6806 ヒロセ電機(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 | 6,050 | 6,060 | 6,020 | 6,050 | 37,000 | 5,226.22 |
| 1993-12-29 | 5,940 | 6,040 | 5,940 | 6,040 | 59,000 | 5,217.58 |
| 1993-12-28 | 5,950 | 5,950 | 5,850 | 5,940 | 39,000 | 5,131.20 |
| 1993-12-27 | 5,900 | 5,900 | 5,820 | 5,850 | 32,000 | 5,053.45 |
| 1993-12-24 | 5,990 | 6,020 | 5,900 | 5,940 | 43,000 | 5,131.20 |
| 1993-12-22 | 5,850 | 5,920 | 5,850 | 5,890 | 53,000 | 5,088 |
| 1993-12-21 | 5,910 | 5,930 | 5,900 | 5,900 | 29,000 | 5,096.64 |
| 1993-12-20 | 6,090 | 6,090 | 5,900 | 5,900 | 68,000 | 5,096.64 |
| 1993-12-17 | 6,080 | 6,130 | 6,050 | 6,120 | 63,000 | 5,286.69 |
| 1993-12-16 | 6,100 | 6,150 | 6,080 | 6,130 | 207,000 | 5,295.32 |
| 1993-12-15 | 5,970 | 6,040 | 5,930 | 6,040 | 139,000 | 5,217.58 |
| 1993-12-14 | 6,050 | 6,090 | 6,040 | 6,080 | 177,000 | 5,252.13 |
| 1993-12-13 | 5,910 | 6,030 | 5,900 | 6,010 | 151,000 | 5,191.66 |
| 1993-12-10 | 5,680 | 5,900 | 5,680 | 5,860 | 88,000 | 5,062.09 |
| 1993-12-09 | 5,600 | 5,650 | 5,600 | 5,610 | 41,000 | 4,846.13 |
| 1993-12-08 | 5,500 | 5,600 | 5,500 | 5,520 | 56,000 | 4,768.38 |
| 1993-12-07 | 5,370 | 5,500 | 5,370 | 5,500 | 78,000 | 4,751.11 |
| 1993-12-06 | 5,490 | 5,490 | 5,300 | 5,410 | 30,000 | 4,673.36 |
| 1993-12-03 | 5,320 | 5,510 | 5,320 | 5,510 | 32,000 | 4,759.75 |
| 1993-12-02 | 5,400 | 5,550 | 5,400 | 5,420 | 29,000 | 4,682 |
| 1993-12-01 | 5,180 | 5,400 | 5,180 | 5,300 | 12,000 | 4,578.34 |
| 1993-11-30 | 5,250 | 5,270 | 5,240 | 5,270 | 35,000 | 4,552.42 |
| 1993-11-29 | 5,450 | 5,450 | 5,250 | 5,280 | 74,000 | 4,561.06 |
| 1993-11-26 | 5,550 | 5,550 | 5,450 | 5,450 | 64,000 | 4,707.92 |
| 1993-11-25 | 5,550 | 5,550 | 5,500 | 5,500 | 8,000 | 4,751.11 |
| 1993-11-24 | 5,450 | 5,480 | 5,400 | 5,410 | 92,000 | 4,673.36 |
| 1993-11-22 | 5,740 | 5,740 | 5,550 | 5,550 | 103,000 | 4,794.30 |
| 1993-11-19 | 5,740 | 5,740 | 5,650 | 5,680 | 80,000 | 4,906.60 |
| 1993-11-18 | 5,750 | 5,750 | 5,610 | 5,740 | 30,000 | 4,958.43 |
| 1993-11-17 | 5,600 | 5,700 | 5,600 | 5,650 | 20,000 | 4,880.68 |
| 1993-11-16 | 5,550 | 5,610 | 5,550 | 5,570 | 75,000 | 4,811.58 |
| 1993-11-15 | 5,740 | 5,770 | 5,650 | 5,650 | 76,000 | 4,880.68 |
| 1993-11-12 | 5,690 | 5,750 | 5,690 | 5,730 | 65,000 | 4,949.79 |
| 1993-11-11 | 5,640 | 5,720 | 5,640 | 5,690 | 47,000 | 4,915.24 |
| 1993-11-10 | 5,770 | 5,770 | 5,600 | 5,610 | 56,000 | 4,846.13 |
| 1993-11-09 | 5,730 | 5,800 | 5,700 | 5,800 | 53,000 | 5,010.26 |
| 1993-11-08 | 5,730 | 5,730 | 5,730 | 5,730 | 7,000 | 4,949.79 |
| 1993-11-05 | 5,700 | 5,750 | 5,700 | 5,730 | 37,000 | 4,949.79 |
| 1993-11-04 | 5,730 | 5,760 | 5,700 | 5,700 | 102,000 | 4,923.87 |
| 1993-11-02 | 5,820 | 5,840 | 5,760 | 5,830 | 55,000 | 5,036.17 |
| 1993-11-01 | 5,850 | 5,850 | 5,750 | 5,830 | 37,000 | 5,036.17 |
| 1993-10-29 | 5,840 | 5,850 | 5,760 | 5,850 | 38,000 | 5,053.45 |
| 1993-10-28 | 5,880 | 5,880 | 5,800 | 5,800 | 79,000 | 5,010.26 |
| 1993-10-27 | 5,850 | 5,850 | 5,750 | 5,750 | 84,000 | 4,967.07 |
| 1993-10-26 | 5,850 | 5,850 | 5,800 | 5,800 | 43,000 | 5,010.26 |
| 1993-10-25 | 5,890 | 5,890 | 5,800 | 5,800 | 43,000 | 5,010.26 |
| 1993-10-22 | 5,760 | 5,890 | 5,760 | 5,890 | 59,000 | 5,088 |
| 1993-10-21 | 5,730 | 5,780 | 5,730 | 5,750 | 43,000 | 4,967.07 |
| 1993-10-20 | 5,710 | 5,830 | 5,700 | 5,830 | 38,000 | 5,036.17 |
| 1993-10-19 | 5,650 | 5,700 | 5,650 | 5,700 | 76,000 | 4,923.87 |
| 1993-10-18 | 5,740 | 5,740 | 5,650 | 5,700 | 26,000 | 4,923.87 |
| 1993-10-15 | 5,740 | 5,800 | 5,730 | 5,750 | 75,000 | 4,967.07 |
| 1993-10-14 | 5,690 | 5,800 | 5,690 | 5,800 | 32,000 | 5,010.26 |
| 1993-10-13 | 5,840 | 5,840 | 5,790 | 5,790 | 9,000 | 5,001.62 |
| 1993-10-12 | 5,820 | 5,820 | 5,720 | 5,800 | 27,000 | 5,010.26 |
| 1993-10-08 | 5,700 | 5,870 | 5,700 | 5,870 | 31,000 | 5,070.73 |
| 1993-10-07 | 5,870 | 5,870 | 5,790 | 5,790 | 11,000 | 5,001.62 |
| 1993-10-06 | 5,850 | 5,870 | 5,800 | 5,800 | 101,000 | 5,010.26 |
| 1993-10-05 | 5,900 | 5,900 | 5,820 | 5,820 | 32,000 | 5,027.53 |
| 1993-10-04 | 5,850 | 5,920 | 5,830 | 5,920 | 169,000 | 5,113.92 |
| 1993-10-01 | 5,780 | 5,870 | 5,760 | 5,870 | 279,000 | 5,070.73 |
| 1993-09-30 | 5,760 | 5,840 | 5,760 | 5,790 | 138,000 | 5,001.62 |
| 1993-09-29 | 5,700 | 5,750 | 5,650 | 5,750 | 169,000 | 4,967.07 |
| 1993-09-28 | 5,530 | 5,670 | 5,530 | 5,640 | 109,000 | 4,872.04 |
| 1993-09-27 | 5,510 | 5,510 | 5,510 | 5,510 | 1,000 | 4,759.75 |
| 1993-09-24 | 5,430 | 5,480 | 5,430 | 5,480 | 81,000 | 4,733.83 |
| 1993-09-22 | 5,400 | 5,450 | 5,390 | 5,450 | 62,000 | 4,707.92 |
| 1993-09-21 | 5,480 | 5,480 | 5,400 | 5,430 | 43,000 | 4,690.64 |
| 1993-09-20 | 5,490 | 5,490 | 5,380 | 5,380 | 64,000 | 4,647.45 |
| 1993-09-17 | 5,550 | 5,550 | 5,400 | 5,490 | 43,000 | 4,742.47 |
| 1993-09-16 | 5,570 | 5,570 | 5,500 | 5,550 | 14,000 | 4,794.30 |
| 1993-09-14 | 5,570 | 5,600 | 5,550 | 5,600 | 63,000 | 4,837.49 |
| 1993-09-13 | 5,510 | 5,550 | 5,510 | 5,550 | 32,000 | 4,794.30 |
| 1993-09-10 | 5,450 | 5,500 | 5,420 | 5,420 | 49,000 | 4,682 |
| 1993-09-09 | 5,450 | 5,550 | 5,420 | 5,420 | 33,000 | 4,682 |
| 1993-09-08 | 5,420 | 5,550 | 5,420 | 5,550 | 86,000 | 4,794.30 |
| 1993-09-07 | 5,570 | 5,570 | 5,520 | 5,520 | 26,000 | 4,768.38 |
| 1993-09-06 | 5,520 | 5,700 | 5,520 | 5,670 | 104,000 | 4,897.96 |
| 1993-09-03 | 5,450 | 5,670 | 5,450 | 5,530 | 155,000 | 4,777.02 |
| 1993-09-02 | 5,470 | 5,500 | 5,420 | 5,470 | 163,000 | 4,725.19 |
| 1993-09-01 | 5,300 | 5,520 | 5,250 | 5,520 | 218,000 | 4,768.38 |
| 1993-08-31 | 5,230 | 5,230 | 5,190 | 5,230 | 48,000 | 4,517.87 |
| 1993-08-30 | 5,200 | 5,300 | 5,200 | 5,250 | 54,000 | 4,535.15 |
| 1993-08-27 | 5,170 | 5,230 | 5,170 | 5,180 | 33,000 | 4,474.68 |
| 1993-08-26 | 5,170 | 5,180 | 5,170 | 5,170 | 46,000 | 4,466.04 |
| 1993-08-25 | 5,140 | 5,230 | 5,140 | 5,170 | 54,000 | 4,466.04 |
| 1993-08-24 | 5,160 | 5,180 | 5,100 | 5,100 | 56,000 | 4,405.57 |
| 1993-08-23 | 5,080 | 5,160 | 5,080 | 5,160 | 10,000 | 4,457.40 |
| 1993-08-20 | 5,200 | 5,230 | 5,150 | 5,230 | 29,000 | 4,517.87 |
| 1993-08-19 | 5,100 | 5,160 | 5,100 | 5,160 | 8,000 | 4,457.40 |
| 1993-08-18 | 5,220 | 5,230 | 5,200 | 5,200 | 8,000 | 4,491.96 |
| 1993-08-17 | 5,190 | 5,260 | 5,180 | 5,260 | 18,000 | 4,543.79 |
| 1993-08-16 | 5,230 | 5,230 | 5,200 | 5,210 | 18,000 | 4,500.59 |
| 1993-08-13 | 5,300 | 5,300 | 5,230 | 5,300 | 60,000 | 4,578.34 |
| 1993-08-12 | 5,260 | 5,300 | 5,260 | 5,300 | 72,000 | 4,578.34 |
| 1993-08-11 | 5,230 | 5,260 | 5,210 | 5,260 | 85,000 | 4,543.79 |
| 1993-08-10 | 5,180 | 5,260 | 5,140 | 5,200 | 113,000 | 4,491.96 |
| 1993-08-09 | 5,120 | 5,150 | 5,120 | 5,150 | 17,000 | 4,448.76 |
| 1993-08-06 | 5,140 | 5,150 | 5,100 | 5,100 | 40,000 | 4,405.57 |
| 1993-08-05 | 5,160 | 5,160 | 5,080 | 5,150 | 65,000 | 4,448.76 |
| 1993-08-04 | 5,150 | 5,220 | 5,130 | 5,150 | 104,000 | 4,448.76 |
| 1993-08-03 | 5,190 | 5,190 | 5,130 | 5,190 | 64,000 | 4,483.32 |
| 1993-08-02 | 5,190 | 5,190 | 5,150 | 5,150 | 22,000 | 4,448.76 |
| 1993-07-30 | 5,160 | 5,220 | 5,160 | 5,160 | 37,000 | 4,457.40 |
| 1993-07-29 | 5,150 | 5,150 | 5,130 | 5,150 | 19,000 | 4,448.76 |
| 1993-07-28 | 5,130 | 5,150 | 5,130 | 5,150 | 67,000 | 4,448.76 |
| 1993-07-27 | 5,130 | 5,150 | 5,130 | 5,150 | 11,000 | 4,448.76 |
| 1993-07-26 | 5,160 | 5,160 | 5,160 | 5,160 | 28,000 | 4,457.40 |
| 1993-07-23 | 5,180 | 5,180 | 5,130 | 5,160 | 20,000 | 4,457.40 |
| 1993-07-22 | 5,190 | 5,190 | 5,150 | 5,160 | 43,000 | 4,457.40 |
| 1993-07-21 | 5,200 | 5,210 | 5,150 | 5,190 | 18,000 | 4,483.32 |
| 1993-07-20 | 5,260 | 5,260 | 5,200 | 5,200 | 156,000 | 4,491.96 |
| 1993-07-19 | 5,110 | 5,260 | 5,110 | 5,260 | 147,000 | 4,543.79 |
| 1993-07-16 | 5,000 | 5,200 | 4,980 | 5,200 | 220,000 | 4,491.96 |
| 1993-07-15 | 4,980 | 5,000 | 4,950 | 4,970 | 135,000 | 4,293.27 |
| 1993-07-14 | 4,950 | 5,000 | 4,950 | 4,950 | 91,000 | 4,276 |
| 1993-07-13 | 5,080 | 5,080 | 5,010 | 5,050 | 117,000 | 4,362.38 |
| 1993-07-12 | 4,950 | 5,030 | 4,920 | 5,030 | 81,000 | 4,345.10 |
| 1993-07-09 | 4,820 | 4,900 | 4,820 | 4,900 | 19,000 | 4,232.80 |
| 1993-07-08 | 4,700 | 4,770 | 4,700 | 4,770 | 32,000 | 4,120.51 |
| 1993-07-07 | 4,700 | 4,710 | 4,680 | 4,680 | 49,000 | 4,042.76 |
| 1993-07-06 | 4,680 | 4,700 | 4,680 | 4,680 | 74,000 | 4,042.76 |
| 1993-07-05 | 4,830 | 4,830 | 4,650 | 4,660 | 34,000 | 4,025.48 |
| 1993-07-02 | 4,840 | 4,860 | 4,800 | 4,830 | 45,000 | 4,172.34 |
| 1993-07-01 | 4,900 | 4,900 | 4,850 | 4,850 | 28,000 | 4,189.61 |
| 1993-06-30 | 4,850 | 4,900 | 4,850 | 4,900 | 16,000 | 4,232.80 |
| 1993-06-29 | 4,900 | 4,900 | 4,870 | 4,900 | 69,000 | 4,232.80 |
| 1993-06-28 | 4,880 | 4,900 | 4,870 | 4,900 | 45,000 | 4,232.80 |
| 1993-06-25 | 4,940 | 4,940 | 4,830 | 4,900 | 46,000 | 4,232.80 |
| 1993-06-24 | 4,760 | 4,890 | 4,750 | 4,880 | 31,000 | 4,215.53 |
| 1993-06-23 | 4,750 | 4,750 | 4,750 | 4,750 | 9,000 | 4,103.23 |
| 1993-06-22 | 4,760 | 4,760 | 4,700 | 4,700 | 89,000 | 4,060.04 |
| 1993-06-21 | 4,870 | 4,870 | 4,750 | 4,750 | 41,000 | 4,103.23 |
| 1993-06-18 | 4,860 | 4,890 | 4,810 | 4,850 | 42,000 | 4,189.61 |
| 1993-06-17 | 4,820 | 4,830 | 4,780 | 4,810 | 30,000 | 4,155.06 |
| 1993-06-16 | 4,760 | 4,850 | 4,760 | 4,800 | 78,000 | 4,146.42 |
| 1993-06-15 | 4,950 | 4,950 | 4,760 | 4,800 | 74,000 | 4,146.42 |
| 1993-06-14 | 5,010 | 5,010 | 4,950 | 4,950 | 32,000 | 4,276 |
| 1993-06-11 | 5,010 | 5,010 | 5,000 | 5,000 | 22,000 | 4,319.19 |
| 1993-06-10 | 5,000 | 5,100 | 5,000 | 5,000 | 38,000 | 4,319.19 |
| 1993-06-08 | 5,050 | 5,050 | 5,000 | 5,000 | 32,000 | 4,319.19 |
| 1993-06-07 | 5,030 | 5,050 | 5,000 | 5,050 | 61,000 | 4,362.38 |
| 1993-06-04 | 5,030 | 5,030 | 4,990 | 4,990 | 95,000 | 4,310.55 |
| 1993-06-03 | 5,000 | 5,020 | 4,980 | 4,980 | 164,000 | 4,301.91 |
| 1993-06-02 | 4,900 | 4,970 | 4,900 | 4,950 | 45,000 | 4,276 |
| 1993-06-01 | 4,990 | 4,990 | 4,960 | 4,960 | 15,000 | 4,284.63 |
| 1993-05-31 | 4,910 | 4,910 | 4,890 | 4,890 | 40,000 | 4,224.17 |
| 1993-05-28 | 4,930 | 4,950 | 4,920 | 4,920 | 63,000 | 4,250.08 |
| 1993-05-27 | 4,900 | 4,970 | 4,850 | 4,960 | 62,000 | 4,284.63 |
| 1993-05-26 | 5,030 | 5,030 | 5,000 | 5,000 | 26,000 | 4,319.19 |
| 1993-05-25 | 5,050 | 5,050 | 5,020 | 5,050 | 39,000 | 4,362.38 |
| 1993-05-24 | 4,850 | 5,050 | 4,850 | 5,010 | 58,000 | 4,327.83 |
| 1993-05-21 | 4,910 | 4,940 | 4,880 | 4,900 | 16,000 | 4,232.80 |
| 1993-05-20 | 4,900 | 4,960 | 4,900 | 4,960 | 19,000 | 4,284.63 |
| 1993-05-19 | 4,900 | 4,940 | 4,900 | 4,900 | 13,000 | 4,232.80 |
| 1993-05-18 | 4,990 | 4,990 | 4,900 | 4,900 | 40,000 | 4,232.80 |
| 1993-05-17 | 5,000 | 5,030 | 5,000 | 5,000 | 48,000 | 4,319.19 |
| 1993-05-14 | 5,040 | 5,070 | 5,000 | 5,040 | 59,000 | 4,353.74 |
| 1993-05-13 | 5,090 | 5,090 | 5,000 | 5,000 | 36,000 | 4,319.19 |
| 1993-05-12 | 5,130 | 5,170 | 5,100 | 5,100 | 75,000 | 4,405.57 |
| 1993-05-11 | 5,030 | 5,120 | 5,030 | 5,100 | 132,000 | 4,405.57 |
| 1993-05-10 | 5,050 | 5,060 | 5,010 | 5,020 | 91,000 | 4,336.46 |
| 1993-05-07 | 5,180 | 5,180 | 5,050 | 5,100 | 95,000 | 4,405.57 |
| 1993-05-06 | 5,330 | 5,330 | 5,130 | 5,230 | 42,000 | 4,517.87 |
| 1993-04-30 | 5,250 | 5,420 | 5,250 | 5,420 | 94,000 | 4,682 |
| 1993-04-28 | 5,010 | 5,350 | 5,010 | 5,350 | 97,000 | 4,621.53 |
| 1993-04-27 | 4,980 | 4,980 | 4,980 | 4,980 | 52,000 | 4,301.91 |
| 1993-04-26 | 4,890 | 4,890 | 4,700 | 4,700 | 14,000 | 4,060.04 |
| 1993-04-23 | 4,850 | 4,890 | 4,770 | 4,890 | 40,000 | 4,224.17 |
| 1993-04-22 | 4,860 | 4,890 | 4,800 | 4,800 | 86,000 | 4,146.42 |
| 1993-04-21 | 4,650 | 4,760 | 4,650 | 4,760 | 92,000 | 4,111.87 |
| 1993-04-20 | 4,740 | 4,750 | 4,600 | 4,650 | 66,000 | 4,016.84 |
| 1993-04-19 | 4,800 | 4,820 | 4,740 | 4,750 | 14,000 | 4,103.23 |
| 1993-04-16 | 5,110 | 5,110 | 4,850 | 4,850 | 26,000 | 4,189.61 |
| 1993-04-15 | 5,190 | 5,200 | 5,040 | 5,140 | 74,000 | 4,440.13 |
| 1993-04-14 | 5,130 | 5,130 | 5,100 | 5,130 | 46,000 | 4,431.49 |
| 1993-04-13 | 4,930 | 5,030 | 4,930 | 5,030 | 35,000 | 4,345.10 |
| 1993-04-12 | 5,100 | 5,100 | 5,030 | 5,030 | 96,000 | 4,345.10 |
| 1993-04-09 | 4,910 | 4,990 | 4,850 | 4,990 | 111,000 | 4,310.55 |
| 1993-04-08 | 4,950 | 5,030 | 4,880 | 4,910 | 266,000 | 4,241.44 |
| 1993-04-07 | 4,880 | 4,930 | 4,850 | 4,910 | 173,000 | 4,241.44 |
| 1993-04-06 | 4,630 | 4,730 | 4,630 | 4,730 | 55,000 | 4,085.95 |
| 1993-04-05 | 4,620 | 4,700 | 4,600 | 4,700 | 57,000 | 4,060.04 |
| 1993-04-02 | 4,500 | 4,540 | 4,460 | 4,540 | 198,000 | 3,921.82 |
| 1993-04-01 | 4,400 | 4,500 | 4,400 | 4,450 | 101,000 | 3,844.08 |
| 1993-03-31 | 4,450 | 4,460 | 4,420 | 4,420 | 42,000 | 3,818.16 |
| 1993-03-30 | 4,380 | 4,450 | 4,350 | 4,450 | 42,000 | 3,844.08 |
| 1993-03-29 | 4,330 | 4,460 | 4,330 | 4,380 | 35,000 | 3,783.61 |
| 1993-03-26 | 4,280 | 4,360 | 4,280 | 4,300 | 98,000 | 3,714.50 |
| 1993-03-25 | 4,240 | 4,280 | 4,240 | 4,250 | 36,000 | 3,671.31 |
| 1993-03-24 | 4,280 | 4,340 | 4,260 | 4,290 | 119,000 | 3,705.86 |
| 1993-03-23 | 4,250 | 4,280 | 4,240 | 4,280 | 19,000 | 3,697.22 |
| 1993-03-22 | 4,200 | 4,200 | 4,170 | 4,200 | 44,000 | 3,628.12 |
| 1993-03-19 | 4,170 | 4,170 | 4,120 | 4,150 | 27,000 | 3,584.93 |
| 1993-03-18 | 4,170 | 4,180 | 4,150 | 4,170 | 42,000 | 3,602.20 |
| 1993-03-17 | 4,150 | 4,180 | 4,150 | 4,180 | 30,000 | 3,610.84 |
| 1993-03-16 | 4,250 | 4,250 | 4,200 | 4,200 | 66,000 | 3,628.12 |
| 1993-03-15 | 4,170 | 4,250 | 4,170 | 4,250 | 90,000 | 3,671.31 |
| 1993-03-12 | 4,150 | 4,180 | 4,130 | 4,160 | 179,000 | 3,593.56 |
| 1993-03-11 | 4,000 | 4,020 | 3,980 | 4,000 | 52,000 | 3,455.35 |
| 1993-03-10 | 3,960 | 4,000 | 3,960 | 4,000 | 52,000 | 3,455.35 |
| 1993-03-09 | 4,000 | 4,050 | 3,960 | 3,960 | 45,000 | 3,420.80 |
| 1993-03-08 | 3,860 | 3,990 | 3,850 | 3,960 | 52,000 | 3,420.80 |
| 1993-03-05 | 3,850 | 3,860 | 3,840 | 3,850 | 41,000 | 3,325.77 |
| 1993-03-04 | 3,850 | 3,850 | 3,820 | 3,850 | 76,000 | 3,325.77 |
| 1993-03-03 | 3,830 | 3,840 | 3,800 | 3,840 | 118,000 | 3,317.14 |
| 1993-03-02 | 3,800 | 3,820 | 3,800 | 3,820 | 9,000 | 3,299.86 |
| 1993-03-01 | 3,750 | 3,780 | 3,750 | 3,780 | 27,000 | 3,265.31 |
| 1993-02-26 | 3,800 | 3,800 | 3,700 | 3,700 | 19,000 | 3,196.20 |
| 1993-02-25 | 3,830 | 3,830 | 3,770 | 3,780 | 30,000 | 3,265.31 |
| 1993-02-24 | 3,860 | 3,860 | 3,780 | 3,800 | 76,000 | 3,282.58 |
| 1993-02-23 | 3,830 | 3,870 | 3,830 | 3,860 | 49,000 | 3,334.41 |
| 1993-02-22 | 3,860 | 3,880 | 3,850 | 3,870 | 44,000 | 3,343.05 |
| 1993-02-19 | 3,860 | 3,870 | 3,800 | 3,850 | 46,000 | 3,325.77 |
| 1993-02-18 | 3,870 | 3,900 | 3,870 | 3,870 | 24,000 | 3,343.05 |
| 1993-02-17 | 3,860 | 3,920 | 3,830 | 3,920 | 55,000 | 3,386.24 |
| 1993-02-16 | 3,900 | 3,900 | 3,870 | 3,880 | 14,000 | 3,351.69 |
| 1993-02-15 | 3,900 | 3,910 | 3,900 | 3,900 | 25,000 | 3,368.97 |
| 1993-02-12 | 3,990 | 3,990 | 3,870 | 3,870 | 62,000 | 3,343.05 |
| 1993-02-10 | 4,070 | 4,070 | 3,990 | 4,000 | 31,000 | 3,455.35 |
| 1993-02-09 | 4,100 | 4,130 | 4,080 | 4,080 | 18,000 | 3,524.46 |
| 1993-02-08 | 4,160 | 4,170 | 4,130 | 4,130 | 51,000 | 3,567.65 |
| 1993-02-05 | 4,140 | 4,160 | 4,130 | 4,150 | 67,000 | 3,584.93 |
| 1993-02-04 | 4,120 | 4,120 | 4,100 | 4,120 | 32,000 | 3,559.01 |
| 1993-02-03 | 4,120 | 4,120 | 4,100 | 4,120 | 24,000 | 3,559.01 |
| 1993-02-02 | 4,170 | 4,180 | 4,120 | 4,120 | 45,000 | 3,559.01 |
| 1993-02-01 | 4,110 | 4,250 | 4,110 | 4,200 | 131,000 | 3,628.12 |
| 1993-01-29 | 3,870 | 4,000 | 3,870 | 4,000 | 112,000 | 3,455.35 |
| 1993-01-28 | 3,800 | 3,800 | 3,790 | 3,800 | 35,000 | 3,282.58 |
| 1993-01-27 | 3,810 | 3,810 | 3,800 | 3,800 | 29,000 | 3,282.58 |
| 1993-01-26 | 3,800 | 3,810 | 3,800 | 3,810 | 20,000 | 3,291.22 |
| 1993-01-25 | 3,840 | 3,840 | 3,800 | 3,820 | 50,000 | 3,299.86 |
| 1993-01-22 | 3,840 | 3,840 | 3,840 | 3,840 | 16,000 | 3,317.14 |
| 1993-01-21 | 3,840 | 3,840 | 3,840 | 3,840 | 20,000 | 3,317.14 |
| 1993-01-20 | 3,860 | 3,870 | 3,850 | 3,850 | 13,000 | 3,325.77 |
| 1993-01-19 | 3,850 | 3,850 | 3,850 | 3,850 | 56,000 | 3,325.77 |
| 1993-01-18 | 3,780 | 3,850 | 3,750 | 3,850 | 57,000 | 3,325.77 |
| 1993-01-14 | 3,740 | 3,780 | 3,700 | 3,750 | 41,000 | 3,239.39 |
| 1993-01-13 | 3,750 | 3,760 | 3,730 | 3,750 | 81,000 | 3,239.39 |
| 1993-01-12 | 3,760 | 3,780 | 3,750 | 3,760 | 63,000 | 3,248.03 |
| 1993-01-11 | 3,770 | 3,790 | 3,760 | 3,790 | 23,000 | 3,273.94 |
| 1993-01-08 | 3,770 | 3,770 | 3,740 | 3,770 | 21,000 | 3,256.67 |
| 1993-01-07 | 3,700 | 3,740 | 3,700 | 3,740 | 36,000 | 3,230.75 |
| 1993-01-06 | 3,730 | 3,730 | 3,680 | 3,700 | 8,000 | 3,196.20 |
| 1993-01-05 | 3,750 | 3,750 | 3,690 | 3,740 | 30,000 | 3,230.75 |
| 1993-01-04 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 3,239.39 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
