6857 (株)アドバンテスト 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 | 2,800 | 2,840 | 2,770 | 2,840 | 75,000 | 266.72 |
| 1993-12-29 | 2,790 | 2,830 | 2,750 | 2,770 | 60,000 | 260.14 |
| 1993-12-28 | 2,680 | 2,750 | 2,670 | 2,750 | 66,000 | 258.26 |
| 1993-12-27 | 2,600 | 2,600 | 2,600 | 2,600 | 11,000 | 244.18 |
| 1993-12-24 | 2,760 | 2,760 | 2,720 | 2,760 | 83,000 | 259.20 |
| 1993-12-22 | 2,570 | 2,680 | 2,570 | 2,680 | 89,000 | 251.69 |
| 1993-12-21 | 2,680 | 2,680 | 2,570 | 2,640 | 21,000 | 247.93 |
| 1993-12-20 | 2,780 | 2,780 | 2,730 | 2,730 | 81,000 | 256.39 |
| 1993-12-17 | 2,710 | 2,740 | 2,650 | 2,740 | 28,000 | 257.33 |
| 1993-12-16 | 2,650 | 2,730 | 2,650 | 2,710 | 92,000 | 254.51 |
| 1993-12-15 | 2,620 | 2,640 | 2,600 | 2,620 | 35,000 | 246.06 |
| 1993-12-14 | 2,590 | 2,620 | 2,580 | 2,610 | 67,000 | 245.12 |
| 1993-12-13 | 2,480 | 2,610 | 2,480 | 2,600 | 55,000 | 244.18 |
| 1993-12-10 | 2,330 | 2,490 | 2,330 | 2,490 | 71,000 | 233.85 |
| 1993-12-09 | 2,270 | 2,330 | 2,270 | 2,290 | 73,000 | 215.06 |
| 1993-12-08 | 2,250 | 2,250 | 2,210 | 2,240 | 27,000 | 210.37 |
| 1993-12-07 | 2,260 | 2,300 | 2,210 | 2,210 | 75,000 | 207.55 |
| 1993-12-06 | 2,420 | 2,420 | 2,300 | 2,300 | 14,000 | 216 |
| 1993-12-03 | 2,390 | 2,400 | 2,380 | 2,400 | 43,000 | 225.39 |
| 1993-12-02 | 2,380 | 2,500 | 2,350 | 2,410 | 108,000 | 226.33 |
| 1993-12-01 | 2,150 | 2,300 | 2,150 | 2,300 | 73,000 | 216 |
| 1993-11-30 | 2,170 | 2,170 | 2,100 | 2,130 | 75,000 | 200.04 |
| 1993-11-29 | 2,130 | 2,150 | 2,100 | 2,130 | 64,000 | 200.04 |
| 1993-11-26 | 2,390 | 2,390 | 2,200 | 2,250 | 58,000 | 211.31 |
| 1993-11-25 | 2,410 | 2,410 | 2,390 | 2,400 | 70,000 | 225.39 |
| 1993-11-24 | 2,450 | 2,480 | 2,400 | 2,400 | 49,000 | 225.39 |
| 1993-11-22 | 2,510 | 2,510 | 2,410 | 2,450 | 51,000 | 230.09 |
| 1993-11-19 | 2,500 | 2,520 | 2,500 | 2,520 | 14,000 | 236.66 |
| 1993-11-18 | 2,570 | 2,570 | 2,500 | 2,550 | 47,000 | 239.48 |
| 1993-11-17 | 2,590 | 2,590 | 2,530 | 2,530 | 21,000 | 237.60 |
| 1993-11-16 | 2,600 | 2,600 | 2,580 | 2,600 | 49,000 | 244.18 |
| 1993-11-15 | 2,600 | 2,600 | 2,530 | 2,590 | 30,000 | 243.24 |
| 1993-11-12 | 2,530 | 2,590 | 2,530 | 2,560 | 33,000 | 240.42 |
| 1993-11-11 | 2,530 | 2,560 | 2,530 | 2,530 | 70,000 | 237.60 |
| 1993-11-10 | 2,530 | 2,590 | 2,530 | 2,530 | 105,000 | 237.60 |
| 1993-11-09 | 2,590 | 2,590 | 2,500 | 2,500 | 81,000 | 234.79 |
| 1993-11-08 | 2,590 | 2,600 | 2,550 | 2,600 | 41,000 | 244.18 |
| 1993-11-05 | 2,690 | 2,690 | 2,560 | 2,620 | 120,000 | 246.06 |
| 1993-11-04 | 2,680 | 2,700 | 2,660 | 2,700 | 68,000 | 253.57 |
| 1993-11-02 | 2,710 | 2,710 | 2,650 | 2,650 | 65,000 | 248.87 |
| 1993-11-01 | 2,820 | 2,820 | 2,720 | 2,720 | 71,000 | 255.45 |
| 1993-10-29 | 2,780 | 2,840 | 2,750 | 2,840 | 72,000 | 266.72 |
| 1993-10-28 | 2,670 | 2,730 | 2,660 | 2,730 | 81,000 | 256.39 |
| 1993-10-27 | 2,670 | 2,690 | 2,660 | 2,680 | 110,000 | 251.69 |
| 1993-10-26 | 2,730 | 2,750 | 2,670 | 2,680 | 64,000 | 251.69 |
| 1993-10-25 | 2,750 | 2,810 | 2,750 | 2,770 | 49,000 | 260.14 |
| 1993-10-22 | 2,730 | 2,750 | 2,730 | 2,730 | 132,000 | 256.39 |
| 1993-10-21 | 2,760 | 2,760 | 2,700 | 2,700 | 34,000 | 253.57 |
| 1993-10-20 | 2,810 | 2,810 | 2,700 | 2,770 | 110,000 | 260.14 |
| 1993-10-19 | 2,790 | 2,790 | 2,700 | 2,700 | 76,000 | 253.57 |
| 1993-10-18 | 2,770 | 2,810 | 2,770 | 2,800 | 98,000 | 262.96 |
| 1993-10-15 | 2,760 | 2,830 | 2,760 | 2,760 | 142,000 | 259.20 |
| 1993-10-14 | 2,780 | 2,800 | 2,700 | 2,750 | 287,000 | 258.26 |
| 1993-10-13 | 3,020 | 3,020 | 2,900 | 2,900 | 129,000 | 272.35 |
| 1993-10-12 | 3,070 | 3,070 | 3,030 | 3,070 | 72,000 | 288.32 |
| 1993-10-08 | 3,050 | 3,080 | 3,020 | 3,040 | 50,000 | 285.50 |
| 1993-10-07 | 3,100 | 3,100 | 3,070 | 3,080 | 136,000 | 289.26 |
| 1993-10-06 | 3,010 | 3,100 | 3,010 | 3,100 | 188,000 | 291.13 |
| 1993-10-05 | 3,000 | 3,050 | 2,950 | 2,950 | 311,000 | 277.05 |
| 1993-10-04 | 2,840 | 2,990 | 2,840 | 2,950 | 251,000 | 277.05 |
| 1993-10-01 | 2,810 | 2,830 | 2,800 | 2,800 | 83,000 | 262.96 |
| 1993-09-30 | 2,850 | 2,860 | 2,840 | 2,850 | 38,000 | 267.66 |
| 1993-09-29 | 2,880 | 2,880 | 2,850 | 2,880 | 106,000 | 270.47 |
| 1993-09-28 | 2,850 | 2,920 | 2,850 | 2,910 | 44,000 | 273.29 |
| 1993-09-27 | 2,850 | 2,860 | 2,800 | 2,840 | 58,000 | 266.72 |
| 1993-09-24 | 2,820 | 2,870 | 2,820 | 2,820 | 85,000 | 264.84 |
| 1993-09-22 | 2,890 | 2,890 | 2,810 | 2,850 | 71,000 | 267.66 |
| 1993-09-21 | 2,890 | 2,920 | 2,890 | 2,900 | 71,000 | 272.35 |
| 1993-09-20 | 2,930 | 2,970 | 2,910 | 2,930 | 131,000 | 275.17 |
| 1993-09-17 | 2,900 | 2,910 | 2,880 | 2,910 | 76,000 | 273.29 |
| 1993-09-16 | 2,940 | 2,940 | 2,900 | 2,940 | 22,000 | 276.11 |
| 1993-09-14 | 2,960 | 3,000 | 2,950 | 2,980 | 28,000 | 279.87 |
| 1993-09-13 | 2,920 | 2,950 | 2,920 | 2,920 | 22,000 | 274.23 |
| 1993-09-10 | 2,860 | 2,900 | 2,860 | 2,880 | 121,000 | 270.47 |
| 1993-09-09 | 2,970 | 2,970 | 2,900 | 2,900 | 36,000 | 272.35 |
| 1993-09-08 | 3,040 | 3,040 | 2,990 | 2,990 | 121,000 | 280.80 |
| 1993-09-07 | 3,090 | 3,090 | 3,040 | 3,090 | 83,000 | 290.20 |
| 1993-09-06 | 3,120 | 3,120 | 3,050 | 3,060 | 26,000 | 287.38 |
| 1993-09-03 | 3,020 | 3,130 | 3,020 | 3,120 | 226,000 | 293.01 |
| 1993-09-02 | 3,020 | 3,050 | 3,020 | 3,020 | 86,000 | 283.62 |
| 1993-09-01 | 3,000 | 3,050 | 2,980 | 3,000 | 115,000 | 281.74 |
| 1993-08-31 | 2,990 | 3,010 | 2,970 | 3,000 | 47,000 | 281.74 |
| 1993-08-30 | 2,940 | 3,030 | 2,910 | 2,910 | 181,000 | 273.29 |
| 1993-08-27 | 2,880 | 2,910 | 2,840 | 2,900 | 204,000 | 272.35 |
| 1993-08-26 | 2,830 | 2,870 | 2,830 | 2,840 | 106,000 | 266.72 |
| 1993-08-25 | 2,900 | 2,920 | 2,820 | 2,820 | 155,000 | 264.84 |
| 1993-08-24 | 2,930 | 2,950 | 2,880 | 2,890 | 106,000 | 271.41 |
| 1993-08-23 | 2,910 | 2,930 | 2,900 | 2,930 | 58,000 | 275.17 |
| 1993-08-20 | 2,960 | 3,000 | 2,950 | 3,000 | 66,000 | 281.74 |
| 1993-08-19 | 2,930 | 2,950 | 2,920 | 2,920 | 56,000 | 274.23 |
| 1993-08-18 | 2,950 | 2,970 | 2,950 | 2,960 | 85,000 | 277.99 |
| 1993-08-17 | 3,020 | 3,030 | 2,950 | 2,950 | 65,000 | 277.05 |
| 1993-08-16 | 3,010 | 3,030 | 2,980 | 2,990 | 121,000 | 280.80 |
| 1993-08-13 | 3,120 | 3,120 | 3,000 | 3,040 | 169,000 | 285.50 |
| 1993-08-12 | 3,110 | 3,130 | 3,100 | 3,100 | 87,000 | 291.13 |
| 1993-08-11 | 3,110 | 3,150 | 3,110 | 3,140 | 165,000 | 294.89 |
| 1993-08-10 | 3,090 | 3,150 | 3,060 | 3,150 | 88,000 | 295.83 |
| 1993-08-09 | 3,100 | 3,120 | 3,060 | 3,060 | 85,000 | 287.38 |
| 1993-08-06 | 3,130 | 3,130 | 3,070 | 3,070 | 46,000 | 288.32 |
| 1993-08-05 | 3,140 | 3,140 | 3,070 | 3,130 | 88,000 | 293.95 |
| 1993-08-04 | 3,110 | 3,150 | 3,110 | 3,120 | 31,000 | 293.01 |
| 1993-08-03 | 3,170 | 3,170 | 3,090 | 3,090 | 108,000 | 290.20 |
| 1993-08-02 | 3,180 | 3,190 | 3,160 | 3,180 | 83,000 | 298.65 |
| 1993-07-30 | 3,250 | 3,300 | 3,250 | 3,270 | 61,000 | 307.10 |
| 1993-07-29 | 3,220 | 3,300 | 3,220 | 3,240 | 56,000 | 304.28 |
| 1993-07-28 | 3,190 | 3,230 | 3,190 | 3,200 | 40,000 | 300.53 |
| 1993-07-27 | 3,210 | 3,210 | 3,180 | 3,200 | 75,000 | 300.53 |
| 1993-07-26 | 3,170 | 3,180 | 3,150 | 3,160 | 89,000 | 296.77 |
| 1993-07-23 | 3,200 | 3,200 | 3,160 | 3,180 | 83,000 | 298.65 |
| 1993-07-22 | 3,350 | 3,350 | 3,270 | 3,270 | 78,000 | 307.10 |
| 1993-07-21 | 3,310 | 3,350 | 3,300 | 3,300 | 186,000 | 309.92 |
| 1993-07-20 | 3,350 | 3,350 | 3,290 | 3,300 | 75,000 | 309.92 |
| 1993-07-19 | 3,350 | 3,410 | 3,310 | 3,390 | 110,000 | 318.37 |
| 1993-07-16 | 3,190 | 3,330 | 3,180 | 3,300 | 315,000 | 309.92 |
| 1993-07-15 | 3,180 | 3,230 | 3,170 | 3,170 | 190,000 | 297.71 |
| 1993-07-14 | 3,200 | 3,200 | 3,160 | 3,170 | 134,000 | 297.71 |
| 1993-07-13 | 3,090 | 3,200 | 3,090 | 3,200 | 200,000 | 300.53 |
| 1993-07-12 | 3,070 | 3,130 | 3,070 | 3,070 | 135,000 | 288.32 |
| 1993-07-09 | 3,050 | 3,090 | 3,050 | 3,070 | 72,000 | 288.32 |
| 1993-07-08 | 3,070 | 3,100 | 3,060 | 3,070 | 56,000 | 288.32 |
| 1993-07-07 | 3,100 | 3,130 | 3,080 | 3,080 | 63,000 | 289.26 |
| 1993-07-06 | 3,100 | 3,130 | 3,100 | 3,130 | 31,000 | 293.95 |
| 1993-07-05 | 3,130 | 3,130 | 3,060 | 3,100 | 85,000 | 291.13 |
| 1993-07-02 | 3,180 | 3,180 | 3,130 | 3,140 | 48,000 | 294.89 |
| 1993-07-01 | 3,180 | 3,200 | 3,100 | 3,190 | 37,000 | 299.59 |
| 1993-06-30 | 3,200 | 3,220 | 3,150 | 3,180 | 85,000 | 298.65 |
| 1993-06-29 | 3,200 | 3,230 | 3,150 | 3,200 | 100,000 | 300.53 |
| 1993-06-28 | 3,190 | 3,190 | 3,100 | 3,150 | 23,000 | 295.83 |
| 1993-06-25 | 3,220 | 3,230 | 3,150 | 3,190 | 96,000 | 299.59 |
| 1993-06-24 | 3,150 | 3,230 | 3,150 | 3,230 | 75,000 | 303.34 |
| 1993-06-23 | 3,080 | 3,090 | 3,060 | 3,060 | 45,000 | 287.38 |
| 1993-06-22 | 3,090 | 3,090 | 3,000 | 3,070 | 389,000 | 288.32 |
| 1993-06-21 | 3,050 | 3,140 | 3,040 | 3,040 | 240,000 | 285.50 |
| 1993-06-18 | 3,110 | 3,200 | 3,100 | 3,100 | 125,000 | 291.13 |
| 1993-06-17 | 3,130 | 3,220 | 3,110 | 3,160 | 162,000 | 296.77 |
| 1993-06-16 | 3,150 | 3,180 | 3,120 | 3,170 | 172,000 | 297.71 |
| 1993-06-15 | 3,260 | 3,280 | 3,190 | 3,200 | 160,000 | 300.53 |
| 1993-06-14 | 3,350 | 3,350 | 3,280 | 3,290 | 55,000 | 308.98 |
| 1993-06-11 | 3,380 | 3,390 | 3,310 | 3,350 | 147,000 | 314.61 |
| 1993-06-10 | 3,350 | 3,380 | 3,340 | 3,380 | 70,000 | 317.43 |
| 1993-06-08 | 3,380 | 3,390 | 3,260 | 3,260 | 64,000 | 306.16 |
| 1993-06-07 | 3,400 | 3,460 | 3,390 | 3,390 | 109,000 | 318.37 |
| 1993-06-04 | 3,520 | 3,520 | 3,390 | 3,390 | 312,000 | 318.37 |
| 1993-06-03 | 3,400 | 3,570 | 3,400 | 3,460 | 343,000 | 324.94 |
| 1993-06-02 | 3,230 | 3,310 | 3,200 | 3,300 | 177,000 | 309.92 |
| 1993-06-01 | 3,130 | 3,200 | 3,100 | 3,190 | 165,000 | 299.59 |
| 1993-05-31 | 3,130 | 3,140 | 3,090 | 3,120 | 136,000 | 293.01 |
| 1993-05-28 | 2,940 | 3,050 | 2,940 | 3,040 | 49,000 | 285.50 |
| 1993-05-27 | 2,950 | 2,980 | 2,930 | 2,930 | 52,000 | 275.17 |
| 1993-05-26 | 2,950 | 2,980 | 2,900 | 2,950 | 111,000 | 277.05 |
| 1993-05-25 | 2,840 | 2,970 | 2,840 | 2,940 | 113,000 | 276.11 |
| 1993-05-24 | 2,820 | 2,860 | 2,820 | 2,840 | 79,000 | 266.72 |
| 1993-05-21 | 2,760 | 2,820 | 2,760 | 2,820 | 114,000 | 264.84 |
| 1993-05-20 | 2,860 | 2,860 | 2,720 | 2,750 | 166,000 | 258.26 |
| 1993-05-19 | 2,870 | 2,870 | 2,820 | 2,820 | 108,000 | 264.84 |
| 1993-05-18 | 2,890 | 2,890 | 2,810 | 2,870 | 36,000 | 269.53 |
| 1993-05-17 | 2,940 | 2,940 | 2,900 | 2,900 | 34,000 | 272.35 |
| 1993-05-14 | 2,990 | 2,990 | 2,910 | 2,920 | 108,000 | 274.23 |
| 1993-05-13 | 2,950 | 3,000 | 2,950 | 2,960 | 107,000 | 277.99 |
| 1993-05-12 | 3,040 | 3,050 | 2,950 | 2,950 | 127,000 | 277.05 |
| 1993-05-11 | 2,980 | 3,100 | 2,980 | 3,080 | 130,000 | 289.26 |
| 1993-05-10 | 2,980 | 3,000 | 2,950 | 2,970 | 92,000 | 278.93 |
| 1993-05-07 | 2,990 | 3,000 | 2,940 | 2,980 | 48,000 | 279.87 |
| 1993-05-06 | 2,950 | 3,000 | 2,910 | 2,950 | 169,000 | 277.05 |
| 1993-04-30 | 2,840 | 2,910 | 2,830 | 2,910 | 170,000 | 273.29 |
| 1993-04-28 | 2,840 | 2,850 | 2,780 | 2,800 | 311,000 | 262.96 |
| 1993-04-27 | 2,730 | 2,800 | 2,730 | 2,780 | 169,000 | 261.08 |
| 1993-04-26 | 2,760 | 2,760 | 2,710 | 2,710 | 58,000 | 254.51 |
| 1993-04-23 | 2,750 | 2,760 | 2,710 | 2,720 | 232,000 | 255.45 |
| 1993-04-22 | 2,740 | 2,770 | 2,720 | 2,720 | 188,000 | 255.45 |
| 1993-04-21 | 2,760 | 2,760 | 2,700 | 2,700 | 92,000 | 253.57 |
| 1993-04-20 | 2,750 | 2,830 | 2,730 | 2,760 | 258,000 | 259.20 |
| 1993-04-19 | 2,750 | 2,750 | 2,700 | 2,720 | 64,000 | 255.45 |
| 1993-04-16 | 2,880 | 2,890 | 2,760 | 2,830 | 139,000 | 265.78 |
| 1993-04-15 | 2,840 | 2,890 | 2,820 | 2,860 | 346,000 | 268.60 |
| 1993-04-14 | 2,740 | 2,790 | 2,700 | 2,760 | 311,000 | 259.20 |
| 1993-04-13 | 2,700 | 2,700 | 2,600 | 2,700 | 122,000 | 253.57 |
| 1993-04-12 | 2,700 | 2,700 | 2,620 | 2,620 | 9,000 | 246.06 |
| 1993-04-09 | 2,660 | 2,690 | 2,650 | 2,650 | 57,000 | 248.87 |
| 1993-04-08 | 2,650 | 2,740 | 2,620 | 2,710 | 80,000 | 254.51 |
| 1993-04-07 | 2,600 | 2,730 | 2,600 | 2,650 | 286,000 | 248.87 |
| 1993-04-06 | 2,600 | 2,630 | 2,530 | 2,600 | 77,000 | 244.18 |
| 1993-04-05 | 2,600 | 2,600 | 2,560 | 2,600 | 58,000 | 244.18 |
| 1993-04-02 | 2,560 | 2,610 | 2,520 | 2,560 | 114,000 | 240.42 |
| 1993-04-01 | 2,580 | 2,580 | 2,470 | 2,580 | 39,000 | 242.30 |
| 1993-03-31 | 2,600 | 2,640 | 2,560 | 2,640 | 78,000 | 247.93 |
| 1993-03-30 | 2,620 | 2,650 | 2,600 | 2,640 | 183,000 | 247.93 |
| 1993-03-29 | 2,460 | 2,590 | 2,460 | 2,580 | 156,000 | 242.30 |
| 1993-03-26 | 2,250 | 2,410 | 2,250 | 2,370 | 198,000 | 222.58 |
| 1993-03-25 | 2,240 | 2,280 | 2,210 | 2,230 | 100,000 | 209.43 |
| 1993-03-24 | 2,230 | 2,250 | 2,220 | 2,250 | 40,000 | 211.31 |
| 1993-03-23 | 2,210 | 2,210 | 2,160 | 2,160 | 72,000 | 202.86 |
| 1993-03-22 | 2,240 | 2,250 | 2,200 | 2,250 | 61,000 | 211.31 |
| 1993-03-19 | 2,320 | 2,320 | 2,200 | 2,200 | 96,000 | 206.61 |
| 1993-03-18 | 2,290 | 2,360 | 2,250 | 2,250 | 149,000 | 211.31 |
| 1993-03-17 | 2,270 | 2,290 | 2,270 | 2,280 | 214,000 | 214.13 |
| 1993-03-16 | 2,230 | 2,360 | 2,230 | 2,270 | 220,000 | 213.19 |
| 1993-03-15 | 2,250 | 2,250 | 2,250 | 2,250 | 21,000 | 211.31 |
| 1993-03-12 | 2,210 | 2,260 | 2,210 | 2,260 | 165,000 | 212.25 |
| 1993-03-11 | 2,180 | 2,240 | 2,180 | 2,230 | 68,000 | 209.43 |
| 1993-03-10 | 2,100 | 2,170 | 2,100 | 2,170 | 103,000 | 203.79 |
| 1993-03-09 | 2,070 | 2,070 | 2,040 | 2,060 | 124,000 | 193.46 |
| 1993-03-08 | 1,990 | 2,040 | 1,990 | 2,010 | 135,000 | 188.77 |
| 1993-03-05 | 2,020 | 2,020 | 1,990 | 1,990 | 78,000 | 186.89 |
| 1993-03-04 | 2,020 | 2,020 | 2,000 | 2,020 | 78,000 | 189.71 |
| 1993-03-03 | 2,050 | 2,050 | 2,030 | 2,040 | 126,000 | 191.59 |
| 1993-03-02 | 2,070 | 2,070 | 2,040 | 2,050 | 65,000 | 192.52 |
| 1993-03-01 | 2,100 | 2,100 | 2,070 | 2,080 | 38,000 | 195.34 |
| 1993-02-26 | 2,070 | 2,130 | 2,070 | 2,120 | 99,000 | 199.10 |
| 1993-02-25 | 2,090 | 2,130 | 2,090 | 2,130 | 32,000 | 200.04 |
| 1993-02-24 | 2,100 | 2,100 | 2,060 | 2,060 | 72,000 | 193.46 |
| 1993-02-23 | 2,160 | 2,160 | 2,120 | 2,120 | 8,000 | 199.10 |
| 1993-02-22 | 2,190 | 2,200 | 2,110 | 2,120 | 83,000 | 199.10 |
| 1993-02-19 | 2,230 | 2,240 | 2,200 | 2,200 | 61,000 | 206.61 |
| 1993-02-18 | 2,280 | 2,280 | 2,190 | 2,190 | 34,000 | 205.67 |
| 1993-02-17 | 2,280 | 2,300 | 2,240 | 2,300 | 61,000 | 216 |
| 1993-02-16 | 2,390 | 2,390 | 2,300 | 2,330 | 138,000 | 218.82 |
| 1993-02-15 | 2,390 | 2,390 | 2,350 | 2,370 | 60,000 | 222.58 |
| 1993-02-12 | 2,390 | 2,400 | 2,370 | 2,380 | 57,000 | 223.52 |
| 1993-02-10 | 2,400 | 2,440 | 2,400 | 2,430 | 151,000 | 228.21 |
| 1993-02-09 | 2,510 | 2,530 | 2,480 | 2,480 | 118,000 | 232.91 |
| 1993-02-08 | 2,450 | 2,550 | 2,440 | 2,550 | 201,000 | 239.48 |
| 1993-02-05 | 2,300 | 2,430 | 2,300 | 2,370 | 209,000 | 222.58 |
| 1993-02-04 | 2,300 | 2,330 | 2,300 | 2,330 | 50,000 | 218.82 |
| 1993-02-03 | 2,300 | 2,330 | 2,290 | 2,300 | 52,000 | 216 |
| 1993-02-02 | 2,300 | 2,340 | 2,280 | 2,290 | 159,000 | 215.06 |
| 1993-02-01 | 2,240 | 2,280 | 2,230 | 2,280 | 64,000 | 214.13 |
| 1993-01-29 | 2,200 | 2,230 | 2,160 | 2,200 | 35,000 | 206.61 |
| 1993-01-28 | 2,200 | 2,200 | 2,200 | 2,200 | 14,000 | 206.61 |
| 1993-01-27 | 2,200 | 2,200 | 2,140 | 2,200 | 55,000 | 206.61 |
| 1993-01-26 | 2,260 | 2,260 | 2,210 | 2,250 | 14,000 | 211.31 |
| 1993-01-25 | 2,300 | 2,300 | 2,260 | 2,280 | 14,000 | 214.13 |
| 1993-01-22 | 2,340 | 2,340 | 2,300 | 2,320 | 92,000 | 217.88 |
| 1993-01-21 | 2,330 | 2,350 | 2,330 | 2,340 | 98,000 | 219.76 |
| 1993-01-20 | 2,310 | 2,340 | 2,310 | 2,330 | 24,000 | 218.82 |
| 1993-01-19 | 2,350 | 2,360 | 2,340 | 2,350 | 51,000 | 220.70 |
| 1993-01-18 | 2,350 | 2,360 | 2,340 | 2,350 | 78,000 | 220.70 |
| 1993-01-14 | 2,360 | 2,360 | 2,350 | 2,360 | 96,000 | 221.64 |
| 1993-01-13 | 2,330 | 2,360 | 2,330 | 2,350 | 151,000 | 220.70 |
| 1993-01-12 | 2,340 | 2,340 | 2,330 | 2,330 | 24,000 | 218.82 |
| 1993-01-11 | 2,270 | 2,350 | 2,270 | 2,350 | 37,000 | 220.70 |
| 1993-01-08 | 2,230 | 2,250 | 2,200 | 2,250 | 31,000 | 211.31 |
| 1993-01-07 | 2,280 | 2,280 | 2,230 | 2,250 | 136,000 | 211.31 |
| 1993-01-06 | 2,270 | 2,280 | 2,270 | 2,280 | 9,000 | 214.13 |
| 1993-01-05 | 2,300 | 2,300 | 2,270 | 2,270 | 25,000 | 213.19 |
| 1993-01-04 | 2,260 | 2,260 | 2,250 | 2,260 | 4,000 | 212.25 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
