5938 (株)LIXIL 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 | 3,670 | 3,700 | 3,670 | 3,700 | 78,000 | 3,700 |
| 1993-12-29 | 3,570 | 3,600 | 3,550 | 3,570 | 128,000 | 3,570 |
| 1993-12-28 | 3,640 | 3,640 | 3,600 | 3,620 | 119,000 | 3,620 |
| 1993-12-27 | 3,660 | 3,660 | 3,620 | 3,640 | 242,000 | 3,640 |
| 1993-12-24 | 3,650 | 3,680 | 3,620 | 3,670 | 113,000 | 3,670 |
| 1993-12-22 | 3,650 | 3,670 | 3,620 | 3,650 | 127,000 | 3,650 |
| 1993-12-21 | 3,670 | 3,670 | 3,550 | 3,600 | 187,000 | 3,600 |
| 1993-12-20 | 3,770 | 3,770 | 3,610 | 3,620 | 146,000 | 3,620 |
| 1993-12-17 | 3,740 | 3,780 | 3,720 | 3,750 | 165,000 | 3,750 |
| 1993-12-16 | 3,720 | 3,780 | 3,680 | 3,740 | 199,000 | 3,740 |
| 1993-12-15 | 3,610 | 3,700 | 3,600 | 3,670 | 99,000 | 3,670 |
| 1993-12-14 | 3,650 | 3,700 | 3,590 | 3,590 | 186,000 | 3,590 |
| 1993-12-13 | 3,700 | 3,720 | 3,680 | 3,700 | 140,000 | 3,700 |
| 1993-12-10 | 3,550 | 3,780 | 3,550 | 3,740 | 272,000 | 3,740 |
| 1993-12-09 | 3,510 | 3,600 | 3,500 | 3,550 | 94,000 | 3,550 |
| 1993-12-08 | 3,510 | 3,510 | 3,430 | 3,450 | 186,000 | 3,450 |
| 1993-12-07 | 3,440 | 3,490 | 3,420 | 3,470 | 59,000 | 3,470 |
| 1993-12-06 | 3,540 | 3,540 | 3,400 | 3,440 | 87,000 | 3,440 |
| 1993-12-03 | 3,580 | 3,600 | 3,510 | 3,530 | 273,000 | 3,530 |
| 1993-12-02 | 3,670 | 3,750 | 3,620 | 3,630 | 260,000 | 3,630 |
| 1993-12-01 | 3,470 | 3,720 | 3,470 | 3,600 | 156,000 | 3,600 |
| 1993-11-30 | 3,380 | 3,440 | 3,270 | 3,420 | 496,000 | 3,420 |
| 1993-11-29 | 3,500 | 3,500 | 3,260 | 3,400 | 238,000 | 3,400 |
| 1993-11-26 | 3,780 | 3,780 | 3,610 | 3,630 | 210,000 | 3,630 |
| 1993-11-25 | 3,750 | 3,800 | 3,750 | 3,780 | 322,000 | 3,780 |
| 1993-11-24 | 3,760 | 3,790 | 3,740 | 3,740 | 303,000 | 3,740 |
| 1993-11-22 | 3,820 | 3,820 | 3,750 | 3,760 | 322,000 | 3,760 |
| 1993-11-19 | 3,820 | 3,850 | 3,780 | 3,810 | 345,000 | 3,810 |
| 1993-11-18 | 3,800 | 3,840 | 3,800 | 3,820 | 253,000 | 3,820 |
| 1993-11-17 | 3,810 | 3,840 | 3,790 | 3,830 | 483,000 | 3,830 |
| 1993-11-16 | 3,810 | 3,850 | 3,780 | 3,840 | 320,000 | 3,840 |
| 1993-11-15 | 3,900 | 3,920 | 3,810 | 3,840 | 517,000 | 3,840 |
| 1993-11-12 | 3,850 | 3,960 | 3,850 | 3,930 | 518,000 | 3,930 |
| 1993-11-11 | 3,870 | 3,880 | 3,840 | 3,880 | 341,000 | 3,880 |
| 1993-11-10 | 3,810 | 3,860 | 3,760 | 3,840 | 298,000 | 3,840 |
| 1993-11-09 | 3,860 | 3,880 | 3,790 | 3,800 | 174,000 | 3,800 |
| 1993-11-08 | 3,810 | 3,850 | 3,800 | 3,850 | 297,000 | 3,850 |
| 1993-11-05 | 3,870 | 3,870 | 3,800 | 3,810 | 395,000 | 3,810 |
| 1993-11-04 | 3,890 | 3,930 | 3,870 | 3,870 | 252,000 | 3,870 |
| 1993-11-02 | 3,910 | 3,910 | 3,890 | 3,890 | 253,000 | 3,890 |
| 1993-11-01 | 3,930 | 3,940 | 3,880 | 3,890 | 364,000 | 3,890 |
| 1993-10-29 | 3,900 | 3,960 | 3,880 | 3,950 | 146,000 | 3,950 |
| 1993-10-28 | 3,900 | 3,900 | 3,840 | 3,850 | 222,000 | 3,850 |
| 1993-10-27 | 3,930 | 3,930 | 3,810 | 3,920 | 295,000 | 3,920 |
| 1993-10-26 | 3,970 | 4,020 | 3,950 | 3,950 | 297,000 | 3,950 |
| 1993-10-25 | 4,000 | 4,020 | 3,980 | 4,020 | 331,000 | 4,020 |
| 1993-10-22 | 3,920 | 3,970 | 3,910 | 3,970 | 349,000 | 3,970 |
| 1993-10-21 | 3,940 | 3,960 | 3,900 | 3,910 | 286,000 | 3,910 |
| 1993-10-20 | 3,940 | 3,940 | 3,910 | 3,940 | 143,000 | 3,940 |
| 1993-10-19 | 3,970 | 3,980 | 3,940 | 3,960 | 377,000 | 3,960 |
| 1993-10-18 | 3,990 | 3,990 | 3,920 | 3,940 | 261,000 | 3,940 |
| 1993-10-15 | 3,990 | 3,990 | 3,950 | 3,970 | 306,000 | 3,970 |
| 1993-10-14 | 3,960 | 3,960 | 3,910 | 3,960 | 214,000 | 3,960 |
| 1993-10-13 | 3,950 | 3,960 | 3,920 | 3,960 | 169,000 | 3,960 |
| 1993-10-12 | 3,990 | 3,990 | 3,930 | 3,930 | 180,000 | 3,930 |
| 1993-10-08 | 3,960 | 3,970 | 3,930 | 3,970 | 167,000 | 3,970 |
| 1993-10-07 | 3,930 | 3,970 | 3,930 | 3,950 | 100,000 | 3,950 |
| 1993-10-06 | 3,930 | 3,970 | 3,930 | 3,970 | 169,000 | 3,970 |
| 1993-10-05 | 3,980 | 3,990 | 3,960 | 3,960 | 212,000 | 3,960 |
| 1993-10-04 | 3,980 | 4,000 | 3,950 | 3,990 | 462,000 | 3,990 |
| 1993-10-01 | 3,990 | 4,030 | 3,970 | 3,990 | 658,000 | 3,990 |
| 1993-09-30 | 3,920 | 3,990 | 3,890 | 3,990 | 389,000 | 3,990 |
| 1993-09-29 | 3,940 | 3,940 | 3,860 | 3,920 | 309,000 | 3,920 |
| 1993-09-28 | 3,920 | 3,950 | 3,870 | 3,950 | 708,000 | 3,950 |
| 1993-09-27 | 3,840 | 3,940 | 3,820 | 3,940 | 771,000 | 3,940 |
| 1993-09-24 | 3,720 | 3,800 | 3,720 | 3,730 | 215,000 | 3,730 |
| 1993-09-22 | 3,740 | 3,780 | 3,730 | 3,770 | 184,000 | 3,770 |
| 1993-09-21 | 3,790 | 3,800 | 3,760 | 3,790 | 130,000 | 3,790 |
| 1993-09-20 | 3,800 | 3,810 | 3,710 | 3,760 | 135,000 | 3,760 |
| 1993-09-17 | 3,800 | 3,800 | 3,750 | 3,750 | 205,000 | 3,750 |
| 1993-09-16 | 3,840 | 3,850 | 3,770 | 3,830 | 492,000 | 3,830 |
| 1993-09-14 | 3,870 | 3,890 | 3,840 | 3,840 | 596,000 | 3,840 |
| 1993-09-13 | 3,780 | 3,860 | 3,780 | 3,850 | 935,000 | 3,850 |
| 1993-09-10 | 3,690 | 3,780 | 3,680 | 3,770 | 755,000 | 3,770 |
| 1993-09-09 | 3,690 | 3,690 | 3,670 | 3,670 | 153,000 | 3,670 |
| 1993-09-08 | 3,680 | 3,690 | 3,660 | 3,690 | 108,000 | 3,690 |
| 1993-09-07 | 3,700 | 3,710 | 3,680 | 3,680 | 180,000 | 3,680 |
| 1993-09-06 | 3,700 | 3,720 | 3,680 | 3,720 | 173,000 | 3,720 |
| 1993-09-03 | 3,680 | 3,730 | 3,670 | 3,700 | 222,000 | 3,700 |
| 1993-09-02 | 3,700 | 3,730 | 3,660 | 3,660 | 250,000 | 3,660 |
| 1993-09-01 | 3,690 | 3,700 | 3,670 | 3,700 | 260,000 | 3,700 |
| 1993-08-31 | 3,660 | 3,700 | 3,630 | 3,700 | 229,000 | 3,700 |
| 1993-08-30 | 3,670 | 3,670 | 3,600 | 3,660 | 128,000 | 3,660 |
| 1993-08-27 | 3,580 | 3,650 | 3,580 | 3,640 | 208,000 | 3,640 |
| 1993-08-26 | 3,500 | 3,580 | 3,500 | 3,580 | 184,000 | 3,580 |
| 1993-08-25 | 3,500 | 3,520 | 3,490 | 3,510 | 93,000 | 3,510 |
| 1993-08-24 | 3,530 | 3,530 | 3,480 | 3,490 | 293,000 | 3,490 |
| 1993-08-23 | 3,540 | 3,550 | 3,520 | 3,530 | 85,000 | 3,530 |
| 1993-08-20 | 3,600 | 3,620 | 3,550 | 3,600 | 147,000 | 3,600 |
| 1993-08-19 | 3,640 | 3,640 | 3,570 | 3,600 | 298,000 | 3,600 |
| 1993-08-18 | 3,640 | 3,660 | 3,640 | 3,650 | 368,000 | 3,650 |
| 1993-08-17 | 3,660 | 3,660 | 3,610 | 3,650 | 212,000 | 3,650 |
| 1993-08-16 | 3,630 | 3,660 | 3,600 | 3,660 | 242,000 | 3,660 |
| 1993-08-13 | 3,690 | 3,690 | 3,620 | 3,630 | 256,000 | 3,630 |
| 1993-08-12 | 3,700 | 3,730 | 3,650 | 3,650 | 623,000 | 3,650 |
| 1993-08-11 | 3,630 | 3,700 | 3,630 | 3,700 | 647,000 | 3,700 |
| 1993-08-10 | 3,540 | 3,640 | 3,540 | 3,630 | 1,012,000 | 3,630 |
| 1993-08-09 | 3,470 | 3,540 | 3,470 | 3,510 | 872,000 | 3,510 |
| 1993-08-06 | 3,450 | 3,460 | 3,430 | 3,460 | 161,000 | 3,460 |
| 1993-08-05 | 3,440 | 3,450 | 3,420 | 3,450 | 157,000 | 3,450 |
| 1993-08-04 | 3,410 | 3,450 | 3,410 | 3,440 | 204,000 | 3,440 |
| 1993-08-03 | 3,440 | 3,440 | 3,400 | 3,400 | 185,000 | 3,400 |
| 1993-08-02 | 3,420 | 3,450 | 3,420 | 3,430 | 175,000 | 3,430 |
| 1993-07-30 | 3,450 | 3,470 | 3,440 | 3,470 | 182,000 | 3,470 |
| 1993-07-29 | 3,400 | 3,450 | 3,390 | 3,430 | 411,000 | 3,430 |
| 1993-07-28 | 3,350 | 3,380 | 3,340 | 3,380 | 113,000 | 3,380 |
| 1993-07-27 | 3,350 | 3,390 | 3,340 | 3,350 | 243,000 | 3,350 |
| 1993-07-26 | 3,340 | 3,400 | 3,320 | 3,350 | 370,000 | 3,350 |
| 1993-07-23 | 3,370 | 3,370 | 3,290 | 3,290 | 253,000 | 3,290 |
| 1993-07-22 | 3,380 | 3,420 | 3,370 | 3,370 | 143,000 | 3,370 |
| 1993-07-21 | 3,360 | 3,400 | 3,360 | 3,380 | 134,000 | 3,380 |
| 1993-07-20 | 3,340 | 3,400 | 3,340 | 3,360 | 883,000 | 3,360 |
| 1993-07-19 | 3,370 | 3,380 | 3,330 | 3,330 | 207,000 | 3,330 |
| 1993-07-16 | 3,360 | 3,370 | 3,320 | 3,370 | 85,000 | 3,370 |
| 1993-07-15 | 3,400 | 3,400 | 3,350 | 3,350 | 184,000 | 3,350 |
| 1993-07-14 | 3,450 | 3,450 | 3,350 | 3,350 | 183,000 | 3,350 |
| 1993-07-13 | 3,400 | 3,410 | 3,360 | 3,410 | 101,000 | 3,410 |
| 1993-07-12 | 3,400 | 3,450 | 3,350 | 3,400 | 109,000 | 3,400 |
| 1993-07-09 | 3,330 | 3,370 | 3,310 | 3,370 | 121,000 | 3,370 |
| 1993-07-08 | 3,300 | 3,330 | 3,260 | 3,330 | 176,000 | 3,330 |
| 1993-07-07 | 3,270 | 3,290 | 3,240 | 3,250 | 140,000 | 3,250 |
| 1993-07-06 | 3,200 | 3,230 | 3,200 | 3,220 | 84,000 | 3,220 |
| 1993-07-05 | 3,240 | 3,280 | 3,240 | 3,240 | 30,000 | 3,240 |
| 1993-07-02 | 3,320 | 3,320 | 3,220 | 3,290 | 92,000 | 3,290 |
| 1993-07-01 | 3,280 | 3,310 | 3,260 | 3,310 | 124,000 | 3,310 |
| 1993-06-30 | 3,280 | 3,320 | 3,280 | 3,280 | 89,000 | 3,280 |
| 1993-06-29 | 3,350 | 3,350 | 3,300 | 3,320 | 159,000 | 3,320 |
| 1993-06-28 | 3,290 | 3,370 | 3,280 | 3,350 | 182,000 | 3,350 |
| 1993-06-25 | 3,300 | 3,300 | 3,230 | 3,240 | 233,000 | 3,240 |
| 1993-06-24 | 3,230 | 3,260 | 3,220 | 3,250 | 219,000 | 3,250 |
| 1993-06-23 | 3,200 | 3,240 | 3,150 | 3,200 | 175,000 | 3,200 |
| 1993-06-22 | 3,180 | 3,230 | 3,150 | 3,160 | 157,000 | 3,160 |
| 1993-06-21 | 3,170 | 3,170 | 3,110 | 3,130 | 190,000 | 3,130 |
| 1993-06-18 | 3,160 | 3,200 | 3,160 | 3,170 | 118,000 | 3,170 |
| 1993-06-17 | 3,180 | 3,200 | 3,150 | 3,160 | 181,000 | 3,160 |
| 1993-06-16 | 3,230 | 3,230 | 3,150 | 3,230 | 215,000 | 3,230 |
| 1993-06-15 | 3,310 | 3,350 | 3,280 | 3,280 | 128,000 | 3,280 |
| 1993-06-14 | 3,360 | 3,380 | 3,320 | 3,320 | 103,000 | 3,320 |
| 1993-06-11 | 3,400 | 3,400 | 3,360 | 3,360 | 114,000 | 3,360 |
| 1993-06-10 | 3,330 | 3,350 | 3,310 | 3,350 | 131,000 | 3,350 |
| 1993-06-08 | 3,390 | 3,390 | 3,330 | 3,330 | 140,000 | 3,330 |
| 1993-06-07 | 3,430 | 3,430 | 3,360 | 3,360 | 134,000 | 3,360 |
| 1993-06-04 | 3,410 | 3,440 | 3,410 | 3,430 | 187,000 | 3,430 |
| 1993-06-03 | 3,410 | 3,450 | 3,410 | 3,410 | 140,000 | 3,410 |
| 1993-06-02 | 3,390 | 3,410 | 3,380 | 3,410 | 117,000 | 3,410 |
| 1993-06-01 | 3,390 | 3,410 | 3,380 | 3,390 | 97,000 | 3,390 |
| 1993-05-31 | 3,390 | 3,400 | 3,370 | 3,370 | 96,000 | 3,370 |
| 1993-05-28 | 3,360 | 3,380 | 3,350 | 3,370 | 183,000 | 3,370 |
| 1993-05-27 | 3,420 | 3,430 | 3,330 | 3,330 | 257,000 | 3,330 |
| 1993-05-26 | 3,470 | 3,470 | 3,410 | 3,420 | 164,000 | 3,420 |
| 1993-05-25 | 3,450 | 3,480 | 3,450 | 3,460 | 108,000 | 3,460 |
| 1993-05-24 | 3,520 | 3,520 | 3,430 | 3,480 | 185,000 | 3,480 |
| 1993-05-21 | 3,490 | 3,530 | 3,460 | 3,530 | 120,000 | 3,530 |
| 1993-05-20 | 3,510 | 3,510 | 3,390 | 3,450 | 223,000 | 3,450 |
| 1993-05-19 | 3,540 | 3,540 | 3,480 | 3,490 | 436,000 | 3,490 |
| 1993-05-18 | 3,590 | 3,590 | 3,500 | 3,540 | 240,000 | 3,540 |
| 1993-05-17 | 3,660 | 3,680 | 3,610 | 3,630 | 158,000 | 3,630 |
| 1993-05-14 | 3,600 | 3,640 | 3,580 | 3,620 | 717,000 | 3,620 |
| 1993-05-13 | 3,520 | 3,610 | 3,520 | 3,610 | 903,000 | 3,610 |
| 1993-05-12 | 3,480 | 3,520 | 3,440 | 3,460 | 263,000 | 3,460 |
| 1993-05-11 | 3,450 | 3,520 | 3,450 | 3,520 | 306,000 | 3,520 |
| 1993-05-10 | 3,400 | 3,460 | 3,390 | 3,460 | 330,000 | 3,460 |
| 1993-05-07 | 3,390 | 3,400 | 3,370 | 3,390 | 282,000 | 3,390 |
| 1993-05-06 | 3,380 | 3,390 | 3,340 | 3,380 | 249,000 | 3,380 |
| 1993-04-30 | 3,290 | 3,390 | 3,290 | 3,330 | 352,000 | 3,330 |
| 1993-04-28 | 3,290 | 3,290 | 3,250 | 3,290 | 377,000 | 3,290 |
| 1993-04-27 | 3,250 | 3,250 | 3,210 | 3,250 | 288,000 | 3,250 |
| 1993-04-26 | 3,280 | 3,280 | 3,220 | 3,220 | 201,000 | 3,220 |
| 1993-04-23 | 3,240 | 3,250 | 3,200 | 3,230 | 126,000 | 3,230 |
| 1993-04-22 | 3,270 | 3,280 | 3,220 | 3,240 | 211,000 | 3,240 |
| 1993-04-21 | 3,280 | 3,280 | 3,210 | 3,220 | 345,000 | 3,220 |
| 1993-04-20 | 3,300 | 3,300 | 3,210 | 3,210 | 224,000 | 3,210 |
| 1993-04-19 | 3,330 | 3,350 | 3,280 | 3,330 | 231,000 | 3,330 |
| 1993-04-16 | 3,380 | 3,400 | 3,310 | 3,340 | 390,000 | 3,340 |
| 1993-04-15 | 3,340 | 3,350 | 3,320 | 3,350 | 312,000 | 3,350 |
| 1993-04-14 | 3,270 | 3,330 | 3,250 | 3,290 | 413,000 | 3,290 |
| 1993-04-13 | 3,170 | 3,270 | 3,170 | 3,270 | 240,000 | 3,270 |
| 1993-04-12 | 3,300 | 3,300 | 3,170 | 3,200 | 270,000 | 3,200 |
| 1993-04-09 | 3,240 | 3,280 | 3,190 | 3,210 | 339,000 | 3,210 |
| 1993-04-08 | 3,200 | 3,200 | 3,120 | 3,190 | 333,000 | 3,190 |
| 1993-04-07 | 3,080 | 3,150 | 3,060 | 3,130 | 454,000 | 3,130 |
| 1993-04-06 | 3,140 | 3,140 | 3,050 | 3,050 | 467,000 | 3,050 |
| 1993-04-05 | 2,960 | 3,140 | 2,960 | 3,140 | 1,082,000 | 3,140 |
| 1993-04-02 | 2,920 | 2,990 | 2,910 | 2,950 | 821,000 | 2,950 |
| 1993-04-01 | 2,820 | 2,870 | 2,750 | 2,860 | 440,000 | 2,860 |
| 1993-03-31 | 2,800 | 2,800 | 2,780 | 2,800 | 190,000 | 2,800 |
| 1993-03-30 | 2,780 | 2,800 | 2,760 | 2,800 | 169,000 | 2,800 |
| 1993-03-29 | 2,760 | 2,820 | 2,750 | 2,820 | 170,000 | 2,820 |
| 1993-03-26 | 2,750 | 2,790 | 2,710 | 2,770 | 254,000 | 2,770 |
| 1993-03-25 | 2,680 | 2,730 | 2,680 | 2,730 | 134,000 | 2,730 |
| 1993-03-24 | 2,710 | 2,710 | 2,670 | 2,690 | 113,000 | 2,690 |
| 1993-03-23 | 2,740 | 2,740 | 2,690 | 2,710 | 150,000 | 2,710 |
| 1993-03-22 | 2,730 | 2,730 | 2,710 | 2,730 | 77,000 | 2,730 |
| 1993-03-19 | 2,750 | 2,750 | 2,710 | 2,750 | 124,000 | 2,750 |
| 1993-03-18 | 2,720 | 2,750 | 2,690 | 2,750 | 288,000 | 2,750 |
| 1993-03-17 | 2,680 | 2,690 | 2,660 | 2,680 | 147,000 | 2,680 |
| 1993-03-16 | 2,680 | 2,690 | 2,670 | 2,680 | 20,000 | 2,680 |
| 1993-03-15 | 2,700 | 2,720 | 2,700 | 2,720 | 69,000 | 2,720 |
| 1993-03-12 | 2,750 | 2,760 | 2,700 | 2,700 | 393,000 | 2,700 |
| 1993-03-11 | 2,750 | 2,770 | 2,730 | 2,760 | 344,000 | 2,760 |
| 1993-03-10 | 2,740 | 2,740 | 2,720 | 2,730 | 273,000 | 2,730 |
| 1993-03-09 | 2,710 | 2,750 | 2,700 | 2,720 | 331,000 | 2,720 |
| 1993-03-08 | 2,640 | 2,680 | 2,620 | 2,680 | 258,000 | 2,680 |
| 1993-03-05 | 2,640 | 2,640 | 2,620 | 2,620 | 198,000 | 2,620 |
| 1993-03-04 | 2,630 | 2,650 | 2,610 | 2,650 | 55,000 | 2,650 |
| 1993-03-03 | 2,620 | 2,640 | 2,610 | 2,620 | 107,000 | 2,620 |
| 1993-03-02 | 2,650 | 2,650 | 2,610 | 2,640 | 125,000 | 2,640 |
| 1993-03-01 | 2,650 | 2,680 | 2,610 | 2,650 | 93,000 | 2,650 |
| 1993-02-26 | 2,690 | 2,690 | 2,650 | 2,690 | 192,000 | 2,690 |
| 1993-02-25 | 2,650 | 2,670 | 2,640 | 2,670 | 119,000 | 2,670 |
| 1993-02-24 | 2,600 | 2,630 | 2,600 | 2,630 | 149,000 | 2,630 |
| 1993-02-23 | 2,620 | 2,620 | 2,590 | 2,600 | 114,000 | 2,600 |
| 1993-02-22 | 2,630 | 2,630 | 2,600 | 2,630 | 141,000 | 2,630 |
| 1993-02-19 | 2,580 | 2,600 | 2,570 | 2,590 | 143,000 | 2,590 |
| 1993-02-18 | 2,540 | 2,570 | 2,520 | 2,550 | 137,000 | 2,550 |
| 1993-02-17 | 2,520 | 2,520 | 2,500 | 2,510 | 166,000 | 2,510 |
| 1993-02-16 | 2,530 | 2,530 | 2,480 | 2,490 | 209,000 | 2,490 |
| 1993-02-15 | 2,510 | 2,540 | 2,510 | 2,540 | 111,000 | 2,540 |
| 1993-02-12 | 2,570 | 2,570 | 2,480 | 2,480 | 160,000 | 2,480 |
| 1993-02-10 | 2,540 | 2,570 | 2,540 | 2,540 | 77,000 | 2,540 |
| 1993-02-09 | 2,610 | 2,610 | 2,540 | 2,540 | 132,000 | 2,540 |
| 1993-02-08 | 2,590 | 2,600 | 2,560 | 2,580 | 93,000 | 2,580 |
| 1993-02-05 | 2,570 | 2,590 | 2,550 | 2,560 | 170,000 | 2,560 |
| 1993-02-04 | 2,560 | 2,590 | 2,550 | 2,570 | 43,000 | 2,570 |
| 1993-02-03 | 2,550 | 2,560 | 2,540 | 2,550 | 61,000 | 2,550 |
| 1993-02-02 | 2,560 | 2,570 | 2,540 | 2,550 | 70,000 | 2,550 |
| 1993-02-01 | 2,560 | 2,570 | 2,550 | 2,560 | 106,000 | 2,560 |
| 1993-01-29 | 2,580 | 2,610 | 2,570 | 2,600 | 269,000 | 2,600 |
| 1993-01-28 | 2,610 | 2,610 | 2,580 | 2,580 | 144,000 | 2,580 |
| 1993-01-27 | 2,530 | 2,580 | 2,510 | 2,580 | 80,000 | 2,580 |
| 1993-01-26 | 2,540 | 2,540 | 2,500 | 2,530 | 66,000 | 2,530 |
| 1993-01-25 | 2,510 | 2,510 | 2,510 | 2,510 | 41,000 | 2,510 |
| 1993-01-22 | 2,560 | 2,560 | 2,530 | 2,530 | 82,000 | 2,530 |
| 1993-01-21 | 2,510 | 2,530 | 2,510 | 2,520 | 48,000 | 2,520 |
| 1993-01-20 | 2,530 | 2,540 | 2,500 | 2,500 | 174,000 | 2,500 |
| 1993-01-19 | 2,510 | 2,510 | 2,480 | 2,490 | 106,000 | 2,490 |
| 1993-01-18 | 2,510 | 2,510 | 2,470 | 2,470 | 97,000 | 2,470 |
| 1993-01-14 | 2,550 | 2,580 | 2,510 | 2,510 | 176,000 | 2,510 |
| 1993-01-13 | 2,600 | 2,600 | 2,550 | 2,570 | 81,000 | 2,570 |
| 1993-01-12 | 2,600 | 2,610 | 2,570 | 2,590 | 194,000 | 2,590 |
| 1993-01-11 | 2,670 | 2,670 | 2,600 | 2,600 | 176,000 | 2,600 |
| 1993-01-08 | 2,670 | 2,680 | 2,640 | 2,640 | 210,000 | 2,640 |
| 1993-01-07 | 2,680 | 2,700 | 2,660 | 2,700 | 177,000 | 2,700 |
| 1993-01-06 | 2,710 | 2,710 | 2,680 | 2,700 | 128,000 | 2,700 |
| 1993-01-05 | 2,710 | 2,740 | 2,700 | 2,730 | 85,000 | 2,730 |
| 1993-01-04 | 2,740 | 2,740 | 2,700 | 2,700 | 46,000 | 2,700 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株