5463 丸一鋼管(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 | 1,740 | 1,750 | 1,740 | 1,750 | 10,000 | 1,750 |
| 1993-12-29 | 1,750 | 1,770 | 1,730 | 1,770 | 16,000 | 1,770 |
| 1993-12-28 | 1,750 | 1,770 | 1,750 | 1,770 | 36,000 | 1,770 |
| 1993-12-27 | 1,750 | 1,750 | 1,750 | 1,750 | 13,000 | 1,750 |
| 1993-12-24 | 1,750 | 1,760 | 1,750 | 1,750 | 23,000 | 1,750 |
| 1993-12-22 | 1,780 | 1,780 | 1,750 | 1,760 | 27,000 | 1,760 |
| 1993-12-21 | 1,750 | 1,750 | 1,750 | 1,750 | 9,000 | 1,750 |
| 1993-12-20 | 1,800 | 1,800 | 1,750 | 1,750 | 78,000 | 1,750 |
| 1993-12-17 | 1,780 | 1,820 | 1,780 | 1,820 | 70,000 | 1,820 |
| 1993-12-16 | 1,780 | 1,790 | 1,780 | 1,780 | 65,000 | 1,780 |
| 1993-12-15 | 1,760 | 1,760 | 1,750 | 1,760 | 40,000 | 1,760 |
| 1993-12-14 | 1,800 | 1,800 | 1,750 | 1,760 | 70,000 | 1,760 |
| 1993-12-13 | 1,850 | 1,850 | 1,830 | 1,830 | 6,000 | 1,830 |
| 1993-12-10 | 1,850 | 1,860 | 1,830 | 1,850 | 88,000 | 1,850 |
| 1993-12-09 | 1,800 | 1,850 | 1,730 | 1,730 | 111,000 | 1,730 |
| 1993-12-08 | 1,790 | 1,840 | 1,750 | 1,760 | 36,000 | 1,760 |
| 1993-12-07 | 1,770 | 1,830 | 1,770 | 1,770 | 16,000 | 1,770 |
| 1993-12-06 | 1,850 | 1,850 | 1,760 | 1,780 | 37,000 | 1,780 |
| 1993-12-03 | 1,870 | 1,870 | 1,830 | 1,830 | 62,000 | 1,830 |
| 1993-12-02 | 1,870 | 1,920 | 1,870 | 1,880 | 70,000 | 1,880 |
| 1993-12-01 | 1,840 | 1,860 | 1,800 | 1,850 | 46,000 | 1,850 |
| 1993-11-30 | 1,730 | 1,790 | 1,730 | 1,790 | 32,000 | 1,790 |
| 1993-11-29 | 1,700 | 1,730 | 1,680 | 1,730 | 73,000 | 1,730 |
| 1993-11-26 | 1,780 | 1,800 | 1,750 | 1,780 | 33,000 | 1,780 |
| 1993-11-25 | 1,810 | 1,830 | 1,750 | 1,750 | 66,000 | 1,750 |
| 1993-11-24 | 1,880 | 1,900 | 1,810 | 1,810 | 91,000 | 1,810 |
| 1993-11-22 | 1,900 | 1,910 | 1,880 | 1,880 | 76,000 | 1,880 |
| 1993-11-19 | 1,950 | 1,950 | 1,910 | 1,920 | 49,000 | 1,920 |
| 1993-11-18 | 1,910 | 1,980 | 1,910 | 1,950 | 106,000 | 1,950 |
| 1993-11-17 | 1,910 | 1,910 | 1,890 | 1,900 | 33,000 | 1,900 |
| 1993-11-16 | 1,910 | 1,910 | 1,880 | 1,910 | 93,000 | 1,910 |
| 1993-11-15 | 1,910 | 1,920 | 1,890 | 1,900 | 57,000 | 1,900 |
| 1993-11-12 | 1,900 | 1,910 | 1,890 | 1,910 | 53,000 | 1,910 |
| 1993-11-11 | 1,890 | 1,900 | 1,890 | 1,890 | 22,000 | 1,890 |
| 1993-11-10 | 1,890 | 1,900 | 1,890 | 1,890 | 40,000 | 1,890 |
| 1993-11-09 | 1,930 | 1,930 | 1,880 | 1,900 | 165,000 | 1,900 |
| 1993-11-08 | 1,940 | 1,940 | 1,910 | 1,930 | 93,000 | 1,930 |
| 1993-11-05 | 1,950 | 1,960 | 1,930 | 1,960 | 27,000 | 1,960 |
| 1993-11-04 | 1,980 | 2,000 | 1,970 | 2,000 | 50,000 | 2,000 |
| 1993-11-02 | 1,980 | 1,990 | 1,970 | 1,990 | 33,000 | 1,990 |
| 1993-11-01 | 1,980 | 1,980 | 1,950 | 1,950 | 19,000 | 1,950 |
| 1993-10-29 | 1,980 | 1,980 | 1,970 | 1,980 | 69,000 | 1,980 |
| 1993-10-28 | 1,960 | 1,970 | 1,960 | 1,970 | 11,000 | 1,970 |
| 1993-10-27 | 1,950 | 1,980 | 1,950 | 1,980 | 85,000 | 1,980 |
| 1993-10-26 | 1,970 | 2,000 | 1,960 | 1,960 | 30,000 | 1,960 |
| 1993-10-25 | 2,000 | 2,000 | 1,970 | 1,970 | 27,000 | 1,970 |
| 1993-10-22 | 1,990 | 2,000 | 1,980 | 1,990 | 21,000 | 1,990 |
| 1993-10-21 | 2,000 | 2,000 | 1,990 | 1,990 | 39,000 | 1,990 |
| 1993-10-20 | 2,000 | 2,000 | 1,990 | 2,000 | 75,000 | 2,000 |
| 1993-10-19 | 2,030 | 2,030 | 1,980 | 1,980 | 149,000 | 1,980 |
| 1993-10-18 | 2,050 | 2,050 | 2,030 | 2,030 | 33,000 | 2,030 |
| 1993-10-15 | 2,020 | 2,040 | 2,020 | 2,030 | 11,000 | 2,030 |
| 1993-10-14 | 2,010 | 2,010 | 2,010 | 2,010 | 8,000 | 2,010 |
| 1993-10-13 | 2,050 | 2,050 | 2,010 | 2,010 | 29,000 | 2,010 |
| 1993-10-12 | 2,000 | 2,010 | 2,000 | 2,010 | 4,000 | 2,010 |
| 1993-10-08 | 2,060 | 2,060 | 2,020 | 2,030 | 16,000 | 2,030 |
| 1993-10-07 | 2,060 | 2,060 | 2,020 | 2,050 | 45,000 | 2,050 |
| 1993-10-06 | 2,050 | 2,050 | 2,020 | 2,020 | 10,000 | 2,020 |
| 1993-10-05 | 2,060 | 2,060 | 2,040 | 2,050 | 10,000 | 2,050 |
| 1993-10-04 | 2,040 | 2,060 | 2,040 | 2,040 | 49,000 | 2,040 |
| 1993-10-01 | 2,020 | 2,040 | 2,010 | 2,020 | 70,000 | 2,020 |
| 1993-09-30 | 2,020 | 2,020 | 2,000 | 2,000 | 71,000 | 2,000 |
| 1993-09-29 | 2,070 | 2,070 | 2,020 | 2,040 | 25,000 | 2,040 |
| 1993-09-28 | 2,070 | 2,070 | 2,040 | 2,040 | 77,000 | 2,040 |
| 1993-09-27 | 2,040 | 2,060 | 2,040 | 2,050 | 34,000 | 2,050 |
| 1993-09-24 | 2,050 | 2,050 | 2,030 | 2,050 | 30,000 | 2,050 |
| 1993-09-22 | 2,050 | 2,060 | 2,010 | 2,010 | 29,000 | 2,010 |
| 1993-09-21 | 2,060 | 2,070 | 2,050 | 2,050 | 157,000 | 2,050 |
| 1993-09-20 | 2,050 | 2,050 | 2,030 | 2,050 | 23,000 | 2,050 |
| 1993-09-17 | 2,040 | 2,040 | 2,020 | 2,040 | 43,000 | 2,040 |
| 1993-09-16 | 2,030 | 2,060 | 2,010 | 2,040 | 73,000 | 2,040 |
| 1993-09-14 | 2,040 | 2,050 | 2,020 | 2,020 | 121,000 | 2,020 |
| 1993-09-13 | 2,040 | 2,040 | 2,010 | 2,030 | 77,000 | 2,030 |
| 1993-09-10 | 2,050 | 2,050 | 2,030 | 2,040 | 54,000 | 2,040 |
| 1993-09-09 | 2,010 | 2,050 | 2,010 | 2,050 | 32,000 | 2,050 |
| 1993-09-08 | 2,010 | 2,050 | 2,010 | 2,050 | 65,000 | 2,050 |
| 1993-09-07 | 2,050 | 2,050 | 2,050 | 2,050 | 39,000 | 2,050 |
| 1993-09-06 | 2,050 | 2,060 | 2,050 | 2,050 | 24,000 | 2,050 |
| 1993-09-03 | 2,060 | 2,070 | 2,050 | 2,060 | 61,000 | 2,060 |
| 1993-09-02 | 2,060 | 2,080 | 2,050 | 2,050 | 90,000 | 2,050 |
| 1993-09-01 | 2,050 | 2,060 | 2,050 | 2,060 | 116,000 | 2,060 |
| 1993-08-31 | 2,080 | 2,080 | 2,030 | 2,050 | 29,000 | 2,050 |
| 1993-08-30 | 2,080 | 2,080 | 2,030 | 2,080 | 31,000 | 2,080 |
| 1993-08-27 | 2,070 | 2,080 | 2,060 | 2,080 | 44,000 | 2,080 |
| 1993-08-26 | 2,080 | 2,080 | 2,060 | 2,060 | 86,000 | 2,060 |
| 1993-08-25 | 2,070 | 2,080 | 2,060 | 2,080 | 82,000 | 2,080 |
| 1993-08-24 | 2,060 | 2,060 | 2,050 | 2,060 | 136,000 | 2,060 |
| 1993-08-23 | 2,050 | 2,050 | 2,040 | 2,050 | 25,000 | 2,050 |
| 1993-08-20 | 2,030 | 2,060 | 2,030 | 2,050 | 34,000 | 2,050 |
| 1993-08-19 | 2,040 | 2,060 | 2,000 | 2,000 | 70,000 | 2,000 |
| 1993-08-18 | 2,090 | 2,090 | 2,050 | 2,050 | 135,000 | 2,050 |
| 1993-08-17 | 2,060 | 2,090 | 2,050 | 2,090 | 134,000 | 2,090 |
| 1993-08-16 | 2,030 | 2,060 | 2,030 | 2,060 | 21,000 | 2,060 |
| 1993-08-13 | 2,040 | 2,070 | 2,040 | 2,070 | 122,000 | 2,070 |
| 1993-08-12 | 2,030 | 2,070 | 2,030 | 2,050 | 61,000 | 2,050 |
| 1993-08-11 | 2,020 | 2,060 | 2,010 | 2,030 | 169,000 | 2,030 |
| 1993-08-10 | 2,000 | 2,070 | 1,980 | 2,060 | 116,000 | 2,060 |
| 1993-08-09 | 2,000 | 2,000 | 1,990 | 2,000 | 31,000 | 2,000 |
| 1993-08-06 | 1,960 | 1,990 | 1,960 | 1,980 | 42,000 | 1,980 |
| 1993-08-05 | 1,960 | 1,960 | 1,950 | 1,960 | 69,000 | 1,960 |
| 1993-08-04 | 1,950 | 1,980 | 1,950 | 1,960 | 51,000 | 1,960 |
| 1993-08-03 | 1,980 | 1,980 | 1,980 | 1,980 | 36,000 | 1,980 |
| 1993-08-02 | 1,950 | 1,980 | 1,950 | 1,980 | 11,000 | 1,980 |
| 1993-07-30 | 1,980 | 2,000 | 1,950 | 1,950 | 56,000 | 1,950 |
| 1993-07-29 | 1,990 | 1,990 | 1,970 | 1,970 | 30,000 | 1,970 |
| 1993-07-28 | 1,980 | 1,980 | 1,950 | 1,980 | 28,000 | 1,980 |
| 1993-07-27 | 1,960 | 1,970 | 1,960 | 1,970 | 23,000 | 1,970 |
| 1993-07-26 | 1,950 | 1,970 | 1,950 | 1,970 | 49,000 | 1,970 |
| 1993-07-23 | 1,940 | 1,950 | 1,940 | 1,950 | 18,000 | 1,950 |
| 1993-07-22 | 1,970 | 1,970 | 1,940 | 1,940 | 58,000 | 1,940 |
| 1993-07-21 | 1,950 | 1,960 | 1,950 | 1,950 | 39,000 | 1,950 |
| 1993-07-20 | 1,960 | 1,960 | 1,960 | 1,960 | 6,000 | 1,960 |
| 1993-07-19 | 1,960 | 1,960 | 1,950 | 1,950 | 51,000 | 1,950 |
| 1993-07-16 | 1,970 | 1,970 | 1,960 | 1,970 | 28,000 | 1,970 |
| 1993-07-15 | 1,970 | 1,970 | 1,950 | 1,960 | 128,000 | 1,960 |
| 1993-07-14 | 2,000 | 2,000 | 1,950 | 1,960 | 30,000 | 1,960 |
| 1993-07-13 | 1,980 | 2,010 | 1,980 | 2,000 | 37,000 | 2,000 |
| 1993-07-12 | 2,010 | 2,010 | 1,970 | 1,970 | 17,000 | 1,970 |
| 1993-07-09 | 1,960 | 1,990 | 1,960 | 1,980 | 33,000 | 1,980 |
| 1993-07-08 | 1,990 | 1,990 | 1,950 | 1,960 | 37,000 | 1,960 |
| 1993-07-07 | 1,960 | 1,970 | 1,960 | 1,970 | 22,000 | 1,970 |
| 1993-07-06 | 1,960 | 1,970 | 1,960 | 1,970 | 15,000 | 1,970 |
| 1993-07-05 | 1,970 | 1,980 | 1,960 | 1,960 | 42,000 | 1,960 |
| 1993-07-02 | 2,000 | 2,000 | 1,980 | 1,980 | 13,000 | 1,980 |
| 1993-07-01 | 1,980 | 2,000 | 1,980 | 1,990 | 51,000 | 1,990 |
| 1993-06-30 | 1,990 | 2,000 | 1,980 | 1,990 | 77,000 | 1,990 |
| 1993-06-29 | 2,000 | 2,010 | 1,980 | 1,990 | 63,000 | 1,990 |
| 1993-06-28 | 2,000 | 2,020 | 2,000 | 2,010 | 41,000 | 2,010 |
| 1993-06-25 | 2,080 | 2,080 | 2,010 | 2,010 | 47,000 | 2,010 |
| 1993-06-24 | 2,020 | 2,060 | 2,020 | 2,050 | 65,000 | 2,050 |
| 1993-06-23 | 1,990 | 2,010 | 1,960 | 1,990 | 61,000 | 1,990 |
| 1993-06-22 | 2,000 | 2,020 | 2,000 | 2,010 | 124,000 | 2,010 |
| 1993-06-21 | 2,000 | 2,000 | 1,980 | 1,980 | 61,000 | 1,980 |
| 1993-06-18 | 2,030 | 2,040 | 2,020 | 2,020 | 31,000 | 2,020 |
| 1993-06-17 | 2,020 | 2,060 | 2,020 | 2,030 | 54,000 | 2,030 |
| 1993-06-16 | 2,020 | 2,020 | 2,000 | 2,020 | 41,000 | 2,020 |
| 1993-06-15 | 2,030 | 2,040 | 1,980 | 2,040 | 23,000 | 2,040 |
| 1993-06-14 | 2,100 | 2,100 | 2,070 | 2,070 | 38,000 | 2,070 |
| 1993-06-11 | 2,110 | 2,110 | 2,100 | 2,100 | 77,000 | 2,100 |
| 1993-06-10 | 2,060 | 2,090 | 2,060 | 2,070 | 29,000 | 2,070 |
| 1993-06-08 | 2,100 | 2,120 | 2,080 | 2,090 | 59,000 | 2,090 |
| 1993-06-07 | 2,100 | 2,120 | 2,090 | 2,110 | 61,000 | 2,110 |
| 1993-06-04 | 2,110 | 2,150 | 2,110 | 2,130 | 218,000 | 2,130 |
| 1993-06-03 | 2,040 | 2,110 | 2,040 | 2,110 | 211,000 | 2,110 |
| 1993-06-02 | 2,020 | 2,030 | 2,020 | 2,030 | 41,000 | 2,030 |
| 1993-06-01 | 2,000 | 2,030 | 2,000 | 2,000 | 72,000 | 2,000 |
| 1993-05-31 | 2,040 | 2,050 | 2,000 | 2,000 | 123,000 | 2,000 |
| 1993-05-28 | 2,060 | 2,110 | 2,060 | 2,090 | 198,000 | 2,090 |
| 1993-05-27 | 2,010 | 2,050 | 2,010 | 2,040 | 50,000 | 2,040 |
| 1993-05-26 | 2,010 | 2,050 | 2,010 | 2,050 | 67,000 | 2,050 |
| 1993-05-25 | 1,970 | 2,030 | 1,970 | 2,030 | 40,000 | 2,030 |
| 1993-05-24 | 1,990 | 1,990 | 1,940 | 1,950 | 139,000 | 1,950 |
| 1993-05-21 | 1,980 | 1,980 | 1,940 | 1,960 | 196,000 | 1,960 |
| 1993-05-20 | 2,020 | 2,050 | 1,990 | 1,990 | 157,000 | 1,990 |
| 1993-05-19 | 2,050 | 2,050 | 2,010 | 2,010 | 90,000 | 2,010 |
| 1993-05-18 | 2,060 | 2,090 | 2,050 | 2,050 | 41,000 | 2,050 |
| 1993-05-17 | 2,090 | 2,090 | 2,020 | 2,020 | 31,000 | 2,020 |
| 1993-05-14 | 2,060 | 2,090 | 2,060 | 2,090 | 8,000 | 2,090 |
| 1993-05-13 | 2,050 | 2,060 | 2,050 | 2,060 | 32,000 | 2,060 |
| 1993-05-12 | 2,110 | 2,110 | 2,000 | 2,020 | 40,000 | 2,020 |
| 1993-05-11 | 2,020 | 2,130 | 2,020 | 2,120 | 195,000 | 2,120 |
| 1993-05-10 | 2,010 | 2,040 | 2,000 | 2,040 | 46,000 | 2,040 |
| 1993-05-07 | 2,030 | 2,030 | 2,000 | 2,010 | 78,000 | 2,010 |
| 1993-05-06 | 2,050 | 2,050 | 2,030 | 2,030 | 119,000 | 2,030 |
| 1993-04-30 | 2,020 | 2,050 | 2,010 | 2,020 | 58,000 | 2,020 |
| 1993-04-28 | 2,000 | 2,020 | 2,000 | 2,010 | 70,000 | 2,010 |
| 1993-04-27 | 2,000 | 2,000 | 1,990 | 1,990 | 8,000 | 1,990 |
| 1993-04-26 | 1,930 | 2,000 | 1,930 | 1,940 | 57,000 | 1,940 |
| 1993-04-23 | 2,000 | 2,000 | 1,960 | 1,960 | 59,000 | 1,960 |
| 1993-04-22 | 2,010 | 2,020 | 1,990 | 1,990 | 56,000 | 1,990 |
| 1993-04-21 | 2,050 | 2,080 | 2,030 | 2,050 | 77,000 | 2,050 |
| 1993-04-20 | 2,070 | 2,100 | 2,060 | 2,090 | 175,000 | 2,090 |
| 1993-04-19 | 2,050 | 2,060 | 2,000 | 2,060 | 66,000 | 2,060 |
| 1993-04-16 | 2,010 | 2,050 | 2,000 | 2,030 | 147,000 | 2,030 |
| 1993-04-15 | 2,000 | 2,010 | 2,000 | 2,000 | 54,000 | 2,000 |
| 1993-04-14 | 2,000 | 2,010 | 1,980 | 2,010 | 74,000 | 2,010 |
| 1993-04-13 | 1,960 | 2,020 | 1,930 | 2,020 | 56,000 | 2,020 |
| 1993-04-12 | 1,960 | 1,970 | 1,950 | 1,950 | 36,000 | 1,950 |
| 1993-04-09 | 2,020 | 2,020 | 1,970 | 1,970 | 116,000 | 1,970 |
| 1993-04-08 | 2,020 | 2,020 | 1,960 | 2,020 | 167,000 | 2,020 |
| 1993-04-07 | 1,900 | 1,990 | 1,880 | 1,990 | 233,000 | 1,990 |
| 1993-04-06 | 1,890 | 1,900 | 1,870 | 1,890 | 107,000 | 1,890 |
| 1993-04-05 | 1,840 | 1,890 | 1,810 | 1,890 | 108,000 | 1,890 |
| 1993-04-02 | 1,820 | 1,840 | 1,810 | 1,840 | 97,000 | 1,840 |
| 1993-04-01 | 1,790 | 1,800 | 1,750 | 1,790 | 116,000 | 1,790 |
| 1993-03-31 | 1,750 | 1,750 | 1,740 | 1,750 | 21,000 | 1,750 |
| 1993-03-30 | 1,800 | 1,800 | 1,760 | 1,800 | 57,000 | 1,800 |
| 1993-03-29 | 1,790 | 1,800 | 1,770 | 1,780 | 72,000 | 1,780 |
| 1993-03-26 | 1,750 | 1,780 | 1,740 | 1,780 | 56,000 | 1,780 |
| 1993-03-25 | 1,770 | 1,770 | 1,720 | 1,760 | 123,000 | 1,760 |
| 1993-03-24 | 1,760 | 1,780 | 1,750 | 1,770 | 86,000 | 1,770 |
| 1993-03-23 | 1,790 | 1,790 | 1,750 | 1,750 | 20,000 | 1,750 |
| 1993-03-22 | 1,800 | 1,810 | 1,790 | 1,800 | 55,000 | 1,800 |
| 1993-03-19 | 1,800 | 1,800 | 1,770 | 1,790 | 70,000 | 1,790 |
| 1993-03-18 | 1,810 | 1,820 | 1,800 | 1,800 | 130,000 | 1,800 |
| 1993-03-17 | 1,800 | 1,810 | 1,800 | 1,810 | 120,000 | 1,810 |
| 1993-03-16 | 1,820 | 1,820 | 1,790 | 1,790 | 80,000 | 1,790 |
| 1993-03-15 | 1,800 | 1,820 | 1,800 | 1,800 | 59,000 | 1,800 |
| 1993-03-12 | 1,820 | 1,830 | 1,810 | 1,830 | 290,000 | 1,830 |
| 1993-03-11 | 1,780 | 1,790 | 1,770 | 1,780 | 118,000 | 1,780 |
| 1993-03-10 | 1,800 | 1,810 | 1,790 | 1,800 | 106,000 | 1,800 |
| 1993-03-09 | 1,770 | 1,800 | 1,770 | 1,800 | 182,000 | 1,800 |
| 1993-03-08 | 1,750 | 1,780 | 1,740 | 1,770 | 170,000 | 1,770 |
| 1993-03-05 | 1,730 | 1,760 | 1,730 | 1,750 | 213,000 | 1,750 |
| 1993-03-04 | 1,710 | 1,730 | 1,710 | 1,720 | 99,000 | 1,720 |
| 1993-03-03 | 1,710 | 1,720 | 1,700 | 1,710 | 56,000 | 1,710 |
| 1993-03-02 | 1,700 | 1,710 | 1,700 | 1,710 | 32,000 | 1,710 |
| 1993-03-01 | 1,730 | 1,730 | 1,680 | 1,690 | 83,000 | 1,690 |
| 1993-02-26 | 1,710 | 1,730 | 1,710 | 1,730 | 5,000 | 1,730 |
| 1993-02-25 | 1,740 | 1,740 | 1,730 | 1,740 | 56,000 | 1,740 |
| 1993-02-24 | 1,740 | 1,740 | 1,730 | 1,730 | 94,000 | 1,730 |
| 1993-02-23 | 1,740 | 1,740 | 1,730 | 1,730 | 35,000 | 1,730 |
| 1993-02-22 | 1,730 | 1,740 | 1,720 | 1,730 | 114,000 | 1,730 |
| 1993-02-19 | 1,740 | 1,750 | 1,730 | 1,730 | 216,000 | 1,730 |
| 1993-02-18 | 1,720 | 1,740 | 1,720 | 1,730 | 180,000 | 1,730 |
| 1993-02-17 | 1,690 | 1,720 | 1,690 | 1,720 | 44,000 | 1,720 |
| 1993-02-16 | 1,710 | 1,710 | 1,690 | 1,690 | 41,000 | 1,690 |
| 1993-02-15 | 1,670 | 1,710 | 1,670 | 1,710 | 73,000 | 1,710 |
| 1993-02-12 | 1,670 | 1,680 | 1,670 | 1,670 | 110,000 | 1,670 |
| 1993-02-10 | 1,670 | 1,670 | 1,660 | 1,670 | 44,000 | 1,670 |
| 1993-02-09 | 1,660 | 1,670 | 1,650 | 1,670 | 37,000 | 1,670 |
| 1993-02-08 | 1,660 | 1,680 | 1,660 | 1,660 | 100,000 | 1,660 |
| 1993-02-05 | 1,660 | 1,700 | 1,650 | 1,650 | 245,000 | 1,650 |
| 1993-02-04 | 1,670 | 1,680 | 1,660 | 1,680 | 511,000 | 1,680 |
| 1993-02-03 | 1,650 | 1,680 | 1,650 | 1,680 | 529,000 | 1,680 |
| 1993-02-02 | 1,680 | 1,690 | 1,670 | 1,680 | 107,000 | 1,680 |
| 1993-02-01 | 1,680 | 1,690 | 1,680 | 1,680 | 41,000 | 1,680 |
| 1993-01-29 | 1,690 | 1,690 | 1,680 | 1,680 | 93,000 | 1,680 |
| 1993-01-28 | 1,680 | 1,680 | 1,670 | 1,680 | 61,000 | 1,680 |
| 1993-01-27 | 1,680 | 1,680 | 1,660 | 1,680 | 57,000 | 1,680 |
| 1993-01-26 | 1,680 | 1,680 | 1,670 | 1,680 | 73,000 | 1,680 |
| 1993-01-25 | 1,670 | 1,680 | 1,670 | 1,670 | 37,000 | 1,670 |
| 1993-01-22 | 1,670 | 1,670 | 1,660 | 1,670 | 61,000 | 1,670 |
| 1993-01-21 | 1,670 | 1,680 | 1,670 | 1,670 | 11,000 | 1,670 |
| 1993-01-20 | 1,640 | 1,660 | 1,640 | 1,650 | 8,000 | 1,650 |
| 1993-01-19 | 1,680 | 1,680 | 1,670 | 1,670 | 20,000 | 1,670 |
| 1993-01-18 | 1,700 | 1,700 | 1,690 | 1,690 | 48,000 | 1,690 |
| 1993-01-14 | 1,700 | 1,700 | 1,690 | 1,700 | 69,000 | 1,700 |
| 1993-01-13 | 1,700 | 1,700 | 1,690 | 1,700 | 62,000 | 1,700 |
| 1993-01-12 | 1,720 | 1,720 | 1,710 | 1,710 | 80,000 | 1,710 |
| 1993-01-11 | 1,720 | 1,730 | 1,720 | 1,730 | 34,000 | 1,730 |
| 1993-01-08 | 1,700 | 1,750 | 1,700 | 1,750 | 126,000 | 1,750 |
| 1993-01-07 | 1,700 | 1,700 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1993-01-06 | 1,670 | 1,680 | 1,670 | 1,680 | 18,000 | 1,680 |
| 1993-01-05 | 1,660 | 1,670 | 1,650 | 1,670 | 45,000 | 1,670 |
| 1993-01-04 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株