5901 東洋製罐グループホールディングス(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 | 2,770 | 2,800 | 2,770 | 2,800 | 42,000 | 2,545.45 |
| 1993-12-29 | 2,750 | 2,790 | 2,650 | 2,790 | 50,000 | 2,536.36 |
| 1993-12-28 | 2,690 | 2,750 | 2,650 | 2,740 | 66,000 | 2,490.91 |
| 1993-12-27 | 2,630 | 2,680 | 2,600 | 2,610 | 109,000 | 2,372.73 |
| 1993-12-24 | 2,750 | 2,750 | 2,660 | 2,710 | 117,000 | 2,463.64 |
| 1993-12-22 | 2,810 | 2,810 | 2,720 | 2,790 | 87,000 | 2,536.36 |
| 1993-12-21 | 2,790 | 2,820 | 2,720 | 2,800 | 114,000 | 2,545.45 |
| 1993-12-20 | 2,860 | 2,860 | 2,750 | 2,750 | 144,000 | 2,500 |
| 1993-12-17 | 2,850 | 2,860 | 2,790 | 2,860 | 143,000 | 2,600 |
| 1993-12-16 | 2,850 | 2,850 | 2,790 | 2,810 | 351,000 | 2,554.55 |
| 1993-12-15 | 2,760 | 2,840 | 2,740 | 2,800 | 183,000 | 2,545.45 |
| 1993-12-14 | 2,790 | 2,790 | 2,720 | 2,750 | 91,000 | 2,500 |
| 1993-12-13 | 2,750 | 2,850 | 2,700 | 2,790 | 125,000 | 2,536.36 |
| 1993-12-10 | 2,760 | 2,830 | 2,630 | 2,750 | 1,253,000 | 2,500 |
| 1993-12-09 | 2,730 | 2,840 | 2,700 | 2,760 | 256,000 | 2,509.09 |
| 1993-12-08 | 2,700 | 2,720 | 2,620 | 2,700 | 356,000 | 2,454.55 |
| 1993-12-07 | 2,810 | 2,870 | 2,700 | 2,740 | 87,000 | 2,490.91 |
| 1993-12-06 | 2,820 | 2,820 | 2,750 | 2,770 | 100,000 | 2,518.18 |
| 1993-12-03 | 2,850 | 2,850 | 2,800 | 2,850 | 181,000 | 2,590.91 |
| 1993-12-02 | 2,820 | 2,870 | 2,780 | 2,850 | 325,000 | 2,590.91 |
| 1993-12-01 | 2,770 | 2,810 | 2,700 | 2,780 | 299,000 | 2,527.27 |
| 1993-11-30 | 2,720 | 2,770 | 2,680 | 2,730 | 223,000 | 2,481.82 |
| 1993-11-29 | 2,750 | 2,780 | 2,620 | 2,730 | 326,000 | 2,481.82 |
| 1993-11-26 | 2,790 | 2,790 | 2,730 | 2,760 | 253,000 | 2,509.09 |
| 1993-11-25 | 2,750 | 2,770 | 2,740 | 2,750 | 262,000 | 2,500 |
| 1993-11-24 | 2,700 | 2,750 | 2,680 | 2,750 | 366,000 | 2,500 |
| 1993-11-22 | 2,650 | 2,700 | 2,600 | 2,700 | 384,000 | 2,454.55 |
| 1993-11-19 | 2,700 | 2,750 | 2,630 | 2,650 | 271,000 | 2,409.09 |
| 1993-11-18 | 2,720 | 2,750 | 2,700 | 2,700 | 150,000 | 2,454.55 |
| 1993-11-17 | 2,720 | 2,750 | 2,670 | 2,680 | 160,000 | 2,436.36 |
| 1993-11-16 | 2,650 | 2,740 | 2,640 | 2,680 | 207,000 | 2,436.36 |
| 1993-11-15 | 2,740 | 2,740 | 2,630 | 2,640 | 361,000 | 2,400 |
| 1993-11-12 | 2,700 | 2,780 | 2,670 | 2,740 | 610,000 | 2,490.91 |
| 1993-11-11 | 2,730 | 2,770 | 2,630 | 2,710 | 202,000 | 2,463.64 |
| 1993-11-10 | 2,710 | 2,790 | 2,620 | 2,770 | 282,000 | 2,518.18 |
| 1993-11-09 | 2,800 | 2,800 | 2,680 | 2,710 | 278,000 | 2,463.64 |
| 1993-11-08 | 2,770 | 2,820 | 2,700 | 2,760 | 224,000 | 2,509.09 |
| 1993-11-05 | 2,820 | 2,820 | 2,680 | 2,700 | 365,000 | 2,454.55 |
| 1993-11-04 | 2,850 | 2,900 | 2,810 | 2,820 | 199,000 | 2,563.64 |
| 1993-11-02 | 2,830 | 2,890 | 2,820 | 2,890 | 132,000 | 2,627.27 |
| 1993-11-01 | 2,880 | 2,900 | 2,810 | 2,830 | 241,000 | 2,572.73 |
| 1993-10-29 | 2,980 | 2,980 | 2,880 | 2,910 | 194,000 | 2,645.45 |
| 1993-10-28 | 2,950 | 2,950 | 2,900 | 2,940 | 102,000 | 2,672.73 |
| 1993-10-27 | 2,970 | 2,980 | 2,900 | 2,980 | 160,000 | 2,709.09 |
| 1993-10-26 | 3,060 | 3,070 | 3,000 | 3,000 | 132,000 | 2,727.27 |
| 1993-10-25 | 3,070 | 3,070 | 3,010 | 3,020 | 123,000 | 2,745.45 |
| 1993-10-22 | 3,000 | 3,070 | 2,990 | 2,990 | 182,000 | 2,718.18 |
| 1993-10-21 | 3,000 | 3,000 | 2,980 | 2,980 | 138,000 | 2,709.09 |
| 1993-10-20 | 3,000 | 3,030 | 2,970 | 3,000 | 119,000 | 2,727.27 |
| 1993-10-19 | 3,030 | 3,050 | 3,000 | 3,000 | 111,000 | 2,727.27 |
| 1993-10-18 | 3,080 | 3,080 | 2,970 | 2,970 | 112,000 | 2,700 |
| 1993-10-15 | 3,030 | 3,080 | 3,020 | 3,030 | 236,000 | 2,754.55 |
| 1993-10-14 | 3,000 | 3,000 | 2,970 | 3,000 | 118,000 | 2,727.27 |
| 1993-10-13 | 3,000 | 3,000 | 2,960 | 2,960 | 208,000 | 2,690.91 |
| 1993-10-12 | 3,060 | 3,060 | 2,920 | 2,930 | 334,000 | 2,663.64 |
| 1993-10-08 | 3,060 | 3,090 | 3,040 | 3,070 | 488,000 | 2,790.91 |
| 1993-10-07 | 3,150 | 3,160 | 3,100 | 3,110 | 139,000 | 2,827.27 |
| 1993-10-06 | 3,220 | 3,230 | 3,200 | 3,200 | 46,000 | 2,909.09 |
| 1993-10-05 | 3,230 | 3,230 | 3,190 | 3,220 | 94,000 | 2,927.27 |
| 1993-10-04 | 3,160 | 3,180 | 3,160 | 3,180 | 29,000 | 2,890.91 |
| 1993-10-01 | 3,110 | 3,190 | 3,110 | 3,180 | 102,000 | 2,890.91 |
| 1993-09-30 | 3,170 | 3,200 | 3,160 | 3,160 | 81,000 | 2,872.73 |
| 1993-09-29 | 3,120 | 3,190 | 3,100 | 3,180 | 72,000 | 2,890.91 |
| 1993-09-28 | 3,140 | 3,140 | 3,120 | 3,120 | 111,000 | 2,836.36 |
| 1993-09-27 | 3,180 | 3,200 | 3,060 | 3,070 | 171,000 | 2,790.91 |
| 1993-09-24 | 3,190 | 3,190 | 3,130 | 3,170 | 133,000 | 2,881.82 |
| 1993-09-22 | 3,100 | 3,140 | 3,090 | 3,090 | 128,000 | 2,809.09 |
| 1993-09-21 | 3,240 | 3,240 | 3,150 | 3,150 | 132,000 | 2,863.64 |
| 1993-09-20 | 3,160 | 3,200 | 3,100 | 3,190 | 110,000 | 2,900 |
| 1993-09-17 | 3,120 | 3,170 | 3,100 | 3,160 | 173,000 | 2,872.73 |
| 1993-09-16 | 3,180 | 3,180 | 3,100 | 3,100 | 127,000 | 2,818.18 |
| 1993-09-14 | 3,250 | 3,260 | 3,220 | 3,230 | 206,000 | 2,936.36 |
| 1993-09-13 | 3,250 | 3,270 | 3,220 | 3,270 | 237,000 | 2,972.73 |
| 1993-09-10 | 3,150 | 3,200 | 3,150 | 3,200 | 1,098,000 | 2,909.09 |
| 1993-09-09 | 3,150 | 3,200 | 3,150 | 3,200 | 83,000 | 2,909.09 |
| 1993-09-08 | 3,170 | 3,200 | 3,170 | 3,200 | 55,000 | 2,909.09 |
| 1993-09-07 | 3,200 | 3,200 | 3,140 | 3,190 | 77,000 | 2,900 |
| 1993-09-06 | 3,220 | 3,220 | 3,140 | 3,140 | 113,000 | 2,854.55 |
| 1993-09-03 | 3,200 | 3,250 | 3,180 | 3,240 | 322,000 | 2,945.45 |
| 1993-09-02 | 3,200 | 3,210 | 3,190 | 3,200 | 175,000 | 2,909.09 |
| 1993-09-01 | 3,140 | 3,200 | 3,140 | 3,200 | 161,000 | 2,909.09 |
| 1993-08-31 | 3,150 | 3,200 | 3,150 | 3,190 | 212,000 | 2,900 |
| 1993-08-30 | 3,100 | 3,150 | 3,100 | 3,150 | 132,000 | 2,863.64 |
| 1993-08-27 | 3,080 | 3,100 | 3,070 | 3,100 | 171,000 | 2,818.18 |
| 1993-08-26 | 3,080 | 3,100 | 3,050 | 3,080 | 64,000 | 2,800 |
| 1993-08-25 | 3,080 | 3,100 | 3,070 | 3,100 | 89,000 | 2,818.18 |
| 1993-08-24 | 3,060 | 3,080 | 3,050 | 3,080 | 90,000 | 2,800 |
| 1993-08-23 | 3,070 | 3,080 | 3,060 | 3,060 | 125,000 | 2,781.82 |
| 1993-08-20 | 3,110 | 3,110 | 3,070 | 3,100 | 136,000 | 2,818.18 |
| 1993-08-19 | 3,160 | 3,160 | 3,080 | 3,100 | 79,000 | 2,818.18 |
| 1993-08-18 | 3,130 | 3,190 | 3,130 | 3,160 | 255,000 | 2,872.73 |
| 1993-08-17 | 3,210 | 3,210 | 3,130 | 3,170 | 130,000 | 2,881.82 |
| 1993-08-16 | 3,110 | 3,210 | 3,100 | 3,200 | 128,000 | 2,909.09 |
| 1993-08-13 | 3,130 | 3,200 | 3,130 | 3,150 | 288,000 | 2,863.64 |
| 1993-08-12 | 3,200 | 3,200 | 3,170 | 3,170 | 214,000 | 2,881.82 |
| 1993-08-11 | 3,140 | 3,200 | 3,140 | 3,150 | 98,000 | 2,863.64 |
| 1993-08-10 | 3,190 | 3,200 | 3,170 | 3,190 | 111,000 | 2,900 |
| 1993-08-09 | 3,180 | 3,190 | 3,130 | 3,190 | 138,000 | 2,900 |
| 1993-08-06 | 3,080 | 3,150 | 3,070 | 3,150 | 76,000 | 2,863.64 |
| 1993-08-05 | 3,210 | 3,210 | 3,050 | 3,050 | 169,000 | 2,772.73 |
| 1993-08-04 | 3,170 | 3,220 | 3,160 | 3,170 | 149,000 | 2,881.82 |
| 1993-08-03 | 3,190 | 3,220 | 3,170 | 3,170 | 175,000 | 2,881.82 |
| 1993-08-02 | 3,170 | 3,180 | 3,120 | 3,160 | 70,000 | 2,872.73 |
| 1993-07-30 | 3,140 | 3,180 | 3,120 | 3,120 | 293,000 | 2,836.36 |
| 1993-07-29 | 3,020 | 3,140 | 3,020 | 3,140 | 263,000 | 2,854.55 |
| 1993-07-28 | 3,050 | 3,050 | 3,000 | 3,000 | 77,000 | 2,727.27 |
| 1993-07-27 | 3,030 | 3,050 | 3,010 | 3,020 | 122,000 | 2,745.45 |
| 1993-07-26 | 3,080 | 3,080 | 2,980 | 3,020 | 215,000 | 2,745.45 |
| 1993-07-23 | 3,100 | 3,100 | 3,050 | 3,060 | 107,000 | 2,781.82 |
| 1993-07-22 | 3,130 | 3,140 | 3,110 | 3,120 | 58,000 | 2,836.36 |
| 1993-07-21 | 3,110 | 3,140 | 3,110 | 3,130 | 66,000 | 2,845.45 |
| 1993-07-20 | 3,070 | 3,130 | 3,050 | 3,100 | 77,000 | 2,818.18 |
| 1993-07-19 | 3,170 | 3,170 | 3,100 | 3,100 | 116,000 | 2,818.18 |
| 1993-07-16 | 3,100 | 3,150 | 3,100 | 3,140 | 108,000 | 2,854.55 |
| 1993-07-15 | 3,150 | 3,150 | 3,080 | 3,090 | 182,000 | 2,809.09 |
| 1993-07-14 | 3,150 | 3,150 | 3,070 | 3,100 | 133,000 | 2,818.18 |
| 1993-07-13 | 3,130 | 3,150 | 3,120 | 3,140 | 186,000 | 2,854.55 |
| 1993-07-12 | 3,130 | 3,130 | 3,070 | 3,120 | 83,000 | 2,836.36 |
| 1993-07-09 | 3,080 | 3,120 | 3,070 | 3,080 | 577,000 | 2,800 |
| 1993-07-08 | 3,140 | 3,140 | 3,070 | 3,080 | 226,000 | 2,800 |
| 1993-07-07 | 3,140 | 3,150 | 3,100 | 3,110 | 167,000 | 2,827.27 |
| 1993-07-06 | 3,090 | 3,150 | 3,090 | 3,140 | 226,000 | 2,854.55 |
| 1993-07-05 | 3,070 | 3,100 | 3,070 | 3,100 | 133,000 | 2,818.18 |
| 1993-07-02 | 3,100 | 3,100 | 3,010 | 3,100 | 245,000 | 2,818.18 |
| 1993-07-01 | 3,100 | 3,110 | 3,080 | 3,100 | 181,000 | 2,818.18 |
| 1993-06-30 | 3,100 | 3,110 | 3,080 | 3,100 | 121,000 | 2,818.18 |
| 1993-06-29 | 3,150 | 3,160 | 3,110 | 3,110 | 177,000 | 2,827.27 |
| 1993-06-28 | 3,080 | 3,160 | 3,080 | 3,120 | 212,000 | 2,836.36 |
| 1993-06-25 | 3,080 | 3,080 | 2,960 | 3,070 | 314,000 | 2,790.91 |
| 1993-06-24 | 3,080 | 3,080 | 3,040 | 3,060 | 185,000 | 2,781.82 |
| 1993-06-23 | 3,080 | 3,080 | 3,030 | 3,080 | 148,000 | 2,800 |
| 1993-06-22 | 3,060 | 3,100 | 3,020 | 3,090 | 215,000 | 2,809.09 |
| 1993-06-21 | 2,960 | 3,010 | 2,950 | 3,010 | 263,000 | 2,736.36 |
| 1993-06-18 | 2,980 | 3,020 | 2,960 | 2,990 | 226,000 | 2,718.18 |
| 1993-06-17 | 2,970 | 3,020 | 2,960 | 3,020 | 175,000 | 2,745.45 |
| 1993-06-16 | 3,020 | 3,040 | 3,000 | 3,000 | 243,000 | 2,727.27 |
| 1993-06-15 | 3,000 | 3,070 | 2,980 | 3,020 | 162,000 | 2,745.45 |
| 1993-06-14 | 3,010 | 3,050 | 3,010 | 3,030 | 263,000 | 2,754.55 |
| 1993-06-11 | 3,030 | 3,070 | 3,010 | 3,010 | 1,311,000 | 2,736.36 |
| 1993-06-10 | 3,030 | 3,050 | 3,020 | 3,020 | 246,000 | 2,745.45 |
| 1993-06-08 | 3,070 | 3,070 | 3,040 | 3,040 | 331,000 | 2,763.64 |
| 1993-06-07 | 3,070 | 3,140 | 3,070 | 3,070 | 174,000 | 2,790.91 |
| 1993-06-04 | 3,060 | 3,150 | 3,060 | 3,070 | 540,000 | 2,790.91 |
| 1993-06-03 | 3,060 | 3,150 | 3,050 | 3,070 | 361,000 | 2,790.91 |
| 1993-06-02 | 3,090 | 3,090 | 3,050 | 3,060 | 383,000 | 2,781.82 |
| 1993-06-01 | 3,110 | 3,130 | 3,090 | 3,110 | 194,000 | 2,827.27 |
| 1993-05-31 | 3,110 | 3,140 | 3,090 | 3,130 | 436,000 | 2,845.45 |
| 1993-05-28 | 3,110 | 3,140 | 3,100 | 3,100 | 422,000 | 2,818.18 |
| 1993-05-27 | 3,170 | 3,190 | 3,110 | 3,110 | 449,000 | 2,827.27 |
| 1993-05-26 | 3,120 | 3,200 | 3,110 | 3,200 | 309,000 | 2,909.09 |
| 1993-05-25 | 3,110 | 3,150 | 3,100 | 3,140 | 386,000 | 2,854.55 |
| 1993-05-24 | 3,140 | 3,150 | 3,110 | 3,110 | 258,000 | 2,827.27 |
| 1993-05-21 | 3,120 | 3,210 | 3,110 | 3,140 | 335,000 | 2,854.55 |
| 1993-05-20 | 3,180 | 3,200 | 3,110 | 3,110 | 339,000 | 2,827.27 |
| 1993-05-19 | 3,150 | 3,180 | 3,120 | 3,180 | 404,000 | 2,890.91 |
| 1993-05-18 | 3,220 | 3,230 | 3,150 | 3,150 | 403,000 | 2,863.64 |
| 1993-05-17 | 3,280 | 3,300 | 3,230 | 3,250 | 129,000 | 2,954.55 |
| 1993-05-14 | 3,230 | 3,280 | 3,210 | 3,210 | 533,000 | 2,918.18 |
| 1993-05-13 | 3,310 | 3,310 | 3,240 | 3,240 | 372,000 | 2,945.45 |
| 1993-05-12 | 3,350 | 3,350 | 3,220 | 3,260 | 274,000 | 2,963.64 |
| 1993-05-11 | 3,400 | 3,420 | 3,340 | 3,340 | 238,000 | 3,036.36 |
| 1993-05-10 | 3,320 | 3,400 | 3,270 | 3,400 | 193,000 | 3,090.91 |
| 1993-05-07 | 3,230 | 3,330 | 3,230 | 3,320 | 220,000 | 3,018.18 |
| 1993-05-06 | 3,410 | 3,410 | 3,280 | 3,280 | 276,000 | 2,981.82 |
| 1993-04-30 | 3,320 | 3,420 | 3,320 | 3,420 | 194,000 | 3,109.09 |
| 1993-04-28 | 3,400 | 3,420 | 3,320 | 3,320 | 324,000 | 3,018.18 |
| 1993-04-27 | 3,210 | 3,360 | 3,200 | 3,350 | 261,000 | 3,045.45 |
| 1993-04-26 | 3,220 | 3,250 | 3,170 | 3,190 | 206,000 | 2,900 |
| 1993-04-23 | 3,210 | 3,270 | 3,180 | 3,220 | 123,000 | 2,927.27 |
| 1993-04-22 | 3,220 | 3,400 | 3,140 | 3,160 | 207,000 | 2,872.73 |
| 1993-04-21 | 3,150 | 3,280 | 3,130 | 3,210 | 186,000 | 2,918.18 |
| 1993-04-20 | 3,190 | 3,280 | 3,120 | 3,130 | 143,000 | 2,845.45 |
| 1993-04-19 | 3,270 | 3,320 | 3,210 | 3,280 | 140,000 | 2,981.82 |
| 1993-04-16 | 3,440 | 3,440 | 3,320 | 3,330 | 268,000 | 3,027.27 |
| 1993-04-15 | 3,280 | 3,450 | 3,280 | 3,440 | 233,000 | 3,127.27 |
| 1993-04-14 | 3,330 | 3,380 | 3,310 | 3,340 | 356,000 | 3,036.36 |
| 1993-04-13 | 3,270 | 3,380 | 3,240 | 3,380 | 538,000 | 3,072.73 |
| 1993-04-12 | 3,200 | 3,240 | 3,190 | 3,240 | 157,000 | 2,945.45 |
| 1993-04-09 | 3,150 | 3,240 | 3,100 | 3,150 | 749,000 | 2,863.64 |
| 1993-04-08 | 3,200 | 3,200 | 3,120 | 3,150 | 305,000 | 2,863.64 |
| 1993-04-07 | 3,100 | 3,280 | 3,090 | 3,150 | 364,000 | 2,863.64 |
| 1993-04-06 | 3,080 | 3,130 | 3,060 | 3,130 | 413,000 | 2,845.45 |
| 1993-04-05 | 3,090 | 3,150 | 3,010 | 3,090 | 539,000 | 2,809.09 |
| 1993-04-02 | 3,140 | 3,200 | 3,070 | 3,200 | 388,000 | 2,909.09 |
| 1993-04-01 | 3,110 | 3,160 | 3,070 | 3,140 | 198,000 | 2,854.55 |
| 1993-03-31 | 3,220 | 3,230 | 3,110 | 3,110 | 242,000 | 2,827.27 |
| 1993-03-30 | 3,290 | 3,290 | 3,190 | 3,230 | 318,000 | 2,936.36 |
| 1993-03-29 | 3,480 | 3,480 | 3,330 | 3,330 | 393,000 | 3,027.27 |
| 1993-03-26 | 3,470 | 3,500 | 3,390 | 3,480 | 228,000 | 3,163.64 |
| 1993-03-25 | 3,400 | 3,500 | 3,400 | 3,460 | 661,000 | 3,145.45 |
| 1993-03-24 | 3,320 | 3,410 | 3,320 | 3,360 | 241,000 | 3,054.55 |
| 1993-03-23 | 3,340 | 3,390 | 3,310 | 3,370 | 193,000 | 3,063.64 |
| 1993-03-22 | 3,350 | 3,390 | 3,330 | 3,390 | 178,000 | 3,081.82 |
| 1993-03-19 | 3,270 | 3,300 | 3,210 | 3,300 | 354,000 | 3,000 |
| 1993-03-18 | 3,310 | 3,430 | 3,300 | 3,310 | 282,000 | 3,009.09 |
| 1993-03-17 | 3,240 | 3,270 | 3,200 | 3,260 | 120,000 | 2,963.64 |
| 1993-03-16 | 3,290 | 3,290 | 3,190 | 3,190 | 185,000 | 2,900 |
| 1993-03-15 | 3,220 | 3,250 | 3,180 | 3,250 | 289,000 | 2,954.55 |
| 1993-03-12 | 3,230 | 3,240 | 3,180 | 3,210 | 1,569,000 | 2,918.18 |
| 1993-03-11 | 3,250 | 3,290 | 3,190 | 3,280 | 311,000 | 2,981.82 |
| 1993-03-10 | 3,200 | 3,270 | 3,180 | 3,180 | 393,000 | 2,890.91 |
| 1993-03-09 | 3,170 | 3,220 | 3,100 | 3,170 | 775,000 | 2,881.82 |
| 1993-03-08 | 3,060 | 3,300 | 3,060 | 3,160 | 586,000 | 2,872.73 |
| 1993-03-05 | 3,050 | 3,070 | 3,030 | 3,040 | 203,000 | 2,763.64 |
| 1993-03-04 | 3,040 | 3,050 | 3,020 | 3,030 | 145,000 | 2,754.55 |
| 1993-03-03 | 3,020 | 3,050 | 3,020 | 3,050 | 99,000 | 2,772.73 |
| 1993-03-02 | 2,990 | 3,020 | 2,970 | 3,010 | 206,000 | 2,736.36 |
| 1993-03-01 | 2,970 | 2,970 | 2,910 | 2,950 | 125,000 | 2,681.82 |
| 1993-02-26 | 3,000 | 3,000 | 2,970 | 2,970 | 177,000 | 2,700 |
| 1993-02-25 | 2,940 | 3,000 | 2,940 | 3,000 | 249,000 | 2,727.27 |
| 1993-02-24 | 2,950 | 2,980 | 2,940 | 2,940 | 174,000 | 2,672.73 |
| 1993-02-23 | 2,870 | 2,940 | 2,870 | 2,940 | 142,000 | 2,672.73 |
| 1993-02-22 | 2,890 | 2,950 | 2,860 | 2,870 | 163,000 | 2,609.09 |
| 1993-02-19 | 2,920 | 2,920 | 2,870 | 2,890 | 136,000 | 2,627.27 |
| 1993-02-18 | 2,880 | 2,980 | 2,880 | 2,920 | 178,000 | 2,654.55 |
| 1993-02-17 | 2,860 | 2,890 | 2,830 | 2,890 | 164,000 | 2,627.27 |
| 1993-02-16 | 2,970 | 2,970 | 2,880 | 2,880 | 197,000 | 2,618.18 |
| 1993-02-15 | 2,930 | 2,990 | 2,900 | 2,990 | 168,000 | 2,718.18 |
| 1993-02-12 | 3,020 | 3,020 | 2,930 | 2,950 | 415,000 | 2,681.82 |
| 1993-02-10 | 2,900 | 2,990 | 2,890 | 2,990 | 173,000 | 2,718.18 |
| 1993-02-09 | 2,990 | 2,990 | 2,930 | 2,930 | 138,000 | 2,663.64 |
| 1993-02-08 | 3,000 | 3,020 | 3,000 | 3,010 | 114,000 | 2,736.36 |
| 1993-02-05 | 3,020 | 3,090 | 3,010 | 3,050 | 317,000 | 2,772.73 |
| 1993-02-04 | 3,050 | 3,090 | 3,020 | 3,020 | 275,000 | 2,745.45 |
| 1993-02-03 | 3,010 | 3,090 | 3,010 | 3,050 | 264,000 | 2,772.73 |
| 1993-02-02 | 3,050 | 3,070 | 3,000 | 3,000 | 167,000 | 2,727.27 |
| 1993-02-01 | 2,990 | 3,050 | 2,990 | 3,050 | 113,000 | 2,772.73 |
| 1993-01-29 | 3,010 | 3,050 | 2,990 | 2,990 | 274,000 | 2,718.18 |
| 1993-01-28 | 2,930 | 3,030 | 2,910 | 3,020 | 256,000 | 2,745.45 |
| 1993-01-27 | 2,910 | 2,990 | 2,880 | 2,930 | 145,000 | 2,663.64 |
| 1993-01-26 | 2,850 | 2,950 | 2,830 | 2,910 | 148,000 | 2,645.45 |
| 1993-01-25 | 2,840 | 2,890 | 2,840 | 2,850 | 127,000 | 2,590.91 |
| 1993-01-22 | 2,880 | 2,880 | 2,810 | 2,840 | 141,000 | 2,581.82 |
| 1993-01-21 | 2,830 | 2,890 | 2,800 | 2,850 | 287,000 | 2,590.91 |
| 1993-01-20 | 2,920 | 2,930 | 2,820 | 2,820 | 386,000 | 2,563.64 |
| 1993-01-19 | 2,920 | 2,920 | 2,900 | 2,920 | 200,000 | 2,654.55 |
| 1993-01-18 | 2,860 | 2,900 | 2,860 | 2,900 | 155,000 | 2,636.36 |
| 1993-01-14 | 2,850 | 2,890 | 2,850 | 2,850 | 123,000 | 2,590.91 |
| 1993-01-13 | 2,920 | 2,920 | 2,850 | 2,850 | 182,000 | 2,590.91 |
| 1993-01-12 | 2,920 | 2,980 | 2,900 | 2,900 | 175,000 | 2,636.36 |
| 1993-01-11 | 2,940 | 2,990 | 2,920 | 2,940 | 64,000 | 2,672.73 |
| 1993-01-08 | 2,900 | 2,970 | 2,900 | 2,940 | 542,000 | 2,672.73 |
| 1993-01-07 | 3,000 | 3,040 | 2,940 | 2,940 | 313,000 | 2,672.73 |
| 1993-01-06 | 3,040 | 3,050 | 2,950 | 3,000 | 218,000 | 2,727.27 |
| 1993-01-05 | 3,090 | 3,100 | 3,000 | 3,070 | 197,000 | 2,790.91 |
| 1993-01-04 | 3,080 | 3,080 | 3,010 | 3,060 | 93,000 | 2,781.82 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
