5332 TOTO(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 | 1,800 | 1,830 | 1,780 | 1,830 | 97,000 | 3,327.27 |
| 1993-12-29 | 1,790 | 1,800 | 1,750 | 1,780 | 404,000 | 3,236.36 |
| 1993-12-28 | 1,780 | 1,790 | 1,770 | 1,780 | 182,000 | 3,236.36 |
| 1993-12-27 | 1,800 | 1,800 | 1,750 | 1,780 | 267,000 | 3,236.36 |
| 1993-12-24 | 1,860 | 1,890 | 1,820 | 1,830 | 264,000 | 3,327.27 |
| 1993-12-22 | 1,880 | 1,890 | 1,860 | 1,890 | 293,000 | 3,436.36 |
| 1993-12-21 | 1,860 | 1,900 | 1,830 | 1,890 | 484,000 | 3,436.36 |
| 1993-12-20 | 1,940 | 1,940 | 1,840 | 1,860 | 315,000 | 3,381.82 |
| 1993-12-17 | 1,940 | 1,950 | 1,920 | 1,950 | 320,000 | 3,545.45 |
| 1993-12-16 | 1,910 | 1,940 | 1,890 | 1,930 | 424,000 | 3,509.09 |
| 1993-12-15 | 1,820 | 1,860 | 1,810 | 1,850 | 303,000 | 3,363.64 |
| 1993-12-14 | 1,840 | 1,850 | 1,800 | 1,800 | 286,000 | 3,272.73 |
| 1993-12-13 | 1,810 | 1,850 | 1,800 | 1,820 | 257,000 | 3,309.09 |
| 1993-12-10 | 1,840 | 1,870 | 1,790 | 1,830 | 1,559,000 | 3,327.27 |
| 1993-12-09 | 1,790 | 1,820 | 1,770 | 1,810 | 359,000 | 3,290.91 |
| 1993-12-08 | 1,800 | 1,800 | 1,750 | 1,760 | 413,000 | 3,200 |
| 1993-12-07 | 1,790 | 1,830 | 1,780 | 1,800 | 230,000 | 3,272.73 |
| 1993-12-06 | 1,780 | 1,800 | 1,750 | 1,770 | 358,000 | 3,218.18 |
| 1993-12-03 | 1,850 | 1,850 | 1,800 | 1,810 | 806,000 | 3,290.91 |
| 1993-12-02 | 1,860 | 1,920 | 1,850 | 1,860 | 433,000 | 3,381.82 |
| 1993-12-01 | 1,800 | 1,860 | 1,790 | 1,840 | 842,000 | 3,345.45 |
| 1993-11-30 | 1,810 | 1,840 | 1,770 | 1,780 | 757,000 | 3,236.36 |
| 1993-11-29 | 1,870 | 1,880 | 1,810 | 1,860 | 460,000 | 3,381.82 |
| 1993-11-26 | 1,910 | 1,910 | 1,870 | 1,880 | 585,000 | 3,418.18 |
| 1993-11-25 | 1,920 | 1,940 | 1,890 | 1,900 | 490,000 | 3,454.55 |
| 1993-11-24 | 1,950 | 1,970 | 1,870 | 1,910 | 383,000 | 3,472.73 |
| 1993-11-22 | 1,970 | 1,970 | 1,920 | 1,930 | 425,000 | 3,509.09 |
| 1993-11-19 | 2,020 | 2,030 | 1,990 | 1,990 | 355,000 | 3,618.18 |
| 1993-11-18 | 2,020 | 2,030 | 2,010 | 2,020 | 292,000 | 3,672.73 |
| 1993-11-17 | 2,040 | 2,050 | 2,010 | 2,020 | 470,000 | 3,672.73 |
| 1993-11-16 | 2,050 | 2,070 | 2,030 | 2,050 | 498,000 | 3,727.27 |
| 1993-11-15 | 2,120 | 2,140 | 2,050 | 2,070 | 850,000 | 3,763.64 |
| 1993-11-12 | 2,130 | 2,150 | 2,110 | 2,140 | 958,000 | 3,890.91 |
| 1993-11-11 | 2,120 | 2,150 | 2,100 | 2,150 | 832,000 | 3,909.09 |
| 1993-11-10 | 2,070 | 2,090 | 2,010 | 2,080 | 484,000 | 3,781.82 |
| 1993-11-09 | 2,110 | 2,110 | 2,030 | 2,050 | 448,000 | 3,727.27 |
| 1993-11-08 | 2,120 | 2,130 | 2,090 | 2,120 | 198,000 | 3,854.55 |
| 1993-11-05 | 2,130 | 2,130 | 2,070 | 2,120 | 473,000 | 3,854.55 |
| 1993-11-04 | 2,140 | 2,170 | 2,120 | 2,130 | 375,000 | 3,872.73 |
| 1993-11-02 | 2,140 | 2,150 | 2,130 | 2,150 | 381,000 | 3,909.09 |
| 1993-11-01 | 2,160 | 2,160 | 2,110 | 2,120 | 550,000 | 3,854.55 |
| 1993-10-29 | 2,150 | 2,190 | 2,140 | 2,190 | 438,000 | 3,981.82 |
| 1993-10-28 | 2,160 | 2,160 | 2,110 | 2,150 | 305,000 | 3,909.09 |
| 1993-10-27 | 2,190 | 2,190 | 2,140 | 2,150 | 599,000 | 3,909.09 |
| 1993-10-26 | 2,190 | 2,220 | 2,180 | 2,180 | 384,000 | 3,963.64 |
| 1993-10-25 | 2,250 | 2,250 | 2,200 | 2,200 | 512,000 | 4,000 |
| 1993-10-22 | 2,180 | 2,210 | 2,170 | 2,190 | 492,000 | 3,981.82 |
| 1993-10-21 | 2,150 | 2,160 | 2,130 | 2,160 | 685,000 | 3,927.27 |
| 1993-10-20 | 2,120 | 2,140 | 2,110 | 2,120 | 274,000 | 3,854.55 |
| 1993-10-19 | 2,140 | 2,150 | 2,120 | 2,130 | 404,000 | 3,872.73 |
| 1993-10-18 | 2,190 | 2,190 | 2,120 | 2,130 | 528,000 | 3,872.73 |
| 1993-10-15 | 2,200 | 2,210 | 2,170 | 2,170 | 584,000 | 3,945.45 |
| 1993-10-14 | 2,150 | 2,170 | 2,150 | 2,170 | 330,000 | 3,945.45 |
| 1993-10-13 | 2,170 | 2,180 | 2,150 | 2,170 | 261,000 | 3,945.45 |
| 1993-10-12 | 2,180 | 2,190 | 2,140 | 2,190 | 460,000 | 3,981.82 |
| 1993-10-08 | 2,120 | 2,170 | 2,120 | 2,150 | 547,000 | 3,909.09 |
| 1993-10-07 | 2,160 | 2,170 | 2,130 | 2,130 | 219,000 | 3,872.73 |
| 1993-10-06 | 2,170 | 2,180 | 2,160 | 2,170 | 430,000 | 3,945.45 |
| 1993-10-05 | 2,190 | 2,200 | 2,150 | 2,170 | 405,000 | 3,945.45 |
| 1993-10-04 | 2,190 | 2,230 | 2,190 | 2,190 | 321,000 | 3,981.82 |
| 1993-10-01 | 2,180 | 2,220 | 2,180 | 2,220 | 807,000 | 4,036.36 |
| 1993-09-30 | 2,180 | 2,200 | 2,170 | 2,180 | 527,000 | 3,963.64 |
| 1993-09-29 | 2,150 | 2,180 | 2,140 | 2,180 | 713,000 | 3,963.64 |
| 1993-09-28 | 2,150 | 2,160 | 2,130 | 2,150 | 584,000 | 3,909.09 |
| 1993-09-27 | 2,080 | 2,110 | 2,060 | 2,110 | 367,000 | 3,836.36 |
| 1993-09-24 | 2,070 | 2,090 | 2,060 | 2,090 | 474,000 | 3,800 |
| 1993-09-22 | 2,040 | 2,080 | 2,020 | 2,080 | 582,000 | 3,781.82 |
| 1993-09-21 | 2,040 | 2,050 | 2,030 | 2,040 | 612,000 | 3,709.09 |
| 1993-09-20 | 2,040 | 2,040 | 2,010 | 2,020 | 301,000 | 3,672.73 |
| 1993-09-17 | 2,010 | 2,030 | 1,990 | 2,030 | 439,000 | 3,690.91 |
| 1993-09-16 | 2,060 | 2,060 | 2,000 | 2,000 | 616,000 | 3,636.36 |
| 1993-09-14 | 2,060 | 2,070 | 2,020 | 2,060 | 552,000 | 3,745.45 |
| 1993-09-13 | 2,000 | 2,070 | 2,000 | 2,060 | 839,000 | 3,745.45 |
| 1993-09-10 | 1,950 | 2,000 | 1,950 | 2,000 | 1,566,000 | 3,636.36 |
| 1993-09-09 | 1,970 | 1,970 | 1,950 | 1,970 | 186,000 | 3,581.82 |
| 1993-09-08 | 1,950 | 1,970 | 1,950 | 1,970 | 95,000 | 3,581.82 |
| 1993-09-07 | 1,960 | 1,970 | 1,950 | 1,970 | 196,000 | 3,581.82 |
| 1993-09-06 | 1,990 | 1,990 | 1,960 | 1,960 | 249,000 | 3,563.64 |
| 1993-09-03 | 1,970 | 1,990 | 1,960 | 1,990 | 404,000 | 3,618.18 |
| 1993-09-02 | 1,960 | 1,970 | 1,960 | 1,970 | 147,000 | 3,581.82 |
| 1993-09-01 | 1,960 | 1,970 | 1,950 | 1,960 | 347,000 | 3,563.64 |
| 1993-08-31 | 1,960 | 1,970 | 1,960 | 1,960 | 253,000 | 3,563.64 |
| 1993-08-30 | 1,960 | 1,970 | 1,940 | 1,960 | 400,000 | 3,563.64 |
| 1993-08-27 | 1,930 | 1,960 | 1,930 | 1,950 | 279,000 | 3,545.45 |
| 1993-08-26 | 1,940 | 1,950 | 1,930 | 1,950 | 125,000 | 3,545.45 |
| 1993-08-25 | 1,920 | 1,940 | 1,920 | 1,940 | 144,000 | 3,527.27 |
| 1993-08-24 | 1,910 | 1,930 | 1,910 | 1,920 | 114,000 | 3,490.91 |
| 1993-08-23 | 1,940 | 1,940 | 1,910 | 1,910 | 134,000 | 3,472.73 |
| 1993-08-20 | 1,970 | 1,970 | 1,940 | 1,940 | 151,000 | 3,527.27 |
| 1993-08-19 | 1,960 | 1,960 | 1,940 | 1,960 | 199,000 | 3,563.64 |
| 1993-08-18 | 1,940 | 1,960 | 1,940 | 1,960 | 339,000 | 3,563.64 |
| 1993-08-17 | 1,940 | 1,950 | 1,930 | 1,950 | 211,000 | 3,545.45 |
| 1993-08-16 | 1,930 | 1,950 | 1,920 | 1,950 | 209,000 | 3,545.45 |
| 1993-08-13 | 1,950 | 1,960 | 1,910 | 1,930 | 495,000 | 3,509.09 |
| 1993-08-12 | 1,970 | 1,980 | 1,940 | 1,950 | 549,000 | 3,545.45 |
| 1993-08-11 | 1,940 | 1,950 | 1,940 | 1,950 | 526,000 | 3,545.45 |
| 1993-08-10 | 1,940 | 1,960 | 1,930 | 1,940 | 1,254,000 | 3,527.27 |
| 1993-08-09 | 1,900 | 1,950 | 1,900 | 1,930 | 696,000 | 3,509.09 |
| 1993-08-06 | 1,900 | 1,910 | 1,890 | 1,900 | 196,000 | 3,454.55 |
| 1993-08-05 | 1,880 | 1,910 | 1,870 | 1,900 | 301,000 | 3,454.55 |
| 1993-08-04 | 1,900 | 1,900 | 1,870 | 1,880 | 573,000 | 3,418.18 |
| 1993-08-03 | 1,910 | 1,930 | 1,880 | 1,880 | 278,000 | 3,418.18 |
| 1993-08-02 | 1,900 | 1,910 | 1,890 | 1,900 | 182,000 | 3,454.55 |
| 1993-07-30 | 1,920 | 1,940 | 1,920 | 1,920 | 284,000 | 3,490.91 |
| 1993-07-29 | 1,900 | 1,920 | 1,880 | 1,890 | 635,000 | 3,436.36 |
| 1993-07-28 | 1,900 | 1,910 | 1,870 | 1,870 | 97,000 | 3,400 |
| 1993-07-27 | 1,900 | 1,930 | 1,900 | 1,900 | 317,000 | 3,454.55 |
| 1993-07-26 | 1,860 | 1,890 | 1,850 | 1,870 | 446,000 | 3,400 |
| 1993-07-23 | 1,860 | 1,870 | 1,820 | 1,830 | 573,000 | 3,327.27 |
| 1993-07-22 | 1,880 | 1,890 | 1,880 | 1,880 | 110,000 | 3,418.18 |
| 1993-07-21 | 1,880 | 1,900 | 1,870 | 1,870 | 148,000 | 3,400 |
| 1993-07-20 | 1,870 | 1,900 | 1,860 | 1,880 | 113,000 | 3,418.18 |
| 1993-07-19 | 1,930 | 1,930 | 1,890 | 1,900 | 658,000 | 3,454.55 |
| 1993-07-16 | 1,890 | 1,930 | 1,890 | 1,930 | 302,000 | 3,509.09 |
| 1993-07-15 | 1,940 | 1,950 | 1,920 | 1,920 | 624,000 | 3,490.91 |
| 1993-07-14 | 1,930 | 1,930 | 1,910 | 1,910 | 420,000 | 3,472.73 |
| 1993-07-13 | 1,910 | 1,940 | 1,900 | 1,920 | 259,000 | 3,490.91 |
| 1993-07-12 | 1,890 | 1,910 | 1,880 | 1,900 | 302,000 | 3,454.55 |
| 1993-07-09 | 1,880 | 1,900 | 1,860 | 1,860 | 747,000 | 3,381.82 |
| 1993-07-08 | 1,890 | 1,890 | 1,860 | 1,880 | 372,000 | 3,418.18 |
| 1993-07-07 | 1,850 | 1,870 | 1,840 | 1,860 | 261,000 | 3,381.82 |
| 1993-07-06 | 1,830 | 1,860 | 1,820 | 1,830 | 216,000 | 3,327.27 |
| 1993-07-05 | 1,860 | 1,870 | 1,850 | 1,850 | 207,000 | 3,363.64 |
| 1993-07-02 | 1,900 | 1,900 | 1,860 | 1,860 | 131,000 | 3,381.82 |
| 1993-07-01 | 1,880 | 1,910 | 1,880 | 1,900 | 114,000 | 3,454.55 |
| 1993-06-30 | 1,890 | 1,900 | 1,870 | 1,870 | 204,000 | 3,400 |
| 1993-06-29 | 1,920 | 1,920 | 1,900 | 1,900 | 350,000 | 3,454.55 |
| 1993-06-28 | 1,910 | 1,940 | 1,910 | 1,920 | 453,000 | 3,490.91 |
| 1993-06-25 | 1,910 | 1,910 | 1,880 | 1,880 | 521,000 | 3,418.18 |
| 1993-06-24 | 1,850 | 1,880 | 1,850 | 1,880 | 315,000 | 3,418.18 |
| 1993-06-23 | 1,850 | 1,850 | 1,830 | 1,830 | 414,000 | 3,327.27 |
| 1993-06-22 | 1,810 | 1,860 | 1,810 | 1,830 | 551,000 | 3,327.27 |
| 1993-06-21 | 1,800 | 1,800 | 1,780 | 1,780 | 600,000 | 3,236.36 |
| 1993-06-18 | 1,830 | 1,840 | 1,800 | 1,800 | 603,000 | 3,272.73 |
| 1993-06-17 | 1,840 | 1,840 | 1,810 | 1,840 | 429,000 | 3,345.45 |
| 1993-06-16 | 1,860 | 1,860 | 1,840 | 1,840 | 358,000 | 3,345.45 |
| 1993-06-15 | 1,850 | 1,880 | 1,840 | 1,840 | 283,000 | 3,345.45 |
| 1993-06-14 | 1,840 | 1,880 | 1,840 | 1,840 | 229,000 | 3,345.45 |
| 1993-06-11 | 1,870 | 1,870 | 1,840 | 1,840 | 1,363,000 | 3,345.45 |
| 1993-06-10 | 1,870 | 1,880 | 1,840 | 1,840 | 427,000 | 3,345.45 |
| 1993-06-08 | 1,890 | 1,900 | 1,860 | 1,870 | 818,000 | 3,400 |
| 1993-06-07 | 1,900 | 1,920 | 1,900 | 1,900 | 111,000 | 3,454.55 |
| 1993-06-04 | 1,920 | 1,930 | 1,900 | 1,900 | 406,000 | 3,454.55 |
| 1993-06-03 | 1,890 | 1,920 | 1,890 | 1,920 | 267,000 | 3,490.91 |
| 1993-06-02 | 1,890 | 1,900 | 1,890 | 1,890 | 154,000 | 3,436.36 |
| 1993-06-01 | 1,900 | 1,910 | 1,880 | 1,890 | 248,000 | 3,436.36 |
| 1993-05-31 | 1,930 | 1,930 | 1,890 | 1,910 | 572,000 | 3,472.73 |
| 1993-05-28 | 1,910 | 1,920 | 1,900 | 1,900 | 279,000 | 3,454.55 |
| 1993-05-27 | 1,940 | 1,940 | 1,900 | 1,900 | 401,000 | 3,454.55 |
| 1993-05-26 | 1,900 | 1,930 | 1,900 | 1,930 | 500,000 | 3,509.09 |
| 1993-05-25 | 1,890 | 1,920 | 1,890 | 1,910 | 368,000 | 3,472.73 |
| 1993-05-24 | 1,920 | 1,920 | 1,890 | 1,890 | 289,000 | 3,436.36 |
| 1993-05-21 | 1,880 | 1,910 | 1,870 | 1,900 | 327,000 | 3,454.55 |
| 1993-05-20 | 1,900 | 1,930 | 1,890 | 1,890 | 410,000 | 3,436.36 |
| 1993-05-19 | 1,880 | 1,880 | 1,860 | 1,870 | 413,000 | 3,400 |
| 1993-05-18 | 1,890 | 1,900 | 1,860 | 1,860 | 528,000 | 3,381.82 |
| 1993-05-17 | 1,900 | 1,910 | 1,880 | 1,900 | 553,000 | 3,454.55 |
| 1993-05-14 | 1,870 | 1,890 | 1,870 | 1,870 | 629,000 | 3,400 |
| 1993-05-13 | 1,900 | 1,920 | 1,870 | 1,870 | 627,000 | 3,400 |
| 1993-05-12 | 1,920 | 1,930 | 1,860 | 1,900 | 527,000 | 3,454.55 |
| 1993-05-11 | 1,960 | 1,970 | 1,910 | 1,920 | 622,000 | 3,490.91 |
| 1993-05-10 | 1,950 | 1,970 | 1,940 | 1,960 | 447,000 | 3,563.64 |
| 1993-05-07 | 1,910 | 1,960 | 1,910 | 1,960 | 458,000 | 3,563.64 |
| 1993-05-06 | 1,950 | 1,960 | 1,910 | 1,910 | 496,000 | 3,472.73 |
| 1993-04-30 | 1,910 | 1,950 | 1,910 | 1,950 | 334,000 | 3,545.45 |
| 1993-04-28 | 1,920 | 1,940 | 1,880 | 1,880 | 963,000 | 3,418.18 |
| 1993-04-27 | 1,830 | 1,880 | 1,820 | 1,840 | 679,000 | 3,345.45 |
| 1993-04-26 | 1,820 | 1,830 | 1,810 | 1,810 | 423,000 | 3,290.91 |
| 1993-04-23 | 1,800 | 1,830 | 1,790 | 1,820 | 372,000 | 3,309.09 |
| 1993-04-22 | 1,810 | 1,830 | 1,780 | 1,780 | 467,000 | 3,236.36 |
| 1993-04-21 | 1,820 | 1,840 | 1,800 | 1,800 | 550,000 | 3,272.73 |
| 1993-04-20 | 1,820 | 1,840 | 1,780 | 1,800 | 284,000 | 3,272.73 |
| 1993-04-19 | 1,850 | 1,850 | 1,820 | 1,830 | 253,000 | 3,327.27 |
| 1993-04-16 | 1,870 | 1,880 | 1,850 | 1,850 | 674,000 | 3,363.64 |
| 1993-04-15 | 1,880 | 1,890 | 1,850 | 1,860 | 485,000 | 3,381.82 |
| 1993-04-14 | 1,930 | 1,940 | 1,870 | 1,880 | 716,000 | 3,418.18 |
| 1993-04-13 | 1,920 | 1,930 | 1,870 | 1,930 | 1,051,000 | 3,509.09 |
| 1993-04-12 | 1,910 | 1,910 | 1,880 | 1,890 | 519,000 | 3,436.36 |
| 1993-04-09 | 1,840 | 1,900 | 1,830 | 1,880 | 1,008,000 | 3,418.18 |
| 1993-04-08 | 1,840 | 1,840 | 1,810 | 1,810 | 563,000 | 3,290.91 |
| 1993-04-07 | 1,800 | 1,850 | 1,790 | 1,810 | 1,139,000 | 3,290.91 |
| 1993-04-06 | 1,780 | 1,810 | 1,780 | 1,780 | 611,000 | 3,236.36 |
| 1993-04-05 | 1,740 | 1,850 | 1,740 | 1,840 | 932,000 | 3,345.45 |
| 1993-04-02 | 1,800 | 1,850 | 1,730 | 1,730 | 1,082,000 | 3,145.45 |
| 1993-04-01 | 1,790 | 1,800 | 1,750 | 1,770 | 533,000 | 3,218.18 |
| 1993-03-31 | 1,790 | 1,810 | 1,780 | 1,780 | 345,000 | 3,236.36 |
| 1993-03-30 | 1,820 | 1,830 | 1,790 | 1,790 | 566,000 | 3,254.55 |
| 1993-03-29 | 1,800 | 1,830 | 1,800 | 1,810 | 362,000 | 3,290.91 |
| 1993-03-26 | 1,850 | 1,850 | 1,800 | 1,800 | 526,000 | 3,272.73 |
| 1993-03-25 | 1,860 | 1,880 | 1,840 | 1,840 | 431,000 | 3,345.45 |
| 1993-03-24 | 1,880 | 1,890 | 1,870 | 1,870 | 492,000 | 3,400 |
| 1993-03-23 | 1,880 | 1,910 | 1,880 | 1,890 | 286,000 | 3,436.36 |
| 1993-03-22 | 1,930 | 1,940 | 1,900 | 1,910 | 277,000 | 3,472.73 |
| 1993-03-19 | 1,920 | 1,940 | 1,890 | 1,940 | 669,000 | 3,527.27 |
| 1993-03-18 | 1,840 | 1,930 | 1,840 | 1,930 | 582,000 | 3,509.09 |
| 1993-03-17 | 1,820 | 1,850 | 1,810 | 1,830 | 322,000 | 3,327.27 |
| 1993-03-16 | 1,840 | 1,840 | 1,820 | 1,830 | 237,000 | 3,327.27 |
| 1993-03-15 | 1,830 | 1,840 | 1,820 | 1,830 | 354,000 | 3,327.27 |
| 1993-03-12 | 1,790 | 1,850 | 1,790 | 1,830 | 1,672,000 | 3,327.27 |
| 1993-03-11 | 1,820 | 1,830 | 1,790 | 1,800 | 706,000 | 3,272.73 |
| 1993-03-10 | 1,820 | 1,820 | 1,790 | 1,800 | 842,000 | 3,272.73 |
| 1993-03-09 | 1,820 | 1,870 | 1,810 | 1,820 | 1,171,000 | 3,309.09 |
| 1993-03-08 | 1,740 | 1,800 | 1,740 | 1,790 | 1,072,000 | 3,254.55 |
| 1993-03-05 | 1,730 | 1,730 | 1,710 | 1,720 | 369,000 | 3,127.27 |
| 1993-03-04 | 1,710 | 1,720 | 1,710 | 1,710 | 255,000 | 3,109.09 |
| 1993-03-03 | 1,720 | 1,720 | 1,710 | 1,720 | 154,000 | 3,127.27 |
| 1993-03-02 | 1,710 | 1,730 | 1,700 | 1,720 | 273,000 | 3,127.27 |
| 1993-03-01 | 1,720 | 1,720 | 1,700 | 1,720 | 144,000 | 3,127.27 |
| 1993-02-26 | 1,720 | 1,720 | 1,690 | 1,700 | 317,000 | 3,090.91 |
| 1993-02-25 | 1,710 | 1,710 | 1,700 | 1,710 | 381,000 | 3,109.09 |
| 1993-02-24 | 1,680 | 1,700 | 1,680 | 1,700 | 186,000 | 3,090.91 |
| 1993-02-23 | 1,670 | 1,690 | 1,670 | 1,680 | 296,000 | 3,054.55 |
| 1993-02-22 | 1,680 | 1,690 | 1,670 | 1,670 | 313,000 | 3,036.36 |
| 1993-02-19 | 1,680 | 1,690 | 1,660 | 1,670 | 410,000 | 3,036.36 |
| 1993-02-18 | 1,670 | 1,690 | 1,670 | 1,680 | 201,000 | 3,054.55 |
| 1993-02-17 | 1,670 | 1,690 | 1,660 | 1,690 | 314,000 | 3,072.73 |
| 1993-02-16 | 1,670 | 1,690 | 1,650 | 1,650 | 259,000 | 3,000 |
| 1993-02-15 | 1,680 | 1,690 | 1,670 | 1,690 | 273,000 | 3,072.73 |
| 1993-02-12 | 1,700 | 1,700 | 1,660 | 1,680 | 630,000 | 3,054.55 |
| 1993-02-10 | 1,650 | 1,680 | 1,640 | 1,680 | 304,000 | 3,054.55 |
| 1993-02-09 | 1,680 | 1,680 | 1,650 | 1,660 | 282,000 | 3,018.18 |
| 1993-02-08 | 1,680 | 1,680 | 1,660 | 1,670 | 236,000 | 3,036.36 |
| 1993-02-05 | 1,660 | 1,680 | 1,660 | 1,660 | 260,000 | 3,018.18 |
| 1993-02-04 | 1,670 | 1,680 | 1,650 | 1,650 | 396,000 | 3,000 |
| 1993-02-03 | 1,680 | 1,690 | 1,660 | 1,660 | 309,000 | 3,018.18 |
| 1993-02-02 | 1,660 | 1,670 | 1,660 | 1,670 | 291,000 | 3,036.36 |
| 1993-02-01 | 1,650 | 1,670 | 1,650 | 1,670 | 159,000 | 3,036.36 |
| 1993-01-29 | 1,700 | 1,700 | 1,650 | 1,650 | 1,429,000 | 3,000 |
| 1993-01-28 | 1,670 | 1,710 | 1,670 | 1,700 | 440,000 | 3,090.91 |
| 1993-01-27 | 1,670 | 1,680 | 1,650 | 1,650 | 333,000 | 3,000 |
| 1993-01-26 | 1,640 | 1,670 | 1,640 | 1,650 | 273,000 | 3,000 |
| 1993-01-25 | 1,620 | 1,640 | 1,620 | 1,630 | 182,000 | 2,963.64 |
| 1993-01-22 | 1,630 | 1,640 | 1,620 | 1,620 | 194,000 | 2,945.45 |
| 1993-01-21 | 1,630 | 1,640 | 1,610 | 1,630 | 334,000 | 2,963.64 |
| 1993-01-20 | 1,650 | 1,650 | 1,630 | 1,630 | 180,000 | 2,963.64 |
| 1993-01-19 | 1,660 | 1,660 | 1,640 | 1,650 | 103,000 | 3,000 |
| 1993-01-18 | 1,640 | 1,660 | 1,640 | 1,660 | 187,000 | 3,018.18 |
| 1993-01-14 | 1,600 | 1,630 | 1,600 | 1,630 | 230,000 | 2,963.64 |
| 1993-01-13 | 1,600 | 1,610 | 1,600 | 1,610 | 172,000 | 2,927.27 |
| 1993-01-12 | 1,600 | 1,640 | 1,600 | 1,610 | 159,000 | 2,927.27 |
| 1993-01-11 | 1,600 | 1,620 | 1,590 | 1,600 | 269,000 | 2,909.09 |
| 1993-01-08 | 1,580 | 1,620 | 1,580 | 1,590 | 495,000 | 2,890.91 |
| 1993-01-07 | 1,610 | 1,650 | 1,610 | 1,610 | 298,000 | 2,927.27 |
| 1993-01-06 | 1,600 | 1,610 | 1,590 | 1,610 | 299,000 | 2,927.27 |
| 1993-01-05 | 1,610 | 1,620 | 1,580 | 1,600 | 195,000 | 2,909.09 |
| 1993-01-04 | 1,650 | 1,650 | 1,590 | 1,620 | 118,000 | 2,945.45 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
