6902 (株)デンソー 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 | 1,660 | 1,660 | 1,640 | 1,640 | 100,000 | 410 |
| 1993-12-29 | 1,630 | 1,660 | 1,630 | 1,630 | 184,000 | 407.50 |
| 1993-12-28 | 1,620 | 1,660 | 1,590 | 1,620 | 438,000 | 405 |
| 1993-12-27 | 1,600 | 1,600 | 1,570 | 1,600 | 314,000 | 400 |
| 1993-12-24 | 1,640 | 1,660 | 1,620 | 1,620 | 405,000 | 405 |
| 1993-12-22 | 1,670 | 1,680 | 1,650 | 1,670 | 266,000 | 417.50 |
| 1993-12-21 | 1,660 | 1,660 | 1,620 | 1,640 | 306,000 | 410 |
| 1993-12-20 | 1,690 | 1,690 | 1,660 | 1,670 | 378,000 | 417.50 |
| 1993-12-17 | 1,670 | 1,700 | 1,640 | 1,700 | 603,000 | 425 |
| 1993-12-16 | 1,640 | 1,650 | 1,620 | 1,640 | 387,000 | 410 |
| 1993-12-15 | 1,590 | 1,640 | 1,590 | 1,610 | 268,000 | 402.50 |
| 1993-12-14 | 1,600 | 1,620 | 1,590 | 1,610 | 247,000 | 402.50 |
| 1993-12-13 | 1,610 | 1,630 | 1,590 | 1,600 | 469,000 | 400 |
| 1993-12-10 | 1,610 | 1,630 | 1,570 | 1,590 | 1,715,000 | 397.50 |
| 1993-12-09 | 1,610 | 1,630 | 1,570 | 1,630 | 557,000 | 407.50 |
| 1993-12-08 | 1,620 | 1,620 | 1,550 | 1,580 | 909,000 | 395 |
| 1993-12-07 | 1,610 | 1,640 | 1,600 | 1,610 | 415,000 | 402.50 |
| 1993-12-06 | 1,610 | 1,610 | 1,580 | 1,600 | 406,000 | 400 |
| 1993-12-03 | 1,590 | 1,630 | 1,580 | 1,610 | 292,000 | 402.50 |
| 1993-12-02 | 1,600 | 1,640 | 1,580 | 1,600 | 938,000 | 400 |
| 1993-12-01 | 1,600 | 1,640 | 1,580 | 1,600 | 562,000 | 400 |
| 1993-11-30 | 1,600 | 1,640 | 1,580 | 1,580 | 374,000 | 395 |
| 1993-11-29 | 1,610 | 1,620 | 1,550 | 1,570 | 814,000 | 392.50 |
| 1993-11-26 | 1,660 | 1,670 | 1,620 | 1,630 | 620,000 | 407.50 |
| 1993-11-25 | 1,670 | 1,670 | 1,630 | 1,660 | 703,000 | 415 |
| 1993-11-24 | 1,640 | 1,690 | 1,640 | 1,650 | 481,000 | 412.50 |
| 1993-11-22 | 1,660 | 1,660 | 1,630 | 1,640 | 577,000 | 410 |
| 1993-11-19 | 1,670 | 1,700 | 1,660 | 1,660 | 369,000 | 415 |
| 1993-11-18 | 1,680 | 1,700 | 1,670 | 1,670 | 319,000 | 417.50 |
| 1993-11-17 | 1,680 | 1,690 | 1,660 | 1,670 | 556,000 | 417.50 |
| 1993-11-16 | 1,680 | 1,700 | 1,670 | 1,680 | 624,000 | 420 |
| 1993-11-15 | 1,710 | 1,710 | 1,680 | 1,680 | 637,000 | 420 |
| 1993-11-12 | 1,700 | 1,740 | 1,700 | 1,720 | 879,000 | 430 |
| 1993-11-11 | 1,710 | 1,720 | 1,700 | 1,700 | 397,000 | 425 |
| 1993-11-10 | 1,710 | 1,720 | 1,690 | 1,700 | 555,000 | 425 |
| 1993-11-09 | 1,730 | 1,740 | 1,700 | 1,700 | 606,000 | 425 |
| 1993-11-08 | 1,740 | 1,750 | 1,730 | 1,730 | 328,000 | 432.50 |
| 1993-11-05 | 1,740 | 1,750 | 1,730 | 1,730 | 571,000 | 432.50 |
| 1993-11-04 | 1,760 | 1,770 | 1,740 | 1,740 | 370,000 | 435 |
| 1993-11-02 | 1,770 | 1,780 | 1,750 | 1,760 | 356,000 | 440 |
| 1993-11-01 | 1,770 | 1,770 | 1,750 | 1,750 | 463,000 | 437.50 |
| 1993-10-29 | 1,760 | 1,770 | 1,750 | 1,770 | 703,000 | 442.50 |
| 1993-10-28 | 1,760 | 1,770 | 1,730 | 1,730 | 492,000 | 432.50 |
| 1993-10-27 | 1,740 | 1,760 | 1,730 | 1,750 | 353,000 | 437.50 |
| 1993-10-26 | 1,770 | 1,790 | 1,740 | 1,740 | 985,000 | 435 |
| 1993-10-25 | 1,760 | 1,770 | 1,750 | 1,760 | 439,000 | 440 |
| 1993-10-22 | 1,730 | 1,750 | 1,730 | 1,750 | 510,000 | 437.50 |
| 1993-10-21 | 1,740 | 1,740 | 1,710 | 1,730 | 334,000 | 432.50 |
| 1993-10-20 | 1,710 | 1,740 | 1,710 | 1,730 | 593,000 | 432.50 |
| 1993-10-19 | 1,710 | 1,720 | 1,710 | 1,710 | 171,000 | 427.50 |
| 1993-10-18 | 1,730 | 1,730 | 1,710 | 1,720 | 267,000 | 430 |
| 1993-10-15 | 1,740 | 1,740 | 1,720 | 1,720 | 360,000 | 430 |
| 1993-10-14 | 1,730 | 1,730 | 1,710 | 1,720 | 410,000 | 430 |
| 1993-10-13 | 1,720 | 1,730 | 1,700 | 1,730 | 393,000 | 432.50 |
| 1993-10-12 | 1,730 | 1,730 | 1,720 | 1,730 | 388,000 | 432.50 |
| 1993-10-08 | 1,710 | 1,750 | 1,710 | 1,750 | 857,000 | 437.50 |
| 1993-10-07 | 1,730 | 1,740 | 1,720 | 1,720 | 633,000 | 430 |
| 1993-10-06 | 1,710 | 1,740 | 1,690 | 1,720 | 641,000 | 430 |
| 1993-10-05 | 1,700 | 1,710 | 1,690 | 1,690 | 281,000 | 422.50 |
| 1993-10-04 | 1,700 | 1,700 | 1,680 | 1,690 | 299,000 | 422.50 |
| 1993-10-01 | 1,690 | 1,700 | 1,680 | 1,700 | 336,000 | 425 |
| 1993-09-30 | 1,690 | 1,690 | 1,670 | 1,690 | 147,000 | 422.50 |
| 1993-09-29 | 1,670 | 1,680 | 1,660 | 1,670 | 288,000 | 417.50 |
| 1993-09-28 | 1,690 | 1,690 | 1,650 | 1,650 | 306,000 | 412.50 |
| 1993-09-27 | 1,690 | 1,700 | 1,670 | 1,670 | 377,000 | 417.50 |
| 1993-09-24 | 1,690 | 1,690 | 1,670 | 1,680 | 453,000 | 420 |
| 1993-09-22 | 1,650 | 1,690 | 1,650 | 1,670 | 550,000 | 417.50 |
| 1993-09-21 | 1,660 | 1,680 | 1,650 | 1,650 | 761,000 | 412.50 |
| 1993-09-20 | 1,670 | 1,670 | 1,650 | 1,650 | 294,000 | 412.50 |
| 1993-09-17 | 1,690 | 1,690 | 1,660 | 1,660 | 319,000 | 415 |
| 1993-09-16 | 1,680 | 1,680 | 1,660 | 1,670 | 236,000 | 417.50 |
| 1993-09-14 | 1,690 | 1,700 | 1,670 | 1,680 | 259,000 | 420 |
| 1993-09-13 | 1,680 | 1,690 | 1,650 | 1,670 | 423,000 | 417.50 |
| 1993-09-10 | 1,650 | 1,680 | 1,650 | 1,650 | 1,582,000 | 412.50 |
| 1993-09-09 | 1,690 | 1,690 | 1,650 | 1,650 | 208,000 | 412.50 |
| 1993-09-08 | 1,690 | 1,700 | 1,680 | 1,680 | 125,000 | 420 |
| 1993-09-07 | 1,690 | 1,700 | 1,680 | 1,680 | 178,000 | 420 |
| 1993-09-06 | 1,710 | 1,710 | 1,690 | 1,690 | 314,000 | 422.50 |
| 1993-09-03 | 1,700 | 1,730 | 1,700 | 1,710 | 769,000 | 427.50 |
| 1993-09-02 | 1,700 | 1,720 | 1,700 | 1,700 | 256,000 | 425 |
| 1993-09-01 | 1,720 | 1,720 | 1,700 | 1,700 | 445,000 | 425 |
| 1993-08-31 | 1,690 | 1,720 | 1,690 | 1,720 | 572,000 | 430 |
| 1993-08-30 | 1,690 | 1,690 | 1,680 | 1,690 | 297,000 | 422.50 |
| 1993-08-27 | 1,680 | 1,690 | 1,660 | 1,680 | 415,000 | 420 |
| 1993-08-26 | 1,660 | 1,680 | 1,660 | 1,660 | 227,000 | 415 |
| 1993-08-25 | 1,680 | 1,680 | 1,660 | 1,660 | 281,000 | 415 |
| 1993-08-24 | 1,670 | 1,680 | 1,670 | 1,670 | 198,000 | 417.50 |
| 1993-08-23 | 1,670 | 1,670 | 1,650 | 1,670 | 172,000 | 417.50 |
| 1993-08-20 | 1,690 | 1,690 | 1,650 | 1,650 | 511,000 | 412.50 |
| 1993-08-19 | 1,670 | 1,680 | 1,660 | 1,680 | 206,000 | 420 |
| 1993-08-18 | 1,670 | 1,680 | 1,660 | 1,670 | 430,000 | 417.50 |
| 1993-08-17 | 1,690 | 1,690 | 1,650 | 1,670 | 312,000 | 417.50 |
| 1993-08-16 | 1,650 | 1,670 | 1,640 | 1,660 | 127,000 | 415 |
| 1993-08-13 | 1,670 | 1,670 | 1,640 | 1,640 | 590,000 | 410 |
| 1993-08-12 | 1,680 | 1,680 | 1,640 | 1,660 | 895,000 | 415 |
| 1993-08-11 | 1,630 | 1,660 | 1,630 | 1,650 | 293,000 | 412.50 |
| 1993-08-10 | 1,650 | 1,650 | 1,630 | 1,630 | 348,000 | 407.50 |
| 1993-08-09 | 1,630 | 1,640 | 1,620 | 1,630 | 277,000 | 407.50 |
| 1993-08-06 | 1,640 | 1,640 | 1,620 | 1,630 | 360,000 | 407.50 |
| 1993-08-05 | 1,650 | 1,660 | 1,640 | 1,640 | 315,000 | 410 |
| 1993-08-04 | 1,650 | 1,660 | 1,640 | 1,650 | 349,000 | 412.50 |
| 1993-08-03 | 1,650 | 1,660 | 1,650 | 1,660 | 420,000 | 415 |
| 1993-08-02 | 1,640 | 1,650 | 1,630 | 1,650 | 308,000 | 412.50 |
| 1993-07-30 | 1,640 | 1,660 | 1,630 | 1,660 | 626,000 | 415 |
| 1993-07-29 | 1,620 | 1,640 | 1,620 | 1,630 | 551,000 | 407.50 |
| 1993-07-28 | 1,610 | 1,620 | 1,610 | 1,610 | 171,000 | 402.50 |
| 1993-07-27 | 1,610 | 1,620 | 1,600 | 1,610 | 143,000 | 402.50 |
| 1993-07-26 | 1,610 | 1,620 | 1,600 | 1,600 | 345,000 | 400 |
| 1993-07-23 | 1,620 | 1,630 | 1,610 | 1,610 | 250,000 | 402.50 |
| 1993-07-22 | 1,610 | 1,630 | 1,600 | 1,630 | 402,000 | 407.50 |
| 1993-07-21 | 1,600 | 1,640 | 1,600 | 1,630 | 581,000 | 407.50 |
| 1993-07-20 | 1,610 | 1,630 | 1,600 | 1,600 | 331,000 | 400 |
| 1993-07-19 | 1,650 | 1,650 | 1,610 | 1,610 | 391,000 | 402.50 |
| 1993-07-16 | 1,630 | 1,660 | 1,610 | 1,650 | 878,000 | 412.50 |
| 1993-07-15 | 1,610 | 1,630 | 1,610 | 1,630 | 335,000 | 407.50 |
| 1993-07-14 | 1,620 | 1,620 | 1,590 | 1,590 | 624,000 | 397.50 |
| 1993-07-13 | 1,590 | 1,620 | 1,590 | 1,610 | 547,000 | 402.50 |
| 1993-07-12 | 1,580 | 1,600 | 1,580 | 1,600 | 241,000 | 400 |
| 1993-07-09 | 1,570 | 1,590 | 1,560 | 1,590 | 822,000 | 397.50 |
| 1993-07-08 | 1,580 | 1,580 | 1,560 | 1,560 | 321,000 | 390 |
| 1993-07-07 | 1,600 | 1,600 | 1,560 | 1,570 | 808,000 | 392.50 |
| 1993-07-06 | 1,550 | 1,590 | 1,550 | 1,580 | 278,000 | 395 |
| 1993-07-05 | 1,590 | 1,590 | 1,560 | 1,570 | 157,000 | 392.50 |
| 1993-07-02 | 1,590 | 1,590 | 1,540 | 1,570 | 380,000 | 392.50 |
| 1993-07-01 | 1,560 | 1,590 | 1,540 | 1,590 | 311,000 | 397.50 |
| 1993-06-30 | 1,560 | 1,560 | 1,530 | 1,530 | 439,000 | 382.50 |
| 1993-06-29 | 1,580 | 1,580 | 1,550 | 1,560 | 410,000 | 390 |
| 1993-06-28 | 1,570 | 1,590 | 1,560 | 1,570 | 245,000 | 392.50 |
| 1993-06-25 | 1,590 | 1,590 | 1,570 | 1,580 | 347,000 | 395 |
| 1993-06-24 | 1,560 | 1,590 | 1,550 | 1,570 | 369,000 | 392.50 |
| 1993-06-23 | 1,590 | 1,600 | 1,550 | 1,550 | 709,000 | 387.50 |
| 1993-06-22 | 1,620 | 1,630 | 1,580 | 1,580 | 592,000 | 395 |
| 1993-06-21 | 1,610 | 1,620 | 1,600 | 1,620 | 398,000 | 405 |
| 1993-06-18 | 1,660 | 1,660 | 1,620 | 1,630 | 377,000 | 407.50 |
| 1993-06-17 | 1,670 | 1,670 | 1,630 | 1,640 | 259,000 | 410 |
| 1993-06-16 | 1,670 | 1,680 | 1,640 | 1,660 | 462,000 | 415 |
| 1993-06-15 | 1,700 | 1,710 | 1,670 | 1,670 | 531,000 | 417.50 |
| 1993-06-14 | 1,750 | 1,760 | 1,710 | 1,720 | 458,000 | 430 |
| 1993-06-11 | 1,770 | 1,770 | 1,740 | 1,740 | 1,489,000 | 435 |
| 1993-06-10 | 1,750 | 1,760 | 1,740 | 1,740 | 246,000 | 435 |
| 1993-06-08 | 1,780 | 1,780 | 1,750 | 1,750 | 333,000 | 437.50 |
| 1993-06-07 | 1,750 | 1,770 | 1,750 | 1,750 | 201,000 | 437.50 |
| 1993-06-04 | 1,740 | 1,780 | 1,740 | 1,740 | 339,000 | 435 |
| 1993-06-03 | 1,760 | 1,780 | 1,750 | 1,760 | 419,000 | 440 |
| 1993-06-02 | 1,770 | 1,770 | 1,740 | 1,740 | 423,000 | 435 |
| 1993-06-01 | 1,790 | 1,800 | 1,770 | 1,770 | 218,000 | 442.50 |
| 1993-05-31 | 1,820 | 1,820 | 1,760 | 1,820 | 515,000 | 455 |
| 1993-05-28 | 1,820 | 1,830 | 1,800 | 1,820 | 546,000 | 455 |
| 1993-05-27 | 1,820 | 1,830 | 1,800 | 1,820 | 896,000 | 455 |
| 1993-05-26 | 1,790 | 1,820 | 1,780 | 1,820 | 513,000 | 455 |
| 1993-05-25 | 1,760 | 1,780 | 1,750 | 1,780 | 297,000 | 445 |
| 1993-05-24 | 1,760 | 1,780 | 1,750 | 1,750 | 383,000 | 437.50 |
| 1993-05-21 | 1,730 | 1,760 | 1,730 | 1,750 | 279,000 | 437.50 |
| 1993-05-20 | 1,760 | 1,770 | 1,730 | 1,740 | 292,000 | 435 |
| 1993-05-19 | 1,740 | 1,750 | 1,730 | 1,750 | 407,000 | 437.50 |
| 1993-05-18 | 1,750 | 1,760 | 1,730 | 1,750 | 751,000 | 437.50 |
| 1993-05-17 | 1,750 | 1,770 | 1,740 | 1,750 | 380,000 | 437.50 |
| 1993-05-14 | 1,730 | 1,750 | 1,730 | 1,730 | 528,000 | 432.50 |
| 1993-05-13 | 1,760 | 1,770 | 1,740 | 1,750 | 566,000 | 437.50 |
| 1993-05-12 | 1,800 | 1,800 | 1,720 | 1,750 | 680,000 | 437.50 |
| 1993-05-11 | 1,820 | 1,830 | 1,810 | 1,810 | 624,000 | 452.50 |
| 1993-05-10 | 1,800 | 1,810 | 1,760 | 1,810 | 367,000 | 452.50 |
| 1993-05-07 | 1,780 | 1,800 | 1,770 | 1,800 | 287,000 | 450 |
| 1993-05-06 | 1,820 | 1,820 | 1,760 | 1,760 | 612,000 | 440 |
| 1993-04-30 | 1,730 | 1,800 | 1,720 | 1,790 | 614,000 | 447.50 |
| 1993-04-28 | 1,760 | 1,760 | 1,690 | 1,700 | 577,000 | 425 |
| 1993-04-27 | 1,700 | 1,740 | 1,700 | 1,710 | 631,000 | 427.50 |
| 1993-04-26 | 1,720 | 1,720 | 1,670 | 1,690 | 443,000 | 422.50 |
| 1993-04-23 | 1,730 | 1,740 | 1,700 | 1,710 | 515,000 | 427.50 |
| 1993-04-22 | 1,710 | 1,730 | 1,700 | 1,700 | 311,000 | 425 |
| 1993-04-21 | 1,710 | 1,720 | 1,680 | 1,680 | 269,000 | 420 |
| 1993-04-20 | 1,690 | 1,720 | 1,680 | 1,680 | 403,000 | 420 |
| 1993-04-19 | 1,720 | 1,720 | 1,670 | 1,700 | 509,000 | 425 |
| 1993-04-16 | 1,780 | 1,780 | 1,710 | 1,730 | 472,000 | 432.50 |
| 1993-04-15 | 1,780 | 1,780 | 1,710 | 1,780 | 595,000 | 445 |
| 1993-04-14 | 1,760 | 1,790 | 1,750 | 1,760 | 642,000 | 440 |
| 1993-04-13 | 1,700 | 1,780 | 1,680 | 1,780 | 624,000 | 445 |
| 1993-04-12 | 1,710 | 1,720 | 1,690 | 1,700 | 203,000 | 425 |
| 1993-04-09 | 1,710 | 1,720 | 1,660 | 1,700 | 826,000 | 425 |
| 1993-04-08 | 1,680 | 1,720 | 1,660 | 1,720 | 659,000 | 430 |
| 1993-04-07 | 1,630 | 1,730 | 1,630 | 1,650 | 861,000 | 412.50 |
| 1993-04-06 | 1,610 | 1,640 | 1,610 | 1,620 | 687,000 | 405 |
| 1993-04-05 | 1,660 | 1,740 | 1,610 | 1,620 | 874,000 | 405 |
| 1993-04-02 | 1,670 | 1,740 | 1,620 | 1,640 | 1,015,000 | 410 |
| 1993-04-01 | 1,630 | 1,670 | 1,610 | 1,670 | 564,000 | 417.50 |
| 1993-03-31 | 1,670 | 1,690 | 1,610 | 1,610 | 550,000 | 402.50 |
| 1993-03-30 | 1,690 | 1,690 | 1,660 | 1,690 | 571,000 | 422.50 |
| 1993-03-29 | 1,670 | 1,690 | 1,650 | 1,670 | 450,000 | 417.50 |
| 1993-03-26 | 1,650 | 1,660 | 1,620 | 1,650 | 514,000 | 412.50 |
| 1993-03-25 | 1,610 | 1,650 | 1,600 | 1,640 | 445,000 | 410 |
| 1993-03-24 | 1,610 | 1,630 | 1,590 | 1,600 | 264,000 | 400 |
| 1993-03-23 | 1,620 | 1,640 | 1,610 | 1,630 | 664,000 | 407.50 |
| 1993-03-22 | 1,600 | 1,620 | 1,590 | 1,620 | 490,000 | 405 |
| 1993-03-19 | 1,570 | 1,590 | 1,560 | 1,590 | 1,347,000 | 397.50 |
| 1993-03-18 | 1,570 | 1,600 | 1,560 | 1,590 | 513,000 | 397.50 |
| 1993-03-17 | 1,530 | 1,560 | 1,520 | 1,550 | 282,000 | 387.50 |
| 1993-03-16 | 1,540 | 1,540 | 1,500 | 1,510 | 318,000 | 377.50 |
| 1993-03-15 | 1,520 | 1,540 | 1,500 | 1,540 | 473,000 | 385 |
| 1993-03-12 | 1,510 | 1,530 | 1,510 | 1,530 | 1,704,000 | 382.50 |
| 1993-03-11 | 1,570 | 1,580 | 1,530 | 1,540 | 354,000 | 385 |
| 1993-03-10 | 1,570 | 1,590 | 1,560 | 1,570 | 605,000 | 392.50 |
| 1993-03-09 | 1,600 | 1,610 | 1,550 | 1,570 | 1,028,000 | 392.50 |
| 1993-03-08 | 1,480 | 1,620 | 1,480 | 1,600 | 932,000 | 400 |
| 1993-03-05 | 1,460 | 1,490 | 1,450 | 1,480 | 286,000 | 370 |
| 1993-03-04 | 1,450 | 1,470 | 1,450 | 1,450 | 224,000 | 362.50 |
| 1993-03-03 | 1,460 | 1,470 | 1,450 | 1,460 | 2,249,000 | 365 |
| 1993-03-02 | 1,450 | 1,460 | 1,440 | 1,450 | 449,000 | 362.50 |
| 1993-03-01 | 1,470 | 1,480 | 1,450 | 1,460 | 212,000 | 365 |
| 1993-02-26 | 1,460 | 1,480 | 1,450 | 1,470 | 333,000 | 367.50 |
| 1993-02-25 | 1,480 | 1,480 | 1,450 | 1,460 | 428,000 | 365 |
| 1993-02-24 | 1,490 | 1,490 | 1,460 | 1,480 | 285,000 | 370 |
| 1993-02-23 | 1,500 | 1,510 | 1,480 | 1,490 | 286,000 | 372.50 |
| 1993-02-22 | 1,510 | 1,520 | 1,500 | 1,500 | 482,000 | 375 |
| 1993-02-19 | 1,520 | 1,520 | 1,500 | 1,510 | 296,000 | 377.50 |
| 1993-02-18 | 1,510 | 1,540 | 1,510 | 1,520 | 345,000 | 380 |
| 1993-02-17 | 1,500 | 1,520 | 1,490 | 1,520 | 423,000 | 380 |
| 1993-02-16 | 1,510 | 1,520 | 1,500 | 1,500 | 460,000 | 375 |
| 1993-02-15 | 1,510 | 1,530 | 1,500 | 1,530 | 373,000 | 382.50 |
| 1993-02-12 | 1,530 | 1,530 | 1,500 | 1,500 | 661,000 | 375 |
| 1993-02-10 | 1,490 | 1,530 | 1,490 | 1,510 | 299,000 | 377.50 |
| 1993-02-09 | 1,530 | 1,530 | 1,480 | 1,480 | 274,000 | 370 |
| 1993-02-08 | 1,540 | 1,540 | 1,530 | 1,540 | 383,000 | 385 |
| 1993-02-05 | 1,510 | 1,530 | 1,510 | 1,530 | 555,000 | 382.50 |
| 1993-02-04 | 1,500 | 1,510 | 1,480 | 1,480 | 388,000 | 370 |
| 1993-02-03 | 1,510 | 1,520 | 1,500 | 1,500 | 320,000 | 375 |
| 1993-02-02 | 1,520 | 1,530 | 1,490 | 1,500 | 498,000 | 375 |
| 1993-02-01 | 1,510 | 1,520 | 1,500 | 1,510 | 141,000 | 377.50 |
| 1993-01-29 | 1,520 | 1,520 | 1,500 | 1,510 | 533,000 | 377.50 |
| 1993-01-28 | 1,490 | 1,510 | 1,480 | 1,510 | 428,000 | 377.50 |
| 1993-01-27 | 1,500 | 1,500 | 1,480 | 1,480 | 354,000 | 370 |
| 1993-01-26 | 1,470 | 1,500 | 1,460 | 1,500 | 819,000 | 375 |
| 1993-01-25 | 1,450 | 1,470 | 1,450 | 1,460 | 467,000 | 365 |
| 1993-01-22 | 1,460 | 1,460 | 1,450 | 1,450 | 348,000 | 362.50 |
| 1993-01-21 | 1,450 | 1,460 | 1,440 | 1,460 | 363,000 | 365 |
| 1993-01-20 | 1,440 | 1,460 | 1,440 | 1,450 | 263,000 | 362.50 |
| 1993-01-19 | 1,440 | 1,460 | 1,430 | 1,460 | 274,000 | 365 |
| 1993-01-18 | 1,420 | 1,440 | 1,420 | 1,440 | 217,000 | 360 |
| 1993-01-14 | 1,410 | 1,430 | 1,410 | 1,420 | 248,000 | 355 |
| 1993-01-13 | 1,420 | 1,420 | 1,400 | 1,410 | 308,000 | 352.50 |
| 1993-01-12 | 1,400 | 1,440 | 1,400 | 1,430 | 280,000 | 357.50 |
| 1993-01-11 | 1,420 | 1,420 | 1,400 | 1,400 | 253,000 | 350 |
| 1993-01-08 | 1,410 | 1,430 | 1,410 | 1,420 | 604,000 | 355 |
| 1993-01-07 | 1,430 | 1,460 | 1,420 | 1,430 | 437,000 | 357.50 |
| 1993-01-06 | 1,440 | 1,440 | 1,410 | 1,430 | 230,000 | 357.50 |
| 1993-01-05 | 1,450 | 1,460 | 1,410 | 1,430 | 218,000 | 357.50 |
| 1993-01-04 | 1,450 | 1,460 | 1,430 | 1,450 | 107,000 | 362.50 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
