5279 日本興業(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 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,650 | 1,680 | 1,650 | 1,680 | 5,000 | 7,636.36 |
| 1993-12-28 | 1,650 | 1,650 | 1,630 | 1,650 | 26,000 | 7,500 |
| 1993-12-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 7,272.73 |
| 1993-12-24 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 7,636.36 |
| 1993-12-22 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 7,636.36 |
| 1993-12-21 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 7,636.36 |
| 1993-12-20 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 7,954.55 |
| 1993-12-17 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 7,772.73 |
| 1993-12-16 | 1,680 | 1,690 | 1,680 | 1,690 | 13,000 | 7,681.82 |
| 1993-12-15 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 7,636.36 |
| 1993-12-14 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 7,863.64 |
| 1993-12-13 | 1,720 | 1,720 | 1,720 | 1,720 | 5,000 | 7,818.18 |
| 1993-12-09 | 1,670 | 1,680 | 1,670 | 1,680 | 14,000 | 7,636.36 |
| 1993-12-08 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 7,636.36 |
| 1993-12-07 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 7,727.27 |
| 1993-12-06 | 1,770 | 1,770 | 1,730 | 1,730 | 7,000 | 7,863.64 |
| 1993-12-03 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 8,000 |
| 1993-12-02 | 1,770 | 1,770 | 1,760 | 1,760 | 3,000 | 8,000 |
| 1993-12-01 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 7,545.45 |
| 1993-11-30 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 7,272.73 |
| 1993-11-29 | 1,760 | 1,760 | 1,580 | 1,580 | 33,000 | 7,181.82 |
| 1993-11-26 | 1,860 | 1,860 | 1,780 | 1,780 | 18,000 | 8,090.91 |
| 1993-11-25 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 8,545.45 |
| 1993-11-24 | 1,920 | 1,920 | 1,890 | 1,890 | 2,000 | 8,590.91 |
| 1993-11-22 | 1,920 | 1,920 | 1,900 | 1,910 | 7,000 | 8,681.82 |
| 1993-11-19 | 1,880 | 1,950 | 1,860 | 1,880 | 38,000 | 8,545.45 |
| 1993-11-18 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 | 8,545.45 |
| 1993-11-17 | 1,850 | 1,880 | 1,850 | 1,880 | 3,000 | 8,545.45 |
| 1993-11-16 | 1,880 | 1,880 | 1,860 | 1,870 | 7,000 | 8,500 |
| 1993-11-15 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 8,454.55 |
| 1993-11-12 | 1,860 | 1,860 | 1,860 | 1,860 | 4,000 | 8,454.55 |
| 1993-11-11 | 1,860 | 1,890 | 1,860 | 1,860 | 4,000 | 8,454.55 |
| 1993-11-10 | 1,820 | 1,860 | 1,820 | 1,860 | 3,000 | 8,454.55 |
| 1993-11-09 | 1,820 | 1,830 | 1,820 | 1,830 | 3,000 | 8,318.18 |
| 1993-11-08 | 1,850 | 1,850 | 1,800 | 1,830 | 5,000 | 8,318.18 |
| 1993-11-05 | 1,850 | 1,870 | 1,850 | 1,860 | 20,000 | 8,454.55 |
| 1993-11-04 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 | 8,409.09 |
| 1993-11-02 | 1,860 | 1,860 | 1,830 | 1,850 | 5,000 | 8,409.09 |
| 1993-11-01 | 1,850 | 1,870 | 1,810 | 1,860 | 43,000 | 8,454.55 |
| 1993-10-29 | 1,820 | 1,890 | 1,820 | 1,840 | 23,000 | 8,363.64 |
| 1993-10-28 | 1,860 | 1,900 | 1,820 | 1,820 | 32,000 | 8,272.73 |
| 1993-10-27 | 1,860 | 1,860 | 1,800 | 1,800 | 35,000 | 8,181.82 |
| 1993-10-26 | 1,920 | 1,950 | 1,920 | 1,950 | 7,000 | 8,863.64 |
| 1993-10-25 | 1,980 | 2,000 | 1,950 | 1,950 | 6,000 | 8,863.64 |
| 1993-10-22 | 2,030 | 2,060 | 2,030 | 2,030 | 13,000 | 9,227.27 |
| 1993-10-21 | 2,170 | 2,170 | 2,150 | 2,150 | 10,000 | 9,772.73 |
| 1993-10-20 | 2,150 | 2,180 | 2,150 | 2,160 | 11,000 | 9,818.18 |
| 1993-10-19 | 2,200 | 2,200 | 2,190 | 2,200 | 14,000 | 10,000 |
| 1993-10-18 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 10,181.80 |
| 1993-10-15 | 2,230 | 2,250 | 2,200 | 2,250 | 12,000 | 10,227.30 |
| 1993-10-14 | 2,190 | 2,200 | 2,190 | 2,200 | 7,000 | 10,000 |
| 1993-10-13 | 2,340 | 2,340 | 2,200 | 2,200 | 9,000 | 10,000 |
| 1993-10-12 | 2,360 | 2,370 | 2,360 | 2,370 | 8,000 | 10,772.70 |
| 1993-10-08 | 2,360 | 2,360 | 2,350 | 2,360 | 14,000 | 10,727.30 |
| 1993-10-07 | 2,350 | 2,390 | 2,350 | 2,390 | 10,000 | 10,863.60 |
| 1993-10-06 | 2,370 | 2,390 | 2,340 | 2,390 | 13,000 | 10,863.60 |
| 1993-10-05 | 2,420 | 2,440 | 2,390 | 2,400 | 35,000 | 10,909.10 |
| 1993-10-04 | 2,350 | 2,390 | 2,350 | 2,390 | 8,000 | 10,863.60 |
| 1993-10-01 | 2,450 | 2,460 | 2,410 | 2,440 | 102,000 | 11,090.90 |
| 1993-09-30 | 2,250 | 2,470 | 2,250 | 2,390 | 65,000 | 10,863.60 |
| 1993-09-29 | 2,240 | 2,250 | 2,210 | 2,250 | 18,000 | 10,227.30 |
| 1993-09-28 | 2,200 | 2,250 | 2,150 | 2,250 | 15,000 | 10,227.30 |
| 1993-09-27 | 2,220 | 2,220 | 2,200 | 2,200 | 9,000 | 10,000 |
| 1993-09-24 | 2,250 | 2,250 | 2,220 | 2,220 | 8,000 | 10,090.90 |
| 1993-09-22 | 2,250 | 2,250 | 2,200 | 2,250 | 25,000 | 10,227.30 |
| 1993-09-21 | 2,260 | 2,260 | 2,250 | 2,250 | 4,000 | 10,227.30 |
| 1993-09-20 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 10,272.70 |
| 1993-09-17 | 2,290 | 2,290 | 2,250 | 2,250 | 20,000 | 10,227.30 |
| 1993-09-16 | 2,340 | 2,340 | 2,300 | 2,300 | 7,000 | 10,454.50 |
| 1993-09-14 | 2,290 | 2,340 | 2,250 | 2,340 | 43,000 | 10,636.40 |
| 1993-09-13 | 2,370 | 2,370 | 2,310 | 2,320 | 17,000 | 10,545.50 |
| 1993-09-10 | 2,390 | 2,390 | 2,310 | 2,310 | 45,000 | 10,500 |
| 1993-09-09 | 2,240 | 2,350 | 2,240 | 2,350 | 36,000 | 10,681.80 |
| 1993-09-08 | 2,200 | 2,250 | 2,150 | 2,250 | 17,000 | 10,227.30 |
| 1993-09-07 | 2,200 | 2,200 | 2,150 | 2,190 | 7,000 | 9,954.55 |
| 1993-09-06 | 2,190 | 2,200 | 2,180 | 2,180 | 15,000 | 9,909.09 |
| 1993-09-03 | 2,190 | 2,200 | 2,180 | 2,190 | 14,000 | 9,954.55 |
| 1993-09-02 | 2,180 | 2,200 | 2,180 | 2,190 | 13,000 | 9,954.55 |
| 1993-09-01 | 2,200 | 2,200 | 2,180 | 2,180 | 13,000 | 9,909.09 |
| 1993-08-31 | 2,180 | 2,200 | 2,180 | 2,180 | 7,000 | 9,909.09 |
| 1993-08-30 | 2,230 | 2,250 | 2,200 | 2,200 | 10,000 | 10,000 |
| 1993-08-27 | 2,250 | 2,250 | 2,230 | 2,230 | 18,000 | 10,136.40 |
| 1993-08-26 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 10,227.30 |
| 1993-08-25 | 2,200 | 2,250 | 2,200 | 2,250 | 2,000 | 10,227.30 |
| 1993-08-24 | 2,120 | 2,120 | 2,110 | 2,110 | 3,000 | 9,590.91 |
| 1993-08-23 | 2,140 | 2,140 | 2,130 | 2,130 | 2,000 | 9,681.82 |
| 1993-08-20 | 2,180 | 2,180 | 2,140 | 2,180 | 23,000 | 9,909.09 |
| 1993-08-19 | 2,140 | 2,140 | 2,130 | 2,130 | 4,000 | 9,681.82 |
| 1993-08-18 | 2,200 | 2,200 | 2,110 | 2,110 | 17,000 | 9,590.91 |
| 1993-08-17 | 2,200 | 2,240 | 2,200 | 2,200 | 20,000 | 10,000 |
| 1993-08-16 | 2,250 | 2,250 | 2,200 | 2,250 | 11,000 | 10,227.30 |
| 1993-08-13 | 2,280 | 2,300 | 2,250 | 2,250 | 8,000 | 10,227.30 |
| 1993-08-12 | 2,280 | 2,320 | 2,280 | 2,320 | 50,000 | 10,545.50 |
| 1993-08-11 | 2,250 | 2,300 | 2,250 | 2,300 | 32,000 | 10,454.50 |
| 1993-08-10 | 2,270 | 2,270 | 2,250 | 2,260 | 16,000 | 10,272.70 |
| 1993-08-09 | 2,220 | 2,280 | 2,200 | 2,280 | 29,000 | 10,363.60 |
| 1993-08-06 | 2,200 | 2,210 | 2,200 | 2,210 | 25,000 | 10,045.50 |
| 1993-08-05 | 2,220 | 2,230 | 2,200 | 2,200 | 25,000 | 10,000 |
| 1993-08-04 | 2,230 | 2,250 | 2,210 | 2,220 | 50,000 | 10,090.90 |
| 1993-08-03 | 2,200 | 2,220 | 2,150 | 2,220 | 42,000 | 10,090.90 |
| 1993-08-02 | 2,170 | 2,200 | 2,170 | 2,200 | 22,000 | 10,000 |
| 1993-07-30 | 2,140 | 2,200 | 2,100 | 2,180 | 36,000 | 9,909.09 |
| 1993-07-29 | 2,070 | 2,100 | 2,070 | 2,100 | 22,000 | 9,545.45 |
| 1993-07-28 | 1,980 | 2,070 | 1,980 | 2,070 | 23,000 | 9,409.09 |
| 1993-07-27 | 2,000 | 2,000 | 1,960 | 1,960 | 11,000 | 8,909.09 |
| 1993-07-26 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 9,090.91 |
| 1993-07-23 | 1,990 | 2,000 | 1,990 | 2,000 | 8,000 | 9,090.91 |
| 1993-07-22 | 2,040 | 2,040 | 2,000 | 2,000 | 23,000 | 9,090.91 |
| 1993-07-21 | 2,000 | 2,040 | 2,000 | 2,040 | 10,000 | 9,272.73 |
| 1993-07-20 | 2,070 | 2,070 | 2,000 | 2,010 | 21,000 | 9,136.36 |
| 1993-07-19 | 2,140 | 2,140 | 2,100 | 2,100 | 13,000 | 9,545.45 |
| 1993-07-16 | 2,140 | 2,140 | 2,080 | 2,140 | 9,000 | 9,727.27 |
| 1993-07-15 | 2,190 | 2,200 | 2,150 | 2,150 | 40,000 | 9,772.73 |
| 1993-07-14 | 2,060 | 2,190 | 2,050 | 2,180 | 64,000 | 9,909.09 |
| 1993-07-13 | 1,920 | 2,040 | 1,920 | 2,040 | 32,000 | 9,272.73 |
| 1993-07-12 | 1,950 | 1,950 | 1,920 | 1,920 | 19,000 | 8,727.27 |
| 1993-07-09 | 1,910 | 2,000 | 1,910 | 1,950 | 16,000 | 8,863.64 |
| 1993-07-08 | 1,900 | 1,900 | 1,900 | 1,900 | 8,000 | 8,636.36 |
| 1993-07-07 | 1,900 | 1,900 | 1,900 | 1,900 | 24,000 | 8,636.36 |
| 1993-07-06 | 1,910 | 1,940 | 1,900 | 1,900 | 25,000 | 8,636.36 |
| 1993-07-05 | 1,900 | 1,950 | 1,900 | 1,900 | 20,000 | 8,636.36 |
| 1993-07-02 | 2,000 | 2,000 | 1,900 | 1,900 | 14,000 | 8,636.36 |
| 1993-07-01 | 2,000 | 2,000 | 1,950 | 1,990 | 16,000 | 9,045.45 |
| 1993-06-30 | 2,040 | 2,040 | 2,000 | 2,000 | 50,000 | 9,090.91 |
| 1993-06-29 | 1,960 | 2,040 | 1,960 | 2,040 | 45,000 | 9,272.73 |
| 1993-06-28 | 1,900 | 1,950 | 1,890 | 1,950 | 33,000 | 8,863.64 |
| 1993-06-25 | 1,940 | 1,940 | 1,920 | 1,920 | 6,000 | 8,727.27 |
| 1993-06-24 | 1,900 | 1,950 | 1,900 | 1,950 | 22,000 | 8,863.64 |
| 1993-06-23 | 1,900 | 1,930 | 1,890 | 1,930 | 17,000 | 8,772.73 |
| 1993-06-22 | 1,950 | 2,000 | 1,940 | 2,000 | 16,000 | 9,090.91 |
| 1993-06-21 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 8,863.64 |
| 1993-06-17 | 1,990 | 1,990 | 1,850 | 1,950 | 18,000 | 8,863.64 |
| 1993-06-16 | 2,000 | 2,010 | 1,990 | 1,990 | 27,000 | 9,045.45 |
| 1993-06-15 | 2,000 | 2,030 | 2,000 | 2,030 | 17,000 | 9,227.27 |
| 1993-06-14 | 1,980 | 2,010 | 1,980 | 2,000 | 25,000 | 9,090.91 |
| 1993-06-11 | 2,050 | 2,050 | 2,020 | 2,020 | 15,000 | 9,181.82 |
| 1993-06-10 | 2,080 | 2,080 | 2,070 | 2,070 | 3,000 | 9,409.09 |
| 1993-06-08 | 2,100 | 2,100 | 2,100 | 2,100 | 8,000 | 9,545.45 |
| 1993-06-07 | 2,120 | 2,120 | 2,120 | 2,120 | 7,000 | 9,636.36 |
| 1993-06-04 | 2,110 | 2,130 | 2,110 | 2,120 | 9,000 | 9,636.36 |
| 1993-06-03 | 2,040 | 2,100 | 2,020 | 2,100 | 18,000 | 9,545.45 |
| 1993-06-02 | 2,110 | 2,110 | 2,040 | 2,110 | 9,000 | 9,590.91 |
| 1993-06-01 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 9,772.73 |
| 1993-05-31 | 2,200 | 2,200 | 2,150 | 2,150 | 12,000 | 9,772.73 |
| 1993-05-28 | 2,210 | 2,290 | 2,200 | 2,200 | 12,000 | 10,000 |
| 1993-05-27 | 2,290 | 2,290 | 2,150 | 2,190 | 20,000 | 9,954.55 |
| 1993-05-26 | 2,500 | 2,500 | 2,380 | 2,380 | 25,000 | 10,818.20 |
| 1993-05-25 | 2,580 | 2,640 | 2,580 | 2,600 | 11,000 | 11,818.20 |
| 1993-05-24 | 2,520 | 2,560 | 2,470 | 2,540 | 11,000 | 11,545.50 |
| 1993-05-21 | 2,450 | 2,540 | 2,450 | 2,530 | 10,000 | 11,500 |
| 1993-05-20 | 2,540 | 2,540 | 2,480 | 2,480 | 4,000 | 11,272.70 |
| 1993-05-19 | 2,540 | 2,540 | 2,540 | 2,540 | 5,000 | 11,545.50 |
| 1993-05-18 | 2,600 | 2,600 | 2,540 | 2,540 | 7,000 | 11,545.50 |
| 1993-05-17 | 2,650 | 2,650 | 2,650 | 2,650 | 5,000 | 12,045.50 |
| 1993-05-14 | 2,680 | 2,680 | 2,640 | 2,650 | 42,000 | 12,045.50 |
| 1993-05-13 | 2,550 | 2,700 | 2,500 | 2,700 | 68,000 | 12,272.70 |
| 1993-05-12 | 2,480 | 2,560 | 2,450 | 2,550 | 35,000 | 11,590.90 |
| 1993-05-11 | 2,300 | 2,400 | 2,300 | 2,400 | 9,000 | 10,909.10 |
| 1993-05-10 | 2,350 | 2,350 | 2,300 | 2,300 | 13,000 | 10,454.50 |
| 1993-05-07 | 2,300 | 2,350 | 2,300 | 2,350 | 12,000 | 10,681.80 |
| 1993-05-06 | 2,300 | 2,350 | 2,300 | 2,350 | 17,000 | 10,681.80 |
| 1993-04-30 | 2,300 | 2,330 | 2,300 | 2,300 | 42,000 | 10,454.50 |
| 1993-04-28 | 2,380 | 2,380 | 2,300 | 2,330 | 24,000 | 10,590.90 |
| 1993-04-27 | 2,290 | 2,350 | 2,290 | 2,350 | 20,000 | 10,681.80 |
| 1993-04-26 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 10,454.50 |
| 1993-04-23 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 10,681.80 |
| 1993-04-22 | 2,360 | 2,360 | 2,350 | 2,350 | 39,000 | 10,681.80 |
| 1993-04-21 | 2,400 | 2,400 | 2,360 | 2,360 | 40,000 | 10,727.30 |
| 1993-04-20 | 2,360 | 2,390 | 2,360 | 2,390 | 5,000 | 10,863.60 |
| 1993-04-19 | 2,370 | 2,370 | 2,350 | 2,360 | 12,000 | 10,727.30 |
| 1993-04-16 | 2,370 | 2,370 | 2,340 | 2,350 | 23,000 | 10,681.80 |
| 1993-04-15 | 2,280 | 2,330 | 2,280 | 2,330 | 62,000 | 10,590.90 |
| 1993-04-14 | 2,430 | 2,430 | 2,300 | 2,350 | 5,000 | 10,681.80 |
| 1993-04-13 | 2,450 | 2,450 | 2,450 | 2,450 | 11,000 | 11,136.40 |
| 1993-04-12 | 2,550 | 2,550 | 2,500 | 2,500 | 11,000 | 11,363.60 |
| 1993-04-09 | 2,500 | 2,620 | 2,450 | 2,500 | 198,000 | 11,363.60 |
| 1993-04-08 | 2,400 | 2,500 | 2,300 | 2,480 | 100,000 | 11,272.70 |
| 1993-04-07 | 2,110 | 2,300 | 2,110 | 2,300 | 90,000 | 10,454.50 |
| 1993-04-06 | 2,130 | 2,150 | 2,100 | 2,100 | 30,000 | 9,545.45 |
| 1993-04-05 | 2,070 | 2,180 | 2,060 | 2,130 | 80,000 | 9,681.82 |
| 1993-04-02 | 2,050 | 2,060 | 2,000 | 2,060 | 58,000 | 9,363.64 |
| 1993-04-01 | 2,000 | 2,060 | 2,000 | 2,050 | 29,000 | 9,318.18 |
| 1993-03-31 | 1,950 | 2,050 | 1,950 | 2,050 | 18,000 | 9,318.18 |
| 1993-03-30 | 2,050 | 2,050 | 1,940 | 1,950 | 16,000 | 8,863.64 |
| 1993-03-29 | 2,050 | 2,080 | 2,050 | 2,050 | 34,000 | 9,318.18 |
| 1993-03-26 | 2,140 | 2,200 | 2,060 | 2,090 | 54,000 | 9,500 |
| 1993-03-25 | 2,140 | 2,290 | 2,140 | 2,280 | 171,000 | 9,421.49 |
| 1993-03-24 | 2,100 | 2,170 | 2,100 | 2,120 | 59,000 | 8,760.33 |
| 1993-03-23 | 2,020 | 2,130 | 2,000 | 2,130 | 61,000 | 8,801.65 |
| 1993-03-22 | 2,140 | 2,140 | 2,040 | 2,100 | 65,000 | 8,677.69 |
| 1993-03-19 | 2,150 | 2,160 | 2,040 | 2,100 | 60,000 | 8,677.69 |
| 1993-03-18 | 1,910 | 2,180 | 1,910 | 2,150 | 88,000 | 8,884.30 |
| 1993-03-17 | 1,910 | 1,950 | 1,900 | 1,950 | 30,000 | 8,057.85 |
| 1993-03-16 | 1,950 | 1,950 | 1,910 | 1,910 | 32,000 | 7,892.56 |
| 1993-03-15 | 1,900 | 1,910 | 1,900 | 1,910 | 8,000 | 7,892.56 |
| 1993-03-12 | 1,950 | 1,960 | 1,920 | 1,950 | 48,000 | 8,057.85 |
| 1993-03-11 | 1,960 | 1,960 | 1,950 | 1,950 | 9,000 | 8,057.85 |
| 1993-03-10 | 1,950 | 1,980 | 1,950 | 1,960 | 23,000 | 8,099.17 |
| 1993-03-09 | 2,000 | 2,030 | 1,970 | 1,970 | 30,000 | 8,140.50 |
| 1993-03-08 | 1,970 | 1,970 | 1,960 | 1,970 | 15,000 | 8,140.50 |
| 1993-03-05 | 1,990 | 2,000 | 1,960 | 2,000 | 10,000 | 8,264.46 |
| 1993-03-04 | 2,040 | 2,050 | 1,960 | 1,960 | 20,000 | 8,099.17 |
| 1993-03-03 | 2,090 | 2,090 | 1,960 | 2,030 | 69,000 | 8,388.43 |
| 1993-03-02 | 2,000 | 2,030 | 2,000 | 2,030 | 51,000 | 8,388.43 |
| 1993-03-01 | 2,050 | 2,070 | 1,950 | 2,030 | 99,000 | 8,388.43 |
| 1993-02-26 | 2,070 | 2,100 | 2,040 | 2,050 | 71,000 | 8,471.07 |
| 1993-02-25 | 2,120 | 2,140 | 2,050 | 2,070 | 94,000 | 8,553.72 |
| 1993-02-24 | 2,040 | 2,160 | 2,010 | 2,120 | 568,000 | 8,760.33 |
| 1993-02-23 | 1,930 | 2,040 | 1,890 | 2,020 | 166,000 | 8,347.11 |
| 1993-02-22 | 1,970 | 1,970 | 1,920 | 1,940 | 145,000 | 8,016.53 |
| 1993-02-19 | 1,940 | 1,950 | 1,890 | 1,940 | 150,000 | 8,016.53 |
| 1993-02-18 | 1,870 | 1,990 | 1,870 | 1,960 | 585,000 | 8,099.17 |
| 1993-02-17 | 1,800 | 1,870 | 1,790 | 1,870 | 352,000 | 7,727.27 |
| 1993-02-16 | 1,840 | 1,840 | 1,770 | 1,810 | 229,000 | 7,479.34 |
| 1993-02-15 | 1,820 | 1,870 | 1,810 | 1,860 | 666,000 | 7,685.95 |
| 1993-02-12 | 1,750 | 1,870 | 1,710 | 1,820 | 1,356,000 | 7,520.66 |
| 1993-02-10 | 1,600 | 1,600 | 1,600 | 1,600 | 957,000 | 6,611.57 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株
