6758 ソニーグループ(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 | 5,510 | 5,540 | 5,450 | 5,510 | 569,000 | 2,755 |
| 1993-12-29 | 5,460 | 5,540 | 5,460 | 5,510 | 1,022,800 | 2,755 |
| 1993-12-28 | 5,400 | 5,490 | 5,400 | 5,480 | 592,100 | 2,740 |
| 1993-12-27 | 5,340 | 5,400 | 5,310 | 5,390 | 536,000 | 2,695 |
| 1993-12-24 | 5,440 | 5,460 | 5,370 | 5,400 | 765,700 | 2,700 |
| 1993-12-22 | 5,500 | 5,530 | 5,390 | 5,440 | 1,914,800 | 2,720 |
| 1993-12-21 | 5,430 | 5,470 | 5,370 | 5,440 | 1,472,500 | 2,720 |
| 1993-12-20 | 5,530 | 5,550 | 5,410 | 5,440 | 1,969,600 | 2,720 |
| 1993-12-17 | 5,480 | 5,520 | 5,410 | 5,510 | 1,762,200 | 2,755 |
| 1993-12-16 | 5,530 | 5,570 | 5,490 | 5,500 | 3,062,000 | 2,750 |
| 1993-12-15 | 5,290 | 5,430 | 5,280 | 5,430 | 3,247,600 | 2,715 |
| 1993-12-14 | 5,360 | 5,360 | 5,270 | 5,310 | 1,419,600 | 2,655 |
| 1993-12-13 | 5,220 | 5,400 | 5,190 | 5,340 | 3,216,300 | 2,670 |
| 1993-12-10 | 5,030 | 5,230 | 5,020 | 5,200 | 4,424,000 | 2,600 |
| 1993-12-09 | 4,970 | 5,030 | 4,960 | 5,030 | 1,836,400 | 2,515 |
| 1993-12-08 | 4,900 | 4,920 | 4,850 | 4,920 | 947,500 | 2,460 |
| 1993-12-07 | 4,860 | 4,950 | 4,850 | 4,920 | 691,800 | 2,460 |
| 1993-12-06 | 4,850 | 4,870 | 4,760 | 4,840 | 671,400 | 2,420 |
| 1993-12-03 | 4,830 | 4,930 | 4,830 | 4,930 | 671,300 | 2,465 |
| 1993-12-02 | 4,870 | 5,000 | 4,830 | 4,930 | 1,794,200 | 2,465 |
| 1993-12-01 | 4,740 | 4,890 | 4,690 | 4,860 | 752,000 | 2,430 |
| 1993-11-30 | 4,640 | 4,780 | 4,600 | 4,670 | 1,105,700 | 2,335 |
| 1993-11-29 | 4,560 | 4,590 | 4,420 | 4,590 | 860,800 | 2,295 |
| 1993-11-26 | 4,740 | 4,780 | 4,600 | 4,630 | 734,900 | 2,315 |
| 1993-11-25 | 4,700 | 4,730 | 4,630 | 4,690 | 520,600 | 2,345 |
| 1993-11-24 | 4,750 | 4,800 | 4,620 | 4,650 | 676,900 | 2,325 |
| 1993-11-22 | 4,810 | 4,820 | 4,680 | 4,750 | 1,012,800 | 2,375 |
| 1993-11-19 | 4,860 | 4,930 | 4,830 | 4,840 | 737,300 | 2,420 |
| 1993-11-18 | 4,900 | 4,950 | 4,840 | 4,840 | 917,100 | 2,420 |
| 1993-11-17 | 4,850 | 4,900 | 4,830 | 4,850 | 359,500 | 2,425 |
| 1993-11-16 | 4,780 | 4,900 | 4,750 | 4,860 | 1,051,300 | 2,430 |
| 1993-11-15 | 4,880 | 4,890 | 4,810 | 4,810 | 835,500 | 2,405 |
| 1993-11-12 | 4,820 | 4,900 | 4,810 | 4,890 | 1,464,400 | 2,445 |
| 1993-11-11 | 4,840 | 4,890 | 4,810 | 4,810 | 678,400 | 2,405 |
| 1993-11-10 | 4,800 | 4,860 | 4,720 | 4,820 | 944,800 | 2,410 |
| 1993-11-09 | 4,910 | 4,910 | 4,760 | 4,790 | 1,002,000 | 2,395 |
| 1993-11-08 | 4,920 | 4,940 | 4,870 | 4,910 | 772,500 | 2,455 |
| 1993-11-05 | 4,910 | 4,980 | 4,830 | 4,950 | 1,963,800 | 2,475 |
| 1993-11-04 | 4,970 | 5,010 | 4,920 | 4,930 | 1,244,300 | 2,465 |
| 1993-11-02 | 4,940 | 5,010 | 4,930 | 4,970 | 2,153,600 | 2,485 |
| 1993-11-01 | 4,930 | 4,970 | 4,900 | 4,960 | 849,000 | 2,480 |
| 1993-10-29 | 4,900 | 4,940 | 4,850 | 4,920 | 891,200 | 2,460 |
| 1993-10-28 | 4,900 | 4,960 | 4,790 | 4,850 | 1,164,000 | 2,425 |
| 1993-10-27 | 4,900 | 4,930 | 4,750 | 4,850 | 927,400 | 2,425 |
| 1993-10-26 | 4,920 | 5,000 | 4,900 | 4,900 | 1,651,500 | 2,450 |
| 1993-10-25 | 4,950 | 4,970 | 4,920 | 4,950 | 1,418,000 | 2,475 |
| 1993-10-22 | 4,850 | 4,930 | 4,840 | 4,900 | 2,731,100 | 2,450 |
| 1993-10-21 | 4,860 | 4,880 | 4,790 | 4,800 | 1,526,200 | 2,400 |
| 1993-10-20 | 4,770 | 4,850 | 4,760 | 4,830 | 1,641,700 | 2,415 |
| 1993-10-19 | 4,790 | 4,810 | 4,760 | 4,760 | 959,300 | 2,380 |
| 1993-10-18 | 4,700 | 4,840 | 4,700 | 4,800 | 1,902,300 | 2,400 |
| 1993-10-15 | 4,530 | 4,660 | 4,520 | 4,610 | 1,193,300 | 2,305 |
| 1993-10-14 | 4,460 | 4,490 | 4,450 | 4,490 | 361,000 | 2,245 |
| 1993-10-13 | 4,520 | 4,530 | 4,470 | 4,500 | 544,100 | 2,250 |
| 1993-10-12 | 4,590 | 4,620 | 4,530 | 4,540 | 509,500 | 2,270 |
| 1993-10-08 | 4,580 | 4,620 | 4,540 | 4,560 | 526,100 | 2,280 |
| 1993-10-07 | 4,610 | 4,630 | 4,580 | 4,580 | 370,900 | 2,290 |
| 1993-10-06 | 4,640 | 4,640 | 4,610 | 4,620 | 374,000 | 2,310 |
| 1993-10-05 | 4,630 | 4,680 | 4,610 | 4,650 | 308,100 | 2,325 |
| 1993-10-04 | 4,550 | 4,610 | 4,540 | 4,610 | 378,800 | 2,305 |
| 1993-10-01 | 4,550 | 4,600 | 4,530 | 4,560 | 399,800 | 2,280 |
| 1993-09-30 | 4,590 | 4,590 | 4,500 | 4,510 | 205,600 | 2,255 |
| 1993-09-29 | 4,530 | 4,600 | 4,460 | 4,590 | 523,000 | 2,295 |
| 1993-09-28 | 4,550 | 4,550 | 4,520 | 4,530 | 393,300 | 2,265 |
| 1993-09-27 | 4,590 | 4,600 | 4,490 | 4,490 | 428,400 | 2,245 |
| 1993-09-24 | 4,500 | 4,580 | 4,480 | 4,580 | 758,800 | 2,290 |
| 1993-09-22 | 4,390 | 4,470 | 4,370 | 4,470 | 810,800 | 2,235 |
| 1993-09-21 | 4,380 | 4,430 | 4,360 | 4,400 | 787,600 | 2,200 |
| 1993-09-20 | 4,360 | 4,400 | 4,330 | 4,330 | 368,500 | 2,165 |
| 1993-09-17 | 4,410 | 4,410 | 4,320 | 4,350 | 804,900 | 2,175 |
| 1993-09-16 | 4,530 | 4,530 | 4,400 | 4,440 | 440,500 | 2,220 |
| 1993-09-14 | 4,600 | 4,600 | 4,480 | 4,530 | 439,700 | 2,265 |
| 1993-09-13 | 4,610 | 4,630 | 4,550 | 4,610 | 456,500 | 2,305 |
| 1993-09-10 | 4,630 | 4,660 | 4,560 | 4,600 | 1,533,700 | 2,300 |
| 1993-09-09 | 4,660 | 4,670 | 4,640 | 4,660 | 256,100 | 2,330 |
| 1993-09-08 | 4,620 | 4,670 | 4,600 | 4,660 | 348,300 | 2,330 |
| 1993-09-07 | 4,660 | 4,660 | 4,610 | 4,620 | 240,400 | 2,310 |
| 1993-09-06 | 4,700 | 4,720 | 4,660 | 4,660 | 641,000 | 2,330 |
| 1993-09-03 | 4,620 | 4,720 | 4,620 | 4,670 | 1,169,700 | 2,335 |
| 1993-09-02 | 4,610 | 4,680 | 4,600 | 4,620 | 905,300 | 2,310 |
| 1993-09-01 | 4,540 | 4,650 | 4,540 | 4,630 | 784,900 | 2,315 |
| 1993-08-31 | 4,520 | 4,590 | 4,510 | 4,570 | 448,000 | 2,285 |
| 1993-08-30 | 4,500 | 4,520 | 4,490 | 4,510 | 305,100 | 2,255 |
| 1993-08-27 | 4,460 | 4,520 | 4,450 | 4,480 | 556,200 | 2,240 |
| 1993-08-26 | 4,470 | 4,470 | 4,430 | 4,460 | 223,300 | 2,230 |
| 1993-08-25 | 4,470 | 4,480 | 4,430 | 4,460 | 351,200 | 2,230 |
| 1993-08-24 | 4,450 | 4,500 | 4,440 | 4,460 | 335,200 | 2,230 |
| 1993-08-23 | 4,490 | 4,490 | 4,440 | 4,480 | 251,200 | 2,240 |
| 1993-08-20 | 4,430 | 4,460 | 4,390 | 4,460 | 737,500 | 2,230 |
| 1993-08-19 | 4,380 | 4,400 | 4,310 | 4,350 | 425,200 | 2,175 |
| 1993-08-18 | 4,350 | 4,390 | 4,340 | 4,340 | 409,400 | 2,170 |
| 1993-08-17 | 4,400 | 4,450 | 4,330 | 4,350 | 315,300 | 2,175 |
| 1993-08-16 | 4,300 | 4,370 | 4,300 | 4,370 | 302,400 | 2,185 |
| 1993-08-13 | 4,370 | 4,380 | 4,320 | 4,380 | 738,600 | 2,190 |
| 1993-08-12 | 4,450 | 4,450 | 4,370 | 4,370 | 690,900 | 2,185 |
| 1993-08-11 | 4,480 | 4,490 | 4,410 | 4,430 | 486,800 | 2,215 |
| 1993-08-10 | 4,500 | 4,520 | 4,460 | 4,490 | 609,900 | 2,245 |
| 1993-08-09 | 4,420 | 4,500 | 4,420 | 4,490 | 650,800 | 2,245 |
| 1993-08-06 | 4,410 | 4,430 | 4,380 | 4,420 | 483,000 | 2,210 |
| 1993-08-05 | 4,470 | 4,500 | 4,450 | 4,450 | 304,600 | 2,225 |
| 1993-08-04 | 4,390 | 4,520 | 4,390 | 4,460 | 584,800 | 2,230 |
| 1993-08-03 | 4,420 | 4,550 | 4,400 | 4,410 | 406,500 | 2,205 |
| 1993-08-02 | 4,450 | 4,460 | 4,380 | 4,410 | 350,000 | 2,205 |
| 1993-07-30 | 4,540 | 4,600 | 4,470 | 4,500 | 521,400 | 2,250 |
| 1993-07-29 | 4,390 | 4,600 | 4,380 | 4,590 | 761,800 | 2,295 |
| 1993-07-28 | 4,450 | 4,460 | 4,370 | 4,380 | 285,600 | 2,190 |
| 1993-07-27 | 4,450 | 4,450 | 4,390 | 4,410 | 294,800 | 2,205 |
| 1993-07-26 | 4,490 | 4,490 | 4,430 | 4,430 | 243,400 | 2,215 |
| 1993-07-23 | 4,510 | 4,540 | 4,470 | 4,470 | 419,500 | 2,235 |
| 1993-07-22 | 4,530 | 4,620 | 4,530 | 4,580 | 472,100 | 2,290 |
| 1993-07-21 | 4,520 | 4,580 | 4,520 | 4,530 | 471,200 | 2,265 |
| 1993-07-20 | 4,620 | 4,640 | 4,590 | 4,610 | 406,300 | 2,305 |
| 1993-07-19 | 4,660 | 4,690 | 4,570 | 4,650 | 860,900 | 2,325 |
| 1993-07-16 | 4,550 | 4,690 | 4,540 | 4,670 | 1,238,600 | 2,335 |
| 1993-07-15 | 4,560 | 4,610 | 4,530 | 4,570 | 961,900 | 2,285 |
| 1993-07-14 | 4,530 | 4,570 | 4,500 | 4,570 | 596,400 | 2,285 |
| 1993-07-13 | 4,430 | 4,580 | 4,410 | 4,540 | 991,900 | 2,270 |
| 1993-07-12 | 4,400 | 4,430 | 4,370 | 4,430 | 505,200 | 2,215 |
| 1993-07-09 | 4,280 | 4,360 | 4,280 | 4,350 | 942,700 | 2,175 |
| 1993-07-08 | 4,300 | 4,300 | 4,250 | 4,250 | 480,500 | 2,125 |
| 1993-07-07 | 4,350 | 4,360 | 4,300 | 4,300 | 409,000 | 2,150 |
| 1993-07-06 | 4,280 | 4,370 | 4,280 | 4,350 | 376,000 | 2,175 |
| 1993-07-05 | 4,300 | 4,320 | 4,270 | 4,280 | 214,400 | 2,140 |
| 1993-07-02 | 4,370 | 4,370 | 4,260 | 4,280 | 581,700 | 2,140 |
| 1993-07-01 | 4,290 | 4,340 | 4,290 | 4,330 | 512,200 | 2,165 |
| 1993-06-30 | 4,270 | 4,300 | 4,240 | 4,290 | 765,500 | 2,145 |
| 1993-06-29 | 4,300 | 4,350 | 4,270 | 4,270 | 332,800 | 2,135 |
| 1993-06-28 | 4,270 | 4,340 | 4,270 | 4,300 | 249,900 | 2,150 |
| 1993-06-25 | 4,360 | 4,370 | 4,270 | 4,300 | 530,700 | 2,150 |
| 1993-06-24 | 4,320 | 4,370 | 4,320 | 4,330 | 306,800 | 2,165 |
| 1993-06-23 | 4,410 | 4,430 | 4,330 | 4,350 | 539,500 | 2,175 |
| 1993-06-22 | 4,410 | 4,460 | 4,380 | 4,430 | 653,700 | 2,215 |
| 1993-06-21 | 4,390 | 4,450 | 4,370 | 4,410 | 902,300 | 2,205 |
| 1993-06-18 | 4,330 | 4,390 | 4,310 | 4,360 | 866,700 | 2,180 |
| 1993-06-17 | 4,320 | 4,380 | 4,250 | 4,310 | 1,066,400 | 2,155 |
| 1993-06-16 | 4,320 | 4,360 | 4,290 | 4,320 | 809,900 | 2,160 |
| 1993-06-15 | 4,350 | 4,380 | 4,260 | 4,290 | 760,400 | 2,145 |
| 1993-06-14 | 4,500 | 4,510 | 4,400 | 4,400 | 753,500 | 2,200 |
| 1993-06-11 | 4,610 | 4,610 | 4,500 | 4,510 | 1,777,600 | 2,255 |
| 1993-06-10 | 4,570 | 4,580 | 4,500 | 4,560 | 719,000 | 2,280 |
| 1993-06-08 | 4,640 | 4,660 | 4,550 | 4,580 | 531,500 | 2,290 |
| 1993-06-07 | 4,650 | 4,720 | 4,620 | 4,640 | 302,900 | 2,320 |
| 1993-06-04 | 4,730 | 4,770 | 4,660 | 4,690 | 709,800 | 2,345 |
| 1993-06-03 | 4,680 | 4,800 | 4,670 | 4,730 | 686,300 | 2,365 |
| 1993-06-02 | 4,560 | 4,680 | 4,530 | 4,620 | 475,000 | 2,310 |
| 1993-06-01 | 4,490 | 4,570 | 4,490 | 4,530 | 421,300 | 2,265 |
| 1993-05-31 | 4,510 | 4,540 | 4,490 | 4,490 | 467,500 | 2,245 |
| 1993-05-28 | 4,570 | 4,610 | 4,550 | 4,550 | 636,500 | 2,275 |
| 1993-05-27 | 4,610 | 4,660 | 4,550 | 4,570 | 629,600 | 2,285 |
| 1993-05-26 | 4,620 | 4,640 | 4,600 | 4,630 | 614,000 | 2,315 |
| 1993-05-25 | 4,650 | 4,690 | 4,650 | 4,650 | 550,300 | 2,325 |
| 1993-05-24 | 4,760 | 4,780 | 4,670 | 4,670 | 377,200 | 2,335 |
| 1993-05-21 | 4,660 | 4,760 | 4,660 | 4,730 | 599,900 | 2,365 |
| 1993-05-20 | 4,700 | 4,700 | 4,600 | 4,680 | 493,100 | 2,340 |
| 1993-05-19 | 4,610 | 4,710 | 4,600 | 4,710 | 511,800 | 2,355 |
| 1993-05-18 | 4,700 | 4,710 | 4,650 | 4,650 | 616,600 | 2,325 |
| 1993-05-17 | 4,750 | 4,780 | 4,720 | 4,720 | 358,500 | 2,360 |
| 1993-05-14 | 4,790 | 4,840 | 4,750 | 4,750 | 1,038,800 | 2,375 |
| 1993-05-13 | 4,800 | 4,880 | 4,780 | 4,780 | 1,024,500 | 2,390 |
| 1993-05-12 | 4,900 | 4,910 | 4,750 | 4,780 | 1,097,400 | 2,390 |
| 1993-05-11 | 4,950 | 4,960 | 4,900 | 4,930 | 601,400 | 2,465 |
| 1993-05-10 | 4,840 | 4,890 | 4,800 | 4,850 | 638,500 | 2,425 |
| 1993-05-07 | 4,910 | 4,920 | 4,830 | 4,890 | 686,000 | 2,445 |
| 1993-05-06 | 5,020 | 5,020 | 4,880 | 4,910 | 1,082,600 | 2,455 |
| 1993-04-30 | 5,010 | 5,040 | 4,960 | 5,000 | 1,180,300 | 2,500 |
| 1993-04-28 | 5,000 | 5,050 | 4,940 | 4,990 | 2,594,500 | 2,495 |
| 1993-04-27 | 4,750 | 4,940 | 4,750 | 4,900 | 1,136,600 | 2,450 |
| 1993-04-26 | 4,740 | 4,790 | 4,680 | 4,730 | 741,000 | 2,365 |
| 1993-04-23 | 4,660 | 4,740 | 4,650 | 4,700 | 695,900 | 2,350 |
| 1993-04-22 | 4,720 | 4,840 | 4,640 | 4,690 | 1,189,000 | 2,345 |
| 1993-04-21 | 4,680 | 4,740 | 4,640 | 4,650 | 881,600 | 2,325 |
| 1993-04-20 | 4,720 | 4,820 | 4,600 | 4,650 | 865,000 | 2,325 |
| 1993-04-19 | 4,760 | 4,800 | 4,670 | 4,770 | 797,800 | 2,385 |
| 1993-04-16 | 4,950 | 4,950 | 4,830 | 4,860 | 554,000 | 2,430 |
| 1993-04-15 | 4,990 | 5,000 | 4,870 | 4,960 | 748,500 | 2,480 |
| 1993-04-14 | 5,080 | 5,100 | 4,930 | 4,980 | 1,997,000 | 2,490 |
| 1993-04-13 | 4,760 | 5,040 | 4,760 | 5,000 | 1,323,200 | 2,500 |
| 1993-04-12 | 4,850 | 4,860 | 4,720 | 4,800 | 710,000 | 2,400 |
| 1993-04-09 | 4,980 | 5,040 | 4,770 | 4,840 | 2,601,200 | 2,420 |
| 1993-04-08 | 4,920 | 5,030 | 4,830 | 5,000 | 2,662,400 | 2,500 |
| 1993-04-07 | 4,600 | 5,030 | 4,560 | 4,950 | 3,725,500 | 2,475 |
| 1993-04-06 | 4,490 | 4,540 | 4,450 | 4,530 | 913,600 | 2,265 |
| 1993-04-05 | 4,420 | 4,550 | 4,340 | 4,490 | 1,254,300 | 2,245 |
| 1993-04-02 | 4,400 | 4,480 | 4,300 | 4,320 | 1,253,600 | 2,160 |
| 1993-04-01 | 4,380 | 4,420 | 4,270 | 4,400 | 731,000 | 2,200 |
| 1993-03-31 | 4,580 | 4,600 | 4,380 | 4,430 | 1,115,000 | 2,215 |
| 1993-03-30 | 4,480 | 4,620 | 4,470 | 4,590 | 1,916,500 | 2,295 |
| 1993-03-29 | 4,290 | 4,490 | 4,280 | 4,470 | 1,461,300 | 2,235 |
| 1993-03-26 | 4,150 | 4,290 | 4,140 | 4,230 | 1,405,700 | 2,115 |
| 1993-03-25 | 4,120 | 4,170 | 4,090 | 4,100 | 505,700 | 2,050 |
| 1993-03-24 | 4,110 | 4,170 | 4,100 | 4,100 | 650,300 | 2,050 |
| 1993-03-23 | 4,100 | 4,170 | 4,070 | 4,150 | 671,700 | 2,075 |
| 1993-03-22 | 4,100 | 4,110 | 4,050 | 4,110 | 461,800 | 2,055 |
| 1993-03-19 | 4,080 | 4,120 | 4,010 | 4,010 | 576,800 | 2,005 |
| 1993-03-18 | 4,080 | 4,170 | 4,080 | 4,130 | 575,800 | 2,065 |
| 1993-03-17 | 4,060 | 4,070 | 4,030 | 4,070 | 289,000 | 2,035 |
| 1993-03-16 | 4,060 | 4,070 | 4,030 | 4,070 | 491,700 | 2,035 |
| 1993-03-15 | 4,060 | 4,100 | 4,050 | 4,060 | 442,800 | 2,030 |
| 1993-03-12 | 4,110 | 4,150 | 4,070 | 4,110 | 1,586,400 | 2,055 |
| 1993-03-11 | 4,140 | 4,180 | 4,130 | 4,160 | 790,400 | 2,080 |
| 1993-03-10 | 4,090 | 4,130 | 4,070 | 4,130 | 778,700 | 2,065 |
| 1993-03-09 | 4,050 | 4,150 | 4,050 | 4,100 | 1,210,100 | 2,050 |
| 1993-03-08 | 3,950 | 4,140 | 3,950 | 4,000 | 1,109,600 | 2,000 |
| 1993-03-05 | 3,910 | 3,950 | 3,890 | 3,920 | 522,000 | 1,960 |
| 1993-03-04 | 3,880 | 3,930 | 3,870 | 3,930 | 618,900 | 1,965 |
| 1993-03-03 | 3,990 | 4,000 | 3,900 | 3,910 | 414,400 | 1,955 |
| 1993-03-02 | 3,990 | 4,000 | 3,970 | 3,970 | 377,500 | 1,985 |
| 1993-03-01 | 4,000 | 4,000 | 3,960 | 3,990 | 253,600 | 1,995 |
| 1993-02-26 | 3,950 | 4,000 | 3,940 | 3,980 | 639,400 | 1,990 |
| 1993-02-25 | 3,900 | 3,930 | 3,890 | 3,920 | 545,100 | 1,960 |
| 1993-02-24 | 3,880 | 3,910 | 3,850 | 3,880 | 300,800 | 1,940 |
| 1993-02-23 | 3,850 | 3,920 | 3,850 | 3,910 | 769,600 | 1,955 |
| 1993-02-22 | 3,960 | 3,970 | 3,900 | 3,900 | 550,700 | 1,950 |
| 1993-02-19 | 4,080 | 4,080 | 3,990 | 4,000 | 827,400 | 2,000 |
| 1993-02-18 | 4,110 | 4,120 | 4,070 | 4,100 | 629,400 | 2,050 |
| 1993-02-17 | 4,060 | 4,120 | 4,060 | 4,120 | 336,300 | 2,060 |
| 1993-02-16 | 4,120 | 4,150 | 4,100 | 4,150 | 490,400 | 2,075 |
| 1993-02-15 | 4,090 | 4,140 | 4,080 | 4,110 | 529,900 | 2,055 |
| 1993-02-12 | 4,080 | 4,080 | 4,060 | 4,060 | 706,800 | 2,030 |
| 1993-02-10 | 4,110 | 4,110 | 4,070 | 4,080 | 356,600 | 2,040 |
| 1993-02-09 | 4,150 | 4,170 | 4,110 | 4,140 | 403,900 | 2,070 |
| 1993-02-08 | 4,180 | 4,180 | 4,130 | 4,130 | 239,000 | 2,065 |
| 1993-02-05 | 4,140 | 4,200 | 4,140 | 4,180 | 562,300 | 2,090 |
| 1993-02-04 | 4,140 | 4,150 | 4,110 | 4,140 | 491,500 | 2,070 |
| 1993-02-03 | 4,140 | 4,140 | 4,100 | 4,140 | 497,900 | 2,070 |
| 1993-02-02 | 4,120 | 4,150 | 4,110 | 4,150 | 358,900 | 2,075 |
| 1993-02-01 | 4,100 | 4,120 | 4,070 | 4,100 | 235,100 | 2,050 |
| 1993-01-29 | 4,100 | 4,120 | 4,080 | 4,100 | 351,300 | 2,050 |
| 1993-01-28 | 4,070 | 4,120 | 4,030 | 4,120 | 583,700 | 2,060 |
| 1993-01-27 | 4,090 | 4,120 | 4,070 | 4,070 | 446,900 | 2,035 |
| 1993-01-26 | 4,090 | 4,130 | 4,060 | 4,100 | 285,900 | 2,050 |
| 1993-01-25 | 4,140 | 4,150 | 4,060 | 4,090 | 540,900 | 2,045 |
| 1993-01-22 | 4,210 | 4,210 | 4,110 | 4,110 | 384,600 | 2,055 |
| 1993-01-21 | 4,200 | 4,210 | 4,180 | 4,210 | 405,900 | 2,105 |
| 1993-01-20 | 4,240 | 4,240 | 4,180 | 4,200 | 376,700 | 2,100 |
| 1993-01-19 | 4,160 | 4,210 | 4,150 | 4,210 | 354,500 | 2,105 |
| 1993-01-18 | 4,090 | 4,130 | 4,080 | 4,130 | 367,000 | 2,065 |
| 1993-01-14 | 4,070 | 4,080 | 4,050 | 4,060 | 231,600 | 2,030 |
| 1993-01-13 | 4,110 | 4,110 | 4,060 | 4,060 | 280,200 | 2,030 |
| 1993-01-12 | 4,130 | 4,160 | 4,080 | 4,110 | 380,900 | 2,055 |
| 1993-01-11 | 4,190 | 4,190 | 4,130 | 4,160 | 289,300 | 2,080 |
| 1993-01-08 | 4,190 | 4,230 | 4,180 | 4,180 | 809,600 | 2,090 |
| 1993-01-07 | 4,250 | 4,270 | 4,220 | 4,220 | 471,900 | 2,110 |
| 1993-01-06 | 4,220 | 4,250 | 4,200 | 4,250 | 406,000 | 2,125 |
| 1993-01-05 | 4,250 | 4,270 | 4,210 | 4,240 | 481,900 | 2,120 |
| 1993-01-04 | 4,260 | 4,280 | 4,240 | 4,250 | 242,700 | 2,125 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
