5940 不二サッシ(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 | 1,920 | 1,960 | 1,920 | 1,950 | 3,600 | 1,950 |
| 1993-12-29 | 1,970 | 1,970 | 1,910 | 1,920 | 3,200 | 1,920 |
| 1993-12-28 | 1,950 | 1,970 | 1,910 | 1,910 | 5,200 | 1,910 |
| 1993-12-27 | 1,970 | 2,000 | 1,970 | 1,970 | 16,400 | 1,970 |
| 1993-12-24 | 2,040 | 2,050 | 2,000 | 2,010 | 3,000 | 2,010 |
| 1993-12-22 | 1,970 | 2,050 | 1,970 | 2,050 | 5,800 | 2,050 |
| 1993-12-21 | 1,980 | 2,050 | 1,950 | 2,050 | 7,000 | 2,050 |
| 1993-12-20 | 2,190 | 2,190 | 2,090 | 2,140 | 6,700 | 2,140 |
| 1993-12-17 | 2,100 | 2,150 | 2,100 | 2,150 | 7,500 | 2,150 |
| 1993-12-16 | 2,200 | 2,250 | 2,110 | 2,190 | 14,100 | 2,190 |
| 1993-12-15 | 2,010 | 2,120 | 2,010 | 2,120 | 36,000 | 2,120 |
| 1993-12-14 | 1,970 | 1,980 | 1,950 | 1,950 | 2,100 | 1,950 |
| 1993-12-13 | 1,950 | 2,000 | 1,950 | 2,000 | 6,700 | 2,000 |
| 1993-12-10 | 1,950 | 1,980 | 1,930 | 1,930 | 9,400 | 1,930 |
| 1993-12-09 | 1,900 | 1,990 | 1,900 | 1,940 | 7,600 | 1,940 |
| 1993-12-08 | 1,900 | 1,900 | 1,860 | 1,890 | 3,100 | 1,890 |
| 1993-12-07 | 1,850 | 1,980 | 1,850 | 1,860 | 7,300 | 1,860 |
| 1993-12-06 | 2,030 | 2,030 | 1,880 | 1,900 | 13,900 | 1,900 |
| 1993-12-03 | 2,180 | 2,180 | 2,000 | 2,050 | 13,900 | 2,050 |
| 1993-12-02 | 2,130 | 2,140 | 2,120 | 2,140 | 18,300 | 2,140 |
| 1993-12-01 | 1,770 | 1,840 | 1,770 | 1,840 | 35,800 | 1,840 |
| 1993-11-30 | 1,760 | 1,830 | 1,750 | 1,760 | 22,100 | 1,760 |
| 1993-11-29 | 1,900 | 1,900 | 1,750 | 1,750 | 29,500 | 1,750 |
| 1993-11-26 | 1,980 | 1,980 | 1,800 | 1,810 | 40,400 | 1,810 |
| 1993-11-25 | 1,880 | 1,950 | 1,850 | 1,950 | 177,500 | 1,950 |
| 1993-11-24 | 2,070 | 2,100 | 1,880 | 1,890 | 135,200 | 1,890 |
| 1993-11-22 | 2,300 | 2,300 | 2,070 | 2,100 | 17,000 | 2,100 |
| 1993-11-19 | 2,350 | 2,350 | 2,250 | 2,300 | 47,500 | 2,300 |
| 1993-11-18 | 2,350 | 2,360 | 2,330 | 2,330 | 6,200 | 2,330 |
| 1993-11-17 | 2,350 | 2,350 | 2,320 | 2,330 | 13,500 | 2,330 |
| 1993-11-16 | 2,340 | 2,350 | 2,300 | 2,330 | 12,900 | 2,330 |
| 1993-11-15 | 2,380 | 2,380 | 2,300 | 2,300 | 20,800 | 2,300 |
| 1993-11-12 | 2,250 | 2,300 | 2,220 | 2,300 | 24,600 | 2,300 |
| 1993-11-11 | 2,200 | 2,270 | 2,200 | 2,210 | 24,800 | 2,210 |
| 1993-11-10 | 2,380 | 2,380 | 2,270 | 2,280 | 26,600 | 2,280 |
| 1993-11-09 | 2,450 | 2,470 | 2,380 | 2,380 | 18,600 | 2,380 |
| 1993-11-08 | 2,450 | 2,470 | 2,400 | 2,470 | 4,100 | 2,470 |
| 1993-11-05 | 2,560 | 2,580 | 2,380 | 2,500 | 24,100 | 2,500 |
| 1993-11-04 | 2,550 | 2,630 | 2,520 | 2,600 | 16,700 | 2,600 |
| 1993-11-02 | 2,570 | 2,620 | 2,570 | 2,610 | 26,400 | 2,610 |
| 1993-11-01 | 2,700 | 2,700 | 2,580 | 2,610 | 24,500 | 2,610 |
| 1993-10-29 | 2,720 | 2,750 | 2,720 | 2,730 | 8,900 | 2,730 |
| 1993-10-28 | 2,700 | 2,750 | 2,690 | 2,690 | 5,700 | 2,690 |
| 1993-10-27 | 2,750 | 2,800 | 2,680 | 2,700 | 20,700 | 2,700 |
| 1993-10-26 | 2,740 | 2,800 | 2,700 | 2,710 | 33,100 | 2,710 |
| 1993-10-25 | 2,800 | 2,860 | 2,800 | 2,800 | 34,100 | 2,800 |
| 1993-10-22 | 2,850 | 2,880 | 2,850 | 2,850 | 17,500 | 2,850 |
| 1993-10-21 | 2,950 | 2,950 | 2,820 | 2,850 | 14,400 | 2,850 |
| 1993-10-20 | 2,970 | 2,990 | 2,960 | 2,960 | 6,500 | 2,960 |
| 1993-10-19 | 3,000 | 3,000 | 2,970 | 2,970 | 9,000 | 2,970 |
| 1993-10-18 | 3,000 | 3,050 | 3,000 | 3,010 | 5,100 | 3,010 |
| 1993-10-15 | 2,990 | 3,030 | 2,970 | 3,000 | 6,100 | 3,000 |
| 1993-10-14 | 3,000 | 3,050 | 2,970 | 3,000 | 10,700 | 3,000 |
| 1993-10-13 | 3,020 | 3,040 | 2,980 | 3,000 | 25,000 | 3,000 |
| 1993-10-12 | 3,090 | 3,100 | 3,040 | 3,040 | 13,600 | 3,040 |
| 1993-10-08 | 3,100 | 3,120 | 3,080 | 3,080 | 8,900 | 3,080 |
| 1993-10-07 | 3,200 | 3,200 | 3,120 | 3,120 | 7,100 | 3,120 |
| 1993-10-06 | 3,200 | 3,230 | 3,180 | 3,200 | 16,900 | 3,200 |
| 1993-10-05 | 3,200 | 3,210 | 3,170 | 3,210 | 23,800 | 3,210 |
| 1993-10-04 | 3,130 | 3,200 | 3,100 | 3,200 | 22,700 | 3,200 |
| 1993-10-01 | 3,080 | 3,140 | 3,080 | 3,140 | 12,100 | 3,140 |
| 1993-09-30 | 3,080 | 3,100 | 3,080 | 3,080 | 8,700 | 3,080 |
| 1993-09-29 | 3,180 | 3,200 | 3,080 | 3,080 | 10,900 | 3,080 |
| 1993-09-28 | 3,120 | 3,180 | 3,100 | 3,180 | 5,400 | 3,180 |
| 1993-09-27 | 3,090 | 3,150 | 3,080 | 3,080 | 5,600 | 3,080 |
| 1993-09-24 | 3,200 | 3,200 | 3,080 | 3,080 | 25,700 | 3,080 |
| 1993-09-22 | 3,170 | 3,190 | 3,130 | 3,190 | 7,900 | 3,190 |
| 1993-09-21 | 3,200 | 3,220 | 3,170 | 3,190 | 17,900 | 3,190 |
| 1993-09-20 | 3,210 | 3,240 | 3,120 | 3,170 | 10,200 | 3,170 |
| 1993-09-17 | 3,210 | 3,260 | 3,210 | 3,210 | 16,100 | 3,210 |
| 1993-09-16 | 3,290 | 3,300 | 3,250 | 3,260 | 133,000 | 3,260 |
| 1993-09-14 | 3,140 | 3,290 | 3,140 | 3,270 | 75,500 | 3,270 |
| 1993-09-13 | 3,080 | 3,150 | 3,080 | 3,100 | 9,000 | 3,100 |
| 1993-09-10 | 3,070 | 3,120 | 3,070 | 3,070 | 12,200 | 3,070 |
| 1993-09-09 | 3,080 | 3,090 | 3,060 | 3,070 | 8,000 | 3,070 |
| 1993-09-08 | 3,060 | 3,110 | 3,060 | 3,070 | 3,500 | 3,070 |
| 1993-09-07 | 3,100 | 3,150 | 3,050 | 3,050 | 11,100 | 3,050 |
| 1993-09-06 | 3,100 | 3,160 | 3,100 | 3,100 | 8,000 | 3,100 |
| 1993-09-03 | 3,150 | 3,180 | 3,120 | 3,130 | 5,600 | 3,130 |
| 1993-09-02 | 3,190 | 3,190 | 3,150 | 3,150 | 7,700 | 3,150 |
| 1993-09-01 | 3,150 | 3,190 | 3,120 | 3,190 | 8,400 | 3,190 |
| 1993-08-31 | 3,190 | 3,190 | 3,120 | 3,120 | 5,100 | 3,120 |
| 1993-08-30 | 3,150 | 3,200 | 3,130 | 3,200 | 12,600 | 3,200 |
| 1993-08-27 | 3,100 | 3,200 | 3,080 | 3,180 | 22,000 | 3,180 |
| 1993-08-26 | 3,030 | 3,100 | 3,030 | 3,100 | 463,600 | 3,100 |
| 1993-08-25 | 3,010 | 3,090 | 3,010 | 3,040 | 472,300 | 3,040 |
| 1993-08-24 | 3,100 | 3,100 | 3,050 | 3,050 | 12,700 | 3,050 |
| 1993-08-23 | 3,100 | 3,100 | 3,080 | 3,100 | 2,900 | 3,100 |
| 1993-08-20 | 3,150 | 3,150 | 3,100 | 3,100 | 8,300 | 3,100 |
| 1993-08-19 | 3,120 | 3,150 | 3,060 | 3,150 | 11,600 | 3,150 |
| 1993-08-18 | 3,220 | 3,220 | 3,130 | 3,150 | 3,600 | 3,150 |
| 1993-08-17 | 3,200 | 3,200 | 3,130 | 3,130 | 3,300 | 3,130 |
| 1993-08-16 | 3,220 | 3,220 | 3,150 | 3,200 | 4,600 | 3,200 |
| 1993-08-13 | 3,200 | 3,250 | 3,160 | 3,230 | 6,800 | 3,230 |
| 1993-08-12 | 3,160 | 3,210 | 3,150 | 3,160 | 6,300 | 3,160 |
| 1993-08-11 | 3,160 | 3,210 | 3,130 | 3,140 | 9,800 | 3,140 |
| 1993-08-10 | 3,150 | 3,220 | 3,150 | 3,210 | 5,400 | 3,210 |
| 1993-08-09 | 3,120 | 3,220 | 3,120 | 3,200 | 1,300 | 3,200 |
| 1993-08-06 | 3,120 | 3,190 | 3,120 | 3,150 | 1,400 | 3,150 |
| 1993-08-05 | 3,120 | 3,130 | 3,120 | 3,120 | 1,800 | 3,120 |
| 1993-08-04 | 3,120 | 3,160 | 3,100 | 3,130 | 6,700 | 3,130 |
| 1993-08-03 | 3,290 | 3,290 | 3,120 | 3,120 | 3,200 | 3,120 |
| 1993-08-02 | 3,250 | 3,250 | 3,120 | 3,200 | 1,500 | 3,200 |
| 1993-07-30 | 3,300 | 3,300 | 3,200 | 3,200 | 4,500 | 3,200 |
| 1993-07-29 | 3,120 | 3,200 | 3,100 | 3,200 | 4,400 | 3,200 |
| 1993-07-28 | 3,210 | 3,300 | 3,200 | 3,200 | 9,000 | 3,200 |
| 1993-07-27 | 3,300 | 3,340 | 3,300 | 3,310 | 12,200 | 3,310 |
| 1993-07-26 | 3,300 | 3,380 | 3,300 | 3,300 | 23,600 | 3,300 |
| 1993-07-23 | 3,100 | 3,150 | 3,100 | 3,150 | 2,500 | 3,150 |
| 1993-07-22 | 3,200 | 3,200 | 3,100 | 3,100 | 3,300 | 3,100 |
| 1993-07-21 | 3,150 | 3,150 | 3,050 | 3,050 | 10,000 | 3,050 |
| 1993-07-20 | 3,170 | 3,170 | 3,150 | 3,150 | 7,100 | 3,150 |
| 1993-07-19 | 3,180 | 3,180 | 3,160 | 3,160 | 3,600 | 3,160 |
| 1993-07-16 | 3,200 | 3,250 | 3,160 | 3,170 | 5,000 | 3,170 |
| 1993-07-15 | 3,210 | 3,210 | 3,150 | 3,200 | 3,300 | 3,200 |
| 1993-07-14 | 3,190 | 3,250 | 3,180 | 3,210 | 3,100 | 3,210 |
| 1993-07-13 | 3,200 | 3,290 | 3,200 | 3,270 | 7,000 | 3,270 |
| 1993-07-12 | 3,450 | 3,500 | 3,400 | 3,400 | 12,500 | 3,400 |
| 1993-07-09 | 3,400 | 3,450 | 3,400 | 3,400 | 18,200 | 3,400 |
| 1993-07-08 | 3,180 | 3,200 | 3,180 | 3,180 | 6,000 | 3,180 |
| 1993-07-07 | 3,160 | 3,210 | 3,160 | 3,200 | 4,000 | 3,200 |
| 1993-07-06 | 3,160 | 3,190 | 3,140 | 3,160 | 12,900 | 3,160 |
| 1993-07-05 | 3,160 | 3,300 | 3,160 | 3,170 | 8,500 | 3,170 |
| 1993-07-02 | 3,200 | 3,200 | 3,150 | 3,150 | 6,800 | 3,150 |
| 1993-07-01 | 3,210 | 3,250 | 3,200 | 3,230 | 12,200 | 3,230 |
| 1993-06-30 | 3,130 | 3,200 | 3,130 | 3,180 | 2,600 | 3,180 |
| 1993-06-29 | 3,200 | 3,200 | 3,100 | 3,110 | 4,900 | 3,110 |
| 1993-06-28 | 3,350 | 3,350 | 3,260 | 3,260 | 7,500 | 3,260 |
| 1993-06-25 | 3,350 | 3,400 | 3,300 | 3,350 | 39,900 | 3,350 |
| 1993-06-24 | 3,120 | 3,260 | 3,110 | 3,260 | 1,800 | 3,260 |
| 1993-06-23 | 3,080 | 3,120 | 3,080 | 3,090 | 3,700 | 3,090 |
| 1993-06-22 | 3,020 | 3,120 | 3,000 | 3,080 | 6,200 | 3,080 |
| 1993-06-21 | 3,120 | 3,150 | 3,050 | 3,050 | 9,400 | 3,050 |
| 1993-06-18 | 3,160 | 3,210 | 3,120 | 3,120 | 7,600 | 3,120 |
| 1993-06-17 | 3,260 | 3,260 | 3,100 | 3,100 | 11,400 | 3,100 |
| 1993-06-16 | 3,310 | 3,310 | 3,220 | 3,260 | 7,500 | 3,260 |
| 1993-06-15 | 3,350 | 3,350 | 3,310 | 3,320 | 4,300 | 3,320 |
| 1993-06-14 | 3,370 | 3,400 | 3,350 | 3,350 | 3,000 | 3,350 |
| 1993-06-11 | 3,420 | 3,450 | 3,370 | 3,370 | 18,000 | 3,370 |
| 1993-06-10 | 3,450 | 3,450 | 3,430 | 3,430 | 2,800 | 3,430 |
| 1993-06-08 | 3,500 | 3,500 | 3,420 | 3,450 | 11,300 | 3,450 |
| 1993-06-07 | 3,500 | 3,540 | 3,460 | 3,500 | 6,700 | 3,500 |
| 1993-06-04 | 3,550 | 3,550 | 3,500 | 3,500 | 6,600 | 3,500 |
| 1993-06-03 | 3,550 | 3,550 | 3,490 | 3,510 | 9,300 | 3,510 |
| 1993-06-02 | 3,600 | 3,650 | 3,550 | 3,600 | 7,200 | 3,600 |
| 1993-06-01 | 3,590 | 3,640 | 3,550 | 3,600 | 18,300 | 3,600 |
| 1993-05-31 | 3,580 | 3,670 | 3,570 | 3,600 | 6,100 | 3,600 |
| 1993-05-28 | 3,600 | 3,650 | 3,580 | 3,580 | 8,700 | 3,580 |
| 1993-05-27 | 3,600 | 3,680 | 3,600 | 3,600 | 14,500 | 3,600 |
| 1993-05-26 | 3,730 | 3,730 | 3,600 | 3,650 | 11,100 | 3,650 |
| 1993-05-25 | 3,700 | 3,700 | 3,610 | 3,700 | 27,300 | 3,700 |
| 1993-05-24 | 3,600 | 3,630 | 3,580 | 3,610 | 18,600 | 3,610 |
| 1993-05-21 | 3,640 | 3,670 | 3,580 | 3,650 | 5,400 | 3,650 |
| 1993-05-20 | 3,600 | 3,660 | 3,600 | 3,640 | 8,700 | 3,640 |
| 1993-05-19 | 3,600 | 3,650 | 3,550 | 3,600 | 8,800 | 3,600 |
| 1993-05-18 | 3,770 | 3,770 | 3,580 | 3,650 | 9,200 | 3,650 |
| 1993-05-17 | 3,790 | 3,800 | 3,770 | 3,770 | 11,200 | 3,770 |
| 1993-05-14 | 3,770 | 3,790 | 3,750 | 3,790 | 17,600 | 3,790 |
| 1993-05-13 | 3,750 | 3,840 | 3,750 | 3,750 | 23,900 | 3,750 |
| 1993-05-12 | 3,800 | 3,850 | 3,800 | 3,800 | 65,500 | 3,800 |
| 1993-05-11 | 3,800 | 3,930 | 3,790 | 3,800 | 84,000 | 3,800 |
| 1993-05-10 | 3,550 | 3,850 | 3,510 | 3,790 | 43,600 | 3,790 |
| 1993-05-07 | 3,400 | 3,550 | 3,400 | 3,500 | 32,600 | 3,500 |
| 1993-05-06 | 3,390 | 3,420 | 3,390 | 3,400 | 15,900 | 3,400 |
| 1993-04-30 | 3,350 | 3,400 | 3,340 | 3,360 | 8,000 | 3,360 |
| 1993-04-28 | 3,350 | 3,400 | 3,330 | 3,400 | 27,800 | 3,400 |
| 1993-04-27 | 3,280 | 3,320 | 3,210 | 3,320 | 17,100 | 3,320 |
| 1993-04-26 | 3,300 | 3,310 | 3,260 | 3,300 | 15,600 | 3,300 |
| 1993-04-23 | 3,260 | 3,300 | 3,210 | 3,210 | 5,900 | 3,210 |
| 1993-04-22 | 3,360 | 3,360 | 3,260 | 3,260 | 7,800 | 3,260 |
| 1993-04-21 | 3,350 | 3,380 | 3,300 | 3,380 | 9,000 | 3,380 |
| 1993-04-20 | 3,400 | 3,400 | 3,350 | 3,400 | 17,300 | 3,400 |
| 1993-04-19 | 3,400 | 3,410 | 3,350 | 3,400 | 17,400 | 3,400 |
| 1993-04-16 | 3,400 | 3,510 | 3,400 | 3,400 | 42,300 | 3,400 |
| 1993-04-15 | 3,450 | 3,460 | 3,400 | 3,400 | 25,500 | 3,400 |
| 1993-04-14 | 3,430 | 3,500 | 3,420 | 3,450 | 48,000 | 3,450 |
| 1993-04-13 | 3,390 | 3,430 | 3,360 | 3,420 | 43,800 | 3,420 |
| 1993-04-12 | 3,310 | 3,400 | 3,310 | 3,390 | 51,300 | 3,390 |
| 1993-04-09 | 3,120 | 3,250 | 3,120 | 3,180 | 29,900 | 3,180 |
| 1993-04-08 | 3,100 | 3,140 | 3,080 | 3,080 | 12,700 | 3,080 |
| 1993-04-07 | 3,130 | 3,200 | 3,130 | 3,130 | 18,600 | 3,130 |
| 1993-04-06 | 3,220 | 3,230 | 3,110 | 3,130 | 25,100 | 3,130 |
| 1993-04-05 | 3,030 | 3,230 | 3,030 | 3,230 | 11,700 | 3,230 |
| 1993-04-02 | 3,050 | 3,070 | 2,950 | 3,020 | 53,000 | 3,020 |
| 1993-04-01 | 3,200 | 3,200 | 3,100 | 3,110 | 10,200 | 3,110 |
| 1993-03-31 | 3,150 | 3,250 | 3,100 | 3,150 | 31,100 | 3,150 |
| 1993-03-30 | 3,250 | 3,250 | 3,250 | 3,250 | 26,000 | 3,250 |
| 1993-03-29 | 2,850 | 2,900 | 2,820 | 2,850 | 27,100 | 2,850 |
| 1993-03-26 | 2,880 | 2,890 | 2,840 | 2,850 | 19,700 | 2,850 |
| 1993-03-25 | 2,860 | 2,920 | 2,860 | 2,880 | 38,100 | 2,880 |
| 1993-03-24 | 2,890 | 2,900 | 2,890 | 2,900 | 24,900 | 2,900 |
| 1993-03-23 | 2,900 | 2,900 | 2,820 | 2,820 | 16,200 | 2,820 |
| 1993-03-22 | 2,910 | 2,940 | 2,850 | 2,880 | 26,900 | 2,880 |
| 1993-03-19 | 2,950 | 2,990 | 2,910 | 2,910 | 22,500 | 2,910 |
| 1993-03-18 | 3,000 | 3,000 | 2,900 | 2,940 | 15,000 | 2,940 |
| 1993-03-17 | 3,000 | 3,000 | 2,850 | 2,940 | 19,000 | 2,940 |
| 1993-03-16 | 3,000 | 3,020 | 2,990 | 3,000 | 21,800 | 3,000 |
| 1993-03-15 | 2,970 | 3,010 | 2,950 | 2,950 | 353,100 | 2,950 |
| 1993-03-12 | 2,970 | 3,000 | 2,960 | 3,000 | 349,700 | 3,000 |
| 1993-03-11 | 3,000 | 3,000 | 2,950 | 2,960 | 42,700 | 2,960 |
| 1993-03-10 | 3,000 | 3,010 | 2,970 | 2,970 | 8,300 | 2,970 |
| 1993-03-09 | 2,980 | 3,060 | 2,970 | 2,990 | 12,900 | 2,990 |
| 1993-03-08 | 2,900 | 2,970 | 2,890 | 2,960 | 11,900 | 2,960 |
| 1993-03-05 | 3,060 | 3,090 | 2,900 | 2,930 | 44,800 | 2,930 |
| 1993-03-04 | 3,060 | 3,100 | 3,060 | 3,070 | 13,000 | 3,070 |
| 1993-03-03 | 3,100 | 3,110 | 3,060 | 3,060 | 12,200 | 3,060 |
| 1993-03-02 | 3,110 | 3,170 | 3,110 | 3,150 | 8,100 | 3,150 |
| 1993-03-01 | 3,200 | 3,220 | 3,110 | 3,110 | 11,000 | 3,110 |
| 1993-02-26 | 3,150 | 3,200 | 3,150 | 3,190 | 13,300 | 3,190 |
| 1993-02-25 | 3,150 | 3,200 | 3,110 | 3,160 | 43,800 | 3,160 |
| 1993-02-24 | 3,120 | 3,150 | 3,110 | 3,120 | 13,200 | 3,120 |
| 1993-02-23 | 3,110 | 3,130 | 3,110 | 3,120 | 6,300 | 3,120 |
| 1993-02-22 | 3,120 | 3,130 | 3,110 | 3,120 | 5,300 | 3,120 |
| 1993-02-19 | 3,110 | 3,200 | 3,110 | 3,150 | 4,500 | 3,150 |
| 1993-02-18 | 3,110 | 3,170 | 3,110 | 3,130 | 9,600 | 3,130 |
| 1993-02-17 | 3,120 | 3,130 | 3,100 | 3,110 | 13,700 | 3,110 |
| 1993-02-16 | 3,160 | 3,170 | 3,100 | 3,120 | 18,600 | 3,120 |
| 1993-02-15 | 3,150 | 3,200 | 3,150 | 3,200 | 7,000 | 3,200 |
| 1993-02-12 | 3,200 | 3,200 | 3,160 | 3,160 | 7,500 | 3,160 |
| 1993-02-10 | 3,180 | 3,210 | 3,150 | 3,180 | 5,900 | 3,180 |
| 1993-02-09 | 3,250 | 3,250 | 3,180 | 3,220 | 4,100 | 3,220 |
| 1993-02-08 | 3,210 | 3,300 | 3,150 | 3,300 | 12,000 | 3,300 |
| 1993-02-05 | 3,180 | 3,260 | 3,180 | 3,260 | 7,500 | 3,260 |
| 1993-02-04 | 3,230 | 3,240 | 3,160 | 3,180 | 17,800 | 3,180 |
| 1993-02-03 | 3,230 | 3,300 | 3,210 | 3,220 | 14,400 | 3,220 |
| 1993-02-02 | 3,310 | 3,310 | 3,230 | 3,250 | 5,000 | 3,250 |
| 1993-02-01 | 3,370 | 3,400 | 3,270 | 3,300 | 8,200 | 3,300 |
| 1993-01-29 | 3,270 | 3,380 | 3,270 | 3,320 | 6,900 | 3,320 |
| 1993-01-28 | 3,210 | 3,300 | 3,210 | 3,280 | 8,800 | 3,280 |
| 1993-01-27 | 3,210 | 3,240 | 3,210 | 3,210 | 8,300 | 3,210 |
| 1993-01-26 | 3,210 | 3,230 | 3,210 | 3,210 | 13,100 | 3,210 |
| 1993-01-25 | 3,210 | 3,250 | 3,210 | 3,210 | 37,800 | 3,210 |
| 1993-01-22 | 3,210 | 3,220 | 3,210 | 3,210 | 7,700 | 3,210 |
| 1993-01-21 | 3,220 | 3,260 | 3,220 | 3,220 | 7,500 | 3,220 |
| 1993-01-20 | 3,200 | 3,300 | 3,200 | 3,250 | 18,400 | 3,250 |
| 1993-01-19 | 3,330 | 3,340 | 3,200 | 3,200 | 15,700 | 3,200 |
| 1993-01-18 | 3,480 | 3,480 | 3,340 | 3,340 | 8,100 | 3,340 |
| 1993-01-14 | 3,500 | 3,550 | 3,480 | 3,480 | 9,900 | 3,480 |
| 1993-01-13 | 3,600 | 3,600 | 3,500 | 3,500 | 9,300 | 3,500 |
| 1993-01-12 | 3,420 | 3,600 | 3,420 | 3,500 | 583,000 | 3,500 |
| 1993-01-11 | 3,400 | 3,430 | 3,400 | 3,420 | 573,400 | 3,420 |
| 1993-01-08 | 3,430 | 3,460 | 3,400 | 3,450 | 11,200 | 3,450 |
| 1993-01-07 | 3,520 | 3,550 | 3,410 | 3,430 | 18,300 | 3,430 |
| 1993-01-06 | 3,570 | 3,580 | 3,410 | 3,410 | 12,800 | 3,410 |
| 1993-01-05 | 3,590 | 3,620 | 3,590 | 3,590 | 6,500 | 3,590 |
| 1993-01-04 | 3,600 | 3,650 | 3,570 | 3,640 | 5,800 | 3,640 |
分割・併合履歴 ： [1992-09-25]1株→1.3株
