6406 フジテック(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 | 1,030 | 1,050 | 1,020 | 1,020 | 15,000 | 927.27 |
| 1993-12-29 | 1,040 | 1,050 | 1,040 | 1,040 | 7,000 | 945.46 |
| 1993-12-28 | 1,010 | 1,030 | 1,010 | 1,010 | 16,000 | 918.18 |
| 1993-12-27 | 1,010 | 1,020 | 1,000 | 1,010 | 25,000 | 918.18 |
| 1993-12-24 | 1,040 | 1,040 | 1,000 | 1,000 | 38,000 | 909.09 |
| 1993-12-22 | 1,030 | 1,070 | 1,030 | 1,050 | 25,000 | 954.55 |
| 1993-12-21 | 1,030 | 1,040 | 1,020 | 1,020 | 6,000 | 927.27 |
| 1993-12-20 | 1,100 | 1,100 | 1,020 | 1,020 | 11,000 | 927.27 |
| 1993-12-17 | 1,100 | 1,110 | 1,090 | 1,110 | 15,000 | 1,009.09 |
| 1993-12-16 | 1,050 | 1,130 | 1,050 | 1,130 | 50,000 | 1,027.27 |
| 1993-12-15 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 918.18 |
| 1993-12-14 | 1,020 | 1,030 | 1,000 | 1,030 | 32,000 | 936.36 |
| 1993-12-13 | 993 | 1,020 | 986 | 1,020 | 15,000 | 927.27 |
| 1993-12-10 | 986 | 1,000 | 985 | 1,000 | 36,000 | 909.09 |
| 1993-12-09 | 954 | 985 | 954 | 985 | 18,000 | 895.46 |
| 1993-12-08 | 954 | 955 | 951 | 955 | 34,000 | 868.18 |
| 1993-12-07 | 950 | 961 | 950 | 955 | 7,000 | 868.18 |
| 1993-12-06 | 995 | 995 | 950 | 950 | 12,000 | 863.64 |
| 1993-12-03 | 1,000 | 1,000 | 990 | 995 | 59,000 | 904.55 |
| 1993-12-02 | 1,000 | 1,030 | 1,000 | 1,030 | 35,000 | 936.36 |
| 1993-12-01 | 900 | 925 | 900 | 925 | 42,000 | 840.91 |
| 1993-11-30 | 897 | 898 | 885 | 890 | 26,000 | 809.09 |
| 1993-11-29 | 891 | 901 | 891 | 891 | 41,000 | 810 |
| 1993-11-26 | 1,000 | 1,000 | 950 | 950 | 28,000 | 863.64 |
| 1993-11-25 | 1,020 | 1,020 | 1,000 | 1,000 | 50,000 | 909.09 |
| 1993-11-24 | 1,080 | 1,080 | 1,000 | 1,000 | 68,000 | 909.09 |
| 1993-11-22 | 1,110 | 1,110 | 1,060 | 1,070 | 18,000 | 972.73 |
| 1993-11-19 | 1,120 | 1,120 | 1,110 | 1,120 | 34,000 | 1,018.18 |
| 1993-11-18 | 1,170 | 1,170 | 1,120 | 1,130 | 48,000 | 1,027.27 |
| 1993-11-17 | 1,190 | 1,190 | 1,150 | 1,150 | 28,000 | 1,045.45 |
| 1993-11-16 | 1,150 | 1,180 | 1,150 | 1,170 | 17,000 | 1,063.64 |
| 1993-11-15 | 1,160 | 1,160 | 1,150 | 1,150 | 24,000 | 1,045.45 |
| 1993-11-12 | 1,120 | 1,150 | 1,120 | 1,130 | 48,000 | 1,027.27 |
| 1993-11-11 | 1,120 | 1,130 | 1,100 | 1,130 | 21,000 | 1,027.27 |
| 1993-11-10 | 1,110 | 1,130 | 1,110 | 1,120 | 25,000 | 1,018.18 |
| 1993-11-09 | 1,150 | 1,150 | 1,130 | 1,130 | 42,000 | 1,027.27 |
| 1993-11-08 | 1,190 | 1,190 | 1,140 | 1,150 | 47,000 | 1,045.45 |
| 1993-11-05 | 1,180 | 1,200 | 1,170 | 1,200 | 27,000 | 1,090.91 |
| 1993-11-04 | 1,230 | 1,230 | 1,190 | 1,200 | 34,000 | 1,090.91 |
| 1993-11-02 | 1,250 | 1,250 | 1,240 | 1,240 | 9,000 | 1,127.27 |
| 1993-11-01 | 1,200 | 1,320 | 1,200 | 1,320 | 101,000 | 1,200 |
| 1993-10-29 | 1,220 | 1,230 | 1,210 | 1,220 | 12,000 | 1,109.09 |
| 1993-10-28 | 1,210 | 1,230 | 1,210 | 1,220 | 33,000 | 1,109.09 |
| 1993-10-27 | 1,230 | 1,230 | 1,210 | 1,220 | 22,000 | 1,109.09 |
| 1993-10-26 | 1,240 | 1,250 | 1,210 | 1,240 | 64,000 | 1,127.27 |
| 1993-10-25 | 1,280 | 1,280 | 1,240 | 1,260 | 40,000 | 1,145.45 |
| 1993-10-22 | 1,260 | 1,280 | 1,260 | 1,270 | 53,000 | 1,154.55 |
| 1993-10-21 | 1,300 | 1,300 | 1,280 | 1,280 | 34,000 | 1,163.64 |
| 1993-10-20 | 1,330 | 1,330 | 1,290 | 1,300 | 122,000 | 1,181.82 |
| 1993-10-19 | 1,340 | 1,340 | 1,320 | 1,330 | 166,000 | 1,209.09 |
| 1993-10-18 | 1,320 | 1,360 | 1,320 | 1,320 | 720,000 | 1,200 |
| 1993-10-15 | 1,260 | 1,320 | 1,260 | 1,300 | 162,000 | 1,181.82 |
| 1993-10-14 | 1,280 | 1,290 | 1,270 | 1,270 | 31,000 | 1,154.55 |
| 1993-10-13 | 1,300 | 1,310 | 1,280 | 1,290 | 59,000 | 1,172.73 |
| 1993-10-12 | 1,320 | 1,320 | 1,290 | 1,320 | 85,000 | 1,200 |
| 1993-10-08 | 1,280 | 1,340 | 1,260 | 1,320 | 255,000 | 1,200 |
| 1993-10-07 | 1,270 | 1,290 | 1,270 | 1,270 | 80,000 | 1,154.55 |
| 1993-10-06 | 1,290 | 1,290 | 1,270 | 1,290 | 107,000 | 1,172.73 |
| 1993-10-05 | 1,280 | 1,290 | 1,280 | 1,290 | 79,000 | 1,172.73 |
| 1993-10-04 | 1,280 | 1,290 | 1,260 | 1,280 | 104,000 | 1,163.64 |
| 1993-10-01 | 1,270 | 1,300 | 1,260 | 1,300 | 210,000 | 1,181.82 |
| 1993-09-30 | 1,240 | 1,250 | 1,240 | 1,250 | 97,000 | 1,136.36 |
| 1993-09-29 | 1,230 | 1,240 | 1,210 | 1,240 | 70,000 | 1,127.27 |
| 1993-09-28 | 1,220 | 1,240 | 1,210 | 1,230 | 60,000 | 1,118.18 |
| 1993-09-27 | 1,240 | 1,240 | 1,220 | 1,240 | 70,000 | 1,127.27 |
| 1993-09-24 | 1,240 | 1,250 | 1,220 | 1,220 | 32,000 | 1,109.09 |
| 1993-09-22 | 1,250 | 1,250 | 1,220 | 1,250 | 75,000 | 1,136.36 |
| 1993-09-21 | 1,230 | 1,310 | 1,220 | 1,290 | 332,000 | 1,172.73 |
| 1993-09-20 | 1,230 | 1,230 | 1,210 | 1,210 | 27,000 | 1,100 |
| 1993-09-17 | 1,230 | 1,250 | 1,210 | 1,210 | 41,000 | 1,100 |
| 1993-09-16 | 1,250 | 1,260 | 1,220 | 1,220 | 108,000 | 1,109.09 |
| 1993-09-14 | 1,230 | 1,250 | 1,230 | 1,230 | 67,000 | 1,118.18 |
| 1993-09-13 | 1,250 | 1,270 | 1,240 | 1,250 | 108,000 | 1,136.36 |
| 1993-09-10 | 1,260 | 1,280 | 1,250 | 1,250 | 79,000 | 1,136.36 |
| 1993-09-09 | 1,280 | 1,310 | 1,280 | 1,280 | 84,000 | 1,163.64 |
| 1993-09-08 | 1,300 | 1,300 | 1,290 | 1,300 | 209,000 | 1,181.82 |
| 1993-09-07 | 1,300 | 1,310 | 1,270 | 1,300 | 753,000 | 1,181.82 |
| 1993-09-06 | 1,230 | 1,300 | 1,230 | 1,280 | 565,000 | 1,163.64 |
| 1993-09-03 | 1,240 | 1,240 | 1,220 | 1,220 | 179,000 | 1,109.09 |
| 1993-09-02 | 1,240 | 1,250 | 1,220 | 1,240 | 301,000 | 1,127.27 |
| 1993-09-01 | 1,180 | 1,270 | 1,170 | 1,240 | 1,114,000 | 1,127.27 |
| 1993-08-31 | 1,170 | 1,180 | 1,160 | 1,160 | 65,000 | 1,054.55 |
| 1993-08-30 | 1,180 | 1,180 | 1,170 | 1,170 | 105,000 | 1,063.64 |
| 1993-08-27 | 1,100 | 1,170 | 1,090 | 1,170 | 604,000 | 1,063.64 |
| 1993-08-26 | 1,070 | 1,080 | 1,050 | 1,080 | 324,000 | 981.82 |
| 1993-08-25 | 1,070 | 1,070 | 1,060 | 1,070 | 157,000 | 972.73 |
| 1993-08-24 | 1,080 | 1,090 | 1,060 | 1,060 | 27,000 | 963.64 |
| 1993-08-23 | 1,090 | 1,090 | 1,080 | 1,090 | 83,000 | 990.91 |
| 1993-08-20 | 1,110 | 1,120 | 1,090 | 1,100 | 186,000 | 1,000 |
| 1993-08-19 | 1,120 | 1,130 | 1,090 | 1,090 | 31,000 | 990.91 |
| 1993-08-18 | 1,160 | 1,160 | 1,140 | 1,150 | 31,000 | 1,045.45 |
| 1993-08-17 | 1,150 | 1,160 | 1,150 | 1,160 | 39,000 | 1,054.55 |
| 1993-08-16 | 1,160 | 1,160 | 1,130 | 1,150 | 20,000 | 1,045.45 |
| 1993-08-13 | 1,180 | 1,180 | 1,150 | 1,170 | 172,000 | 1,063.64 |
| 1993-08-12 | 1,140 | 1,180 | 1,130 | 1,180 | 748,000 | 1,072.73 |
| 1993-08-11 | 1,090 | 1,130 | 1,090 | 1,120 | 475,000 | 1,018.18 |
| 1993-08-10 | 1,060 | 1,090 | 1,050 | 1,090 | 65,000 | 990.91 |
| 1993-08-09 | 1,060 | 1,080 | 1,050 | 1,050 | 73,000 | 954.55 |
| 1993-08-06 | 1,060 | 1,070 | 1,050 | 1,050 | 63,000 | 954.55 |
| 1993-08-05 | 1,080 | 1,080 | 1,060 | 1,060 | 66,000 | 963.64 |
| 1993-08-04 | 1,090 | 1,090 | 1,080 | 1,080 | 97,000 | 981.82 |
| 1993-08-03 | 1,080 | 1,090 | 1,080 | 1,080 | 45,000 | 981.82 |
| 1993-08-02 | 1,100 | 1,100 | 1,070 | 1,080 | 68,000 | 981.82 |
| 1993-07-30 | 1,100 | 1,100 | 1,090 | 1,100 | 49,000 | 1,000 |
| 1993-07-29 | 1,090 | 1,100 | 1,090 | 1,100 | 61,000 | 1,000 |
| 1993-07-28 | 1,090 | 1,100 | 1,070 | 1,090 | 70,000 | 990.91 |
| 1993-07-27 | 1,110 | 1,120 | 1,090 | 1,110 | 42,000 | 1,009.09 |
| 1993-07-26 | 1,110 | 1,130 | 1,110 | 1,130 | 19,000 | 1,027.27 |
| 1993-07-23 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 | 1,027.27 |
| 1993-07-22 | 1,130 | 1,150 | 1,130 | 1,130 | 17,000 | 1,027.27 |
| 1993-07-21 | 1,120 | 1,130 | 1,120 | 1,120 | 24,000 | 1,018.18 |
| 1993-07-20 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 | 1,027.27 |
| 1993-07-19 | 1,160 | 1,160 | 1,150 | 1,150 | 27,000 | 1,045.45 |
| 1993-07-16 | 1,180 | 1,180 | 1,160 | 1,160 | 28,000 | 1,054.55 |
| 1993-07-15 | 1,180 | 1,180 | 1,160 | 1,180 | 29,000 | 1,072.73 |
| 1993-07-14 | 1,200 | 1,200 | 1,150 | 1,180 | 4,000 | 1,072.73 |
| 1993-07-13 | 1,200 | 1,210 | 1,200 | 1,200 | 27,000 | 1,090.91 |
| 1993-07-09 | 1,180 | 1,200 | 1,180 | 1,200 | 14,000 | 1,090.91 |
| 1993-07-08 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 1,072.73 |
| 1993-07-07 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,090.91 |
| 1993-07-06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,109.09 |
| 1993-07-05 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,118.18 |
| 1993-07-02 | 1,210 | 1,210 | 1,210 | 1,210 | 23,000 | 1,100 |
| 1993-07-01 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 | 1,072.73 |
| 1993-06-29 | 1,190 | 1,190 | 1,160 | 1,180 | 10,000 | 1,072.73 |
| 1993-06-28 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 1,081.82 |
| 1993-06-25 | 1,140 | 1,180 | 1,130 | 1,150 | 20,000 | 1,045.45 |
| 1993-06-24 | 1,120 | 1,150 | 1,110 | 1,130 | 45,000 | 1,027.27 |
| 1993-06-23 | 1,110 | 1,120 | 1,110 | 1,120 | 36,000 | 1,018.18 |
| 1993-06-22 | 1,130 | 1,130 | 1,100 | 1,110 | 41,000 | 1,009.09 |
| 1993-06-21 | 1,200 | 1,200 | 1,100 | 1,100 | 15,000 | 1,000 |
| 1993-06-18 | 1,210 | 1,220 | 1,180 | 1,200 | 37,000 | 1,090.91 |
| 1993-06-17 | 1,210 | 1,230 | 1,200 | 1,200 | 39,000 | 1,090.91 |
| 1993-06-16 | 1,250 | 1,250 | 1,250 | 1,250 | 36,000 | 1,136.36 |
| 1993-06-15 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 | 1,172.73 |
| 1993-06-11 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,245.45 |
| 1993-06-10 | 1,330 | 1,380 | 1,320 | 1,380 | 85,000 | 1,254.55 |
| 1993-06-08 | 1,350 | 1,350 | 1,350 | 1,350 | 60,000 | 1,227.27 |
| 1993-06-07 | 1,360 | 1,390 | 1,350 | 1,390 | 67,000 | 1,263.64 |
| 1993-06-04 | 1,380 | 1,390 | 1,360 | 1,380 | 122,000 | 1,254.55 |
| 1993-06-03 | 1,280 | 1,400 | 1,280 | 1,400 | 77,000 | 1,272.73 |
| 1993-06-02 | 1,280 | 1,280 | 1,260 | 1,270 | 18,000 | 1,154.55 |
| 1993-06-01 | 1,270 | 1,300 | 1,260 | 1,290 | 17,000 | 1,172.73 |
| 1993-05-31 | 1,280 | 1,280 | 1,260 | 1,260 | 22,000 | 1,145.45 |
| 1993-05-28 | 1,310 | 1,320 | 1,290 | 1,300 | 113,000 | 1,181.82 |
| 1993-05-27 | 1,360 | 1,390 | 1,310 | 1,310 | 108,000 | 1,190.91 |
| 1993-05-26 | 1,390 | 1,390 | 1,370 | 1,380 | 92,000 | 1,254.55 |
| 1993-05-25 | 1,380 | 1,390 | 1,350 | 1,380 | 84,000 | 1,254.55 |
| 1993-05-24 | 1,390 | 1,400 | 1,380 | 1,390 | 23,000 | 1,263.64 |
| 1993-05-21 | 1,380 | 1,400 | 1,380 | 1,400 | 44,000 | 1,272.73 |
| 1993-05-20 | 1,400 | 1,410 | 1,380 | 1,380 | 183,000 | 1,254.55 |
| 1993-05-19 | 1,360 | 1,400 | 1,330 | 1,400 | 501,000 | 1,272.73 |
| 1993-05-18 | 1,380 | 1,380 | 1,330 | 1,360 | 198,000 | 1,236.36 |
| 1993-05-17 | 1,350 | 1,400 | 1,330 | 1,390 | 719,000 | 1,263.64 |
| 1993-05-14 | 1,300 | 1,350 | 1,280 | 1,330 | 998,000 | 1,209.09 |
| 1993-05-13 | 1,160 | 1,260 | 1,160 | 1,220 | 249,000 | 1,109.09 |
| 1993-05-12 | 1,160 | 1,160 | 1,150 | 1,160 | 62,000 | 1,054.55 |
| 1993-05-11 | 1,150 | 1,160 | 1,140 | 1,140 | 52,000 | 1,036.36 |
| 1993-05-10 | 1,140 | 1,140 | 1,140 | 1,140 | 20,000 | 1,036.36 |
| 1993-05-07 | 1,150 | 1,150 | 1,130 | 1,130 | 21,000 | 1,027.27 |
| 1993-05-06 | 1,110 | 1,120 | 1,110 | 1,110 | 13,000 | 1,009.09 |
| 1993-04-30 | 1,100 | 1,110 | 1,080 | 1,080 | 51,000 | 981.82 |
| 1993-04-28 | 1,150 | 1,150 | 1,100 | 1,110 | 32,000 | 1,009.09 |
| 1993-04-27 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 1,018.18 |
| 1993-04-26 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 1,000 |
| 1993-04-23 | 1,120 | 1,120 | 1,070 | 1,070 | 35,000 | 972.73 |
| 1993-04-22 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,027.27 |
| 1993-04-21 | 1,150 | 1,150 | 1,100 | 1,140 | 22,000 | 1,036.36 |
| 1993-04-20 | 1,150 | 1,150 | 1,090 | 1,140 | 21,000 | 1,036.36 |
| 1993-04-19 | 1,130 | 1,190 | 1,130 | 1,190 | 24,000 | 1,081.82 |
| 1993-04-16 | 1,200 | 1,210 | 1,190 | 1,190 | 53,000 | 1,081.82 |
| 1993-04-15 | 1,200 | 1,210 | 1,200 | 1,200 | 106,000 | 1,090.91 |
| 1993-04-14 | 1,240 | 1,250 | 1,180 | 1,200 | 160,000 | 1,090.91 |
| 1993-04-13 | 1,180 | 1,230 | 1,180 | 1,200 | 210,000 | 1,090.91 |
| 1993-04-12 | 1,170 | 1,250 | 1,130 | 1,170 | 175,000 | 1,063.64 |
| 1993-04-09 | 1,050 | 1,190 | 1,050 | 1,170 | 303,000 | 1,063.64 |
| 1993-04-08 | 1,040 | 1,060 | 1,000 | 1,060 | 81,000 | 963.64 |
| 1993-04-07 | 994 | 1,020 | 980 | 1,000 | 57,000 | 909.09 |
| 1993-04-06 | 1,000 | 1,000 | 995 | 995 | 8,000 | 904.55 |
| 1993-04-05 | 966 | 1,030 | 961 | 1,030 | 86,000 | 936.36 |
| 1993-04-02 | 941 | 960 | 941 | 956 | 34,000 | 869.09 |
| 1993-04-01 | 910 | 930 | 910 | 930 | 52,000 | 845.46 |
| 1993-03-31 | 901 | 904 | 901 | 901 | 4,000 | 819.09 |
| 1993-03-30 | 899 | 911 | 899 | 900 | 65,000 | 818.18 |
| 1993-03-29 | 901 | 901 | 900 | 900 | 13,000 | 818.18 |
| 1993-03-26 | 865 | 875 | 865 | 875 | 6,000 | 795.46 |
| 1993-03-25 | 860 | 870 | 860 | 865 | 24,000 | 786.36 |
| 1993-03-24 | 860 | 860 | 850 | 850 | 56,000 | 772.73 |
| 1993-03-23 | 860 | 879 | 860 | 879 | 9,000 | 799.09 |
| 1993-03-22 | 870 | 880 | 870 | 880 | 14,000 | 800 |
| 1993-03-19 | 905 | 905 | 895 | 905 | 28,000 | 822.73 |
| 1993-03-18 | 901 | 910 | 900 | 910 | 80,000 | 827.27 |
| 1993-03-17 | 889 | 895 | 889 | 895 | 12,000 | 813.64 |
| 1993-03-16 | 880 | 889 | 876 | 889 | 53,000 | 808.18 |
| 1993-03-15 | 880 | 889 | 870 | 870 | 7,000 | 790.91 |
| 1993-03-12 | 879 | 879 | 870 | 870 | 20,000 | 790.91 |
| 1993-03-11 | 889 | 889 | 889 | 889 | 3,000 | 808.18 |
| 1993-03-10 | 880 | 880 | 869 | 880 | 17,000 | 800 |
| 1993-03-09 | 869 | 890 | 869 | 890 | 22,000 | 809.09 |
| 1993-03-08 | 870 | 880 | 860 | 880 | 6,000 | 800 |
| 1993-03-05 | 860 | 875 | 860 | 875 | 3,000 | 795.46 |
| 1993-03-04 | 860 | 860 | 860 | 860 | 4,000 | 781.82 |
| 1993-03-03 | 860 | 860 | 850 | 850 | 5,000 | 772.73 |
| 1993-03-02 | 894 | 895 | 880 | 885 | 5,000 | 804.55 |
| 1993-02-26 | 875 | 880 | 875 | 880 | 12,000 | 800 |
| 1993-02-25 | 880 | 880 | 875 | 875 | 24,000 | 795.46 |
| 1993-02-23 | 910 | 910 | 895 | 895 | 91,000 | 813.64 |
| 1993-02-22 | 896 | 915 | 896 | 905 | 155,000 | 822.73 |
| 1993-02-19 | 895 | 900 | 890 | 898 | 60,000 | 816.36 |
| 1993-02-18 | 875 | 885 | 870 | 885 | 19,000 | 804.55 |
| 1993-02-17 | 860 | 875 | 860 | 875 | 27,000 | 795.46 |
| 1993-02-16 | 855 | 860 | 850 | 860 | 23,000 | 781.82 |
| 1993-02-15 | 845 | 851 | 845 | 850 | 33,000 | 772.73 |
| 1993-02-12 | 831 | 843 | 831 | 843 | 34,000 | 766.36 |
| 1993-02-10 | 830 | 830 | 830 | 830 | 5,000 | 754.55 |
| 1993-02-09 | 830 | 830 | 830 | 830 | 2,000 | 754.55 |
| 1993-02-08 | 830 | 830 | 830 | 830 | 13,000 | 754.55 |
| 1993-02-05 | 820 | 825 | 820 | 825 | 7,000 | 750 |
| 1993-02-04 | 820 | 820 | 820 | 820 | 3,000 | 745.46 |
| 1993-02-03 | 820 | 820 | 815 | 815 | 6,000 | 740.91 |
| 1993-02-02 | 820 | 820 | 820 | 820 | 6,000 | 745.46 |
| 1993-02-01 | 811 | 811 | 811 | 811 | 2,000 | 737.27 |
| 1993-01-29 | 815 | 815 | 810 | 810 | 11,000 | 736.36 |
| 1993-01-28 | 805 | 810 | 801 | 810 | 13,000 | 736.36 |
| 1993-01-27 | 821 | 821 | 811 | 811 | 3,000 | 737.27 |
| 1993-01-26 | 820 | 821 | 805 | 821 | 8,000 | 746.36 |
| 1993-01-25 | 820 | 820 | 820 | 820 | 5,000 | 745.46 |
| 1993-01-22 | 801 | 801 | 801 | 801 | 8,000 | 728.18 |
| 1993-01-21 | 802 | 802 | 801 | 801 | 4,000 | 728.18 |
| 1993-01-20 | 800 | 800 | 800 | 800 | 12,000 | 727.27 |
| 1993-01-18 | 800 | 801 | 800 | 800 | 19,000 | 727.27 |
| 1993-01-14 | 801 | 802 | 801 | 802 | 47,000 | 729.09 |
| 1993-01-13 | 805 | 805 | 800 | 800 | 5,000 | 727.27 |
| 1993-01-12 | 800 | 800 | 800 | 800 | 8,000 | 727.27 |
| 1993-01-11 | 801 | 801 | 801 | 801 | 2,000 | 728.18 |
| 1993-01-08 | 812 | 812 | 806 | 807 | 23,000 | 733.64 |
| 1993-01-07 | 815 | 821 | 815 | 816 | 33,000 | 741.82 |
| 1993-01-06 | 806 | 821 | 806 | 821 | 4,000 | 746.36 |
| 1993-01-05 | 806 | 806 | 806 | 806 | 2,000 | 732.73 |
分割・併合履歴 ： [1994-09-27]1株→1.1株
