6861 (株)キーエンス 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 | 9,900 | 9,900 | 9,900 | 9,900 | 6,000 | 1,270.07 |
| 1993-12-29 | 9,700 | 9,790 | 9,700 | 9,700 | 20,000 | 1,244.41 |
| 1993-12-28 | 9,690 | 9,690 | 9,610 | 9,610 | 7,000 | 1,232.86 |
| 1993-12-27 | 9,640 | 9,640 | 9,600 | 9,610 | 11,000 | 1,232.86 |
| 1993-12-24 | 9,730 | 9,830 | 9,600 | 9,650 | 18,000 | 1,237.99 |
| 1993-12-22 | 9,740 | 9,840 | 9,740 | 9,830 | 44,000 | 1,261.09 |
| 1993-12-21 | 9,750 | 9,850 | 9,750 | 9,840 | 37,000 | 1,262.37 |
| 1993-12-20 | 9,960 | 9,960 | 9,800 | 9,950 | 67,000 | 1,276.48 |
| 1993-12-17 | 9,950 | 9,950 | 9,850 | 9,950 | 39,000 | 1,276.48 |
| 1993-12-16 | 9,900 | 9,950 | 9,800 | 9,850 | 35,000 | 1,263.65 |
| 1993-12-15 | 9,640 | 9,900 | 9,640 | 9,900 | 76,000 | 1,270.07 |
| 1993-12-14 | 9,700 | 9,700 | 9,630 | 9,690 | 30,000 | 1,243.13 |
| 1993-12-13 | 9,580 | 9,750 | 9,500 | 9,630 | 59,000 | 1,235.43 |
| 1993-12-10 | 9,420 | 9,590 | 9,420 | 9,560 | 49,000 | 1,226.45 |
| 1993-12-09 | 9,220 | 9,420 | 9,220 | 9,420 | 21,000 | 1,208.49 |
| 1993-12-08 | 9,080 | 9,350 | 9,080 | 9,180 | 22,000 | 1,177.70 |
| 1993-12-07 | 9,280 | 9,280 | 9,000 | 9,000 | 21,000 | 1,154.61 |
| 1993-12-06 | 9,400 | 9,400 | 9,250 | 9,380 | 22,000 | 1,203.36 |
| 1993-12-03 | 9,210 | 9,400 | 9,210 | 9,400 | 23,000 | 1,205.92 |
| 1993-12-02 | 9,390 | 9,450 | 9,380 | 9,400 | 46,000 | 1,205.92 |
| 1993-12-01 | 9,100 | 9,290 | 9,100 | 9,290 | 25,000 | 1,191.81 |
| 1993-11-30 | 8,910 | 9,200 | 8,910 | 9,200 | 36,000 | 1,180.26 |
| 1993-11-29 | 9,000 | 9,000 | 8,700 | 8,710 | 32,000 | 1,117.40 |
| 1993-11-26 | 9,300 | 9,300 | 8,950 | 9,000 | 44,000 | 1,154.61 |
| 1993-11-25 | 9,310 | 9,350 | 9,310 | 9,330 | 18,000 | 1,196.94 |
| 1993-11-24 | 9,300 | 9,500 | 9,300 | 9,400 | 37,000 | 1,205.92 |
| 1993-11-22 | 9,630 | 9,630 | 9,330 | 9,400 | 43,000 | 1,205.92 |
| 1993-11-19 | 9,460 | 9,650 | 9,450 | 9,650 | 49,000 | 1,237.99 |
| 1993-11-18 | 9,440 | 9,460 | 9,440 | 9,450 | 37,000 | 1,212.34 |
| 1993-11-17 | 9,390 | 9,390 | 9,270 | 9,300 | 13,000 | 1,193.09 |
| 1993-11-16 | 9,250 | 9,290 | 9,240 | 9,290 | 36,000 | 1,191.81 |
| 1993-11-15 | 9,300 | 9,370 | 9,300 | 9,350 | 43,000 | 1,199.51 |
| 1993-11-12 | 8,900 | 9,000 | 8,900 | 9,000 | 15,000 | 1,154.61 |
| 1993-11-11 | 8,870 | 8,900 | 8,850 | 8,860 | 43,000 | 1,136.65 |
| 1993-11-10 | 8,790 | 8,870 | 8,710 | 8,870 | 47,000 | 1,137.93 |
| 1993-11-09 | 9,100 | 9,110 | 8,890 | 8,890 | 36,000 | 1,140.49 |
| 1993-11-08 | 9,180 | 9,210 | 9,180 | 9,200 | 20,000 | 1,180.26 |
| 1993-11-05 | 9,300 | 9,310 | 9,250 | 9,280 | 39,000 | 1,190.53 |
| 1993-11-04 | 9,290 | 9,310 | 9,240 | 9,300 | 48,000 | 1,193.09 |
| 1993-11-02 | 9,420 | 9,440 | 9,390 | 9,390 | 28,000 | 1,204.64 |
| 1993-11-01 | 9,450 | 9,450 | 9,350 | 9,410 | 9,000 | 1,207.20 |
| 1993-10-29 | 9,210 | 9,480 | 9,210 | 9,480 | 14,000 | 1,216.18 |
| 1993-10-28 | 9,250 | 9,280 | 9,200 | 9,200 | 24,000 | 1,180.26 |
| 1993-10-27 | 9,270 | 9,300 | 9,240 | 9,300 | 22,000 | 1,193.09 |
| 1993-10-26 | 9,250 | 9,300 | 9,200 | 9,300 | 26,000 | 1,193.09 |
| 1993-10-25 | 9,330 | 9,380 | 9,250 | 9,260 | 42,000 | 1,187.96 |
| 1993-10-22 | 9,300 | 9,340 | 9,300 | 9,320 | 36,000 | 1,195.66 |
| 1993-10-21 | 9,280 | 9,300 | 9,200 | 9,290 | 28,000 | 1,191.81 |
| 1993-10-20 | 9,350 | 9,380 | 9,240 | 9,340 | 24,000 | 1,198.22 |
| 1993-10-19 | 9,390 | 9,390 | 9,300 | 9,350 | 26,000 | 1,199.51 |
| 1993-10-18 | 9,250 | 9,330 | 9,250 | 9,330 | 41,000 | 1,196.94 |
| 1993-10-15 | 9,170 | 9,250 | 9,140 | 9,180 | 58,000 | 1,177.70 |
| 1993-10-14 | 9,330 | 9,330 | 9,150 | 9,270 | 32,000 | 1,189.24 |
| 1993-10-13 | 9,490 | 9,490 | 9,300 | 9,480 | 64,000 | 1,216.18 |
| 1993-10-12 | 9,690 | 9,690 | 9,590 | 9,590 | 2,000 | 1,230.30 |
| 1993-10-08 | 9,710 | 9,710 | 9,600 | 9,700 | 37,000 | 1,244.41 |
| 1993-10-07 | 9,710 | 9,760 | 9,700 | 9,700 | 26,000 | 1,244.41 |
| 1993-10-06 | 9,810 | 9,890 | 9,750 | 9,750 | 55,000 | 1,250.82 |
| 1993-10-05 | 10,000 | 10,000 | 9,810 | 9,810 | 92,000 | 1,258.52 |
| 1993-10-04 | 9,960 | 9,960 | 9,900 | 9,940 | 104,000 | 1,275.20 |
| 1993-10-01 | 9,840 | 9,900 | 9,800 | 9,900 | 35,000 | 1,270.07 |
| 1993-09-30 | 9,750 | 9,850 | 9,680 | 9,850 | 36,000 | 1,263.65 |
| 1993-09-29 | 9,850 | 9,850 | 9,710 | 9,750 | 90,000 | 1,250.82 |
| 1993-09-28 | 9,760 | 9,870 | 9,760 | 9,850 | 32,000 | 1,263.65 |
| 1993-09-27 | 9,960 | 10,000 | 9,750 | 9,750 | 26,000 | 1,250.82 |
| 1993-09-24 | 9,750 | 9,860 | 9,700 | 9,860 | 23,000 | 1,264.93 |
| 1993-09-22 | 9,880 | 9,900 | 9,820 | 9,820 | 29,000 | 1,259.80 |
| 1993-09-21 | 9,680 | 9,900 | 9,680 | 9,880 | 52,000 | 1,267.50 |
| 1993-09-20 | 9,750 | 9,800 | 9,750 | 9,780 | 32,000 | 1,254.67 |
| 1993-09-17 | 9,780 | 9,780 | 9,660 | 9,750 | 35,000 | 1,250.82 |
| 1993-09-16 | 9,840 | 9,840 | 9,720 | 9,790 | 55,000 | 1,255.95 |
| 1993-09-14 | 9,750 | 9,780 | 9,710 | 9,780 | 85,000 | 1,254.67 |
| 1993-09-13 | 9,510 | 9,660 | 9,500 | 9,660 | 56,000 | 1,239.28 |
| 1993-09-10 | 9,560 | 9,570 | 9,400 | 9,510 | 72,000 | 1,220.03 |
| 1993-09-09 | 9,390 | 9,400 | 9,290 | 9,400 | 43,000 | 1,205.92 |
| 1993-09-08 | 9,280 | 9,400 | 9,200 | 9,400 | 78,000 | 1,205.92 |
| 1993-09-07 | 9,150 | 9,300 | 9,100 | 9,290 | 32,000 | 1,191.81 |
| 1993-09-06 | 9,200 | 9,200 | 9,150 | 9,190 | 50,000 | 1,178.98 |
| 1993-09-03 | 9,000 | 9,150 | 9,000 | 9,080 | 44,000 | 1,164.87 |
| 1993-09-02 | 9,090 | 9,110 | 9,090 | 9,100 | 48,000 | 1,167.43 |
| 1993-09-01 | 8,980 | 9,050 | 8,970 | 9,000 | 44,000 | 1,154.61 |
| 1993-08-31 | 8,950 | 9,000 | 8,930 | 8,990 | 29,000 | 1,153.32 |
| 1993-08-30 | 9,000 | 9,000 | 8,990 | 9,000 | 8,000 | 1,154.61 |
| 1993-08-27 | 9,000 | 9,050 | 8,950 | 9,050 | 95,000 | 1,161.02 |
| 1993-08-26 | 8,910 | 9,000 | 8,910 | 9,000 | 38,000 | 1,154.61 |
| 1993-08-25 | 8,910 | 8,910 | 8,900 | 8,910 | 22,000 | 1,143.06 |
| 1993-08-24 | 8,880 | 8,950 | 8,860 | 8,950 | 30,000 | 1,148.19 |
| 1993-08-23 | 8,900 | 8,900 | 8,820 | 8,820 | 21,000 | 1,131.51 |
| 1993-08-20 | 8,850 | 8,900 | 8,850 | 8,900 | 33,000 | 1,141.78 |
| 1993-08-19 | 8,850 | 9,000 | 8,850 | 8,850 | 41,000 | 1,135.36 |
| 1993-08-18 | 8,890 | 8,910 | 8,850 | 8,850 | 21,000 | 1,135.36 |
| 1993-08-17 | 8,900 | 8,930 | 8,900 | 8,900 | 37,000 | 1,141.78 |
| 1993-08-16 | 8,950 | 8,950 | 8,900 | 8,900 | 17,000 | 1,141.78 |
| 1993-08-13 | 8,880 | 8,950 | 8,830 | 8,950 | 32,000 | 1,148.19 |
| 1993-08-12 | 8,880 | 8,900 | 8,800 | 8,900 | 31,000 | 1,141.78 |
| 1993-08-11 | 8,860 | 8,880 | 8,850 | 8,880 | 25,000 | 1,139.21 |
| 1993-08-10 | 8,850 | 8,880 | 8,850 | 8,860 | 21,000 | 1,136.65 |
| 1993-08-09 | 8,750 | 8,850 | 8,750 | 8,850 | 44,000 | 1,135.36 |
| 1993-08-06 | 8,800 | 8,800 | 8,700 | 8,750 | 16,000 | 1,122.53 |
| 1993-08-05 | 8,910 | 8,910 | 8,800 | 8,800 | 17,000 | 1,128.95 |
| 1993-08-04 | 9,000 | 9,000 | 8,900 | 8,900 | 73,000 | 1,141.78 |
| 1993-08-03 | 8,980 | 9,000 | 8,900 | 9,000 | 34,000 | 1,154.61 |
| 1993-08-02 | 8,950 | 8,950 | 8,900 | 8,950 | 27,000 | 1,148.19 |
| 1993-07-30 | 8,960 | 8,960 | 8,910 | 8,950 | 12,000 | 1,148.19 |
| 1993-07-29 | 8,880 | 8,980 | 8,880 | 8,970 | 30,000 | 1,150.76 |
| 1993-07-28 | 8,860 | 8,950 | 8,860 | 8,900 | 22,000 | 1,141.78 |
| 1993-07-27 | 8,860 | 8,910 | 8,860 | 8,910 | 23,000 | 1,143.06 |
| 1993-07-26 | 8,880 | 8,900 | 8,850 | 8,860 | 40,000 | 1,136.65 |
| 1993-07-23 | 8,880 | 8,960 | 8,880 | 8,890 | 24,000 | 1,140.49 |
| 1993-07-22 | 8,920 | 9,000 | 8,920 | 8,960 | 35,000 | 1,149.47 |
| 1993-07-21 | 9,020 | 9,020 | 8,900 | 8,920 | 39,000 | 1,144.34 |
| 1993-07-20 | 9,160 | 9,160 | 9,030 | 9,080 | 31,000 | 1,164.87 |
| 1993-07-19 | 9,180 | 9,200 | 9,150 | 9,200 | 38,000 | 1,180.26 |
| 1993-07-16 | 9,190 | 9,270 | 9,130 | 9,200 | 108,000 | 1,180.26 |
| 1993-07-15 | 9,040 | 9,160 | 9,040 | 9,160 | 117,000 | 1,175.13 |
| 1993-07-14 | 9,000 | 9,050 | 8,980 | 9,050 | 59,000 | 1,161.02 |
| 1993-07-13 | 8,990 | 9,090 | 8,980 | 9,000 | 101,000 | 1,154.61 |
| 1993-07-12 | 8,840 | 8,900 | 8,840 | 8,900 | 52,000 | 1,141.78 |
| 1993-07-09 | 8,820 | 8,820 | 8,820 | 8,820 | 17,000 | 1,131.51 |
| 1993-07-08 | 8,900 | 8,900 | 8,820 | 8,820 | 13,000 | 1,131.51 |
| 1993-07-07 | 8,760 | 8,800 | 8,710 | 8,800 | 23,000 | 1,128.95 |
| 1993-07-06 | 8,750 | 8,800 | 8,750 | 8,760 | 8,000 | 1,123.82 |
| 1993-07-05 | 8,800 | 8,850 | 8,800 | 8,800 | 10,000 | 1,128.95 |
| 1993-07-02 | 9,100 | 9,100 | 8,900 | 8,900 | 29,000 | 1,141.78 |
| 1993-07-01 | 9,000 | 9,050 | 8,910 | 9,050 | 44,000 | 1,161.02 |
| 1993-06-30 | 8,950 | 8,950 | 8,850 | 8,900 | 25,000 | 1,141.78 |
| 1993-06-29 | 8,860 | 8,860 | 8,800 | 8,850 | 30,000 | 1,135.36 |
| 1993-06-28 | 8,900 | 8,900 | 8,830 | 8,850 | 30,000 | 1,135.36 |
| 1993-06-25 | 8,750 | 8,800 | 8,750 | 8,800 | 39,000 | 1,128.95 |
| 1993-06-24 | 8,550 | 8,670 | 8,540 | 8,670 | 60,000 | 1,112.27 |
| 1993-06-23 | 8,390 | 8,450 | 8,390 | 8,450 | 37,000 | 1,084.05 |
| 1993-06-22 | 8,450 | 8,500 | 8,400 | 8,410 | 51,000 | 1,078.92 |
| 1993-06-21 | 8,500 | 8,500 | 8,400 | 8,400 | 50,000 | 1,077.63 |
| 1993-06-18 | 8,650 | 8,650 | 8,520 | 8,590 | 24,000 | 1,102.01 |
| 1993-06-17 | 8,600 | 8,700 | 8,500 | 8,650 | 33,000 | 1,109.70 |
| 1993-06-16 | 8,840 | 8,940 | 8,600 | 8,700 | 31,000 | 1,116.12 |
| 1993-06-15 | 9,190 | 9,190 | 8,820 | 8,820 | 28,000 | 1,131.51 |
| 1993-06-14 | 9,250 | 9,250 | 9,160 | 9,200 | 55,000 | 1,180.26 |
| 1993-06-11 | 9,340 | 9,340 | 9,240 | 9,250 | 62,000 | 1,186.68 |
| 1993-06-10 | 9,200 | 9,250 | 9,200 | 9,240 | 30,000 | 1,185.40 |
| 1993-06-08 | 9,270 | 9,300 | 9,230 | 9,300 | 32,000 | 1,193.09 |
| 1993-06-07 | 9,300 | 9,390 | 9,290 | 9,320 | 28,000 | 1,195.66 |
| 1993-06-04 | 9,120 | 9,390 | 9,120 | 9,300 | 97,000 | 1,193.09 |
| 1993-06-03 | 8,910 | 9,100 | 8,910 | 9,100 | 56,000 | 1,167.43 |
| 1993-06-02 | 8,900 | 8,910 | 8,900 | 8,900 | 27,000 | 1,141.78 |
| 1993-06-01 | 8,860 | 8,870 | 8,750 | 8,750 | 36,000 | 1,122.53 |
| 1993-05-31 | 8,870 | 8,900 | 8,840 | 8,870 | 51,000 | 1,137.93 |
| 1993-05-28 | 8,840 | 8,850 | 8,800 | 8,840 | 39,000 | 1,134.08 |
| 1993-05-27 | 9,000 | 9,000 | 8,840 | 8,840 | 63,000 | 1,134.08 |
| 1993-05-26 | 9,010 | 9,060 | 8,990 | 9,010 | 11,000 | 1,155.89 |
| 1993-05-25 | 9,100 | 9,110 | 9,040 | 9,100 | 51,000 | 1,167.43 |
| 1993-05-24 | 9,040 | 9,100 | 9,030 | 9,100 | 53,000 | 1,167.43 |
| 1993-05-21 | 8,990 | 9,050 | 8,950 | 9,050 | 32,000 | 1,161.02 |
| 1993-05-20 | 8,830 | 9,000 | 8,750 | 9,000 | 60,000 | 1,154.61 |
| 1993-05-19 | 8,660 | 8,730 | 8,650 | 8,730 | 65,000 | 1,119.97 |
| 1993-05-18 | 8,740 | 8,740 | 8,520 | 8,670 | 47,000 | 1,112.27 |
| 1993-05-17 | 8,660 | 8,700 | 8,600 | 8,680 | 103,000 | 1,113.55 |
| 1993-05-14 | 8,590 | 8,590 | 8,410 | 8,500 | 58,000 | 1,090.46 |
| 1993-05-13 | 8,530 | 8,550 | 8,490 | 8,530 | 71,000 | 1,094.31 |
| 1993-05-12 | 8,400 | 8,700 | 8,400 | 8,540 | 131,000 | 1,095.59 |
| 1993-05-11 | 8,400 | 8,400 | 8,300 | 8,400 | 22,000 | 1,077.63 |
| 1993-05-10 | 8,300 | 8,300 | 8,230 | 8,300 | 45,000 | 1,064.80 |
| 1993-05-07 | 8,280 | 8,350 | 8,180 | 8,350 | 25,000 | 1,071.22 |
| 1993-05-06 | 8,350 | 8,350 | 8,180 | 8,180 | 85,000 | 1,049.41 |
| 1993-04-30 | 8,000 | 8,350 | 7,990 | 8,350 | 74,000 | 1,071.22 |
| 1993-04-28 | 7,990 | 7,990 | 7,930 | 7,990 | 47,000 | 1,025.03 |
| 1993-04-27 | 7,690 | 7,850 | 7,690 | 7,800 | 53,000 | 1,000.66 |
| 1993-04-26 | 7,550 | 7,680 | 7,550 | 7,680 | 8,000 | 985.26 |
| 1993-04-23 | 7,580 | 7,700 | 7,450 | 7,700 | 37,000 | 987.83 |
| 1993-04-22 | 7,800 | 7,800 | 7,590 | 7,590 | 25,000 | 973.72 |
| 1993-04-21 | 7,800 | 7,800 | 7,610 | 7,750 | 78,000 | 994.24 |
| 1993-04-20 | 7,830 | 7,840 | 7,590 | 7,790 | 25,000 | 999.38 |
| 1993-04-19 | 7,870 | 7,880 | 7,680 | 7,850 | 37,000 | 1,007.07 |
| 1993-04-16 | 7,960 | 8,000 | 7,830 | 7,940 | 76,000 | 1,018.62 |
| 1993-04-15 | 7,900 | 7,980 | 7,810 | 7,950 | 63,000 | 1,019.90 |
| 1993-04-14 | 7,600 | 7,950 | 7,550 | 7,850 | 154,000 | 1,007.07 |
| 1993-04-13 | 7,500 | 7,620 | 7,400 | 7,600 | 72,000 | 975 |
| 1993-04-12 | 7,500 | 7,620 | 7,400 | 7,600 | 95,000 | 975 |
| 1993-04-09 | 7,660 | 7,740 | 7,570 | 7,600 | 124,000 | 975 |
| 1993-04-08 | 7,100 | 7,600 | 7,000 | 7,510 | 123,000 | 963.45 |
| 1993-04-07 | 6,770 | 7,100 | 6,770 | 7,000 | 46,000 | 898.03 |
| 1993-04-06 | 6,740 | 6,840 | 6,740 | 6,750 | 43,000 | 865.95 |
| 1993-04-05 | 6,930 | 6,930 | 6,840 | 6,840 | 31,000 | 877.50 |
| 1993-04-02 | 6,820 | 7,000 | 6,820 | 6,920 | 61,000 | 887.76 |
| 1993-04-01 | 6,900 | 6,900 | 6,810 | 6,810 | 22,000 | 873.65 |
| 1993-03-31 | 7,000 | 7,000 | 6,880 | 6,900 | 36,000 | 885.20 |
| 1993-03-30 | 7,080 | 7,080 | 6,860 | 7,000 | 94,000 | 898.03 |
| 1993-03-29 | 7,010 | 7,150 | 7,000 | 7,150 | 27,000 | 917.27 |
| 1993-03-26 | 6,510 | 7,000 | 6,510 | 7,000 | 104,000 | 898.03 |
| 1993-03-25 | 6,320 | 6,450 | 6,300 | 6,450 | 52,000 | 827.47 |
| 1993-03-24 | 6,390 | 6,390 | 6,320 | 6,320 | 38,000 | 810.79 |
| 1993-03-23 | 6,460 | 6,460 | 6,400 | 6,400 | 43,000 | 821.05 |
| 1993-03-22 | 6,490 | 6,550 | 6,450 | 6,500 | 40,000 | 833.88 |
| 1993-03-19 | 6,500 | 6,500 | 6,400 | 6,450 | 49,000 | 827.47 |
| 1993-03-18 | 6,180 | 6,480 | 6,180 | 6,450 | 87,000 | 827.47 |
| 1993-03-17 | 6,000 | 6,090 | 5,990 | 6,090 | 64,000 | 781.28 |
| 1993-03-16 | 6,080 | 6,080 | 5,950 | 5,990 | 45,000 | 768.45 |
| 1993-03-15 | 5,930 | 5,990 | 5,830 | 5,990 | 76,000 | 768.45 |
| 1993-03-12 | 5,730 | 5,900 | 5,730 | 5,830 | 160,000 | 747.93 |
| 1993-03-11 | 5,440 | 5,650 | 5,430 | 5,630 | 51,000 | 722.27 |
| 1993-03-10 | 5,400 | 5,480 | 5,400 | 5,430 | 35,000 | 696.61 |
| 1993-03-09 | 5,310 | 5,450 | 5,310 | 5,400 | 66,000 | 692.76 |
| 1993-03-08 | 5,100 | 5,310 | 5,100 | 5,300 | 77,000 | 679.94 |
| 1993-03-05 | 4,950 | 5,100 | 4,950 | 5,100 | 34,000 | 654.28 |
| 1993-03-04 | 4,910 | 4,950 | 4,890 | 4,900 | 36,000 | 628.62 |
| 1993-03-03 | 4,910 | 5,050 | 4,900 | 4,900 | 41,000 | 628.62 |
| 1993-03-02 | 5,000 | 5,000 | 4,900 | 4,900 | 49,000 | 628.62 |
| 1993-03-01 | 5,150 | 5,190 | 5,050 | 5,050 | 18,000 | 647.86 |
| 1993-02-26 | 4,910 | 5,100 | 4,910 | 5,050 | 32,000 | 647.86 |
| 1993-02-25 | 5,100 | 5,100 | 4,900 | 5,000 | 80,000 | 641.45 |
| 1993-02-24 | 5,290 | 5,330 | 5,130 | 5,150 | 37,000 | 660.69 |
| 1993-02-23 | 5,400 | 5,400 | 5,300 | 5,300 | 33,000 | 679.94 |
| 1993-02-22 | 5,380 | 5,450 | 5,380 | 5,400 | 37,000 | 692.76 |
| 1993-02-19 | 5,600 | 5,610 | 5,500 | 5,530 | 47,000 | 709.44 |
| 1993-02-18 | 5,760 | 5,770 | 5,700 | 5,700 | 21,000 | 731.25 |
| 1993-02-17 | 5,750 | 5,850 | 5,750 | 5,850 | 18,000 | 750.49 |
| 1993-02-16 | 6,050 | 6,050 | 5,900 | 5,900 | 30,000 | 756.91 |
| 1993-02-15 | 6,100 | 6,100 | 6,090 | 6,090 | 8,000 | 781.28 |
| 1993-02-10 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | 769.74 |
| 1993-02-09 | 6,050 | 6,050 | 6,050 | 6,050 | 6,000 | 776.15 |
| 1993-02-08 | 6,080 | 6,100 | 6,050 | 6,050 | 10,000 | 776.15 |
| 1993-02-05 | 6,100 | 6,110 | 6,000 | 6,000 | 15,000 | 769.74 |
| 1993-02-04 | 6,100 | 6,100 | 6,000 | 6,100 | 32,000 | 782.57 |
| 1993-02-03 | 6,040 | 6,080 | 6,000 | 6,080 | 19,000 | 780 |
| 1993-02-02 | 5,990 | 5,990 | 5,900 | 5,990 | 12,000 | 768.45 |
| 1993-02-01 | 5,910 | 6,000 | 5,900 | 5,990 | 8,000 | 768.45 |
| 1993-01-29 | 5,870 | 5,950 | 5,840 | 5,940 | 29,000 | 762.04 |
| 1993-01-28 | 5,700 | 5,850 | 5,700 | 5,840 | 34,000 | 749.21 |
| 1993-01-27 | 5,700 | 5,730 | 5,650 | 5,700 | 56,000 | 731.25 |
| 1993-01-26 | 5,710 | 5,710 | 5,600 | 5,700 | 15,000 | 731.25 |
| 1993-01-25 | 5,900 | 5,900 | 5,750 | 5,750 | 27,000 | 737.67 |
| 1993-01-22 | 5,850 | 5,850 | 5,800 | 5,850 | 17,000 | 750.49 |
| 1993-01-21 | 5,850 | 5,850 | 5,850 | 5,850 | 3,000 | 750.49 |
| 1993-01-20 | 5,950 | 5,950 | 5,750 | 5,750 | 44,000 | 737.67 |
| 1993-01-19 | 5,900 | 5,900 | 5,800 | 5,850 | 17,000 | 750.49 |
| 1993-01-18 | 6,100 | 6,100 | 6,000 | 6,000 | 26,000 | 769.74 |
| 1993-01-14 | 6,100 | 6,110 | 6,100 | 6,100 | 7,000 | 782.57 |
| 1993-01-13 | 6,100 | 6,100 | 6,100 | 6,100 | 5,000 | 782.57 |
| 1993-01-12 | 6,160 | 6,160 | 6,160 | 6,160 | 2,000 | 790.26 |
| 1993-01-11 | 6,200 | 6,200 | 6,150 | 6,160 | 10,000 | 790.26 |
| 1993-01-08 | 6,180 | 6,200 | 6,150 | 6,200 | 16,000 | 795.40 |
| 1993-01-07 | 6,160 | 6,200 | 6,150 | 6,190 | 22,000 | 794.11 |
| 1993-01-06 | 6,100 | 6,170 | 6,100 | 6,130 | 14,000 | 786.42 |
| 1993-01-05 | 6,190 | 6,200 | 6,150 | 6,170 | 16,000 | 791.55 |
| 1993-01-04 | 6,150 | 6,150 | 6,150 | 6,150 | 3,000 | 788.98 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
