5333 日本ガイシ(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 | 983 | 993 | 974 | 974 | 79,000 | 974 |
| 1993-12-29 | 990 | 995 | 970 | 980 | 173,000 | 980 |
| 1993-12-28 | 970 | 999 | 970 | 989 | 111,000 | 989 |
| 1993-12-27 | 985 | 985 | 950 | 975 | 141,000 | 975 |
| 1993-12-24 | 999 | 999 | 985 | 995 | 175,000 | 995 |
| 1993-12-22 | 985 | 999 | 980 | 985 | 114,000 | 985 |
| 1993-12-21 | 984 | 992 | 975 | 975 | 199,000 | 975 |
| 1993-12-20 | 1,000 | 1,000 | 990 | 990 | 319,000 | 990 |
| 1993-12-17 | 1,000 | 1,010 | 990 | 1,010 | 329,000 | 1,010 |
| 1993-12-16 | 969 | 1,010 | 969 | 990 | 401,000 | 990 |
| 1993-12-15 | 955 | 969 | 955 | 966 | 168,000 | 966 |
| 1993-12-14 | 957 | 957 | 951 | 955 | 161,000 | 955 |
| 1993-12-13 | 965 | 965 | 947 | 950 | 264,000 | 950 |
| 1993-12-10 | 910 | 955 | 909 | 945 | 1,176,000 | 945 |
| 1993-12-09 | 922 | 935 | 920 | 929 | 171,000 | 929 |
| 1993-12-08 | 948 | 948 | 900 | 902 | 473,000 | 902 |
| 1993-12-07 | 939 | 950 | 934 | 941 | 122,000 | 941 |
| 1993-12-06 | 949 | 950 | 937 | 938 | 371,000 | 938 |
| 1993-12-03 | 953 | 969 | 944 | 969 | 479,000 | 969 |
| 1993-12-02 | 970 | 975 | 941 | 960 | 610,000 | 960 |
| 1993-12-01 | 950 | 971 | 934 | 970 | 402,000 | 970 |
| 1993-11-30 | 932 | 957 | 930 | 930 | 229,000 | 930 |
| 1993-11-29 | 970 | 970 | 919 | 930 | 473,000 | 930 |
| 1993-11-26 | 1,000 | 1,000 | 970 | 970 | 356,000 | 970 |
| 1993-11-25 | 995 | 1,010 | 980 | 990 | 473,000 | 990 |
| 1993-11-24 | 990 | 995 | 985 | 985 | 321,000 | 985 |
| 1993-11-22 | 1,000 | 1,000 | 981 | 985 | 387,000 | 985 |
| 1993-11-19 | 1,030 | 1,030 | 992 | 1,000 | 500,000 | 1,000 |
| 1993-11-18 | 1,030 | 1,050 | 1,030 | 1,030 | 243,000 | 1,030 |
| 1993-11-17 | 1,030 | 1,050 | 1,020 | 1,020 | 378,000 | 1,020 |
| 1993-11-16 | 1,030 | 1,050 | 1,020 | 1,030 | 609,000 | 1,030 |
| 1993-11-15 | 1,060 | 1,060 | 1,030 | 1,030 | 582,000 | 1,030 |
| 1993-11-12 | 1,050 | 1,080 | 1,040 | 1,070 | 879,000 | 1,070 |
| 1993-11-11 | 1,060 | 1,070 | 1,050 | 1,060 | 330,000 | 1,060 |
| 1993-11-10 | 1,060 | 1,070 | 1,030 | 1,040 | 488,000 | 1,040 |
| 1993-11-09 | 1,080 | 1,090 | 1,050 | 1,050 | 563,000 | 1,050 |
| 1993-11-08 | 1,090 | 1,100 | 1,080 | 1,080 | 327,000 | 1,080 |
| 1993-11-05 | 1,110 | 1,110 | 1,080 | 1,080 | 525,000 | 1,080 |
| 1993-11-04 | 1,120 | 1,120 | 1,100 | 1,100 | 292,000 | 1,100 |
| 1993-11-02 | 1,120 | 1,130 | 1,110 | 1,110 | 292,000 | 1,110 |
| 1993-11-01 | 1,130 | 1,140 | 1,120 | 1,130 | 353,000 | 1,130 |
| 1993-10-29 | 1,140 | 1,150 | 1,130 | 1,130 | 381,000 | 1,130 |
| 1993-10-28 | 1,130 | 1,140 | 1,120 | 1,120 | 256,000 | 1,120 |
| 1993-10-27 | 1,130 | 1,140 | 1,120 | 1,130 | 530,000 | 1,130 |
| 1993-10-26 | 1,150 | 1,150 | 1,120 | 1,130 | 458,000 | 1,130 |
| 1993-10-25 | 1,170 | 1,170 | 1,140 | 1,150 | 387,000 | 1,150 |
| 1993-10-22 | 1,160 | 1,170 | 1,150 | 1,150 | 249,000 | 1,150 |
| 1993-10-21 | 1,160 | 1,160 | 1,140 | 1,160 | 325,000 | 1,160 |
| 1993-10-20 | 1,150 | 1,150 | 1,140 | 1,150 | 288,000 | 1,150 |
| 1993-10-19 | 1,150 | 1,150 | 1,130 | 1,150 | 281,000 | 1,150 |
| 1993-10-18 | 1,150 | 1,160 | 1,130 | 1,140 | 247,000 | 1,140 |
| 1993-10-15 | 1,170 | 1,170 | 1,140 | 1,140 | 475,000 | 1,140 |
| 1993-10-14 | 1,140 | 1,160 | 1,140 | 1,160 | 318,000 | 1,160 |
| 1993-10-13 | 1,170 | 1,170 | 1,140 | 1,140 | 198,000 | 1,140 |
| 1993-10-12 | 1,170 | 1,170 | 1,150 | 1,160 | 279,000 | 1,160 |
| 1993-10-08 | 1,140 | 1,160 | 1,140 | 1,160 | 412,000 | 1,160 |
| 1993-10-07 | 1,160 | 1,170 | 1,150 | 1,150 | 267,000 | 1,150 |
| 1993-10-06 | 1,160 | 1,170 | 1,150 | 1,170 | 298,000 | 1,170 |
| 1993-10-05 | 1,170 | 1,170 | 1,150 | 1,170 | 313,000 | 1,170 |
| 1993-10-04 | 1,150 | 1,170 | 1,150 | 1,170 | 203,000 | 1,170 |
| 1993-10-01 | 1,170 | 1,180 | 1,160 | 1,170 | 319,000 | 1,170 |
| 1993-09-30 | 1,170 | 1,180 | 1,150 | 1,170 | 111,000 | 1,170 |
| 1993-09-29 | 1,180 | 1,180 | 1,160 | 1,170 | 215,000 | 1,170 |
| 1993-09-28 | 1,190 | 1,190 | 1,170 | 1,190 | 254,000 | 1,190 |
| 1993-09-27 | 1,170 | 1,170 | 1,160 | 1,170 | 260,000 | 1,170 |
| 1993-09-24 | 1,170 | 1,170 | 1,150 | 1,150 | 354,000 | 1,150 |
| 1993-09-22 | 1,160 | 1,170 | 1,150 | 1,160 | 329,000 | 1,160 |
| 1993-09-21 | 1,190 | 1,190 | 1,170 | 1,180 | 332,000 | 1,180 |
| 1993-09-20 | 1,180 | 1,190 | 1,170 | 1,180 | 137,000 | 1,180 |
| 1993-09-17 | 1,190 | 1,190 | 1,170 | 1,170 | 427,000 | 1,170 |
| 1993-09-16 | 1,210 | 1,210 | 1,180 | 1,180 | 521,000 | 1,180 |
| 1993-09-14 | 1,200 | 1,220 | 1,200 | 1,210 | 289,000 | 1,210 |
| 1993-09-13 | 1,210 | 1,220 | 1,200 | 1,220 | 304,000 | 1,220 |
| 1993-09-10 | 1,200 | 1,210 | 1,190 | 1,200 | 1,260,000 | 1,200 |
| 1993-09-09 | 1,200 | 1,210 | 1,190 | 1,210 | 138,000 | 1,210 |
| 1993-09-08 | 1,190 | 1,200 | 1,190 | 1,190 | 321,000 | 1,190 |
| 1993-09-07 | 1,220 | 1,220 | 1,200 | 1,210 | 283,000 | 1,210 |
| 1993-09-06 | 1,210 | 1,230 | 1,210 | 1,210 | 666,000 | 1,210 |
| 1993-09-03 | 1,160 | 1,210 | 1,160 | 1,210 | 842,000 | 1,210 |
| 1993-09-02 | 1,170 | 1,180 | 1,160 | 1,180 | 429,000 | 1,180 |
| 1993-09-01 | 1,170 | 1,180 | 1,160 | 1,170 | 513,000 | 1,170 |
| 1993-08-31 | 1,180 | 1,190 | 1,170 | 1,180 | 354,000 | 1,180 |
| 1993-08-30 | 1,180 | 1,190 | 1,160 | 1,190 | 171,000 | 1,190 |
| 1993-08-27 | 1,170 | 1,190 | 1,170 | 1,190 | 347,000 | 1,190 |
| 1993-08-26 | 1,170 | 1,170 | 1,150 | 1,170 | 96,000 | 1,170 |
| 1993-08-25 | 1,160 | 1,160 | 1,150 | 1,160 | 151,000 | 1,160 |
| 1993-08-24 | 1,160 | 1,170 | 1,150 | 1,160 | 174,000 | 1,160 |
| 1993-08-23 | 1,160 | 1,160 | 1,150 | 1,150 | 163,000 | 1,150 |
| 1993-08-20 | 1,190 | 1,190 | 1,170 | 1,170 | 195,000 | 1,170 |
| 1993-08-19 | 1,180 | 1,190 | 1,170 | 1,180 | 170,000 | 1,180 |
| 1993-08-18 | 1,170 | 1,190 | 1,170 | 1,180 | 297,000 | 1,180 |
| 1993-08-17 | 1,190 | 1,200 | 1,180 | 1,190 | 588,000 | 1,190 |
| 1993-08-16 | 1,170 | 1,180 | 1,150 | 1,180 | 245,000 | 1,180 |
| 1993-08-13 | 1,170 | 1,190 | 1,160 | 1,170 | 463,000 | 1,170 |
| 1993-08-12 | 1,180 | 1,180 | 1,160 | 1,170 | 467,000 | 1,170 |
| 1993-08-11 | 1,150 | 1,160 | 1,150 | 1,160 | 386,000 | 1,160 |
| 1993-08-10 | 1,150 | 1,160 | 1,140 | 1,150 | 272,000 | 1,150 |
| 1993-08-09 | 1,150 | 1,160 | 1,140 | 1,150 | 306,000 | 1,150 |
| 1993-08-06 | 1,140 | 1,150 | 1,130 | 1,150 | 114,000 | 1,150 |
| 1993-08-05 | 1,150 | 1,160 | 1,140 | 1,160 | 230,000 | 1,160 |
| 1993-08-04 | 1,140 | 1,150 | 1,130 | 1,150 | 415,000 | 1,150 |
| 1993-08-03 | 1,150 | 1,160 | 1,140 | 1,140 | 323,000 | 1,140 |
| 1993-08-02 | 1,170 | 1,170 | 1,140 | 1,150 | 267,000 | 1,150 |
| 1993-07-30 | 1,180 | 1,180 | 1,150 | 1,160 | 459,000 | 1,160 |
| 1993-07-29 | 1,160 | 1,180 | 1,140 | 1,180 | 334,000 | 1,180 |
| 1993-07-28 | 1,170 | 1,170 | 1,140 | 1,160 | 102,000 | 1,160 |
| 1993-07-27 | 1,160 | 1,180 | 1,160 | 1,160 | 559,000 | 1,160 |
| 1993-07-26 | 1,150 | 1,170 | 1,150 | 1,170 | 800,000 | 1,170 |
| 1993-07-23 | 1,120 | 1,130 | 1,110 | 1,110 | 257,000 | 1,110 |
| 1993-07-22 | 1,130 | 1,130 | 1,120 | 1,130 | 47,000 | 1,130 |
| 1993-07-21 | 1,130 | 1,140 | 1,120 | 1,130 | 180,000 | 1,130 |
| 1993-07-20 | 1,130 | 1,130 | 1,120 | 1,130 | 138,000 | 1,130 |
| 1993-07-19 | 1,150 | 1,160 | 1,130 | 1,130 | 307,000 | 1,130 |
| 1993-07-16 | 1,140 | 1,140 | 1,120 | 1,140 | 266,000 | 1,140 |
| 1993-07-15 | 1,130 | 1,150 | 1,120 | 1,120 | 230,000 | 1,120 |
| 1993-07-14 | 1,130 | 1,140 | 1,120 | 1,130 | 263,000 | 1,130 |
| 1993-07-13 | 1,130 | 1,140 | 1,110 | 1,110 | 530,000 | 1,110 |
| 1993-07-12 | 1,130 | 1,130 | 1,120 | 1,130 | 176,000 | 1,130 |
| 1993-07-09 | 1,130 | 1,140 | 1,110 | 1,110 | 856,000 | 1,110 |
| 1993-07-08 | 1,150 | 1,150 | 1,120 | 1,130 | 194,000 | 1,130 |
| 1993-07-07 | 1,160 | 1,160 | 1,110 | 1,130 | 379,000 | 1,130 |
| 1993-07-06 | 1,160 | 1,180 | 1,150 | 1,160 | 202,000 | 1,160 |
| 1993-07-05 | 1,170 | 1,180 | 1,160 | 1,180 | 185,000 | 1,180 |
| 1993-07-02 | 1,170 | 1,170 | 1,140 | 1,170 | 308,000 | 1,170 |
| 1993-07-01 | 1,160 | 1,170 | 1,150 | 1,160 | 243,000 | 1,160 |
| 1993-06-30 | 1,120 | 1,140 | 1,120 | 1,130 | 205,000 | 1,130 |
| 1993-06-29 | 1,130 | 1,140 | 1,130 | 1,130 | 310,000 | 1,130 |
| 1993-06-28 | 1,140 | 1,150 | 1,130 | 1,130 | 323,000 | 1,130 |
| 1993-06-25 | 1,150 | 1,150 | 1,110 | 1,110 | 414,000 | 1,110 |
| 1993-06-24 | 1,150 | 1,150 | 1,130 | 1,140 | 328,000 | 1,140 |
| 1993-06-23 | 1,140 | 1,160 | 1,130 | 1,150 | 393,000 | 1,150 |
| 1993-06-22 | 1,140 | 1,150 | 1,110 | 1,140 | 535,000 | 1,140 |
| 1993-06-21 | 1,140 | 1,140 | 1,100 | 1,120 | 497,000 | 1,120 |
| 1993-06-18 | 1,150 | 1,150 | 1,130 | 1,140 | 457,000 | 1,140 |
| 1993-06-17 | 1,150 | 1,160 | 1,140 | 1,150 | 405,000 | 1,150 |
| 1993-06-16 | 1,150 | 1,160 | 1,140 | 1,150 | 609,000 | 1,150 |
| 1993-06-15 | 1,140 | 1,160 | 1,140 | 1,140 | 331,000 | 1,140 |
| 1993-06-14 | 1,140 | 1,160 | 1,140 | 1,140 | 288,000 | 1,140 |
| 1993-06-11 | 1,160 | 1,170 | 1,140 | 1,140 | 1,542,000 | 1,140 |
| 1993-06-10 | 1,150 | 1,160 | 1,140 | 1,150 | 345,000 | 1,150 |
| 1993-06-08 | 1,180 | 1,190 | 1,150 | 1,150 | 360,000 | 1,150 |
| 1993-06-07 | 1,190 | 1,200 | 1,170 | 1,180 | 199,000 | 1,180 |
| 1993-06-04 | 1,200 | 1,200 | 1,180 | 1,180 | 508,000 | 1,180 |
| 1993-06-03 | 1,150 | 1,190 | 1,150 | 1,180 | 276,000 | 1,180 |
| 1993-06-02 | 1,160 | 1,180 | 1,140 | 1,150 | 348,000 | 1,150 |
| 1993-06-01 | 1,140 | 1,150 | 1,130 | 1,140 | 390,000 | 1,140 |
| 1993-05-31 | 1,170 | 1,180 | 1,130 | 1,130 | 427,000 | 1,130 |
| 1993-05-28 | 1,170 | 1,180 | 1,170 | 1,170 | 306,000 | 1,170 |
| 1993-05-27 | 1,190 | 1,200 | 1,170 | 1,170 | 523,000 | 1,170 |
| 1993-05-26 | 1,180 | 1,200 | 1,170 | 1,200 | 227,000 | 1,200 |
| 1993-05-25 | 1,160 | 1,190 | 1,160 | 1,190 | 316,000 | 1,190 |
| 1993-05-24 | 1,190 | 1,190 | 1,160 | 1,160 | 374,000 | 1,160 |
| 1993-05-21 | 1,190 | 1,200 | 1,180 | 1,190 | 275,000 | 1,190 |
| 1993-05-20 | 1,190 | 1,190 | 1,160 | 1,180 | 512,000 | 1,180 |
| 1993-05-19 | 1,160 | 1,180 | 1,150 | 1,180 | 351,000 | 1,180 |
| 1993-05-18 | 1,170 | 1,180 | 1,160 | 1,170 | 586,000 | 1,170 |
| 1993-05-17 | 1,170 | 1,180 | 1,160 | 1,180 | 342,000 | 1,180 |
| 1993-05-14 | 1,180 | 1,190 | 1,150 | 1,150 | 754,000 | 1,150 |
| 1993-05-13 | 1,190 | 1,200 | 1,170 | 1,180 | 712,000 | 1,180 |
| 1993-05-12 | 1,200 | 1,210 | 1,170 | 1,200 | 634,000 | 1,200 |
| 1993-05-11 | 1,200 | 1,220 | 1,190 | 1,200 | 788,000 | 1,200 |
| 1993-05-10 | 1,190 | 1,200 | 1,170 | 1,200 | 266,000 | 1,200 |
| 1993-05-07 | 1,180 | 1,200 | 1,180 | 1,200 | 328,000 | 1,200 |
| 1993-05-06 | 1,210 | 1,220 | 1,180 | 1,180 | 586,000 | 1,180 |
| 1993-04-30 | 1,190 | 1,210 | 1,170 | 1,210 | 904,000 | 1,210 |
| 1993-04-28 | 1,190 | 1,200 | 1,170 | 1,190 | 1,013,000 | 1,190 |
| 1993-04-27 | 1,130 | 1,180 | 1,130 | 1,160 | 1,002,000 | 1,160 |
| 1993-04-26 | 1,120 | 1,150 | 1,120 | 1,130 | 500,000 | 1,130 |
| 1993-04-23 | 1,100 | 1,130 | 1,100 | 1,110 | 285,000 | 1,110 |
| 1993-04-22 | 1,130 | 1,140 | 1,100 | 1,110 | 440,000 | 1,110 |
| 1993-04-21 | 1,120 | 1,160 | 1,120 | 1,120 | 706,000 | 1,120 |
| 1993-04-20 | 1,160 | 1,170 | 1,130 | 1,130 | 494,000 | 1,130 |
| 1993-04-19 | 1,140 | 1,170 | 1,120 | 1,170 | 397,000 | 1,170 |
| 1993-04-16 | 1,180 | 1,180 | 1,140 | 1,140 | 463,000 | 1,140 |
| 1993-04-15 | 1,190 | 1,190 | 1,160 | 1,180 | 685,000 | 1,180 |
| 1993-04-14 | 1,190 | 1,200 | 1,180 | 1,200 | 1,947,000 | 1,200 |
| 1993-04-13 | 1,130 | 1,190 | 1,130 | 1,190 | 1,278,000 | 1,190 |
| 1993-04-12 | 1,130 | 1,130 | 1,120 | 1,130 | 272,000 | 1,130 |
| 1993-04-09 | 1,130 | 1,150 | 1,120 | 1,140 | 1,197,000 | 1,140 |
| 1993-04-08 | 1,140 | 1,150 | 1,100 | 1,140 | 730,000 | 1,140 |
| 1993-04-07 | 1,110 | 1,160 | 1,100 | 1,150 | 1,121,000 | 1,150 |
| 1993-04-06 | 1,110 | 1,110 | 1,080 | 1,090 | 744,000 | 1,090 |
| 1993-04-05 | 1,120 | 1,140 | 1,100 | 1,100 | 794,000 | 1,100 |
| 1993-04-02 | 1,160 | 1,190 | 1,110 | 1,110 | 2,119,000 | 1,110 |
| 1993-04-01 | 1,050 | 1,120 | 1,040 | 1,120 | 1,754,000 | 1,120 |
| 1993-03-31 | 1,020 | 1,060 | 1,010 | 1,030 | 617,000 | 1,030 |
| 1993-03-30 | 1,030 | 1,040 | 1,020 | 1,020 | 283,000 | 1,020 |
| 1993-03-29 | 1,010 | 1,050 | 1,010 | 1,040 | 272,000 | 1,040 |
| 1993-03-26 | 1,040 | 1,050 | 1,030 | 1,030 | 381,000 | 1,030 |
| 1993-03-25 | 1,030 | 1,060 | 1,030 | 1,030 | 427,000 | 1,030 |
| 1993-03-24 | 1,040 | 1,040 | 1,030 | 1,030 | 347,000 | 1,030 |
| 1993-03-23 | 1,030 | 1,040 | 1,030 | 1,040 | 338,000 | 1,040 |
| 1993-03-22 | 1,030 | 1,060 | 1,030 | 1,060 | 316,000 | 1,060 |
| 1993-03-19 | 1,040 | 1,050 | 1,010 | 1,030 | 490,000 | 1,030 |
| 1993-03-18 | 1,040 | 1,050 | 1,020 | 1,040 | 635,000 | 1,040 |
| 1993-03-17 | 1,020 | 1,030 | 1,010 | 1,020 | 187,000 | 1,020 |
| 1993-03-16 | 1,020 | 1,020 | 991 | 1,000 | 439,000 | 1,000 |
| 1993-03-15 | 1,010 | 1,020 | 991 | 1,010 | 161,000 | 1,010 |
| 1993-03-12 | 1,000 | 1,020 | 1,000 | 1,010 | 1,717,000 | 1,010 |
| 1993-03-11 | 1,000 | 1,010 | 985 | 1,000 | 554,000 | 1,000 |
| 1993-03-10 | 995 | 1,010 | 992 | 994 | 536,000 | 994 |
| 1993-03-09 | 991 | 1,010 | 980 | 995 | 1,263,000 | 995 |
| 1993-03-08 | 988 | 996 | 982 | 988 | 1,023,000 | 988 |
| 1993-03-05 | 985 | 989 | 980 | 988 | 419,000 | 988 |
| 1993-03-04 | 982 | 985 | 975 | 975 | 344,000 | 975 |
| 1993-03-03 | 986 | 993 | 984 | 992 | 293,000 | 992 |
| 1993-03-02 | 989 | 990 | 981 | 986 | 410,000 | 986 |
| 1993-03-01 | 988 | 991 | 987 | 991 | 202,000 | 991 |
| 1993-02-26 | 981 | 990 | 980 | 990 | 212,000 | 990 |
| 1993-02-25 | 986 | 986 | 974 | 981 | 293,000 | 981 |
| 1993-02-24 | 980 | 987 | 980 | 981 | 342,000 | 981 |
| 1993-02-23 | 984 | 984 | 974 | 980 | 337,000 | 980 |
| 1993-02-22 | 974 | 983 | 970 | 974 | 542,000 | 974 |
| 1993-02-19 | 950 | 975 | 950 | 974 | 226,000 | 974 |
| 1993-02-18 | 949 | 961 | 948 | 950 | 620,000 | 950 |
| 1993-02-17 | 940 | 949 | 935 | 949 | 119,000 | 949 |
| 1993-02-16 | 947 | 950 | 940 | 940 | 196,000 | 940 |
| 1993-02-15 | 939 | 950 | 938 | 950 | 243,000 | 950 |
| 1993-02-12 | 961 | 961 | 943 | 943 | 570,000 | 943 |
| 1993-02-10 | 951 | 956 | 946 | 956 | 215,000 | 956 |
| 1993-02-09 | 980 | 980 | 960 | 961 | 164,000 | 961 |
| 1993-02-08 | 979 | 979 | 971 | 971 | 206,000 | 971 |
| 1993-02-05 | 974 | 983 | 970 | 975 | 392,000 | 975 |
| 1993-02-04 | 975 | 980 | 965 | 973 | 246,000 | 973 |
| 1993-02-03 | 975 | 984 | 969 | 975 | 283,000 | 975 |
| 1993-02-02 | 964 | 973 | 964 | 969 | 288,000 | 969 |
| 1993-02-01 | 970 | 975 | 965 | 974 | 152,000 | 974 |
| 1993-01-29 | 978 | 978 | 957 | 965 | 327,000 | 965 |
| 1993-01-28 | 932 | 980 | 932 | 979 | 433,000 | 979 |
| 1993-01-27 | 920 | 931 | 910 | 930 | 402,000 | 930 |
| 1993-01-26 | 890 | 920 | 890 | 920 | 172,000 | 920 |
| 1993-01-25 | 892 | 895 | 890 | 890 | 318,000 | 890 |
| 1993-01-22 | 919 | 919 | 900 | 900 | 289,000 | 900 |
| 1993-01-21 | 925 | 932 | 908 | 925 | 378,000 | 925 |
| 1993-01-20 | 932 | 940 | 915 | 915 | 435,000 | 915 |
| 1993-01-19 | 926 | 932 | 923 | 932 | 290,000 | 932 |
| 1993-01-18 | 925 | 927 | 925 | 926 | 160,000 | 926 |
| 1993-01-14 | 916 | 927 | 916 | 925 | 361,000 | 925 |
| 1993-01-13 | 897 | 915 | 897 | 915 | 245,000 | 915 |
| 1993-01-12 | 893 | 900 | 893 | 900 | 242,000 | 900 |
| 1993-01-11 | 892 | 900 | 892 | 892 | 154,000 | 892 |
| 1993-01-08 | 900 | 910 | 900 | 900 | 450,000 | 900 |
| 1993-01-07 | 892 | 910 | 892 | 910 | 257,000 | 910 |
| 1993-01-06 | 893 | 903 | 892 | 900 | 231,000 | 900 |
| 1993-01-05 | 915 | 915 | 895 | 903 | 276,000 | 903 |
| 1993-01-04 | 907 | 915 | 900 | 915 | 123,000 | 915 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
