5947 リンナイ(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 | 3,050 | 3,050 | 3,010 | 3,010 | 19,000 | 912.12 |
| 1993-12-29 | 3,050 | 3,050 | 3,000 | 3,010 | 46,000 | 912.12 |
| 1993-12-28 | 3,000 | 3,030 | 3,000 | 3,030 | 17,000 | 918.18 |
| 1993-12-27 | 2,960 | 3,000 | 2,960 | 2,990 | 30,000 | 906.06 |
| 1993-12-24 | 3,050 | 3,050 | 2,990 | 3,010 | 9,000 | 912.12 |
| 1993-12-22 | 3,040 | 3,060 | 3,040 | 3,050 | 67,000 | 924.24 |
| 1993-12-21 | 3,030 | 3,040 | 3,000 | 3,030 | 29,000 | 918.18 |
| 1993-12-20 | 3,100 | 3,100 | 3,050 | 3,060 | 144,000 | 927.27 |
| 1993-12-17 | 3,050 | 3,070 | 3,050 | 3,070 | 180,000 | 930.30 |
| 1993-12-16 | 3,030 | 3,050 | 3,020 | 3,040 | 158,000 | 921.21 |
| 1993-12-15 | 3,010 | 3,010 | 3,000 | 3,010 | 61,000 | 912.12 |
| 1993-12-14 | 3,040 | 3,040 | 2,980 | 3,020 | 113,000 | 915.15 |
| 1993-12-13 | 3,040 | 3,040 | 3,000 | 3,020 | 84,000 | 915.15 |
| 1993-12-10 | 3,020 | 3,070 | 2,990 | 3,050 | 87,000 | 924.24 |
| 1993-12-09 | 2,980 | 3,050 | 2,980 | 3,050 | 19,000 | 924.24 |
| 1993-12-08 | 2,920 | 2,930 | 2,900 | 2,900 | 18,000 | 878.79 |
| 1993-12-07 | 2,900 | 2,940 | 2,900 | 2,940 | 20,000 | 890.91 |
| 1993-12-06 | 2,950 | 2,950 | 2,890 | 2,890 | 107,000 | 875.76 |
| 1993-12-03 | 3,010 | 3,020 | 2,990 | 2,990 | 55,000 | 906.06 |
| 1993-12-02 | 2,980 | 3,020 | 2,980 | 3,010 | 78,000 | 912.12 |
| 1993-12-01 | 2,870 | 2,990 | 2,870 | 2,950 | 66,000 | 893.94 |
| 1993-11-30 | 2,760 | 2,860 | 2,750 | 2,860 | 127,000 | 866.67 |
| 1993-11-29 | 2,860 | 2,860 | 2,740 | 2,800 | 129,000 | 848.49 |
| 1993-11-26 | 2,960 | 2,970 | 2,900 | 2,940 | 118,000 | 890.91 |
| 1993-11-25 | 2,970 | 3,000 | 2,940 | 2,970 | 103,000 | 900 |
| 1993-11-24 | 3,120 | 3,120 | 2,980 | 3,000 | 110,000 | 909.09 |
| 1993-11-22 | 3,130 | 3,130 | 3,080 | 3,130 | 177,000 | 948.49 |
| 1993-11-19 | 3,100 | 3,140 | 3,090 | 3,130 | 355,000 | 948.49 |
| 1993-11-18 | 3,090 | 3,100 | 3,080 | 3,080 | 87,000 | 933.33 |
| 1993-11-17 | 3,130 | 3,140 | 3,090 | 3,100 | 195,000 | 939.39 |
| 1993-11-16 | 3,040 | 3,120 | 3,040 | 3,110 | 383,000 | 942.42 |
| 1993-11-15 | 3,040 | 3,100 | 3,000 | 3,040 | 290,000 | 921.21 |
| 1993-11-12 | 2,960 | 3,030 | 2,950 | 3,030 | 65,000 | 918.18 |
| 1993-11-11 | 2,950 | 2,960 | 2,920 | 2,950 | 97,000 | 893.94 |
| 1993-11-10 | 2,990 | 2,990 | 2,940 | 2,940 | 92,000 | 890.91 |
| 1993-11-09 | 3,050 | 3,050 | 2,990 | 2,990 | 88,000 | 906.06 |
| 1993-11-08 | 3,050 | 3,060 | 3,040 | 3,060 | 32,000 | 927.27 |
| 1993-11-05 | 3,080 | 3,080 | 3,050 | 3,050 | 128,000 | 924.24 |
| 1993-11-04 | 3,080 | 3,080 | 3,050 | 3,070 | 64,000 | 930.30 |
| 1993-11-02 | 3,070 | 3,090 | 3,060 | 3,080 | 74,000 | 933.33 |
| 1993-11-01 | 3,060 | 3,080 | 3,050 | 3,060 | 61,000 | 927.27 |
| 1993-10-29 | 3,000 | 3,080 | 3,000 | 3,080 | 132,000 | 933.33 |
| 1993-10-28 | 3,000 | 3,020 | 2,990 | 3,000 | 44,000 | 909.09 |
| 1993-10-27 | 3,030 | 3,040 | 3,020 | 3,030 | 68,000 | 918.18 |
| 1993-10-26 | 3,010 | 3,050 | 3,000 | 3,040 | 34,000 | 921.21 |
| 1993-10-25 | 3,060 | 3,060 | 3,050 | 3,060 | 99,000 | 927.27 |
| 1993-10-22 | 3,030 | 3,070 | 3,030 | 3,070 | 75,000 | 930.30 |
| 1993-10-21 | 3,000 | 3,050 | 3,000 | 3,040 | 39,000 | 921.21 |
| 1993-10-20 | 3,040 | 3,040 | 3,010 | 3,030 | 84,000 | 918.18 |
| 1993-10-19 | 3,070 | 3,070 | 3,030 | 3,040 | 63,000 | 921.21 |
| 1993-10-18 | 3,090 | 3,090 | 3,060 | 3,060 | 171,000 | 927.27 |
| 1993-10-15 | 3,050 | 3,100 | 3,030 | 3,090 | 304,000 | 936.36 |
| 1993-10-14 | 3,030 | 3,050 | 2,990 | 3,030 | 96,000 | 918.18 |
| 1993-10-13 | 3,000 | 3,080 | 3,000 | 3,080 | 126,000 | 933.33 |
| 1993-10-12 | 3,040 | 3,040 | 3,020 | 3,030 | 53,000 | 918.18 |
| 1993-10-08 | 3,050 | 3,050 | 3,010 | 3,040 | 83,000 | 921.21 |
| 1993-10-07 | 3,050 | 3,050 | 3,020 | 3,040 | 59,000 | 921.21 |
| 1993-10-06 | 3,000 | 3,060 | 3,000 | 3,060 | 128,000 | 927.27 |
| 1993-10-05 | 3,040 | 3,060 | 3,010 | 3,020 | 90,000 | 915.15 |
| 1993-10-04 | 3,080 | 3,090 | 3,030 | 3,090 | 95,000 | 936.36 |
| 1993-10-01 | 3,040 | 3,120 | 3,030 | 3,100 | 320,000 | 939.39 |
| 1993-09-30 | 3,030 | 3,070 | 3,000 | 3,060 | 242,000 | 927.27 |
| 1993-09-29 | 2,980 | 3,000 | 2,950 | 3,000 | 335,000 | 909.09 |
| 1993-09-28 | 2,900 | 2,950 | 2,900 | 2,950 | 167,000 | 893.94 |
| 1993-09-27 | 2,900 | 2,930 | 2,880 | 2,900 | 199,000 | 878.79 |
| 1993-09-24 | 2,860 | 2,900 | 2,860 | 2,900 | 105,000 | 878.79 |
| 1993-09-22 | 2,850 | 2,870 | 2,840 | 2,870 | 126,000 | 869.70 |
| 1993-09-21 | 2,880 | 2,900 | 2,830 | 2,870 | 149,000 | 869.70 |
| 1993-09-20 | 2,880 | 2,880 | 2,870 | 2,870 | 92,000 | 869.70 |
| 1993-09-17 | 2,850 | 2,870 | 2,840 | 2,870 | 44,000 | 869.70 |
| 1993-09-16 | 2,890 | 2,890 | 2,850 | 2,880 | 118,000 | 872.73 |
| 1993-09-14 | 2,900 | 2,910 | 2,880 | 2,890 | 219,000 | 875.76 |
| 1993-09-13 | 2,830 | 2,900 | 2,820 | 2,860 | 330,000 | 866.67 |
| 1993-09-10 | 2,770 | 2,820 | 2,750 | 2,800 | 134,000 | 848.49 |
| 1993-09-09 | 2,770 | 2,770 | 2,750 | 2,770 | 35,000 | 839.39 |
| 1993-09-08 | 2,740 | 2,750 | 2,730 | 2,750 | 120,000 | 833.33 |
| 1993-09-07 | 2,740 | 2,740 | 2,720 | 2,740 | 14,000 | 830.30 |
| 1993-09-06 | 2,750 | 2,750 | 2,740 | 2,750 | 33,000 | 833.33 |
| 1993-09-03 | 2,730 | 2,760 | 2,730 | 2,750 | 188,000 | 833.33 |
| 1993-09-02 | 2,750 | 2,750 | 2,720 | 2,720 | 55,000 | 824.24 |
| 1993-09-01 | 2,750 | 2,750 | 2,730 | 2,750 | 39,000 | 833.33 |
| 1993-08-31 | 2,720 | 2,750 | 2,710 | 2,750 | 47,000 | 833.33 |
| 1993-08-30 | 2,730 | 2,730 | 2,700 | 2,720 | 46,000 | 824.24 |
| 1993-08-27 | 2,650 | 2,700 | 2,650 | 2,700 | 8,000 | 818.18 |
| 1993-08-26 | 2,650 | 2,700 | 2,650 | 2,650 | 117,000 | 803.03 |
| 1993-08-25 | 2,660 | 2,660 | 2,640 | 2,660 | 62,000 | 806.06 |
| 1993-08-24 | 2,640 | 2,660 | 2,620 | 2,660 | 9,000 | 806.06 |
| 1993-08-23 | 2,670 | 2,670 | 2,660 | 2,660 | 16,000 | 806.06 |
| 1993-08-20 | 2,700 | 2,700 | 2,670 | 2,670 | 28,000 | 809.09 |
| 1993-08-19 | 2,760 | 2,760 | 2,690 | 2,690 | 86,000 | 815.15 |
| 1993-08-18 | 2,760 | 2,760 | 2,720 | 2,750 | 48,000 | 833.33 |
| 1993-08-17 | 2,750 | 2,770 | 2,730 | 2,750 | 213,000 | 833.33 |
| 1993-08-16 | 2,750 | 2,770 | 2,740 | 2,770 | 21,000 | 839.39 |
| 1993-08-13 | 2,750 | 2,780 | 2,740 | 2,770 | 40,000 | 839.39 |
| 1993-08-12 | 2,730 | 2,760 | 2,730 | 2,740 | 40,000 | 830.30 |
| 1993-08-11 | 2,760 | 2,790 | 2,760 | 2,770 | 252,000 | 839.39 |
| 1993-08-10 | 2,700 | 2,770 | 2,700 | 2,750 | 307,000 | 833.33 |
| 1993-08-09 | 2,660 | 2,710 | 2,650 | 2,700 | 211,000 | 818.18 |
| 1993-08-06 | 2,680 | 2,680 | 2,650 | 2,650 | 49,000 | 803.03 |
| 1993-08-05 | 2,680 | 2,690 | 2,680 | 2,680 | 77,000 | 812.12 |
| 1993-08-04 | 2,660 | 2,690 | 2,630 | 2,680 | 130,000 | 812.12 |
| 1993-08-03 | 2,640 | 2,670 | 2,640 | 2,670 | 67,000 | 809.09 |
| 1993-08-02 | 2,560 | 2,650 | 2,560 | 2,640 | 27,000 | 800 |
| 1993-07-30 | 2,700 | 2,700 | 2,630 | 2,630 | 48,000 | 796.97 |
| 1993-07-29 | 2,550 | 2,740 | 2,550 | 2,700 | 123,000 | 818.18 |
| 1993-07-28 | 2,520 | 2,520 | 2,510 | 2,510 | 32,000 | 760.61 |
| 1993-07-27 | 2,520 | 2,550 | 2,490 | 2,510 | 127,000 | 760.61 |
| 1993-07-26 | 2,550 | 2,550 | 2,550 | 2,550 | 12,000 | 772.73 |
| 1993-07-23 | 2,520 | 2,550 | 2,520 | 2,550 | 11,000 | 772.73 |
| 1993-07-22 | 2,500 | 2,550 | 2,500 | 2,550 | 205,000 | 772.73 |
| 1993-07-21 | 2,530 | 2,560 | 2,530 | 2,550 | 339,000 | 772.73 |
| 1993-07-20 | 2,570 | 2,590 | 2,500 | 2,550 | 116,000 | 772.73 |
| 1993-07-19 | 2,700 | 2,700 | 2,610 | 2,630 | 14,000 | 796.97 |
| 1993-07-16 | 2,610 | 2,720 | 2,600 | 2,700 | 107,000 | 818.18 |
| 1993-07-15 | 2,550 | 2,620 | 2,550 | 2,600 | 93,000 | 787.88 |
| 1993-07-14 | 2,560 | 2,570 | 2,470 | 2,530 | 46,000 | 766.67 |
| 1993-07-13 | 2,430 | 2,580 | 2,430 | 2,570 | 41,000 | 778.79 |
| 1993-07-12 | 2,440 | 2,470 | 2,440 | 2,470 | 30,000 | 748.49 |
| 1993-07-09 | 2,470 | 2,470 | 2,410 | 2,440 | 24,000 | 739.39 |
| 1993-07-08 | 2,430 | 2,470 | 2,410 | 2,450 | 76,000 | 742.42 |
| 1993-07-07 | 2,470 | 2,470 | 2,410 | 2,450 | 40,000 | 742.42 |
| 1993-07-06 | 2,380 | 2,420 | 2,380 | 2,390 | 33,000 | 724.24 |
| 1993-07-05 | 2,340 | 2,410 | 2,340 | 2,360 | 84,000 | 715.15 |
| 1993-07-02 | 2,420 | 2,420 | 2,320 | 2,360 | 49,000 | 715.15 |
| 1993-07-01 | 2,410 | 2,430 | 2,410 | 2,420 | 84,000 | 733.33 |
| 1993-06-30 | 2,450 | 2,450 | 2,400 | 2,410 | 148,000 | 730.30 |
| 1993-06-29 | 2,440 | 2,460 | 2,410 | 2,460 | 73,000 | 745.46 |
| 1993-06-28 | 2,440 | 2,460 | 2,410 | 2,450 | 47,000 | 742.42 |
| 1993-06-25 | 2,370 | 2,400 | 2,370 | 2,400 | 15,000 | 727.27 |
| 1993-06-24 | 2,330 | 2,360 | 2,320 | 2,330 | 80,000 | 706.06 |
| 1993-06-23 | 2,330 | 2,340 | 2,290 | 2,290 | 166,000 | 693.94 |
| 1993-06-22 | 2,300 | 2,340 | 2,300 | 2,330 | 96,000 | 706.06 |
| 1993-06-21 | 2,350 | 2,350 | 2,260 | 2,260 | 104,000 | 684.85 |
| 1993-06-18 | 2,400 | 2,400 | 2,370 | 2,370 | 17,000 | 718.18 |
| 1993-06-17 | 2,470 | 2,470 | 2,400 | 2,410 | 102,000 | 730.30 |
| 1993-06-16 | 2,540 | 2,540 | 2,470 | 2,470 | 21,000 | 748.49 |
| 1993-06-15 | 2,550 | 2,550 | 2,550 | 2,550 | 4,000 | 772.73 |
| 1993-06-14 | 2,560 | 2,640 | 2,560 | 2,630 | 8,000 | 796.97 |
| 1993-06-11 | 2,670 | 2,670 | 2,560 | 2,560 | 37,000 | 775.76 |
| 1993-06-10 | 2,640 | 2,650 | 2,610 | 2,630 | 81,000 | 796.97 |
| 1993-06-08 | 2,630 | 2,640 | 2,630 | 2,640 | 22,000 | 800 |
| 1993-06-07 | 2,640 | 2,660 | 2,600 | 2,650 | 88,000 | 803.03 |
| 1993-06-04 | 2,610 | 2,610 | 2,570 | 2,600 | 33,000 | 787.88 |
| 1993-06-03 | 2,590 | 2,600 | 2,590 | 2,600 | 9,000 | 787.88 |
| 1993-06-02 | 2,570 | 2,600 | 2,570 | 2,600 | 103,000 | 787.88 |
| 1993-06-01 | 2,640 | 2,640 | 2,570 | 2,590 | 50,000 | 784.85 |
| 1993-05-31 | 2,650 | 2,690 | 2,640 | 2,650 | 54,000 | 803.03 |
| 1993-05-28 | 2,620 | 2,650 | 2,600 | 2,650 | 103,000 | 803.03 |
| 1993-05-27 | 2,600 | 2,630 | 2,600 | 2,630 | 128,000 | 796.97 |
| 1993-05-26 | 2,530 | 2,590 | 2,530 | 2,590 | 68,000 | 784.85 |
| 1993-05-25 | 2,550 | 2,550 | 2,530 | 2,530 | 20,000 | 766.67 |
| 1993-05-24 | 2,560 | 2,560 | 2,550 | 2,550 | 6,000 | 772.73 |
| 1993-05-21 | 2,560 | 2,580 | 2,550 | 2,580 | 31,000 | 781.82 |
| 1993-05-20 | 2,580 | 2,580 | 2,560 | 2,580 | 32,000 | 781.82 |
| 1993-05-19 | 2,590 | 2,610 | 2,580 | 2,600 | 137,000 | 787.88 |
| 1993-05-18 | 2,470 | 2,650 | 2,470 | 2,550 | 194,000 | 772.73 |
| 1993-05-17 | 2,500 | 2,520 | 2,500 | 2,520 | 27,000 | 763.64 |
| 1993-05-14 | 2,470 | 2,500 | 2,470 | 2,500 | 128,000 | 757.58 |
| 1993-05-13 | 2,490 | 2,500 | 2,480 | 2,480 | 44,000 | 751.52 |
| 1993-05-12 | 2,500 | 2,500 | 2,450 | 2,500 | 36,000 | 757.58 |
| 1993-05-11 | 2,440 | 2,490 | 2,420 | 2,490 | 94,000 | 754.55 |
| 1993-05-10 | 2,370 | 2,410 | 2,360 | 2,410 | 53,000 | 730.30 |
| 1993-05-07 | 2,350 | 2,410 | 2,350 | 2,380 | 45,000 | 721.21 |
| 1993-05-06 | 2,330 | 2,350 | 2,300 | 2,350 | 75,000 | 712.12 |
| 1993-04-30 | 2,240 | 2,300 | 2,200 | 2,300 | 153,000 | 696.97 |
| 1993-04-28 | 2,190 | 2,210 | 2,190 | 2,200 | 155,000 | 666.67 |
| 1993-04-27 | 2,140 | 2,160 | 2,140 | 2,160 | 99,000 | 654.55 |
| 1993-04-26 | 2,170 | 2,170 | 2,110 | 2,110 | 70,000 | 639.39 |
| 1993-04-23 | 2,170 | 2,170 | 2,110 | 2,110 | 70,000 | 639.39 |
| 1993-04-22 | 2,090 | 2,150 | 2,090 | 2,150 | 54,000 | 651.52 |
| 1993-04-21 | 2,180 | 2,180 | 2,050 | 2,050 | 49,000 | 621.21 |
| 1993-04-20 | 2,190 | 2,190 | 2,170 | 2,170 | 64,000 | 657.58 |
| 1993-04-19 | 2,150 | 2,150 | 2,120 | 2,150 | 13,000 | 651.52 |
| 1993-04-16 | 2,170 | 2,200 | 2,160 | 2,190 | 43,000 | 663.64 |
| 1993-04-15 | 2,160 | 2,170 | 2,160 | 2,170 | 15,000 | 657.58 |
| 1993-04-14 | 2,200 | 2,200 | 2,180 | 2,200 | 149,000 | 666.67 |
| 1993-04-13 | 2,180 | 2,200 | 2,180 | 2,180 | 134,000 | 660.61 |
| 1993-04-12 | 2,180 | 2,180 | 2,160 | 2,180 | 71,000 | 660.61 |
| 1993-04-09 | 2,150 | 2,180 | 2,150 | 2,180 | 142,000 | 660.61 |
| 1993-04-08 | 2,130 | 2,170 | 2,130 | 2,160 | 151,000 | 654.55 |
| 1993-04-07 | 2,100 | 2,150 | 2,100 | 2,130 | 109,000 | 645.46 |
| 1993-04-06 | 2,130 | 2,130 | 2,100 | 2,100 | 40,000 | 636.36 |
| 1993-04-05 | 2,140 | 2,140 | 2,100 | 2,140 | 50,000 | 648.49 |
| 1993-04-02 | 2,070 | 2,140 | 2,070 | 2,120 | 99,000 | 642.42 |
| 1993-04-01 | 2,050 | 2,060 | 2,000 | 2,000 | 15,000 | 606.06 |
| 1993-03-31 | 1,980 | 2,080 | 1,980 | 2,050 | 104,000 | 621.21 |
| 1993-03-30 | 1,970 | 1,970 | 1,920 | 1,920 | 68,000 | 581.82 |
| 1993-03-29 | 1,980 | 2,020 | 1,980 | 1,980 | 81,000 | 600 |
| 1993-03-26 | 1,970 | 2,000 | 1,950 | 1,980 | 64,000 | 600 |
| 1993-03-25 | 1,960 | 1,960 | 1,930 | 1,930 | 7,000 | 584.85 |
| 1993-03-24 | 1,920 | 1,940 | 1,900 | 1,930 | 84,000 | 584.85 |
| 1993-03-23 | 1,960 | 1,960 | 1,940 | 1,940 | 25,000 | 587.88 |
| 1993-03-22 | 1,960 | 1,960 | 1,960 | 1,960 | 20,000 | 593.94 |
| 1993-03-19 | 2,040 | 2,040 | 2,000 | 2,000 | 90,000 | 606.06 |
| 1993-03-18 | 2,000 | 2,020 | 2,000 | 2,020 | 136,000 | 612.12 |
| 1993-03-17 | 1,980 | 2,000 | 1,940 | 2,000 | 98,000 | 606.06 |
| 1993-03-16 | 1,980 | 1,990 | 1,950 | 1,980 | 214,000 | 600 |
| 1993-03-15 | 1,960 | 1,960 | 1,930 | 1,960 | 65,000 | 593.94 |
| 1993-03-12 | 1,930 | 1,950 | 1,920 | 1,930 | 131,000 | 584.85 |
| 1993-03-11 | 1,930 | 1,930 | 1,900 | 1,920 | 117,000 | 581.82 |
| 1993-03-10 | 1,920 | 1,950 | 1,920 | 1,950 | 107,000 | 590.91 |
| 1993-03-09 | 1,890 | 1,930 | 1,890 | 1,920 | 188,000 | 581.82 |
| 1993-03-08 | 1,840 | 1,880 | 1,840 | 1,880 | 188,000 | 569.70 |
| 1993-03-05 | 1,840 | 1,840 | 1,800 | 1,840 | 124,000 | 557.58 |
| 1993-03-04 | 1,830 | 1,840 | 1,830 | 1,840 | 68,000 | 557.58 |
| 1993-03-03 | 1,870 | 1,880 | 1,820 | 1,830 | 33,000 | 554.55 |
| 1993-03-02 | 1,870 | 1,890 | 1,870 | 1,870 | 195,000 | 566.67 |
| 1993-03-01 | 1,860 | 1,870 | 1,860 | 1,870 | 24,000 | 566.67 |
| 1993-02-26 | 1,830 | 1,870 | 1,830 | 1,860 | 139,000 | 563.64 |
| 1993-02-25 | 1,830 | 1,830 | 1,820 | 1,830 | 41,000 | 554.55 |
| 1993-02-24 | 1,780 | 1,820 | 1,780 | 1,810 | 91,000 | 548.49 |
| 1993-02-23 | 1,740 | 1,780 | 1,740 | 1,770 | 103,000 | 536.36 |
| 1993-02-22 | 1,790 | 1,790 | 1,750 | 1,770 | 14,000 | 536.36 |
| 1993-02-19 | 1,810 | 1,830 | 1,790 | 1,800 | 139,000 | 545.46 |
| 1993-02-18 | 1,820 | 1,840 | 1,820 | 1,840 | 316,000 | 557.58 |
| 1993-02-17 | 1,750 | 1,800 | 1,740 | 1,800 | 185,000 | 545.46 |
| 1993-02-16 | 1,720 | 1,760 | 1,720 | 1,750 | 101,000 | 530.30 |
| 1993-02-15 | 1,720 | 1,730 | 1,720 | 1,720 | 95,000 | 521.21 |
| 1993-02-12 | 1,700 | 1,730 | 1,700 | 1,720 | 105,000 | 521.21 |
| 1993-02-10 | 1,660 | 1,680 | 1,660 | 1,680 | 12,000 | 509.09 |
| 1993-02-09 | 1,630 | 1,640 | 1,630 | 1,640 | 39,000 | 496.97 |
| 1993-02-08 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 493.94 |
| 1993-02-05 | 1,620 | 1,620 | 1,620 | 1,620 | 13,000 | 490.91 |
| 1993-02-04 | 1,630 | 1,630 | 1,620 | 1,620 | 6,000 | 490.91 |
| 1993-02-03 | 1,640 | 1,640 | 1,620 | 1,640 | 12,000 | 496.97 |
| 1993-02-02 | 1,610 | 1,640 | 1,610 | 1,640 | 8,000 | 496.97 |
| 1993-02-01 | 1,610 | 1,610 | 1,610 | 1,610 | 20,000 | 487.88 |
| 1993-01-29 | 1,570 | 1,610 | 1,570 | 1,600 | 34,000 | 484.85 |
| 1993-01-28 | 1,600 | 1,640 | 1,570 | 1,640 | 20,000 | 496.97 |
| 1993-01-27 | 1,600 | 1,600 | 1,570 | 1,600 | 16,000 | 484.85 |
| 1993-01-26 | 1,600 | 1,630 | 1,600 | 1,630 | 25,000 | 493.94 |
| 1993-01-25 | 1,650 | 1,650 | 1,630 | 1,630 | 10,000 | 493.94 |
| 1993-01-22 | 1,660 | 1,670 | 1,630 | 1,650 | 19,000 | 500 |
| 1993-01-21 | 1,660 | 1,670 | 1,650 | 1,660 | 25,000 | 503.03 |
| 1993-01-20 | 1,620 | 1,640 | 1,620 | 1,630 | 24,000 | 493.94 |
| 1993-01-19 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 493.94 |
| 1993-01-18 | 1,640 | 1,640 | 1,590 | 1,630 | 11,000 | 493.94 |
| 1993-01-14 | 1,590 | 1,630 | 1,580 | 1,630 | 31,000 | 493.94 |
| 1993-01-13 | 1,660 | 1,660 | 1,610 | 1,640 | 29,000 | 496.97 |
| 1993-01-12 | 1,590 | 1,640 | 1,590 | 1,640 | 12,000 | 496.97 |
| 1993-01-11 | 1,590 | 1,590 | 1,590 | 1,590 | 64,000 | 481.82 |
| 1993-01-08 | 1,590 | 1,590 | 1,590 | 1,590 | 11,000 | 481.82 |
| 1993-01-07 | 1,590 | 1,590 | 1,590 | 1,590 | 17,000 | 481.82 |
| 1993-01-06 | 1,580 | 1,580 | 1,580 | 1,580 | 17,000 | 478.79 |
| 1993-01-05 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 481.82 |
| 1993-01-04 | 1,590 | 1,590 | 1,560 | 1,560 | 20,000 | 472.73 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株