5214 日本電気硝子(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 | 1,240 | 1,240 | 1,230 | 1,240 | 27,000 | 1,878.79 |
| 1993-12-29 | 1,220 | 1,240 | 1,200 | 1,240 | 89,000 | 1,878.79 |
| 1993-12-28 | 1,200 | 1,230 | 1,200 | 1,230 | 142,000 | 1,863.64 |
| 1993-12-27 | 1,180 | 1,220 | 1,180 | 1,200 | 52,000 | 1,818.18 |
| 1993-12-24 | 1,260 | 1,260 | 1,240 | 1,240 | 115,000 | 1,878.79 |
| 1993-12-22 | 1,270 | 1,280 | 1,250 | 1,270 | 90,000 | 1,924.24 |
| 1993-12-21 | 1,250 | 1,270 | 1,240 | 1,250 | 348,000 | 1,893.94 |
| 1993-12-20 | 1,270 | 1,270 | 1,240 | 1,250 | 381,000 | 1,893.94 |
| 1993-12-17 | 1,180 | 1,280 | 1,160 | 1,280 | 386,000 | 1,939.39 |
| 1993-12-16 | 1,180 | 1,180 | 1,150 | 1,170 | 65,000 | 1,772.73 |
| 1993-12-15 | 1,150 | 1,170 | 1,140 | 1,140 | 71,000 | 1,727.27 |
| 1993-12-14 | 1,120 | 1,160 | 1,120 | 1,150 | 66,000 | 1,742.42 |
| 1993-12-13 | 1,120 | 1,160 | 1,120 | 1,140 | 55,000 | 1,727.27 |
| 1993-12-10 | 1,120 | 1,190 | 1,120 | 1,140 | 169,000 | 1,727.27 |
| 1993-12-09 | 1,070 | 1,140 | 1,070 | 1,140 | 57,000 | 1,727.27 |
| 1993-12-08 | 1,060 | 1,070 | 1,040 | 1,050 | 119,000 | 1,590.91 |
| 1993-12-07 | 1,060 | 1,090 | 1,050 | 1,050 | 51,000 | 1,590.91 |
| 1993-12-06 | 1,100 | 1,120 | 1,070 | 1,080 | 86,000 | 1,636.36 |
| 1993-12-03 | 1,130 | 1,140 | 1,110 | 1,140 | 58,000 | 1,727.27 |
| 1993-12-02 | 1,110 | 1,190 | 1,110 | 1,170 | 101,000 | 1,772.73 |
| 1993-12-01 | 1,080 | 1,150 | 1,070 | 1,150 | 135,000 | 1,742.42 |
| 1993-11-30 | 1,030 | 1,080 | 991 | 1,080 | 156,000 | 1,636.36 |
| 1993-11-29 | 1,090 | 1,100 | 980 | 1,010 | 193,000 | 1,530.30 |
| 1993-11-26 | 1,150 | 1,150 | 1,100 | 1,100 | 108,000 | 1,666.67 |
| 1993-11-25 | 1,160 | 1,180 | 1,150 | 1,170 | 275,000 | 1,772.73 |
| 1993-11-24 | 1,190 | 1,200 | 1,160 | 1,160 | 200,000 | 1,757.58 |
| 1993-11-22 | 1,190 | 1,200 | 1,150 | 1,200 | 245,000 | 1,818.18 |
| 1993-11-19 | 1,200 | 1,210 | 1,190 | 1,210 | 234,000 | 1,833.33 |
| 1993-11-18 | 1,210 | 1,220 | 1,190 | 1,210 | 159,000 | 1,833.33 |
| 1993-11-17 | 1,200 | 1,200 | 1,190 | 1,190 | 146,000 | 1,803.03 |
| 1993-11-16 | 1,190 | 1,210 | 1,180 | 1,190 | 123,000 | 1,803.03 |
| 1993-11-15 | 1,210 | 1,220 | 1,180 | 1,180 | 124,000 | 1,787.88 |
| 1993-11-12 | 1,140 | 1,220 | 1,140 | 1,220 | 272,000 | 1,848.48 |
| 1993-11-11 | 1,120 | 1,160 | 1,120 | 1,150 | 297,000 | 1,742.42 |
| 1993-11-10 | 1,140 | 1,150 | 1,090 | 1,100 | 201,000 | 1,666.67 |
| 1993-11-09 | 1,200 | 1,200 | 1,130 | 1,130 | 165,000 | 1,712.12 |
| 1993-11-08 | 1,170 | 1,200 | 1,150 | 1,190 | 51,000 | 1,803.03 |
| 1993-11-05 | 1,220 | 1,220 | 1,170 | 1,170 | 140,000 | 1,772.73 |
| 1993-11-04 | 1,240 | 1,250 | 1,230 | 1,230 | 74,000 | 1,863.64 |
| 1993-11-02 | 1,240 | 1,260 | 1,240 | 1,250 | 73,000 | 1,893.94 |
| 1993-11-01 | 1,250 | 1,250 | 1,230 | 1,250 | 48,000 | 1,893.94 |
| 1993-10-29 | 1,220 | 1,230 | 1,210 | 1,220 | 124,000 | 1,848.48 |
| 1993-10-28 | 1,240 | 1,240 | 1,190 | 1,200 | 256,000 | 1,818.18 |
| 1993-10-27 | 1,230 | 1,250 | 1,210 | 1,240 | 141,000 | 1,878.79 |
| 1993-10-26 | 1,280 | 1,280 | 1,240 | 1,240 | 101,000 | 1,878.79 |
| 1993-10-25 | 1,300 | 1,300 | 1,260 | 1,270 | 58,000 | 1,924.24 |
| 1993-10-22 | 1,290 | 1,310 | 1,280 | 1,300 | 131,000 | 1,969.70 |
| 1993-10-21 | 1,300 | 1,310 | 1,300 | 1,310 | 144,000 | 1,984.85 |
| 1993-10-20 | 1,330 | 1,330 | 1,310 | 1,310 | 198,000 | 1,984.85 |
| 1993-10-19 | 1,260 | 1,330 | 1,250 | 1,330 | 358,000 | 2,015.15 |
| 1993-10-18 | 1,280 | 1,280 | 1,250 | 1,270 | 68,000 | 1,924.24 |
| 1993-10-15 | 1,290 | 1,300 | 1,260 | 1,260 | 109,000 | 1,909.09 |
| 1993-10-14 | 1,300 | 1,310 | 1,290 | 1,310 | 119,000 | 1,984.85 |
| 1993-10-13 | 1,290 | 1,300 | 1,280 | 1,300 | 108,000 | 1,969.70 |
| 1993-10-12 | 1,310 | 1,310 | 1,270 | 1,310 | 432,000 | 1,984.85 |
| 1993-10-08 | 1,280 | 1,280 | 1,250 | 1,270 | 67,000 | 1,924.24 |
| 1993-10-07 | 1,280 | 1,300 | 1,280 | 1,300 | 113,000 | 1,969.70 |
| 1993-10-06 | 1,250 | 1,260 | 1,230 | 1,250 | 77,000 | 1,893.94 |
| 1993-10-05 | 1,270 | 1,270 | 1,230 | 1,250 | 47,000 | 1,893.94 |
| 1993-10-04 | 1,240 | 1,240 | 1,230 | 1,240 | 25,000 | 1,878.79 |
| 1993-10-01 | 1,210 | 1,250 | 1,210 | 1,250 | 61,000 | 1,893.94 |
| 1993-09-30 | 1,250 | 1,250 | 1,230 | 1,230 | 70,000 | 1,863.64 |
| 1993-09-29 | 1,260 | 1,260 | 1,250 | 1,260 | 69,000 | 1,909.09 |
| 1993-09-28 | 1,280 | 1,280 | 1,260 | 1,270 | 40,000 | 1,924.24 |
| 1993-09-27 | 1,290 | 1,290 | 1,250 | 1,250 | 63,000 | 1,893.94 |
| 1993-09-24 | 1,290 | 1,300 | 1,280 | 1,300 | 68,000 | 1,969.70 |
| 1993-09-22 | 1,280 | 1,280 | 1,260 | 1,260 | 51,000 | 1,909.09 |
| 1993-09-21 | 1,280 | 1,300 | 1,260 | 1,280 | 88,000 | 1,939.39 |
| 1993-09-20 | 1,300 | 1,300 | 1,280 | 1,280 | 36,000 | 1,939.39 |
| 1993-09-17 | 1,270 | 1,310 | 1,270 | 1,310 | 54,000 | 1,984.85 |
| 1993-09-16 | 1,290 | 1,290 | 1,270 | 1,270 | 129,000 | 1,924.24 |
| 1993-09-14 | 1,300 | 1,300 | 1,290 | 1,290 | 136,000 | 1,954.55 |
| 1993-09-13 | 1,300 | 1,310 | 1,280 | 1,290 | 87,000 | 1,954.55 |
| 1993-09-10 | 1,320 | 1,320 | 1,280 | 1,290 | 136,000 | 1,954.55 |
| 1993-09-09 | 1,300 | 1,300 | 1,290 | 1,300 | 51,000 | 1,969.70 |
| 1993-09-08 | 1,300 | 1,300 | 1,290 | 1,300 | 97,000 | 1,969.70 |
| 1993-09-07 | 1,320 | 1,320 | 1,290 | 1,310 | 107,000 | 1,984.85 |
| 1993-09-06 | 1,330 | 1,330 | 1,320 | 1,320 | 54,000 | 2,000 |
| 1993-09-03 | 1,340 | 1,350 | 1,310 | 1,310 | 127,000 | 1,984.85 |
| 1993-09-02 | 1,280 | 1,340 | 1,280 | 1,330 | 205,000 | 2,015.15 |
| 1993-09-01 | 1,320 | 1,330 | 1,280 | 1,280 | 149,000 | 1,939.39 |
| 1993-08-31 | 1,330 | 1,330 | 1,310 | 1,310 | 177,000 | 1,984.85 |
| 1993-08-30 | 1,330 | 1,330 | 1,320 | 1,330 | 56,000 | 2,015.15 |
| 1993-08-27 | 1,330 | 1,350 | 1,330 | 1,330 | 111,000 | 2,015.15 |
| 1993-08-26 | 1,330 | 1,350 | 1,320 | 1,330 | 139,000 | 2,015.15 |
| 1993-08-25 | 1,330 | 1,330 | 1,320 | 1,320 | 42,000 | 2,000 |
| 1993-08-24 | 1,340 | 1,340 | 1,320 | 1,320 | 63,000 | 2,000 |
| 1993-08-23 | 1,330 | 1,350 | 1,330 | 1,350 | 9,000 | 2,045.45 |
| 1993-08-20 | 1,370 | 1,370 | 1,330 | 1,330 | 39,000 | 2,015.15 |
| 1993-08-19 | 1,360 | 1,360 | 1,340 | 1,340 | 64,000 | 2,030.30 |
| 1993-08-18 | 1,360 | 1,360 | 1,340 | 1,340 | 123,000 | 2,030.30 |
| 1993-08-17 | 1,390 | 1,400 | 1,360 | 1,360 | 126,000 | 2,060.61 |
| 1993-08-16 | 1,360 | 1,360 | 1,360 | 1,360 | 57,000 | 2,060.61 |
| 1993-08-13 | 1,360 | 1,390 | 1,360 | 1,360 | 115,000 | 2,060.61 |
| 1993-08-12 | 1,390 | 1,400 | 1,390 | 1,400 | 88,000 | 2,121.21 |
| 1993-08-11 | 1,370 | 1,390 | 1,370 | 1,390 | 38,000 | 2,106.06 |
| 1993-08-10 | 1,400 | 1,400 | 1,370 | 1,370 | 45,000 | 2,075.76 |
| 1993-08-09 | 1,370 | 1,400 | 1,370 | 1,380 | 20,000 | 2,090.91 |
| 1993-08-06 | 1,380 | 1,400 | 1,380 | 1,380 | 6,000 | 2,090.91 |
| 1993-08-05 | 1,390 | 1,410 | 1,390 | 1,400 | 25,000 | 2,121.21 |
| 1993-08-04 | 1,380 | 1,400 | 1,380 | 1,390 | 19,000 | 2,106.06 |
| 1993-08-03 | 1,400 | 1,410 | 1,390 | 1,390 | 56,000 | 2,106.06 |
| 1993-08-02 | 1,400 | 1,400 | 1,390 | 1,400 | 72,000 | 2,121.21 |
| 1993-07-30 | 1,410 | 1,420 | 1,400 | 1,400 | 81,000 | 2,121.21 |
| 1993-07-29 | 1,350 | 1,430 | 1,350 | 1,410 | 98,000 | 2,136.36 |
| 1993-07-28 | 1,350 | 1,370 | 1,350 | 1,350 | 22,000 | 2,045.45 |
| 1993-07-27 | 1,340 | 1,360 | 1,330 | 1,330 | 62,000 | 2,015.15 |
| 1993-07-26 | 1,330 | 1,340 | 1,330 | 1,330 | 25,000 | 2,015.15 |
| 1993-07-23 | 1,370 | 1,370 | 1,330 | 1,330 | 53,000 | 2,015.15 |
| 1993-07-22 | 1,340 | 1,370 | 1,340 | 1,370 | 51,000 | 2,075.76 |
| 1993-07-21 | 1,340 | 1,340 | 1,330 | 1,330 | 66,000 | 2,015.15 |
| 1993-07-20 | 1,370 | 1,370 | 1,320 | 1,320 | 43,000 | 2,000 |
| 1993-07-19 | 1,370 | 1,370 | 1,350 | 1,370 | 22,000 | 2,075.76 |
| 1993-07-16 | 1,370 | 1,380 | 1,350 | 1,380 | 115,000 | 2,090.91 |
| 1993-07-15 | 1,380 | 1,380 | 1,350 | 1,350 | 75,000 | 2,045.45 |
| 1993-07-14 | 1,360 | 1,380 | 1,350 | 1,360 | 164,000 | 2,060.61 |
| 1993-07-13 | 1,340 | 1,350 | 1,340 | 1,350 | 105,000 | 2,045.45 |
| 1993-07-12 | 1,330 | 1,330 | 1,310 | 1,320 | 71,000 | 2,000 |
| 1993-07-09 | 1,330 | 1,360 | 1,330 | 1,350 | 86,000 | 2,045.45 |
| 1993-07-08 | 1,320 | 1,370 | 1,310 | 1,370 | 75,000 | 2,075.76 |
| 1993-07-07 | 1,320 | 1,340 | 1,310 | 1,340 | 118,000 | 2,030.30 |
| 1993-07-06 | 1,310 | 1,320 | 1,300 | 1,300 | 47,000 | 1,969.70 |
| 1993-07-05 | 1,320 | 1,320 | 1,300 | 1,300 | 50,000 | 1,969.70 |
| 1993-07-02 | 1,310 | 1,310 | 1,300 | 1,310 | 85,000 | 1,984.85 |
| 1993-07-01 | 1,300 | 1,310 | 1,290 | 1,310 | 100,000 | 1,984.85 |
| 1993-06-30 | 1,290 | 1,300 | 1,280 | 1,280 | 166,000 | 1,939.39 |
| 1993-06-29 | 1,280 | 1,300 | 1,270 | 1,290 | 111,000 | 1,954.55 |
| 1993-06-28 | 1,290 | 1,290 | 1,270 | 1,280 | 129,000 | 1,939.39 |
| 1993-06-25 | 1,280 | 1,290 | 1,270 | 1,280 | 133,000 | 1,939.39 |
| 1993-06-24 | 1,260 | 1,300 | 1,260 | 1,290 | 95,000 | 1,954.55 |
| 1993-06-23 | 1,250 | 1,270 | 1,240 | 1,270 | 90,000 | 1,924.24 |
| 1993-06-22 | 1,240 | 1,280 | 1,240 | 1,260 | 149,000 | 1,909.09 |
| 1993-06-21 | 1,280 | 1,280 | 1,230 | 1,230 | 165,000 | 1,863.64 |
| 1993-06-18 | 1,310 | 1,330 | 1,300 | 1,300 | 217,000 | 1,969.70 |
| 1993-06-17 | 1,360 | 1,360 | 1,290 | 1,310 | 167,000 | 1,984.85 |
| 1993-06-16 | 1,380 | 1,390 | 1,350 | 1,360 | 179,000 | 2,060.61 |
| 1993-06-15 | 1,430 | 1,440 | 1,390 | 1,400 | 149,000 | 2,121.21 |
| 1993-06-14 | 1,440 | 1,450 | 1,420 | 1,450 | 79,000 | 2,196.97 |
| 1993-06-11 | 1,410 | 1,450 | 1,410 | 1,450 | 125,000 | 2,196.97 |
| 1993-06-10 | 1,450 | 1,450 | 1,410 | 1,410 | 66,000 | 2,136.36 |
| 1993-06-08 | 1,420 | 1,450 | 1,420 | 1,450 | 179,000 | 2,196.97 |
| 1993-06-07 | 1,470 | 1,480 | 1,410 | 1,410 | 378,000 | 2,136.36 |
| 1993-06-04 | 1,480 | 1,480 | 1,440 | 1,440 | 126,000 | 2,181.82 |
| 1993-06-03 | 1,420 | 1,480 | 1,420 | 1,440 | 160,000 | 2,181.82 |
| 1993-06-02 | 1,410 | 1,440 | 1,410 | 1,440 | 69,000 | 2,181.82 |
| 1993-06-01 | 1,430 | 1,450 | 1,430 | 1,450 | 20,000 | 2,196.97 |
| 1993-05-31 | 1,480 | 1,480 | 1,440 | 1,460 | 104,000 | 2,212.12 |
| 1993-05-28 | 1,460 | 1,480 | 1,450 | 1,480 | 181,000 | 2,242.42 |
| 1993-05-27 | 1,500 | 1,500 | 1,460 | 1,470 | 301,000 | 2,227.27 |
| 1993-05-26 | 1,410 | 1,480 | 1,400 | 1,480 | 289,000 | 2,242.42 |
| 1993-05-25 | 1,390 | 1,440 | 1,390 | 1,400 | 361,000 | 2,121.21 |
| 1993-05-24 | 1,410 | 1,410 | 1,380 | 1,380 | 162,000 | 2,090.91 |
| 1993-05-21 | 1,390 | 1,440 | 1,390 | 1,410 | 228,000 | 2,136.36 |
| 1993-05-20 | 1,430 | 1,450 | 1,400 | 1,400 | 164,000 | 2,121.21 |
| 1993-05-19 | 1,430 | 1,440 | 1,420 | 1,430 | 143,000 | 2,166.67 |
| 1993-05-18 | 1,460 | 1,460 | 1,430 | 1,450 | 29,000 | 2,196.97 |
| 1993-05-17 | 1,470 | 1,470 | 1,420 | 1,440 | 161,000 | 2,181.82 |
| 1993-05-14 | 1,450 | 1,490 | 1,440 | 1,480 | 230,000 | 2,242.42 |
| 1993-05-13 | 1,460 | 1,460 | 1,440 | 1,440 | 175,000 | 2,181.82 |
| 1993-05-12 | 1,470 | 1,480 | 1,450 | 1,460 | 154,000 | 2,212.12 |
| 1993-05-11 | 1,470 | 1,490 | 1,460 | 1,490 | 229,000 | 2,257.58 |
| 1993-05-10 | 1,500 | 1,500 | 1,470 | 1,470 | 123,000 | 2,227.27 |
| 1993-05-07 | 1,500 | 1,520 | 1,470 | 1,490 | 289,000 | 2,257.58 |
| 1993-05-06 | 1,530 | 1,530 | 1,490 | 1,490 | 272,000 | 2,257.58 |
| 1993-04-30 | 1,520 | 1,520 | 1,490 | 1,520 | 835,999 | 2,303.03 |
| 1993-04-28 | 1,470 | 1,540 | 1,460 | 1,500 | 2,880,998 | 2,272.73 |
| 1993-04-27 | 1,410 | 1,440 | 1,380 | 1,440 | 713,000 | 2,181.82 |
| 1993-04-26 | 1,400 | 1,420 | 1,370 | 1,370 | 226,000 | 2,075.76 |
| 1993-04-23 | 1,390 | 1,410 | 1,380 | 1,400 | 342,000 | 2,121.21 |
| 1993-04-22 | 1,440 | 1,440 | 1,370 | 1,370 | 698,000 | 2,075.76 |
| 1993-04-21 | 1,420 | 1,480 | 1,400 | 1,450 | 1,436,999 | 2,196.97 |
| 1993-04-20 | 1,300 | 1,440 | 1,300 | 1,420 | 1,079,999 | 2,151.52 |
| 1993-04-19 | 1,350 | 1,350 | 1,300 | 1,320 | 271,000 | 2,000 |
| 1993-04-16 | 1,400 | 1,420 | 1,340 | 1,370 | 578,000 | 2,075.76 |
| 1993-04-15 | 1,260 | 1,460 | 1,260 | 1,400 | 1,268,999 | 2,121.21 |
| 1993-04-14 | 1,290 | 1,290 | 1,250 | 1,270 | 179,000 | 1,924.24 |
| 1993-04-13 | 1,230 | 1,290 | 1,230 | 1,290 | 160,000 | 1,954.55 |
| 1993-04-12 | 1,240 | 1,240 | 1,220 | 1,230 | 151,000 | 1,863.64 |
| 1993-04-09 | 1,210 | 1,300 | 1,210 | 1,220 | 290,000 | 1,848.48 |
| 1993-04-08 | 1,250 | 1,250 | 1,210 | 1,210 | 172,000 | 1,833.33 |
| 1993-04-07 | 1,190 | 1,250 | 1,190 | 1,250 | 323,000 | 1,893.94 |
| 1993-04-06 | 1,190 | 1,210 | 1,180 | 1,200 | 112,000 | 1,818.18 |
| 1993-04-05 | 1,210 | 1,210 | 1,150 | 1,180 | 231,000 | 1,787.88 |
| 1993-04-02 | 1,210 | 1,250 | 1,190 | 1,210 | 442,000 | 1,833.33 |
| 1993-04-01 | 1,150 | 1,180 | 1,130 | 1,180 | 36,000 | 1,787.88 |
| 1993-03-31 | 1,190 | 1,200 | 1,150 | 1,150 | 88,000 | 1,742.42 |
| 1993-03-30 | 1,200 | 1,220 | 1,190 | 1,190 | 181,000 | 1,803.03 |
| 1993-03-29 | 1,200 | 1,220 | 1,190 | 1,190 | 201,000 | 1,803.03 |
| 1993-03-26 | 1,130 | 1,180 | 1,110 | 1,180 | 112,000 | 1,787.88 |
| 1993-03-25 | 1,100 | 1,110 | 1,100 | 1,100 | 77,000 | 1,666.67 |
| 1993-03-24 | 1,100 | 1,100 | 1,090 | 1,090 | 27,000 | 1,651.52 |
| 1993-03-23 | 1,110 | 1,110 | 1,060 | 1,080 | 111,000 | 1,636.36 |
| 1993-03-22 | 1,090 | 1,090 | 1,070 | 1,090 | 66,000 | 1,651.52 |
| 1993-03-19 | 1,120 | 1,130 | 1,090 | 1,090 | 101,000 | 1,651.52 |
| 1993-03-18 | 1,110 | 1,130 | 1,080 | 1,080 | 106,000 | 1,636.36 |
| 1993-03-17 | 1,100 | 1,110 | 1,100 | 1,100 | 47,000 | 1,666.67 |
| 1993-03-16 | 1,120 | 1,120 | 1,100 | 1,100 | 103,000 | 1,666.67 |
| 1993-03-15 | 1,110 | 1,110 | 1,100 | 1,110 | 47,000 | 1,681.82 |
| 1993-03-12 | 1,080 | 1,100 | 1,070 | 1,090 | 107,000 | 1,651.52 |
| 1993-03-11 | 1,050 | 1,080 | 1,050 | 1,070 | 108,000 | 1,621.21 |
| 1993-03-10 | 1,100 | 1,100 | 1,070 | 1,070 | 32,000 | 1,621.21 |
| 1993-03-09 | 1,040 | 1,100 | 1,040 | 1,090 | 148,000 | 1,651.52 |
| 1993-03-08 | 1,000 | 1,070 | 990 | 1,040 | 120,000 | 1,575.76 |
| 1993-03-05 | 1,000 | 1,000 | 971 | 981 | 82,000 | 1,486.36 |
| 1993-03-04 | 1,000 | 1,000 | 986 | 990 | 75,000 | 1,500 |
| 1993-03-03 | 991 | 1,010 | 991 | 1,000 | 37,000 | 1,515.15 |
| 1993-03-02 | 1,000 | 1,000 | 999 | 1,000 | 31,000 | 1,515.15 |
| 1993-03-01 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 1,515.15 |
| 1993-02-26 | 999 | 1,020 | 999 | 1,000 | 51,000 | 1,515.15 |
| 1993-02-25 | 1,030 | 1,030 | 986 | 999 | 74,000 | 1,513.64 |
| 1993-02-24 | 1,000 | 1,020 | 1,000 | 1,000 | 66,000 | 1,515.15 |
| 1993-02-23 | 1,020 | 1,020 | 1,000 | 1,020 | 127,000 | 1,545.45 |
| 1993-02-22 | 1,040 | 1,040 | 1,020 | 1,020 | 38,000 | 1,545.45 |
| 1993-02-19 | 1,050 | 1,050 | 1,030 | 1,040 | 73,000 | 1,575.76 |
| 1993-02-18 | 1,030 | 1,050 | 1,030 | 1,050 | 109,000 | 1,590.91 |
| 1993-02-17 | 1,060 | 1,060 | 1,040 | 1,040 | 76,000 | 1,575.76 |
| 1993-02-16 | 1,070 | 1,070 | 1,050 | 1,060 | 62,000 | 1,606.06 |
| 1993-02-15 | 1,050 | 1,070 | 1,050 | 1,050 | 29,000 | 1,590.91 |
| 1993-02-12 | 1,060 | 1,060 | 1,040 | 1,050 | 40,000 | 1,590.91 |
| 1993-02-10 | 1,070 | 1,080 | 1,050 | 1,050 | 188,000 | 1,590.91 |
| 1993-02-09 | 1,070 | 1,070 | 1,060 | 1,060 | 69,000 | 1,606.06 |
| 1993-02-08 | 1,070 | 1,070 | 1,060 | 1,070 | 102,000 | 1,621.21 |
| 1993-02-05 | 1,060 | 1,070 | 1,050 | 1,070 | 94,000 | 1,621.21 |
| 1993-02-04 | 1,060 | 1,060 | 1,050 | 1,050 | 52,000 | 1,590.91 |
| 1993-02-03 | 1,070 | 1,080 | 1,060 | 1,060 | 86,000 | 1,606.06 |
| 1993-02-02 | 1,100 | 1,110 | 1,070 | 1,090 | 38,000 | 1,651.52 |
| 1993-02-01 | 1,100 | 1,110 | 1,100 | 1,100 | 29,000 | 1,666.67 |
| 1993-01-29 | 1,070 | 1,110 | 1,070 | 1,090 | 38,000 | 1,651.52 |
| 1993-01-28 | 1,070 | 1,090 | 1,070 | 1,090 | 42,000 | 1,651.52 |
| 1993-01-27 | 1,070 | 1,070 | 1,060 | 1,070 | 49,000 | 1,621.21 |
| 1993-01-26 | 1,080 | 1,090 | 1,070 | 1,070 | 155,000 | 1,621.21 |
| 1993-01-25 | 1,090 | 1,090 | 1,060 | 1,070 | 67,000 | 1,621.21 |
| 1993-01-22 | 1,030 | 1,050 | 1,030 | 1,050 | 104,000 | 1,590.91 |
| 1993-01-21 | 1,040 | 1,050 | 1,030 | 1,030 | 58,000 | 1,560.61 |
| 1993-01-20 | 1,040 | 1,060 | 1,030 | 1,030 | 75,000 | 1,560.61 |
| 1993-01-19 | 1,030 | 1,040 | 1,020 | 1,030 | 67,000 | 1,560.61 |
| 1993-01-18 | 1,030 | 1,030 | 1,020 | 1,020 | 42,000 | 1,545.45 |
| 1993-01-14 | 1,040 | 1,050 | 1,030 | 1,030 | 42,000 | 1,560.61 |
| 1993-01-13 | 1,060 | 1,060 | 1,050 | 1,050 | 95,000 | 1,590.91 |
| 1993-01-12 | 1,050 | 1,080 | 1,050 | 1,050 | 56,000 | 1,590.91 |
| 1993-01-11 | 1,080 | 1,080 | 1,060 | 1,060 | 17,000 | 1,606.06 |
| 1993-01-08 | 1,080 | 1,090 | 1,080 | 1,080 | 37,000 | 1,636.36 |
| 1993-01-07 | 1,090 | 1,090 | 1,070 | 1,080 | 44,000 | 1,636.36 |
| 1993-01-06 | 1,050 | 1,050 | 1,050 | 1,050 | 63,000 | 1,590.91 |
| 1993-01-05 | 1,050 | 1,050 | 1,040 | 1,040 | 22,000 | 1,575.76 |
| 1993-01-04 | 1,060 | 1,060 | 1,050 | 1,050 | 26,000 | 1,590.91 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
