5936 東洋シヤッター(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 | 962 | 970 | 958 | 970 | 9,000 | 9,700 |
| 1993-12-29 | 980 | 980 | 970 | 980 | 12,000 | 9,800 |
| 1993-12-28 | 962 | 984 | 962 | 971 | 7,000 | 9,710 |
| 1993-12-27 | 970 | 970 | 950 | 970 | 17,000 | 9,700 |
| 1993-12-24 | 990 | 990 | 970 | 980 | 15,000 | 9,800 |
| 1993-12-22 | 1,000 | 1,000 | 975 | 990 | 18,000 | 9,900 |
| 1993-12-21 | 971 | 990 | 971 | 990 | 60,000 | 9,900 |
| 1993-12-20 | 1,020 | 1,020 | 972 | 972 | 98,000 | 9,720 |
| 1993-12-17 | 995 | 1,000 | 995 | 1,000 | 120,000 | 10,000 |
| 1993-12-16 | 972 | 985 | 972 | 975 | 47,000 | 9,750 |
| 1993-12-15 | 961 | 975 | 961 | 968 | 24,000 | 9,680 |
| 1993-12-14 | 980 | 985 | 970 | 970 | 30,000 | 9,700 |
| 1993-12-13 | 970 | 999 | 960 | 999 | 51,000 | 9,990 |
| 1993-12-10 | 959 | 990 | 959 | 990 | 52,000 | 9,900 |
| 1993-12-09 | 960 | 970 | 950 | 959 | 84,000 | 9,590 |
| 1993-12-08 | 981 | 981 | 959 | 959 | 18,000 | 9,590 |
| 1993-12-07 | 977 | 990 | 975 | 990 | 26,000 | 9,900 |
| 1993-12-06 | 1,010 | 1,010 | 976 | 987 | 39,000 | 9,870 |
| 1993-12-03 | 1,020 | 1,030 | 1,000 | 1,020 | 65,000 | 10,200 |
| 1993-12-02 | 1,040 | 1,090 | 1,020 | 1,020 | 88,000 | 10,200 |
| 1993-12-01 | 985 | 1,010 | 985 | 991 | 25,000 | 9,910 |
| 1993-11-30 | 987 | 988 | 970 | 985 | 64,000 | 9,850 |
| 1993-11-29 | 990 | 1,000 | 960 | 980 | 45,000 | 9,800 |
| 1993-11-26 | 1,100 | 1,100 | 1,050 | 1,050 | 48,000 | 10,500 |
| 1993-11-25 | 1,100 | 1,120 | 1,080 | 1,100 | 55,000 | 11,000 |
| 1993-11-24 | 1,120 | 1,120 | 1,080 | 1,100 | 53,000 | 11,000 |
| 1993-11-22 | 1,160 | 1,160 | 1,120 | 1,120 | 13,000 | 11,200 |
| 1993-11-19 | 1,160 | 1,180 | 1,160 | 1,160 | 11,000 | 11,600 |
| 1993-11-18 | 1,180 | 1,180 | 1,170 | 1,170 | 38,000 | 11,700 |
| 1993-11-17 | 1,190 | 1,190 | 1,160 | 1,180 | 10,000 | 11,800 |
| 1993-11-16 | 1,180 | 1,200 | 1,180 | 1,200 | 8,000 | 12,000 |
| 1993-11-15 | 1,210 | 1,210 | 1,180 | 1,200 | 36,000 | 12,000 |
| 1993-11-12 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 | 12,100 |
| 1993-11-11 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 12,000 |
| 1993-11-10 | 1,230 | 1,230 | 1,200 | 1,200 | 32,000 | 12,000 |
| 1993-11-09 | 1,250 | 1,250 | 1,220 | 1,230 | 53,000 | 12,300 |
| 1993-11-08 | 1,260 | 1,270 | 1,240 | 1,250 | 86,000 | 12,500 |
| 1993-11-05 | 1,240 | 1,260 | 1,240 | 1,250 | 41,000 | 12,500 |
| 1993-11-04 | 1,350 | 1,350 | 1,300 | 1,300 | 43,000 | 13,000 |
| 1993-11-02 | 1,340 | 1,350 | 1,330 | 1,350 | 17,000 | 13,500 |
| 1993-11-01 | 1,360 | 1,370 | 1,350 | 1,370 | 56,000 | 13,700 |
| 1993-10-29 | 1,340 | 1,360 | 1,330 | 1,360 | 40,000 | 13,600 |
| 1993-10-28 | 1,370 | 1,370 | 1,340 | 1,360 | 38,000 | 13,600 |
| 1993-10-27 | 1,360 | 1,370 | 1,350 | 1,370 | 117,000 | 13,700 |
| 1993-10-26 | 1,350 | 1,370 | 1,350 | 1,370 | 41,000 | 13,700 |
| 1993-10-25 | 1,370 | 1,370 | 1,340 | 1,370 | 51,000 | 13,700 |
| 1993-10-22 | 1,360 | 1,380 | 1,360 | 1,370 | 33,000 | 13,700 |
| 1993-10-21 | 1,390 | 1,390 | 1,360 | 1,360 | 14,000 | 13,600 |
| 1993-10-20 | 1,400 | 1,400 | 1,360 | 1,400 | 40,000 | 14,000 |
| 1993-10-19 | 1,410 | 1,410 | 1,390 | 1,410 | 110,000 | 14,100 |
| 1993-10-18 | 1,390 | 1,420 | 1,380 | 1,420 | 151,000 | 14,200 |
| 1993-10-15 | 1,360 | 1,390 | 1,360 | 1,390 | 35,000 | 13,900 |
| 1993-10-14 | 1,380 | 1,400 | 1,350 | 1,400 | 87,000 | 14,000 |
| 1993-10-13 | 1,390 | 1,390 | 1,360 | 1,390 | 130,000 | 13,900 |
| 1993-10-12 | 1,410 | 1,410 | 1,370 | 1,370 | 87,000 | 13,700 |
| 1993-10-08 | 1,410 | 1,420 | 1,400 | 1,420 | 60,000 | 14,200 |
| 1993-10-07 | 1,410 | 1,420 | 1,410 | 1,420 | 99,000 | 14,200 |
| 1993-10-06 | 1,410 | 1,430 | 1,400 | 1,400 | 345,000 | 14,000 |
| 1993-10-05 | 1,400 | 1,410 | 1,380 | 1,400 | 88,000 | 14,000 |
| 1993-10-04 | 1,420 | 1,420 | 1,380 | 1,380 | 179,000 | 13,800 |
| 1993-10-01 | 1,370 | 1,430 | 1,370 | 1,400 | 452,000 | 14,000 |
| 1993-09-30 | 1,360 | 1,370 | 1,350 | 1,360 | 98,000 | 13,600 |
| 1993-09-29 | 1,330 | 1,350 | 1,330 | 1,350 | 55,000 | 13,500 |
| 1993-09-28 | 1,320 | 1,330 | 1,300 | 1,330 | 49,000 | 13,300 |
| 1993-09-27 | 1,320 | 1,320 | 1,300 | 1,320 | 43,000 | 13,200 |
| 1993-09-24 | 1,250 | 1,320 | 1,250 | 1,320 | 50,000 | 13,200 |
| 1993-09-22 | 1,260 | 1,260 | 1,220 | 1,240 | 43,000 | 12,400 |
| 1993-09-21 | 1,330 | 1,330 | 1,290 | 1,300 | 60,000 | 13,000 |
| 1993-09-20 | 1,340 | 1,340 | 1,300 | 1,320 | 160,000 | 13,200 |
| 1993-09-17 | 1,350 | 1,350 | 1,340 | 1,350 | 38,000 | 13,500 |
| 1993-09-16 | 1,340 | 1,360 | 1,340 | 1,340 | 175,000 | 13,400 |
| 1993-09-14 | 1,310 | 1,350 | 1,310 | 1,340 | 27,000 | 13,400 |
| 1993-09-13 | 1,320 | 1,340 | 1,300 | 1,340 | 11,000 | 13,400 |
| 1993-09-10 | 1,330 | 1,330 | 1,310 | 1,320 | 20,000 | 13,200 |
| 1993-09-09 | 1,330 | 1,330 | 1,300 | 1,300 | 25,000 | 13,000 |
| 1993-09-08 | 1,340 | 1,340 | 1,330 | 1,340 | 69,000 | 13,400 |
| 1993-09-07 | 1,330 | 1,340 | 1,320 | 1,340 | 67,000 | 13,400 |
| 1993-09-06 | 1,340 | 1,350 | 1,320 | 1,320 | 51,000 | 13,200 |
| 1993-09-03 | 1,340 | 1,350 | 1,340 | 1,340 | 42,000 | 13,400 |
| 1993-09-02 | 1,350 | 1,350 | 1,340 | 1,340 | 17,000 | 13,400 |
| 1993-09-01 | 1,350 | 1,360 | 1,330 | 1,350 | 30,000 | 13,500 |
| 1993-08-31 | 1,330 | 1,350 | 1,320 | 1,350 | 48,000 | 13,500 |
| 1993-08-30 | 1,320 | 1,350 | 1,320 | 1,350 | 8,000 | 13,500 |
| 1993-08-27 | 1,340 | 1,350 | 1,330 | 1,340 | 24,000 | 13,400 |
| 1993-08-26 | 1,350 | 1,350 | 1,330 | 1,350 | 20,000 | 13,500 |
| 1993-08-25 | 1,330 | 1,350 | 1,330 | 1,340 | 33,000 | 13,400 |
| 1993-08-24 | 1,340 | 1,340 | 1,320 | 1,320 | 14,000 | 13,200 |
| 1993-08-23 | 1,330 | 1,340 | 1,330 | 1,340 | 27,000 | 13,400 |
| 1993-08-20 | 1,340 | 1,350 | 1,340 | 1,340 | 9,000 | 13,400 |
| 1993-08-19 | 1,360 | 1,360 | 1,340 | 1,340 | 14,000 | 13,400 |
| 1993-08-18 | 1,360 | 1,370 | 1,350 | 1,370 | 25,000 | 13,700 |
| 1993-08-17 | 1,350 | 1,370 | 1,330 | 1,350 | 114,000 | 13,500 |
| 1993-08-16 | 1,340 | 1,340 | 1,330 | 1,340 | 63,000 | 13,400 |
| 1993-08-13 | 1,360 | 1,360 | 1,340 | 1,360 | 109,000 | 13,600 |
| 1993-08-12 | 1,380 | 1,390 | 1,330 | 1,340 | 125,000 | 13,400 |
| 1993-08-11 | 1,370 | 1,380 | 1,360 | 1,380 | 197,000 | 13,800 |
| 1993-08-10 | 1,350 | 1,370 | 1,350 | 1,370 | 170,000 | 13,700 |
| 1993-08-09 | 1,320 | 1,360 | 1,320 | 1,340 | 289,000 | 13,400 |
| 1993-08-06 | 1,310 | 1,340 | 1,310 | 1,320 | 134,000 | 13,200 |
| 1993-08-05 | 1,330 | 1,330 | 1,320 | 1,330 | 82,000 | 13,300 |
| 1993-08-04 | 1,310 | 1,330 | 1,310 | 1,320 | 74,000 | 13,200 |
| 1993-08-03 | 1,310 | 1,330 | 1,300 | 1,300 | 131,000 | 13,000 |
| 1993-08-02 | 1,310 | 1,320 | 1,300 | 1,300 | 108,000 | 13,000 |
| 1993-07-30 | 1,290 | 1,350 | 1,290 | 1,330 | 306,000 | 13,300 |
| 1993-07-29 | 1,250 | 1,270 | 1,230 | 1,270 | 43,000 | 12,700 |
| 1993-07-28 | 1,240 | 1,250 | 1,210 | 1,250 | 11,000 | 12,500 |
| 1993-07-27 | 1,240 | 1,240 | 1,220 | 1,230 | 11,000 | 12,300 |
| 1993-07-26 | 1,240 | 1,240 | 1,230 | 1,230 | 10,000 | 12,300 |
| 1993-07-23 | 1,250 | 1,250 | 1,230 | 1,250 | 20,000 | 12,500 |
| 1993-07-22 | 1,270 | 1,270 | 1,250 | 1,260 | 25,000 | 12,600 |
| 1993-07-21 | 1,220 | 1,300 | 1,220 | 1,290 | 87,000 | 12,900 |
| 1993-07-20 | 1,230 | 1,240 | 1,230 | 1,230 | 99,000 | 12,300 |
| 1993-07-19 | 1,230 | 1,230 | 1,230 | 1,230 | 12,000 | 12,300 |
| 1993-07-16 | 1,230 | 1,230 | 1,230 | 1,230 | 64,000 | 12,300 |
| 1993-07-15 | 1,230 | 1,250 | 1,220 | 1,230 | 28,000 | 12,300 |
| 1993-07-14 | 1,190 | 1,230 | 1,190 | 1,230 | 16,000 | 12,300 |
| 1993-07-13 | 1,180 | 1,200 | 1,180 | 1,190 | 12,000 | 11,900 |
| 1993-07-12 | 1,160 | 1,180 | 1,160 | 1,180 | 24,000 | 11,800 |
| 1993-07-09 | 1,180 | 1,180 | 1,160 | 1,160 | 20,000 | 11,600 |
| 1993-07-08 | 1,200 | 1,200 | 1,180 | 1,180 | 29,000 | 11,800 |
| 1993-07-07 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1993-07-05 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 12,100 |
| 1993-07-02 | 1,230 | 1,230 | 1,230 | 1,230 | 26,000 | 12,300 |
| 1993-07-01 | 1,200 | 1,230 | 1,180 | 1,230 | 24,000 | 12,300 |
| 1993-06-30 | 1,200 | 1,200 | 1,190 | 1,190 | 18,000 | 11,900 |
| 1993-06-29 | 1,200 | 1,220 | 1,200 | 1,210 | 25,000 | 12,100 |
| 1993-06-28 | 1,200 | 1,220 | 1,200 | 1,210 | 24,000 | 12,100 |
| 1993-06-25 | 1,190 | 1,200 | 1,190 | 1,200 | 36,000 | 12,000 |
| 1993-06-24 | 1,200 | 1,200 | 1,180 | 1,180 | 25,000 | 11,800 |
| 1993-06-23 | 1,190 | 1,190 | 1,180 | 1,180 | 13,000 | 11,800 |
| 1993-06-22 | 1,160 | 1,180 | 1,160 | 1,180 | 21,000 | 11,800 |
| 1993-06-21 | 1,210 | 1,220 | 1,150 | 1,160 | 17,000 | 11,600 |
| 1993-06-18 | 1,220 | 1,220 | 1,200 | 1,220 | 9,000 | 12,200 |
| 1993-06-17 | 1,230 | 1,230 | 1,190 | 1,220 | 24,000 | 12,200 |
| 1993-06-16 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 | 12,300 |
| 1993-06-15 | 1,280 | 1,280 | 1,250 | 1,250 | 12,000 | 12,500 |
| 1993-06-14 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 | 12,900 |
| 1993-06-11 | 1,270 | 1,290 | 1,270 | 1,290 | 14,000 | 12,900 |
| 1993-06-10 | 1,290 | 1,300 | 1,280 | 1,280 | 14,000 | 12,800 |
| 1993-06-08 | 1,320 | 1,330 | 1,310 | 1,320 | 15,000 | 13,200 |
| 1993-06-07 | 1,290 | 1,330 | 1,290 | 1,330 | 22,000 | 13,300 |
| 1993-06-04 | 1,290 | 1,320 | 1,280 | 1,300 | 58,000 | 13,000 |
| 1993-06-03 | 1,320 | 1,320 | 1,290 | 1,290 | 19,000 | 12,900 |
| 1993-06-02 | 1,310 | 1,320 | 1,290 | 1,320 | 33,000 | 13,200 |
| 1993-06-01 | 1,320 | 1,320 | 1,290 | 1,310 | 37,000 | 13,100 |
| 1993-05-31 | 1,300 | 1,320 | 1,300 | 1,320 | 35,000 | 13,200 |
| 1993-05-28 | 1,310 | 1,310 | 1,280 | 1,280 | 52,000 | 12,800 |
| 1993-05-27 | 1,290 | 1,300 | 1,280 | 1,300 | 44,000 | 13,000 |
| 1993-05-26 | 1,300 | 1,310 | 1,270 | 1,290 | 44,000 | 12,900 |
| 1993-05-25 | 1,300 | 1,300 | 1,260 | 1,280 | 118,000 | 12,800 |
| 1993-05-24 | 1,310 | 1,310 | 1,280 | 1,280 | 21,000 | 12,800 |
| 1993-05-21 | 1,330 | 1,330 | 1,310 | 1,310 | 32,000 | 13,100 |
| 1993-05-20 | 1,330 | 1,340 | 1,330 | 1,330 | 28,000 | 13,300 |
| 1993-05-19 | 1,340 | 1,340 | 1,330 | 1,330 | 19,000 | 13,300 |
| 1993-05-18 | 1,340 | 1,350 | 1,340 | 1,350 | 27,000 | 13,500 |
| 1993-05-17 | 1,360 | 1,360 | 1,350 | 1,350 | 28,000 | 13,500 |
| 1993-05-14 | 1,360 | 1,370 | 1,350 | 1,350 | 43,000 | 13,500 |
| 1993-05-13 | 1,360 | 1,360 | 1,310 | 1,360 | 27,000 | 13,600 |
| 1993-05-12 | 1,390 | 1,390 | 1,370 | 1,370 | 97,000 | 13,700 |
| 1993-05-11 | 1,350 | 1,380 | 1,350 | 1,380 | 174,000 | 13,800 |
| 1993-05-10 | 1,330 | 1,380 | 1,330 | 1,350 | 145,000 | 13,500 |
| 1993-05-07 | 1,270 | 1,320 | 1,270 | 1,310 | 66,000 | 13,100 |
| 1993-05-06 | 1,340 | 1,340 | 1,310 | 1,310 | 34,000 | 13,100 |
| 1993-04-30 | 1,330 | 1,340 | 1,320 | 1,340 | 28,000 | 13,400 |
| 1993-04-28 | 1,280 | 1,320 | 1,280 | 1,310 | 42,000 | 13,100 |
| 1993-04-27 | 1,270 | 1,280 | 1,260 | 1,280 | 15,000 | 12,800 |
| 1993-04-26 | 1,280 | 1,280 | 1,250 | 1,260 | 13,000 | 12,600 |
| 1993-04-23 | 1,290 | 1,290 | 1,250 | 1,290 | 17,000 | 12,900 |
| 1993-04-22 | 1,300 | 1,300 | 1,280 | 1,300 | 11,000 | 13,000 |
| 1993-04-21 | 1,300 | 1,310 | 1,280 | 1,310 | 28,000 | 13,100 |
| 1993-04-20 | 1,300 | 1,320 | 1,300 | 1,300 | 29,000 | 13,000 |
| 1993-04-19 | 1,340 | 1,340 | 1,300 | 1,300 | 21,000 | 13,000 |
| 1993-04-16 | 1,330 | 1,350 | 1,310 | 1,320 | 59,000 | 13,200 |
| 1993-04-15 | 1,290 | 1,320 | 1,290 | 1,310 | 80,000 | 13,100 |
| 1993-04-14 | 1,290 | 1,310 | 1,290 | 1,290 | 76,000 | 12,900 |
| 1993-04-13 | 1,270 | 1,300 | 1,270 | 1,290 | 56,000 | 12,900 |
| 1993-04-12 | 1,250 | 1,270 | 1,250 | 1,270 | 46,000 | 12,700 |
| 1993-04-09 | 1,250 | 1,250 | 1,220 | 1,250 | 34,000 | 12,500 |
| 1993-04-08 | 1,230 | 1,250 | 1,190 | 1,250 | 58,000 | 12,500 |
| 1993-04-07 | 1,240 | 1,240 | 1,230 | 1,230 | 15,000 | 12,300 |
| 1993-04-06 | 1,250 | 1,250 | 1,240 | 1,250 | 27,000 | 12,500 |
| 1993-04-05 | 1,250 | 1,260 | 1,230 | 1,250 | 136,000 | 12,500 |
| 1993-04-02 | 1,270 | 1,280 | 1,260 | 1,260 | 54,000 | 12,600 |
| 1993-04-01 | 1,230 | 1,250 | 1,200 | 1,250 | 59,000 | 12,500 |
| 1993-03-31 | 1,250 | 1,260 | 1,220 | 1,230 | 52,000 | 12,300 |
| 1993-03-30 | 1,300 | 1,300 | 1,250 | 1,250 | 31,000 | 12,500 |
| 1993-03-29 | 1,320 | 1,320 | 1,310 | 1,310 | 31,000 | 13,100 |
| 1993-03-26 | 1,310 | 1,350 | 1,300 | 1,340 | 151,000 | 13,400 |
| 1993-03-25 | 1,590 | 1,680 | 1,580 | 1,650 | 144,000 | 12,692.30 |
| 1993-03-24 | 1,600 | 1,600 | 1,570 | 1,570 | 77,000 | 12,076.90 |
| 1993-03-23 | 1,610 | 1,610 | 1,590 | 1,600 | 74,000 | 12,307.70 |
| 1993-03-22 | 1,620 | 1,620 | 1,600 | 1,610 | 69,000 | 12,384.60 |
| 1993-03-19 | 1,620 | 1,620 | 1,590 | 1,590 | 55,000 | 12,230.80 |
| 1993-03-18 | 1,610 | 1,630 | 1,600 | 1,610 | 107,000 | 12,384.60 |
| 1993-03-17 | 1,620 | 1,620 | 1,580 | 1,620 | 62,000 | 12,461.50 |
| 1993-03-16 | 1,570 | 1,600 | 1,570 | 1,590 | 81,000 | 12,230.80 |
| 1993-03-15 | 1,550 | 1,570 | 1,520 | 1,560 | 97,000 | 12,000 |
| 1993-03-12 | 1,500 | 1,520 | 1,500 | 1,520 | 108,000 | 11,692.30 |
| 1993-03-11 | 1,520 | 1,520 | 1,490 | 1,490 | 253,000 | 11,461.50 |
| 1993-03-10 | 1,480 | 1,490 | 1,470 | 1,490 | 442,000 | 11,461.50 |
| 1993-03-09 | 1,240 | 1,300 | 1,230 | 1,290 | 137,000 | 9,923.08 |
| 1993-03-08 | 1,240 | 1,270 | 1,240 | 1,260 | 25,000 | 9,692.31 |
| 1993-03-05 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 9,384.62 |
| 1993-03-04 | 1,230 | 1,230 | 1,220 | 1,220 | 12,000 | 9,384.62 |
| 1993-03-03 | 1,230 | 1,230 | 1,220 | 1,220 | 25,000 | 9,384.62 |
| 1993-03-02 | 1,280 | 1,280 | 1,250 | 1,250 | 26,000 | 9,615.38 |
| 1993-02-26 | 1,260 | 1,290 | 1,260 | 1,270 | 12,000 | 9,769.23 |
| 1993-02-25 | 1,290 | 1,290 | 1,260 | 1,260 | 20,000 | 9,692.31 |
| 1993-02-24 | 1,280 | 1,290 | 1,260 | 1,290 | 30,000 | 9,923.08 |
| 1993-02-23 | 1,280 | 1,290 | 1,280 | 1,290 | 4,000 | 9,923.08 |
| 1993-02-22 | 1,270 | 1,290 | 1,270 | 1,290 | 20,000 | 9,923.08 |
| 1993-02-19 | 1,260 | 1,290 | 1,260 | 1,290 | 10,000 | 9,923.08 |
| 1993-02-18 | 1,280 | 1,300 | 1,280 | 1,280 | 19,000 | 9,846.15 |
| 1993-02-17 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 9,769.23 |
| 1993-02-16 | 1,290 | 1,290 | 1,280 | 1,280 | 25,000 | 9,846.15 |
| 1993-02-15 | 1,290 | 1,290 | 1,290 | 1,290 | 11,000 | 9,923.08 |
| 1993-02-12 | 1,260 | 1,290 | 1,260 | 1,290 | 7,000 | 9,923.08 |
| 1993-02-10 | 1,230 | 1,260 | 1,230 | 1,250 | 48,000 | 9,615.38 |
| 1993-02-09 | 1,270 | 1,280 | 1,230 | 1,230 | 21,000 | 9,461.54 |
| 1993-02-08 | 1,270 | 1,270 | 1,260 | 1,260 | 12,000 | 9,692.31 |
| 1993-02-05 | 1,240 | 1,300 | 1,240 | 1,300 | 33,000 | 10,000 |
| 1993-02-04 | 1,250 | 1,260 | 1,250 | 1,260 | 8,000 | 9,692.31 |
| 1993-02-03 | 1,230 | 1,260 | 1,230 | 1,250 | 26,000 | 9,615.38 |
| 1993-02-02 | 1,230 | 1,250 | 1,230 | 1,250 | 16,000 | 9,615.38 |
| 1993-02-01 | 1,280 | 1,280 | 1,250 | 1,250 | 15,000 | 9,615.38 |
| 1993-01-29 | 1,290 | 1,310 | 1,280 | 1,280 | 18,000 | 9,846.15 |
| 1993-01-28 | 1,300 | 1,300 | 1,280 | 1,290 | 22,000 | 9,923.08 |
| 1993-01-27 | 1,260 | 1,300 | 1,260 | 1,300 | 12,000 | 10,000 |
| 1993-01-26 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 9,769.23 |
| 1993-01-25 | 1,320 | 1,320 | 1,300 | 1,300 | 21,000 | 10,000 |
| 1993-01-22 | 1,330 | 1,330 | 1,320 | 1,320 | 41,000 | 10,153.80 |
| 1993-01-21 | 1,330 | 1,350 | 1,330 | 1,350 | 22,000 | 10,384.60 |
| 1993-01-20 | 1,380 | 1,380 | 1,350 | 1,350 | 26,000 | 10,384.60 |
| 1993-01-19 | 1,360 | 1,360 | 1,350 | 1,350 | 11,000 | 10,384.60 |
| 1993-01-18 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 10,461.50 |
| 1993-01-14 | 1,400 | 1,400 | 1,360 | 1,360 | 11,000 | 10,461.50 |
| 1993-01-13 | 1,360 | 1,360 | 1,360 | 1,360 | 36,000 | 10,461.50 |
| 1993-01-12 | 1,350 | 1,370 | 1,350 | 1,360 | 6,000 | 10,461.50 |
| 1993-01-11 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 10,384.60 |
| 1993-01-08 | 1,360 | 1,370 | 1,350 | 1,350 | 44,000 | 10,384.60 |
| 1993-01-07 | 1,360 | 1,360 | 1,350 | 1,360 | 8,000 | 10,461.50 |
| 1993-01-06 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 | 10,384.60 |
| 1993-01-05 | 1,400 | 1,400 | 1,370 | 1,370 | 26,000 | 10,538.50 |
分割・併合履歴 ： [2006-09-01]1株→0.1株 [1993-03-26]1株→1.3株 [1991-03-26]1株→1.12株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.13株 [1986-03-27]1株→1.1株