300 | 911,000 | 1,300 |
| 1993-09-16 | 1,340 | 1,350 | 1,310 | 1,320 | 1,136,000 | 1,320 |
| 1993-09-14 | 1,400 | 1,400 | 1,340 | 1,340 | 829,000 | 1,340 |
| 1993-09-13 | 1,410 | 1,420 | 1,400 | 1,400 | 142,000 | 1,400 |
| 1993-09-10 | 1,410 | 1,410 | 1,390 | 1,390 | 454,000 | 1,390 |
| 1993-09-09 | 1,400 | 1,400 | 1,380 | 1,390 | 366,000 | 1,390 |
| 1993-09-08 | 1,410 | 1,410 | 1,390 | 1,410 | 211,000 | 1,410 |
| 1993-09-07 | 1,420 | 1,420 | 1,390 | 1,420 | 164,000 | 1,420 |
| 1993-09-06 | 1,440 | 1,440 | 1,420 | 1,430 | 169,000 | 1,430 |
| 1993-09-03 | 1,430 | 1,440 | 1,420 | 1,440 | 663,000 | 1,440 |
| 1993-09-02 | 1,420 | 1,440 | 1,420 | 1,440 | 554,000 | 1,440 |
| 1993-09-01 | 1,410 | 1,440 | 1,400 | 1,430 | 1,021,000 | 1,430 |
| 1993-08-31 | 1,370 | 1,410 | 1,370 | 1,410 | 472,000 | 1,410 |
| 1993-08-30 | 1,370 | 1,380 | 1,360 | 1,370 | 106,000 | 1,370 |
| 1993-08-27 | 1,390 | 1,410 | 1,370 | 1,390 | 612,000 | 1,390 |
| 1993-08-26 | 1,350 | 1,420 | 1,350 | 1,420 | 650,000 | 1,420 |
| 1993-08-25 | 1,350 | 1,370 | 1,340 | 1,350 | 497,000 | 1,350 |
| 1993-08-24 | 1,340 | 1,350 | 1,340 | 1,340 | 242,000 | 1,340 |
| 1993-08-23 | 1,340 | 1,340 | 1,330 | 1,340 | 193,000 | 1,340 |
| 1993-08-20 | 1,350 | 1,360 | 1,340 | 1,350 | 131,000 | 1,350 |
| 1993-08-19 | 1,350 | 1,350 | 1,340 | 1,350 | 205,000 | 1,350 |
| 1993-08-18 | 1,360 | 1,360 | 1,330 | 1,360 | 619,000 | 1,360 |
| 1993-08-17 | 1,350 | 1,360 | 1,340 | 1,350 | 232,000 | 1,350 |
| 1993-08-16 | 1,330 | 1,350 | 1,320 | 1,330 | 715,000 | 1,330 |
| 1993-08-13 | 1,340 | 1,350 | 1,330 | 1,330 | 566,000 | 1,330 |
| 1993-08-12 | 1,340 | 1,340 | 1,330 | 1,330 | 679,000 | 1,330 |
| 1993-08-11 | 1,330 | 1,340 | 1,320 | 1,320 | 409,000 | 1,320 |
| 1993-08-10 | 1,320 | 1,340 | 1,320 | 1,320 | 538,000 | 1,320 |
| 1993-08-09 | 1,320 | 1,340 | 1,320 | 1,320 | 565,000 | 1,320 |
| 1993-08-06 | 1,320 | 1,350 | 1,320 | 1,330 | 525,000 | 1,330 |
| 1993-08-05 | 1,340 | 1,350 | 1,310 | 1,320 | 1,188,000 | 1,320 |
| 1993-08-04 | 1,360 | 1,380 | 1,340 | 1,340 | 1,108,000 | 1,340 |
| 1993-08-03 | 1,390 | 1,400 | 1,360 | 1,360 | 295,000 | 1,360 |
| 1993-08-02 | 1,390 | 1,400 | 1,380 | 1,380 | 155,000 | 1,380 |
| 1993-07-30 | 1,400 | 1,410 | 1,390 | 1,400 | 432,000 | 1,400 |
| 1993-07-29 | 1,380 | 1,410 | 1,370 | 1,390 | 585,000 | 1,390 |
| 1993-07-28 | 1,380 | 1,390 | 1,360 | 1,370 | 388,000 | 1,370 |
| 1993-07-27 | 1,400 | 1,400 | 1,370 | 1,390 | 451,000 | 1,390 |
| 1993-07-26 | 1,360 | 1,390 | 1,360 | 1,390 | 399,000 | 1,390 |
| 1993-07-23 | 1,400 | 1,400 | 1,360 | 1,360 | 1,251,000 | 1,360 |
| 1993-07-22 | 1,430 | 1,430 | 1,400 | 1,400 | 478,000 | 1,400 |
| 1993-07-21 | 1,430 | 1,440 | 1,430 | 1,430 | 538,000 | 1,430 |
| 1993-07-20 | 1,420 | 1,430 | 1,410 | 1,430 | 201,000 | 1,430 |
| 1993-07-19 | 1,430 | 1,430 | 1,410 | 1,430 | 428,000 | 1,430 |
| 1993-07-16 | 1,410 | 1,430 | 1,400 | 1,430 | 185,000 | 1,430 |
| 1993-07-15 | 1,420 | 1,430 | 1,410 | 1,410 | 334,000 | 1,410 |
| 1993-07-14 | 1,440 | 1,440 | 1,420 | 1,430 | 333,000 | 1,430 |
| 1993-07-13 | 1,430 | 1,440 | 1,430 | 1,440 | 289,000 | 1,440 |
| 1993-07-12 | 1,440 | 1,440 | 1,420 | 1,430 | 181,000 | 1,430 |
| 1993-07-09 | 1,420 | 1,440 | 1,410 | 1,430 | 244,000 | 1,430 |
| 1993-07-08 | 1,420 | 1,420 | 1,400 | 1,410 | 323,000 | 1,410 |
| 1993-07-07 | 1,420 | 1,420 | 1,410 | 1,420 | 236,000 | 1,420 |
| 1993-07-06 | 1,410 | 1,420 | 1,390 | 1,410 | 393,000 | 1,410 |
| 1993-07-05 | 1,430 | 1,430 | 1,400 | 1,400 | 442,000 | 1,400 |
| 1993-07-02 | 1,450 | 1,460 | 1,420 | 1,430 | 371,000 | 1,430 |
| 1993-07-01 | 1,410 | 1,470 | 1,410 | 1,450 | 1,507,000 | 1,450 |
| 1993-06-30 | 1,420 | 1,420 | 1,410 | 1,420 | 382,000 | 1,420 |
| 1993-06-29 | 1,410 | 1,440 | 1,400 | 1,430 | 866,000 | 1,430 |
| 1993-06-28 | 1,410 | 1,410 | 1,390 | 1,400 | 340,000 | 1,400 |
| 1993-06-25 | 1,400 | 1,420 | 1,390 | 1,390 | 552,000 | 1,390 |
| 1993-06-24 | 1,400 | 1,410 | 1,380 | 1,400 | 635,000 | 1,400 |
| 1993-06-23 | 1,380 | 1,410 | 1,370 | 1,410 | 331,000 | 1,410 |
| 1993-06-22 | 1,390 | 1,390 | 1,360 | 1,380 | 629,000 | 1,380 |
| 1993-06-21 | 1,400 | 1,400 | 1,350 | 1,370 | 1,322,000 | 1,370 |
| 1993-06-18 | 1,440 | 1,440 | 1,400 | 1,400 | 887,000 | 1,400 |
| 1993-06-17 | 1,430 | 1,460 | 1,410 | 1,440 | 683,000 | 1,440 |
| 1993-06-16 | 1,440 | 1,450 | 1,410 | 1,430 | 592,000 | 1,430 |
| 1993-06-15 | 1,480 | 1,490 | 1,440 | 1,440 | 914,000 | 1,440 |
| 1993-06-14 | 1,490 | 1,500 | 1,470 | 1,480 | 785,000 | 1,480 |
| 1993-06-11 | 1,490 | 1,500 | 1,470 | 1,490 | 703,000 | 1,490 |
| 1993-06-10 | 1,490 | 1,500 | 1,470 | 1,490 | 850,000 | 1,490 |
| 1993-06-08 | 1,480 | 1,500 | 1,460 | 1,500 | 2,335,000 | 1,500 |
| 1993-06-07 | 1,460 | 1,500 | 1,460 | 1,470 | 2,172,000 | 1,470 |
| 1993-06-04 | 1,440 | 1,470 | 1,440 | 1,450 | 1,737,000 | 1,450 |
| 1993-06-03 | 1,430 | 1,440 | 1,420 | 1,440 | 727,000 | 1,440 |
| 1993-06-02 | 1,430 | 1,440 | 1,420 | 1,430 | 394,000 | 1,430 |
| 1993-06-01 | 1,440 | 1,440 | 1,410 | 1,430 | 315,000 | 1,430 |
| 1993-05-31 | 1,440 | 1,450 | 1,430 | 1,440 | 246,000 | 1,440 |
| 1993-05-28 | 1,410 | 1,440 | 1,410 | 1,430 | 928,000 | 1,430 |
| 1993-05-27 | 1,450 | 1,450 | 1,410 | 1,430 | 1,583,000 | 1,430 |
| 1993-05-26 | 1,400 | 1,450 | 1,400 | 1,430 | 2,271,000 | 1,430 |
| 1993-05-25 | 1,380 | 1,400 | 1,370 | 1,400 | 839,000 | 1,400 |
| 1993-05-24 | 1,390 | 1,400 | 1,370 | 1,370 | 887,000 | 1,370 |
| 1993-05-21 | 1,340 | 1,390 | 1,340 | 1,370 | 917,000 | 1,370 |
| 1993-05-20 | 1,370 | 1,370 | 1,340 | 1,340 | 638,000 | 1,340 |
| 1993-05-19 | 1,360 | 1,370 | 1,360 | 1,370 | 764,000 | 1,370 |
| 1993-05-18 | 1,370 | 1,370 | 1,350 | 1,350 | 506,000 | 1,350 |
| 1993-05-17 | 1,380 | 1,380 | 1,370 | 1,370 | 349,000 | 1,370 |
| 1993-05-14 | 1,380 | 1,390 | 1,360 | 1,360 | 541,000 | 1,360 |
| 1993-05-13 | 1,380 | 1,400 | 1,370 | 1,390 | 748,000 | 1,390 |
| 1993-05-12 | 1,380 | 1,390 | 1,360 | 1,360 | 780,000 | 1,360 |
| 1993-05-11 | 1,390 | 1,400 | 1,380 | 1,400 | 445,000 | 1,400 |
| 1993-05-10 | 1,390 | 1,410 | 1,380 | 1,390 | 546,000 | 1,390 |
| 1993-05-07 | 1,400 | 1,400 | 1,380 | 1,380 | 626,000 | 1,380 |
| 1993-05-06 | 1,400 | 1,410 | 1,400 | 1,410 | 402,000 | 1,410 |
| 1993-04-30 | 1,390 | 1,400 | 1,380 | 1,400 | 455,000 | 1,400 |
| 1993-04-28 | 1,390 | 1,400 | 1,380 | 1,390 | 539,000 | 1,390 |
| 1993-04-27 | 1,330 | 1,370 | 1,330 | 1,370 | 395,000 | 1,370 |
| 1993-04-26 | 1,340 | 1,340 | 1,330 | 1,330 | 276,000 | 1,330 |
| 1993-04-23 | 1,340 | 1,350 | 1,320 | 1,320 | 426,000 | 1,320 |
| 1993-04-22 | 1,350 | 1,360 | 1,330 | 1,330 | 697,000 | 1,330 |
| 1993-04-21 | 1,350 | 1,360 | 1,330 | 1,340 | 703,000 | 1,340 |
| 1993-04-20 | 1,350 | 1,370 | 1,340 | 1,360 | 844,000 | 1,360 |
| 1993-04-19 | 1,360 | 1,370 | 1,340 | 1,340 | 452,000 | 1,340 |
| 1993-04-16 | 1,400 | 1,410 | 1,360 | 1,360 | 578,000 | 1,360 |
| 1993-04-15 | 1,410 | 1,420 | 1,390 | 1,400 | 471,000 | 1,400 |
| 1993-04-14 | 1,430 | 1,430 | 1,400 | 1,400 | 792,000 | 1,400 |
| 1993-04-13 | 1,390 | 1,430 | 1,380 | 1,420 | 1,229,000 | 1,420 |
| 1993-04-12 | 1,380 | 1,390 | 1,370 | 1,380 | 498,000 | 1,380 |
| 1993-04-09 | 1,390 | 1,400 | 1,370 | 1,380 | 1,015,000 | 1,380 |
| 1993-04-08 | 1,370 | 1,380 | 1,340 | 1,340 | 1,538,000 | 1,340 |
| 1993-04-07 | 1,380 | 1,400 | 1,360 | 1,360 | 1,655,000 | 1,360 |
| 1993-04-06 | 1,400 | 1,410 | 1,370 | 1,380 | 2,720,000 | 1,380 |
| 1993-04-05 | 1,350 | 1,360 | 1,330 | 1,340 | 593,000 | 1,340 |
| 1993-04-02 | 1,320 | 1,360 | 1,320 | 1,350 | 1,161,000 | 1,350 |
| 1993-04-01 | 1,330 | 1,340 | 1,310 | 1,310 | 638,000 | 1,310 |
| 1993-03-31 | 1,320 | 1,340 | 1,310 | 1,330 | 775,000 | 1,330 |
| 1993-03-30 | 1,340 | 1,360 | 1,310 | 1,320 | 1,509,000 | 1,320 |
| 1993-03-29 | 1,290 | 1,330 | 1,280 | 1,320 | 689,000 | 1,320 |
| 1993-03-26 | 1,280 | 1,280 | 1,260 | 1,280 | 541,000 | 1,280 |
| 1993-03-25 | 1,270 | 1,280 | 1,260 | 1,270 | 1,110,000 | 1,270 |
| 1993-03-24 | 1,270 | 1,280 | 1,260 | 1,280 | 472,000 | 1,280 |
| 1993-03-23 | 1,270 | 1,280 | 1,260 | 1,270 | 442,000 | 1,270 |
| 1993-03-22 | 1,260 | 1,280 | 1,250 | 1,250 | 1,221,000 | 1,250 |
| 1993-03-19 | 1,290 | 1,300 | 1,250 | 1,250 | 1,444,000 | 1,250 |
| 1993-03-18 | 1,290 | 1,300 | 1,280 | 1,290 | 884,000 | 1,290 |
| 1993-03-17 | 1,280 | 1,290 | 1,280 | 1,280 | 248,000 | 1,280 |
| 1993-03-16 | 1,280 | 1,290 | 1,280 | 1,280 | 425,000 | 1,280 |
| 1993-03-15 | 1,290 | 1,300 | 1,280 | 1,280 | 341,000 | 1,280 |
| 1993-03-12 | 1,310 | 1,310 | 1,290 | 1,300 | 865,000 | 1,300 |
| 1993-03-11 | 1,310 | 1,310 | 1,290 | 1,300 | 251,000 | 1,300 |
| 1993-03-10 | 1,310 | 1,310 | 1,290 | 1,310 | 347,000 | 1,310 |
| 1993-03-09 | 1,310 | 1,320 | 1,290 | 1,310 | 518,000 | 1,310 |
| 1993-03-08 | 1,290 | 1,320 | 1,280 | 1,300 | 683,000 | 1,300 |
| 1993-03-05 | 1,300 | 1,300 | 1,280 | 1,290 | 294,000 | 1,290 |
| 1993-03-04 | 1,290 | 1,300 | 1,280 | 1,280 | 212,000 | 1,280 |
| 1993-03-03 | 1,300 | 1,310 | 1,290 | 1,290 | 262,000 | 1,290 |
| 1993-03-02 | 1,300 | 1,310 | 1,300 | 1,310 | 177,000 | 1,310 |
| 1993-03-01 | 1,310 | 1,320 | 1,310 | 1,310 | 69,000 | 1,310 |
| 1993-02-26 | 1,310 | 1,310 | 1,300 | 1,310 | 199,000 | 1,310 |
| 1993-02-25 | 1,320 | 1,320 | 1,300 | 1,310 | 244,000 | 1,310 |
| 1993-02-24 | 1,320 | 1,320 | 1,310 | 1,310 | 227,000 | 1,310 |
| 1993-02-23 | 1,320 | 1,320 | 1,310 | 1,320 | 130,000 | 1,320 |
| 1993-02-22 | 1,320 | 1,320 | 1,310 | 1,310 | 96,000 | 1,310 |
| 1993-02-19 | 1,320 | 1,320 | 1,300 | 1,310 | 141,000 | 1,310 |
| 1993-02-18 | 1,310 | 1,320 | 1,300 | 1,300 | 127,000 | 1,300 |
| 1993-02-17 | 1,320 | 1,320 | 1,310 | 1,310 | 115,000 | 1,310 |
| 1993-02-16 | 1,320 | 1,320 | 1,310 | 1,310 | 69,000 | 1,310 |
| 1993-02-15 | 1,320 | 1,320 | 1,300 | 1,320 | 273,000 | 1,320 |
| 1993-02-12 | 1,320 | 1,320 | 1,310 | 1,320 | 121,000 | 1,320 |
| 1993-02-10 | 1,310 | 1,320 | 1,300 | 1,320 | 151,000 | 1,320 |
| 1993-02-09 | 1,340 | 1,340 | 1,310 | 1,310 | 360,000 | 1,310 |
| 1993-02-08 | 1,340 | 1,340 | 1,320 | 1,320 | 158,000 | 1,320 |
| 1993-02-05 | 1,330 | 1,340 | 1,320 | 1,330 | 249,000 | 1,330 |
| 1993-02-04 | 1,330 | 1,340 | 1,330 | 1,340 | 207,000 | 1,340 |
| 1993-02-03 | 1,330 | 1,340 | 1,330 | 1,330 | 341,000 | 1,330 |
| 1993-02-02 | 1,320 | 1,330 | 1,310 | 1,330 | 106,000 | 1,330 |
| 1993-02-01 | 1,310 | 1,320 | 1,300 | 1,320 | 390,000 | 1,320 |
| 1993-01-29 | 1,330 | 1,340 | 1,310 | 1,310 | 524,000 | 1,310 |
| 1993-01-28 | 1,310 | 1,330 | 1,310 | 1,330 | 321,000 | 1,330 |
| 1993-01-27 | 1,310 | 1,320 | 1,300 | 1,310 | 211,000 | 1,310 |
| 1993-01-26 | 1,310 | 1,320 | 1,300 | 1,310 | 190,000 | 1,310 |
| 1993-01-25 | 1,290 | 1,300 | 1,280 | 1,300 | 331,000 | 1,300 |
| 1993-01-22 | 1,300 | 1,300 | 1,280 | 1,280 | 370,000 | 1,280 |
| 1993-01-21 | 1,310 | 1,310 | 1,290 | 1,290 | 314,000 | 1,290 |
| 1993-01-20 | 1,330 | 1,330 | 1,300 | 1,300 | 342,000 | 1,300 |
| 1993-01-19 | 1,310 | 1,320 | 1,300 | 1,320 | 312,000 | 1,320 |
| 1993-01-18 | 1,310 | 1,310 | 1,280 | 1,290 | 829,000 | 1,290 |
| 1993-01-14 | 1,350 | 1,350 | 1,310 | 1,310 | 537,000 | 1,310 |
| 1993-01-13 | 1,350 | 1,350 | 1,330 | 1,350 | 242,000 | 1,350 |
| 1993-01-12 | 1,350 | 1,350 | 1,330 | 1,330 | 3,243,000 | 1,330 |
| 1993-01-11 | 1,370 | 1,370 | 1,350 | 1,360 | 3,304,000 | 1,360 |
| 1993-01-08 | 1,380 | 1,380 | 1,350 | 1,370 | 331,000 | 1,370 |
| 1993-01-07 | 1,370 | 1,380 | 1,370 | 1,380 | 2,311,000 | 1,380 |
| 1993-01-06 | 1,360 | 1,380 | 1,360 | 1,370 | 2,212,000 | 1,370 |
| 1993-01-05 | 1,400 | 1,400 | 1,370 | 1,380 | 367,000 | 1,380 |
| 1993-01-04 | 1,390 | 1,410 | 1,390 | 1,400 | 25,000 | 1,400 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
