5108 (株)ブリヂストン 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 | 1,290 | 1,290 | 1,270 | 1,280 | 307,000 | 1,280 |
| 1993-12-29 | 1,290 | 1,290 | 1,260 | 1,270 | 471,000 | 1,270 |
| 1993-12-28 | 1,250 | 1,270 | 1,240 | 1,270 | 255,000 | 1,270 |
| 1993-12-27 | 1,250 | 1,250 | 1,230 | 1,230 | 208,000 | 1,230 |
| 1993-12-24 | 1,280 | 1,280 | 1,250 | 1,250 | 361,000 | 1,250 |
| 1993-12-22 | 1,300 | 1,300 | 1,280 | 1,300 | 585,000 | 1,300 |
| 1993-12-21 | 1,270 | 1,300 | 1,260 | 1,280 | 474,000 | 1,280 |
| 1993-12-20 | 1,310 | 1,310 | 1,280 | 1,280 | 345,000 | 1,280 |
| 1993-12-17 | 1,310 | 1,310 | 1,290 | 1,310 | 588,000 | 1,310 |
| 1993-12-16 | 1,310 | 1,320 | 1,300 | 1,310 | 613,000 | 1,310 |
| 1993-12-15 | 1,260 | 1,300 | 1,260 | 1,290 | 266,000 | 1,290 |
| 1993-12-14 | 1,280 | 1,290 | 1,270 | 1,270 | 408,000 | 1,270 |
| 1993-12-13 | 1,250 | 1,300 | 1,240 | 1,300 | 727,000 | 1,300 |
| 1993-12-10 | 1,220 | 1,260 | 1,200 | 1,230 | 1,797,000 | 1,230 |
| 1993-12-09 | 1,220 | 1,260 | 1,200 | 1,260 | 790,000 | 1,260 |
| 1993-12-08 | 1,220 | 1,220 | 1,180 | 1,180 | 1,008,000 | 1,180 |
| 1993-12-07 | 1,230 | 1,240 | 1,220 | 1,220 | 297,000 | 1,220 |
| 1993-12-06 | 1,240 | 1,240 | 1,220 | 1,230 | 492,000 | 1,230 |
| 1993-12-03 | 1,250 | 1,260 | 1,240 | 1,240 | 566,000 | 1,240 |
| 1993-12-02 | 1,280 | 1,300 | 1,250 | 1,250 | 660,000 | 1,250 |
| 1993-12-01 | 1,260 | 1,280 | 1,250 | 1,270 | 889,000 | 1,270 |
| 1993-11-30 | 1,230 | 1,270 | 1,220 | 1,260 | 536,000 | 1,260 |
| 1993-11-29 | 1,250 | 1,250 | 1,210 | 1,230 | 545,000 | 1,230 |
| 1993-11-26 | 1,260 | 1,270 | 1,240 | 1,240 | 491,000 | 1,240 |
| 1993-11-25 | 1,250 | 1,270 | 1,240 | 1,250 | 1,758,000 | 1,250 |
| 1993-11-24 | 1,270 | 1,270 | 1,230 | 1,250 | 1,125,000 | 1,250 |
| 1993-11-22 | 1,300 | 1,300 | 1,270 | 1,270 | 576,000 | 1,270 |
| 1993-11-19 | 1,300 | 1,310 | 1,290 | 1,290 | 565,000 | 1,290 |
| 1993-11-18 | 1,310 | 1,310 | 1,290 | 1,290 | 626,000 | 1,290 |
| 1993-11-17 | 1,300 | 1,310 | 1,300 | 1,300 | 410,000 | 1,300 |
| 1993-11-16 | 1,300 | 1,320 | 1,300 | 1,300 | 736,000 | 1,300 |
| 1993-11-15 | 1,330 | 1,330 | 1,300 | 1,300 | 882,000 | 1,300 |
| 1993-11-12 | 1,310 | 1,330 | 1,310 | 1,320 | 973,000 | 1,320 |
| 1993-11-11 | 1,320 | 1,320 | 1,310 | 1,310 | 347,000 | 1,310 |
| 1993-11-10 | 1,320 | 1,320 | 1,300 | 1,310 | 841,000 | 1,310 |
| 1993-11-09 | 1,320 | 1,320 | 1,300 | 1,310 | 606,000 | 1,310 |
| 1993-11-08 | 1,310 | 1,330 | 1,300 | 1,320 | 640,000 | 1,320 |
| 1993-11-05 | 1,290 | 1,310 | 1,280 | 1,300 | 1,442,000 | 1,300 |
| 1993-11-04 | 1,330 | 1,330 | 1,290 | 1,290 | 1,397,000 | 1,290 |
| 1993-11-02 | 1,340 | 1,350 | 1,330 | 1,330 | 571,000 | 1,330 |
| 1993-11-01 | 1,360 | 1,360 | 1,330 | 1,340 | 532,000 | 1,340 |
| 1993-10-29 | 1,350 | 1,360 | 1,340 | 1,360 | 387,000 | 1,360 |
| 1993-10-28 | 1,360 | 1,370 | 1,340 | 1,340 | 548,000 | 1,340 |
| 1993-10-27 | 1,360 | 1,360 | 1,350 | 1,360 | 373,000 | 1,360 |
| 1993-10-26 | 1,360 | 1,380 | 1,350 | 1,350 | 422,000 | 1,350 |
| 1993-10-25 | 1,380 | 1,380 | 1,360 | 1,360 | 620,000 | 1,360 |
| 1993-10-22 | 1,370 | 1,370 | 1,360 | 1,370 | 873,000 | 1,370 |
| 1993-10-21 | 1,360 | 1,370 | 1,350 | 1,360 | 443,000 | 1,360 |
| 1993-10-20 | 1,340 | 1,370 | 1,340 | 1,350 | 1,467,000 | 1,350 |
| 1993-10-19 | 1,330 | 1,340 | 1,320 | 1,340 | 547,000 | 1,340 |
| 1993-10-18 | 1,320 | 1,330 | 1,320 | 1,320 | 446,000 | 1,320 |
| 1993-10-15 | 1,320 | 1,330 | 1,320 | 1,320 | 506,000 | 1,320 |
| 1993-10-14 | 1,320 | 1,330 | 1,320 | 1,320 | 415,000 | 1,320 |
| 1993-10-13 | 1,330 | 1,340 | 1,320 | 1,340 | 282,000 | 1,340 |
| 1993-10-12 | 1,340 | 1,340 | 1,320 | 1,320 | 196,000 | 1,320 |
| 1993-10-08 | 1,310 | 1,330 | 1,310 | 1,320 | 1,105,000 | 1,320 |
| 1993-10-07 | 1,310 | 1,320 | 1,300 | 1,310 | 884,000 | 1,310 |
| 1993-10-06 | 1,300 | 1,310 | 1,290 | 1,290 | 485,000 | 1,290 |
| 1993-10-05 | 1,300 | 1,310 | 1,290 | 1,300 | 359,000 | 1,300 |
| 1993-10-04 | 1,300 | 1,310 | 1,290 | 1,300 | 180,000 | 1,300 |
| 1993-10-01 | 1,290 | 1,310 | 1,290 | 1,310 | 484,000 | 1,310 |
| 1993-09-30 | 1,300 | 1,300 | 1,280 | 1,280 | 533,000 | 1,280 |
| 1993-09-29 | 1,300 | 1,300 | 1,290 | 1,290 | 443,000 | 1,290 |
| 1993-09-28 | 1,310 | 1,320 | 1,300 | 1,310 | 357,000 | 1,310 |
| 1993-09-27 | 1,310 | 1,320 | 1,300 | 1,310 | 157,000 | 1,310 |
| 1993-09-24 | 1,310 | 1,320 | 1,290 | 1,310 | 418,000 | 1,310 |
| 1993-09-22 | 1,320 | 1,320 | 1,300 | 1,300 | 797,000 | 1,300 |
| 1993-09-21 | 1,320 | 1,330 | 1,310 | 1,330 | 820,000 | 1,330 |
| 1993-09-20 | 1,310 | 1,320 | 1,300 | 1,320 | 545,000 | 1,320 |
| 1993-09-17 | 1,320 | 1,320 | 1,310 | 1,310 | 697,000 | 1,310 |
| 1993-09-16 | 1,320 | 1,320 | 1,300 | 1,320 | 528,000 | 1,320 |
| 1993-09-14 | 1,310 | 1,320 | 1,300 | 1,310 | 573,000 | 1,310 |
| 1993-09-13 | 1,300 | 1,310 | 1,290 | 1,300 | 414,000 | 1,300 |
| 1993-09-10 | 1,300 | 1,310 | 1,290 | 1,290 | 1,582,000 | 1,290 |
| 1993-09-09 | 1,290 | 1,300 | 1,290 | 1,300 | 136,000 | 1,300 |
| 1993-09-08 | 1,300 | 1,300 | 1,290 | 1,290 | 314,000 | 1,290 |
| 1993-09-07 | 1,310 | 1,310 | 1,300 | 1,300 | 899,000 | 1,300 |
| 1993-09-06 | 1,310 | 1,320 | 1,300 | 1,310 | 689,000 | 1,310 |
| 1993-09-03 | 1,300 | 1,310 | 1,290 | 1,290 | 1,131,000 | 1,290 |
| 1993-09-02 | 1,290 | 1,300 | 1,280 | 1,300 | 572,000 | 1,300 |
| 1993-09-01 | 1,290 | 1,300 | 1,280 | 1,290 | 1,051,000 | 1,290 |
| 1993-08-31 | 1,310 | 1,310 | 1,290 | 1,310 | 532,000 | 1,310 |
| 1993-08-30 | 1,290 | 1,310 | 1,290 | 1,300 | 373,000 | 1,300 |
| 1993-08-27 | 1,300 | 1,310 | 1,280 | 1,290 | 663,000 | 1,290 |
| 1993-08-26 | 1,300 | 1,310 | 1,290 | 1,290 | 247,000 | 1,290 |
| 1993-08-25 | 1,290 | 1,300 | 1,280 | 1,300 | 462,000 | 1,300 |
| 1993-08-24 | 1,300 | 1,300 | 1,290 | 1,290 | 473,000 | 1,290 |
| 1993-08-23 | 1,300 | 1,310 | 1,290 | 1,300 | 324,000 | 1,300 |
| 1993-08-20 | 1,300 | 1,310 | 1,300 | 1,300 | 347,000 | 1,300 |
| 1993-08-19 | 1,290 | 1,300 | 1,280 | 1,290 | 390,000 | 1,290 |
| 1993-08-18 | 1,270 | 1,290 | 1,270 | 1,290 | 693,000 | 1,290 |
| 1993-08-17 | 1,310 | 1,320 | 1,250 | 1,270 | 930,000 | 1,270 |
| 1993-08-16 | 1,290 | 1,310 | 1,290 | 1,310 | 451,000 | 1,310 |
| 1993-08-13 | 1,300 | 1,310 | 1,290 | 1,310 | 1,289,000 | 1,310 |
| 1993-08-12 | 1,300 | 1,300 | 1,280 | 1,300 | 1,609,000 | 1,300 |
| 1993-08-11 | 1,270 | 1,290 | 1,270 | 1,290 | 636,000 | 1,290 |
| 1993-08-10 | 1,260 | 1,280 | 1,260 | 1,280 | 815,000 | 1,280 |
| 1993-08-09 | 1,240 | 1,260 | 1,240 | 1,250 | 421,000 | 1,250 |
| 1993-08-06 | 1,260 | 1,270 | 1,240 | 1,240 | 634,000 | 1,240 |
| 1993-08-05 | 1,260 | 1,260 | 1,240 | 1,260 | 719,000 | 1,260 |
| 1993-08-04 | 1,240 | 1,260 | 1,240 | 1,260 | 828,000 | 1,260 |
| 1993-08-03 | 1,250 | 1,260 | 1,240 | 1,240 | 726,000 | 1,240 |
| 1993-08-02 | 1,250 | 1,260 | 1,240 | 1,250 | 998,000 | 1,250 |
| 1993-07-30 | 1,270 | 1,270 | 1,260 | 1,260 | 558,000 | 1,260 |
| 1993-07-29 | 1,270 | 1,280 | 1,260 | 1,270 | 700,000 | 1,270 |
| 1993-07-28 | 1,260 | 1,270 | 1,260 | 1,260 | 492,000 | 1,260 |
| 1993-07-27 | 1,260 | 1,270 | 1,260 | 1,260 | 450,000 | 1,260 |
| 1993-07-26 | 1,250 | 1,270 | 1,240 | 1,270 | 386,000 | 1,270 |
| 1993-07-23 | 1,260 | 1,260 | 1,240 | 1,240 | 324,000 | 1,240 |
| 1993-07-22 | 1,270 | 1,270 | 1,250 | 1,260 | 698,000 | 1,260 |
| 1993-07-21 | 1,270 | 1,270 | 1,250 | 1,260 | 872,000 | 1,260 |
| 1993-07-20 | 1,250 | 1,260 | 1,240 | 1,260 | 417,000 | 1,260 |
| 1993-07-19 | 1,260 | 1,260 | 1,240 | 1,260 | 456,000 | 1,260 |
| 1993-07-16 | 1,240 | 1,250 | 1,230 | 1,250 | 566,000 | 1,250 |
| 1993-07-15 | 1,250 | 1,260 | 1,240 | 1,240 | 951,000 | 1,240 |
| 1993-07-14 | 1,240 | 1,250 | 1,230 | 1,250 | 611,000 | 1,250 |
| 1993-07-13 | 1,220 | 1,250 | 1,220 | 1,250 | 728,000 | 1,250 |
| 1993-07-12 | 1,210 | 1,230 | 1,210 | 1,220 | 444,000 | 1,220 |
| 1993-07-09 | 1,190 | 1,210 | 1,180 | 1,200 | 1,595,000 | 1,200 |
| 1993-07-08 | 1,200 | 1,200 | 1,190 | 1,190 | 336,000 | 1,190 |
| 1993-07-07 | 1,210 | 1,210 | 1,190 | 1,190 | 836,000 | 1,190 |
| 1993-07-06 | 1,180 | 1,220 | 1,180 | 1,200 | 620,000 | 1,200 |
| 1993-07-05 | 1,200 | 1,200 | 1,180 | 1,180 | 778,000 | 1,180 |
| 1993-07-02 | 1,210 | 1,210 | 1,190 | 1,200 | 859,000 | 1,200 |
| 1993-07-01 | 1,200 | 1,210 | 1,190 | 1,200 | 993,000 | 1,200 |
| 1993-06-30 | 1,240 | 1,240 | 1,210 | 1,210 | 1,854,000 | 1,210 |
| 1993-06-29 | 1,250 | 1,260 | 1,240 | 1,240 | 1,588,000 | 1,240 |
| 1993-06-28 | 1,290 | 1,300 | 1,290 | 1,290 | 477,000 | 1,290 |
| 1993-06-25 | 1,300 | 1,300 | 1,290 | 1,290 | 337,000 | 1,290 |
| 1993-06-24 | 1,290 | 1,300 | 1,290 | 1,300 | 283,000 | 1,300 |
| 1993-06-23 | 1,290 | 1,300 | 1,290 | 1,290 | 427,000 | 1,290 |
| 1993-06-22 | 1,310 | 1,310 | 1,290 | 1,290 | 742,000 | 1,290 |
| 1993-06-21 | 1,310 | 1,310 | 1,300 | 1,310 | 443,000 | 1,310 |
| 1993-06-18 | 1,320 | 1,330 | 1,320 | 1,320 | 455,000 | 1,320 |
| 1993-06-17 | 1,330 | 1,340 | 1,320 | 1,330 | 388,000 | 1,330 |
| 1993-06-16 | 1,340 | 1,340 | 1,330 | 1,340 | 850,000 | 1,340 |
| 1993-06-15 | 1,350 | 1,350 | 1,340 | 1,350 | 507,000 | 1,350 |
| 1993-06-14 | 1,340 | 1,360 | 1,340 | 1,350 | 464,000 | 1,350 |
| 1993-06-11 | 1,360 | 1,360 | 1,340 | 1,340 | 1,438,000 | 1,340 |
| 1993-06-10 | 1,360 | 1,360 | 1,340 | 1,340 | 906,000 | 1,340 |
| 1993-06-08 | 1,370 | 1,380 | 1,360 | 1,370 | 620,000 | 1,370 |
| 1993-06-07 | 1,380 | 1,390 | 1,360 | 1,370 | 926,000 | 1,370 |
| 1993-06-04 | 1,380 | 1,400 | 1,380 | 1,380 | 981,000 | 1,380 |
| 1993-06-03 | 1,380 | 1,400 | 1,380 | 1,400 | 1,065,000 | 1,400 |
| 1993-06-02 | 1,380 | 1,400 | 1,380 | 1,390 | 255,000 | 1,390 |
| 1993-06-01 | 1,360 | 1,390 | 1,360 | 1,390 | 399,000 | 1,390 |
| 1993-05-31 | 1,380 | 1,380 | 1,360 | 1,360 | 653,000 | 1,360 |
| 1993-05-28 | 1,380 | 1,390 | 1,370 | 1,390 | 776,000 | 1,390 |
| 1993-05-27 | 1,400 | 1,420 | 1,370 | 1,380 | 724,000 | 1,380 |
| 1993-05-26 | 1,400 | 1,410 | 1,390 | 1,400 | 959,000 | 1,400 |
| 1993-05-25 | 1,410 | 1,430 | 1,400 | 1,410 | 905,000 | 1,410 |
| 1993-05-24 | 1,410 | 1,420 | 1,400 | 1,410 | 490,000 | 1,410 |
| 1993-05-21 | 1,380 | 1,400 | 1,380 | 1,380 | 430,000 | 1,380 |
| 1993-05-20 | 1,410 | 1,410 | 1,380 | 1,380 | 508,000 | 1,380 |
| 1993-05-19 | 1,370 | 1,400 | 1,370 | 1,400 | 546,000 | 1,400 |
| 1993-05-18 | 1,390 | 1,400 | 1,370 | 1,380 | 979,000 | 1,380 |
| 1993-05-17 | 1,400 | 1,410 | 1,400 | 1,400 | 586,000 | 1,400 |
| 1993-05-14 | 1,400 | 1,410 | 1,390 | 1,400 | 1,109,000 | 1,400 |
| 1993-05-13 | 1,400 | 1,410 | 1,400 | 1,400 | 860,000 | 1,400 |
| 1993-05-12 | 1,410 | 1,420 | 1,410 | 1,420 | 812,000 | 1,420 |
| 1993-05-11 | 1,420 | 1,420 | 1,410 | 1,410 | 892,000 | 1,410 |
| 1993-05-10 | 1,400 | 1,420 | 1,400 | 1,410 | 572,000 | 1,410 |
| 1993-05-07 | 1,410 | 1,410 | 1,400 | 1,400 | 644,000 | 1,400 |
| 1993-05-06 | 1,430 | 1,440 | 1,410 | 1,410 | 1,168,000 | 1,410 |
| 1993-04-30 | 1,380 | 1,430 | 1,380 | 1,430 | 1,495,000 | 1,430 |
| 1993-04-28 | 1,380 | 1,380 | 1,360 | 1,380 | 1,148,000 | 1,380 |
| 1993-04-27 | 1,340 | 1,360 | 1,330 | 1,340 | 622,000 | 1,340 |
| 1993-04-26 | 1,340 | 1,350 | 1,330 | 1,330 | 304,000 | 1,330 |
| 1993-04-23 | 1,320 | 1,340 | 1,310 | 1,320 | 466,000 | 1,320 |
| 1993-04-22 | 1,330 | 1,340 | 1,310 | 1,310 | 650,000 | 1,310 |
| 1993-04-21 | 1,310 | 1,330 | 1,300 | 1,300 | 1,248,000 | 1,300 |
| 1993-04-20 | 1,320 | 1,340 | 1,310 | 1,310 | 810,000 | 1,310 |
| 1993-04-19 | 1,330 | 1,330 | 1,310 | 1,320 | 890,000 | 1,320 |
| 1993-04-16 | 1,350 | 1,360 | 1,330 | 1,330 | 863,000 | 1,330 |
| 1993-04-15 | 1,360 | 1,360 | 1,330 | 1,350 | 814,000 | 1,350 |
| 1993-04-14 | 1,340 | 1,360 | 1,330 | 1,360 | 1,278,000 | 1,360 |
| 1993-04-13 | 1,320 | 1,370 | 1,310 | 1,360 | 1,820,000 | 1,360 |
| 1993-04-12 | 1,310 | 1,320 | 1,310 | 1,320 | 222,000 | 1,320 |
| 1993-04-09 | 1,340 | 1,340 | 1,320 | 1,330 | 1,102,000 | 1,330 |
| 1993-04-08 | 1,340 | 1,340 | 1,320 | 1,340 | 1,326,000 | 1,340 |
| 1993-04-07 | 1,330 | 1,350 | 1,310 | 1,330 | 2,679,000 | 1,330 |
| 1993-04-06 | 1,330 | 1,330 | 1,310 | 1,320 | 911,000 | 1,320 |
| 1993-04-05 | 1,340 | 1,350 | 1,320 | 1,350 | 794,000 | 1,350 |
| 1993-04-02 | 1,340 | 1,370 | 1,320 | 1,340 | 1,894,000 | 1,340 |
| 1993-04-01 | 1,310 | 1,340 | 1,300 | 1,320 | 1,310,000 | 1,320 |
| 1993-03-31 | 1,320 | 1,330 | 1,310 | 1,320 | 581,000 | 1,320 |
| 1993-03-30 | 1,320 | 1,330 | 1,300 | 1,330 | 707,000 | 1,330 |
| 1993-03-29 | 1,300 | 1,340 | 1,300 | 1,330 | 515,000 | 1,330 |
| 1993-03-26 | 1,300 | 1,310 | 1,280 | 1,300 | 1,071,000 | 1,300 |
| 1993-03-25 | 1,270 | 1,300 | 1,270 | 1,280 | 664,000 | 1,280 |
| 1993-03-24 | 1,260 | 1,290 | 1,260 | 1,270 | 608,000 | 1,270 |
| 1993-03-23 | 1,270 | 1,280 | 1,260 | 1,260 | 473,000 | 1,260 |
| 1993-03-22 | 1,290 | 1,290 | 1,270 | 1,290 | 1,293,000 | 1,290 |
| 1993-03-19 | 1,290 | 1,310 | 1,290 | 1,290 | 1,128,000 | 1,290 |
| 1993-03-18 | 1,250 | 1,290 | 1,240 | 1,290 | 2,118,000 | 1,290 |
| 1993-03-17 | 1,220 | 1,240 | 1,210 | 1,230 | 974,000 | 1,230 |
| 1993-03-16 | 1,230 | 1,230 | 1,210 | 1,210 | 598,000 | 1,210 |
| 1993-03-15 | 1,240 | 1,240 | 1,220 | 1,220 | 894,000 | 1,220 |
| 1993-03-12 | 1,210 | 1,250 | 1,210 | 1,240 | 3,505,000 | 1,240 |
| 1993-03-11 | 1,200 | 1,210 | 1,180 | 1,200 | 1,020,000 | 1,200 |
| 1993-03-10 | 1,170 | 1,190 | 1,170 | 1,180 | 1,056,000 | 1,180 |
| 1993-03-09 | 1,180 | 1,200 | 1,180 | 1,180 | 2,158,000 | 1,180 |
| 1993-03-08 | 1,160 | 1,180 | 1,160 | 1,170 | 1,239,000 | 1,170 |
| 1993-03-05 | 1,160 | 1,170 | 1,150 | 1,160 | 588,000 | 1,160 |
| 1993-03-04 | 1,160 | 1,170 | 1,150 | 1,150 | 806,000 | 1,150 |
| 1993-03-03 | 1,180 | 1,180 | 1,160 | 1,170 | 398,000 | 1,170 |
| 1993-03-02 | 1,170 | 1,180 | 1,160 | 1,180 | 814,000 | 1,180 |
| 1993-03-01 | 1,190 | 1,190 | 1,170 | 1,170 | 1,001,000 | 1,170 |
| 1993-02-26 | 1,170 | 1,190 | 1,160 | 1,170 | 1,688,000 | 1,170 |
| 1993-02-25 | 1,170 | 1,180 | 1,160 | 1,160 | 685,000 | 1,160 |
| 1993-02-24 | 1,150 | 1,170 | 1,150 | 1,150 | 321,000 | 1,150 |
| 1993-02-23 | 1,160 | 1,160 | 1,150 | 1,150 | 944,000 | 1,150 |
| 1993-02-22 | 1,160 | 1,170 | 1,150 | 1,160 | 467,000 | 1,160 |
| 1993-02-19 | 1,160 | 1,170 | 1,150 | 1,150 | 332,000 | 1,150 |
| 1993-02-18 | 1,160 | 1,170 | 1,150 | 1,150 | 693,000 | 1,150 |
| 1993-02-17 | 1,150 | 1,170 | 1,150 | 1,160 | 816,000 | 1,160 |
| 1993-02-16 | 1,170 | 1,180 | 1,160 | 1,170 | 907,000 | 1,170 |
| 1993-02-15 | 1,140 | 1,160 | 1,140 | 1,160 | 501,000 | 1,160 |
| 1993-02-12 | 1,160 | 1,160 | 1,130 | 1,130 | 814,000 | 1,130 |
| 1993-02-10 | 1,140 | 1,150 | 1,140 | 1,150 | 899,000 | 1,150 |
| 1993-02-09 | 1,170 | 1,170 | 1,140 | 1,150 | 970,000 | 1,150 |
| 1993-02-08 | 1,180 | 1,190 | 1,170 | 1,170 | 332,000 | 1,170 |
| 1993-02-05 | 1,180 | 1,190 | 1,180 | 1,180 | 1,411,000 | 1,180 |
| 1993-02-04 | 1,180 | 1,190 | 1,170 | 1,180 | 924,000 | 1,180 |
| 1993-02-03 | 1,180 | 1,180 | 1,170 | 1,180 | 514,000 | 1,180 |
| 1993-02-02 | 1,170 | 1,180 | 1,160 | 1,180 | 645,000 | 1,180 |
| 1993-02-01 | 1,150 | 1,170 | 1,150 | 1,170 | 379,000 | 1,170 |
| 1993-01-29 | 1,170 | 1,170 | 1,150 | 1,150 | 573,000 | 1,150 |
| 1993-01-28 | 1,140 | 1,170 | 1,140 | 1,160 | 658,000 | 1,160 |
| 1993-01-27 | 1,130 | 1,140 | 1,120 | 1,140 | 318,000 | 1,140 |
| 1993-01-26 | 1,130 | 1,140 | 1,120 | 1,120 | 609,000 | 1,120 |
| 1993-01-25 | 1,150 | 1,150 | 1,130 | 1,130 | 472,000 | 1,130 |
| 1993-01-22 | 1,160 | 1,160 | 1,150 | 1,150 | 422,000 | 1,150 |
| 1993-01-21 | 1,140 | 1,170 | 1,140 | 1,150 | 1,003,000 | 1,150 |
| 1993-01-20 | 1,150 | 1,150 | 1,130 | 1,130 | 538,000 | 1,130 |
| 1993-01-19 | 1,150 | 1,150 | 1,140 | 1,150 | 218,000 | 1,150 |
| 1993-01-18 | 1,140 | 1,150 | 1,140 | 1,150 | 403,000 | 1,150 |
| 1993-01-14 | 1,140 | 1,150 | 1,130 | 1,140 | 160,000 | 1,140 |
| 1993-01-13 | 1,150 | 1,150 | 1,130 | 1,130 | 366,000 | 1,130 |
| 1993-01-12 | 1,150 | 1,160 | 1,150 | 1,150 | 1,063,000 | 1,150 |
| 1993-01-11 | 1,160 | 1,160 | 1,140 | 1,150 | 209,000 | 1,150 |
| 1993-01-08 | 1,150 | 1,160 | 1,140 | 1,150 | 748,000 | 1,150 |
| 1993-01-07 | 1,160 | 1,170 | 1,150 | 1,160 | 443,000 | 1,160 |
| 1993-01-06 | 1,160 | 1,160 | 1,150 | 1,160 | 461,000 | 1,160 |
| 1993-01-05 | 1,160 | 1,170 | 1,150 | 1,160 | 357,000 | 1,160 |
| 1993-01-04 | 1,160 | 1,170 | 1,160 | 1,170 | 159,000 | 1,170 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株