6947 (株)図研 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 | 2,500 | 2,500 | 2,450 | 2,450 | 600 | 2,450 |
| 1993-12-29 | 2,530 | 2,550 | 2,500 | 2,510 | 2,600 | 2,510 |
| 1993-12-28 | 2,530 | 2,530 | 2,500 | 2,530 | 4,000 | 2,530 |
| 1993-12-27 | 2,640 | 2,640 | 2,450 | 2,500 | 3,500 | 2,500 |
| 1993-12-24 | 2,600 | 2,640 | 2,550 | 2,640 | 14,200 | 2,640 |
| 1993-12-22 | 2,550 | 2,600 | 2,470 | 2,600 | 14,700 | 2,600 |
| 1993-12-21 | 2,450 | 2,500 | 2,400 | 2,410 | 8,200 | 2,410 |
| 1993-12-20 | 2,620 | 2,620 | 2,400 | 2,400 | 7,400 | 2,400 |
| 1993-12-17 | 2,640 | 2,650 | 2,580 | 2,620 | 6,900 | 2,620 |
| 1993-12-16 | 2,600 | 2,640 | 2,580 | 2,620 | 10,800 | 2,620 |
| 1993-12-15 | 2,400 | 2,510 | 2,390 | 2,510 | 7,700 | 2,510 |
| 1993-12-14 | 2,400 | 2,400 | 2,330 | 2,330 | 4,800 | 2,330 |
| 1993-12-13 | 2,400 | 2,420 | 2,390 | 2,400 | 5,100 | 2,400 |
| 1993-12-10 | 2,400 | 2,400 | 2,320 | 2,360 | 16,900 | 2,360 |
| 1993-12-09 | 2,380 | 2,390 | 2,310 | 2,310 | 2,700 | 2,310 |
| 1993-12-08 | 2,380 | 2,380 | 2,310 | 2,340 | 1,300 | 2,340 |
| 1993-12-07 | 2,300 | 2,400 | 2,300 | 2,390 | 2,900 | 2,390 |
| 1993-12-06 | 2,440 | 2,440 | 2,300 | 2,300 | 1,900 | 2,300 |
| 1993-12-03 | 2,490 | 2,490 | 2,380 | 2,400 | 8,400 | 2,400 |
| 1993-12-02 | 2,560 | 2,560 | 2,450 | 2,450 | 9,300 | 2,450 |
| 1993-12-01 | 2,270 | 2,410 | 2,270 | 2,410 | 10,700 | 2,410 |
| 1993-11-30 | 2,140 | 2,250 | 2,130 | 2,250 | 5,200 | 2,250 |
| 1993-11-29 | 2,300 | 2,300 | 2,100 | 2,100 | 8,500 | 2,100 |
| 1993-11-26 | 2,310 | 2,420 | 2,310 | 2,330 | 7,800 | 2,330 |
| 1993-11-25 | 2,500 | 2,500 | 2,290 | 2,300 | 18,100 | 2,300 |
| 1993-11-24 | 2,590 | 2,600 | 2,500 | 2,500 | 9,500 | 2,500 |
| 1993-11-22 | 2,630 | 2,630 | 2,550 | 2,570 | 1,500 | 2,570 |
| 1993-11-19 | 2,680 | 2,700 | 2,600 | 2,630 | 7,100 | 2,630 |
| 1993-11-18 | 2,510 | 2,650 | 2,510 | 2,650 | 8,300 | 2,650 |
| 1993-11-17 | 2,640 | 2,650 | 2,540 | 2,540 | 9,800 | 2,540 |
| 1993-11-16 | 2,590 | 2,650 | 2,550 | 2,650 | 11,600 | 2,650 |
| 1993-11-15 | 2,620 | 2,730 | 2,600 | 2,610 | 17,200 | 2,610 |
| 1993-11-12 | 2,420 | 2,580 | 2,420 | 2,580 | 2,400 | 2,580 |
| 1993-11-11 | 2,440 | 2,470 | 2,400 | 2,400 | 6,800 | 2,400 |
| 1993-11-10 | 2,500 | 2,500 | 2,460 | 2,480 | 3,900 | 2,480 |
| 1993-11-09 | 2,500 | 2,540 | 2,500 | 2,510 | 5,300 | 2,510 |
| 1993-11-08 | 2,520 | 2,520 | 2,500 | 2,500 | 10,900 | 2,500 |
| 1993-11-05 | 2,530 | 2,550 | 2,510 | 2,510 | 9,800 | 2,510 |
| 1993-11-04 | 2,540 | 2,560 | 2,530 | 2,530 | 3,600 | 2,530 |
| 1993-11-02 | 2,550 | 2,550 | 2,520 | 2,530 | 3,400 | 2,530 |
| 1993-11-01 | 2,560 | 2,560 | 2,500 | 2,510 | 5,800 | 2,510 |
| 1993-10-29 | 2,540 | 2,560 | 2,500 | 2,540 | 9,200 | 2,540 |
| 1993-10-28 | 2,540 | 2,580 | 2,500 | 2,500 | 29,400 | 2,500 |
| 1993-10-27 | 2,520 | 2,600 | 2,520 | 2,540 | 5,000 | 2,540 |
| 1993-10-26 | 2,600 | 2,620 | 2,520 | 2,520 | 16,600 | 2,520 |
| 1993-10-25 | 2,700 | 2,700 | 2,600 | 2,600 | 19,000 | 2,600 |
| 1993-10-22 | 2,740 | 2,740 | 2,680 | 2,690 | 9,300 | 2,690 |
| 1993-10-21 | 2,700 | 2,750 | 2,700 | 2,700 | 10,600 | 2,700 |
| 1993-10-20 | 2,740 | 2,750 | 2,700 | 2,720 | 5,700 | 2,720 |
| 1993-10-19 | 2,800 | 2,800 | 2,700 | 2,750 | 31,500 | 2,750 |
| 1993-10-18 | 2,840 | 2,840 | 2,700 | 2,770 | 31,000 | 2,770 |
| 1993-10-15 | 2,800 | 2,880 | 2,790 | 2,880 | 23,300 | 2,880 |
| 1993-10-14 | 2,850 | 2,880 | 2,800 | 2,880 | 2,500 | 2,880 |
| 1993-10-13 | 2,890 | 2,910 | 2,890 | 2,910 | 7,700 | 2,910 |
| 1993-10-12 | 2,900 | 2,960 | 2,900 | 2,910 | 5,400 | 2,910 |
| 1993-10-08 | 2,830 | 2,900 | 2,800 | 2,900 | 11,400 | 2,900 |
| 1993-10-07 | 2,810 | 2,830 | 2,800 | 2,800 | 27,400 | 2,800 |
| 1993-10-06 | 2,800 | 2,820 | 2,790 | 2,800 | 48,900 | 2,800 |
| 1993-10-05 | 2,860 | 2,870 | 2,790 | 2,790 | 49,100 | 2,790 |
| 1993-10-04 | 2,940 | 2,940 | 2,850 | 2,850 | 14,700 | 2,850 |
| 1993-10-01 | 2,920 | 2,980 | 2,910 | 2,940 | 15,900 | 2,940 |
| 1993-09-30 | 3,000 | 3,000 | 2,950 | 2,950 | 16,600 | 2,950 |
| 1993-09-29 | 3,050 | 3,150 | 2,960 | 3,000 | 26,800 | 3,000 |
| 1993-09-28 | 2,990 | 3,050 | 2,910 | 3,050 | 18,400 | 3,050 |
| 1993-09-27 | 3,000 | 3,000 | 2,950 | 2,950 | 4,300 | 2,950 |
| 1993-09-24 | 2,910 | 3,000 | 2,910 | 2,950 | 12,600 | 2,950 |
| 1993-09-22 | 2,930 | 2,950 | 2,930 | 2,950 | 8,700 | 2,950 |
| 1993-09-21 | 2,930 | 3,000 | 2,930 | 2,970 | 8,400 | 2,970 |
| 1993-09-20 | 2,970 | 2,970 | 2,930 | 2,930 | 7,900 | 2,930 |
| 1993-09-17 | 2,960 | 2,980 | 2,960 | 2,970 | 11,400 | 2,970 |
| 1993-09-16 | 3,020 | 3,020 | 2,960 | 3,000 | 21,600 | 3,000 |
| 1993-09-14 | 3,000 | 3,050 | 3,000 | 3,020 | 4,100 | 3,020 |
| 1993-09-13 | 2,910 | 2,950 | 2,910 | 2,910 | 1,100 | 2,910 |
| 1993-09-10 | 2,910 | 2,930 | 2,910 | 2,910 | 5,600 | 2,910 |
| 1993-09-09 | 2,960 | 2,960 | 2,910 | 2,930 | 11,900 | 2,930 |
| 1993-09-08 | 2,950 | 2,960 | 2,950 | 2,950 | 4,200 | 2,950 |
| 1993-09-07 | 2,940 | 2,980 | 2,940 | 2,970 | 2,500 | 2,970 |
| 1993-09-06 | 3,010 | 3,050 | 2,940 | 2,980 | 17,200 | 2,980 |
| 1993-09-03 | 3,000 | 3,050 | 3,000 | 3,000 | 35,300 | 3,000 |
| 1993-09-02 | 3,050 | 3,050 | 2,980 | 3,000 | 4,300 | 3,000 |
| 1993-09-01 | 3,000 | 3,050 | 2,980 | 3,050 | 6,800 | 3,050 |
| 1993-08-31 | 3,030 | 3,050 | 2,980 | 3,000 | 15,100 | 3,000 |
| 1993-08-30 | 3,010 | 3,050 | 3,000 | 3,000 | 1,300 | 3,000 |
| 1993-08-27 | 3,010 | 3,100 | 2,980 | 3,050 | 2,700 | 3,050 |
| 1993-08-26 | 3,100 | 3,150 | 3,000 | 3,000 | 14,000 | 3,000 |
| 1993-08-25 | 3,070 | 3,070 | 3,000 | 3,050 | 4,400 | 3,050 |
| 1993-08-24 | 3,050 | 3,050 | 3,000 | 3,020 | 2,100 | 3,020 |
| 1993-08-23 | 3,020 | 3,030 | 3,000 | 3,000 | 1,600 | 3,000 |
| 1993-08-20 | 3,050 | 3,100 | 3,000 | 3,020 | 5,900 | 3,020 |
| 1993-08-19 | 3,000 | 3,050 | 3,000 | 3,040 | 4,100 | 3,040 |
| 1993-08-18 | 3,020 | 3,020 | 2,930 | 2,930 | 14,600 | 2,930 |
| 1993-08-17 | 3,100 | 3,100 | 3,020 | 3,020 | 3,600 | 3,020 |
| 1993-08-16 | 3,100 | 3,100 | 3,080 | 3,100 | 800 | 3,100 |
| 1993-08-13 | 3,120 | 3,150 | 3,050 | 3,050 | 45,400 | 3,050 |
| 1993-08-12 | 3,150 | 3,150 | 3,080 | 3,100 | 2,200 | 3,100 |
| 1993-08-11 | 3,050 | 3,070 | 3,050 | 3,050 | 14,800 | 3,050 |
| 1993-08-10 | 3,110 | 3,110 | 3,000 | 3,000 | 28,700 | 3,000 |
| 1993-08-09 | 3,150 | 3,150 | 3,050 | 3,050 | 1,900 | 3,050 |
| 1993-08-06 | 3,150 | 3,150 | 3,080 | 3,100 | 35,800 | 3,100 |
| 1993-08-05 | 3,100 | 3,100 | 3,060 | 3,100 | 6,100 | 3,100 |
| 1993-08-04 | 3,000 | 3,050 | 3,000 | 3,050 | 14,300 | 3,050 |
| 1993-08-03 | 3,000 | 3,050 | 3,000 | 3,000 | 4,100 | 3,000 |
| 1993-08-02 | 3,050 | 3,060 | 3,000 | 3,000 | 15,800 | 3,000 |
| 1993-07-30 | 3,140 | 3,140 | 2,970 | 3,000 | 15,900 | 3,000 |
| 1993-07-29 | 3,090 | 3,140 | 3,090 | 3,100 | 6,200 | 3,100 |
| 1993-07-28 | 3,150 | 3,150 | 3,050 | 3,140 | 7,300 | 3,140 |
| 1993-07-27 | 3,050 | 3,150 | 3,020 | 3,150 | 1,800 | 3,150 |
| 1993-07-26 | 3,160 | 3,160 | 3,050 | 3,050 | 1,800 | 3,050 |
| 1993-07-23 | 3,050 | 3,050 | 3,000 | 3,010 | 4,700 | 3,010 |
| 1993-07-22 | 3,100 | 3,130 | 3,000 | 3,000 | 4,800 | 3,000 |
| 1993-07-21 | 3,100 | 3,150 | 3,000 | 3,100 | 7,500 | 3,100 |
| 1993-07-20 | 3,180 | 3,180 | 3,120 | 3,130 | 4,900 | 3,130 |
| 1993-07-19 | 3,200 | 3,200 | 3,130 | 3,150 | 15,700 | 3,150 |
| 1993-07-16 | 3,200 | 3,230 | 3,150 | 3,200 | 13,200 | 3,200 |
| 1993-07-15 | 3,220 | 3,230 | 3,170 | 3,180 | 22,600 | 3,180 |
| 1993-07-14 | 3,280 | 3,300 | 3,150 | 3,170 | 7,700 | 3,170 |
| 1993-07-13 | 3,260 | 3,280 | 3,230 | 3,280 | 8,600 | 3,280 |
| 1993-07-12 | 3,200 | 3,250 | 3,200 | 3,250 | 7,100 | 3,250 |
| 1993-07-09 | 3,200 | 3,200 | 3,160 | 3,180 | 6,300 | 3,180 |
| 1993-07-08 | 3,210 | 3,210 | 3,160 | 3,200 | 4,100 | 3,200 |
| 1993-07-07 | 3,300 | 3,300 | 3,150 | 3,150 | 10,800 | 3,150 |
| 1993-07-06 | 3,380 | 3,390 | 3,210 | 3,210 | 21,600 | 3,210 |
| 1993-07-05 | 3,360 | 3,400 | 3,300 | 3,380 | 18,300 | 3,380 |
| 1993-07-02 | 3,310 | 3,350 | 3,240 | 3,310 | 11,300 | 3,310 |
| 1993-07-01 | 3,240 | 3,360 | 3,240 | 3,360 | 43,700 | 3,360 |
| 1993-06-30 | 3,220 | 3,340 | 3,220 | 3,290 | 27,000 | 3,290 |
| 1993-06-29 | 3,280 | 3,340 | 3,250 | 3,270 | 42,700 | 3,270 |
| 1993-06-28 | 3,090 | 3,260 | 3,090 | 3,240 | 48,600 | 3,240 |
| 1993-06-25 | 3,090 | 3,140 | 3,060 | 3,140 | 23,100 | 3,140 |
| 1993-06-24 | 3,000 | 3,100 | 3,000 | 3,060 | 18,200 | 3,060 |
| 1993-06-23 | 2,950 | 3,000 | 2,940 | 3,000 | 12,700 | 3,000 |
| 1993-06-22 | 2,950 | 3,000 | 2,900 | 2,950 | 12,500 | 2,950 |
| 1993-06-21 | 3,100 | 3,100 | 2,970 | 2,970 | 4,400 | 2,970 |
| 1993-06-18 | 3,110 | 3,190 | 3,100 | 3,150 | 4,600 | 3,150 |
| 1993-06-17 | 3,200 | 3,200 | 3,050 | 3,160 | 12,900 | 3,160 |
| 1993-06-16 | 3,350 | 3,350 | 3,200 | 3,230 | 7,500 | 3,230 |
| 1993-06-15 | 3,350 | 3,360 | 3,270 | 3,300 | 24,500 | 3,300 |
| 1993-06-14 | 3,400 | 3,400 | 3,270 | 3,370 | 3,600 | 3,370 |
| 1993-06-11 | 3,330 | 3,400 | 3,320 | 3,400 | 7,100 | 3,400 |
| 1993-06-10 | 3,300 | 3,310 | 3,120 | 3,120 | 25,300 | 3,120 |
| 1993-06-08 | 3,350 | 3,410 | 3,350 | 3,350 | 16,200 | 3,350 |
| 1993-06-07 | 3,470 | 3,490 | 3,380 | 3,400 | 5,700 | 3,400 |
| 1993-06-04 | 3,470 | 3,500 | 3,410 | 3,470 | 11,100 | 3,470 |
| 1993-06-03 | 3,480 | 3,490 | 3,400 | 3,480 | 35,500 | 3,480 |
| 1993-06-02 | 3,450 | 3,500 | 3,380 | 3,480 | 11,200 | 3,480 |
| 1993-06-01 | 3,510 | 3,520 | 3,450 | 3,520 | 20,600 | 3,520 |
| 1993-05-31 | 3,530 | 3,600 | 3,500 | 3,560 | 29,500 | 3,560 |
| 1993-05-28 | 3,500 | 3,550 | 3,500 | 3,520 | 48,700 | 3,520 |
| 1993-05-27 | 3,350 | 3,500 | 3,350 | 3,490 | 85,100 | 3,490 |
| 1993-05-26 | 3,230 | 3,350 | 3,190 | 3,300 | 74,700 | 3,300 |
| 1993-05-25 | 3,130 | 3,230 | 3,130 | 3,190 | 70,000 | 3,190 |
| 1993-05-24 | 3,030 | 3,050 | 3,030 | 3,030 | 6,800 | 3,030 |
| 1993-05-21 | 3,030 | 3,090 | 3,030 | 3,040 | 10,100 | 3,040 |
| 1993-05-20 | 3,090 | 3,090 | 3,030 | 3,030 | 3,800 | 3,030 |
| 1993-05-19 | 3,000 | 3,090 | 3,000 | 3,090 | 3,100 | 3,090 |
| 1993-05-18 | 3,090 | 3,090 | 3,040 | 3,070 | 12,800 | 3,070 |
| 1993-05-17 | 3,200 | 3,200 | 3,090 | 3,090 | 7,400 | 3,090 |
| 1993-05-14 | 3,100 | 3,130 | 3,070 | 3,090 | 17,100 | 3,090 |
| 1993-05-13 | 3,100 | 3,100 | 3,070 | 3,070 | 16,500 | 3,070 |
| 1993-05-12 | 3,160 | 3,200 | 3,100 | 3,100 | 28,900 | 3,100 |
| 1993-05-11 | 3,120 | 3,250 | 3,100 | 3,200 | 79,800 | 3,200 |
| 1993-05-10 | 2,960 | 3,080 | 2,960 | 3,070 | 43,200 | 3,070 |
| 1993-05-07 | 2,850 | 2,960 | 2,840 | 2,960 | 34,600 | 2,960 |
| 1993-05-06 | 2,690 | 2,850 | 2,690 | 2,820 | 33,100 | 2,820 |
| 1993-04-30 | 2,670 | 2,680 | 2,640 | 2,670 | 6,500 | 2,670 |
| 1993-04-28 | 2,680 | 2,680 | 2,610 | 2,660 | 17,200 | 2,660 |
| 1993-04-27 | 2,580 | 2,600 | 2,550 | 2,600 | 9,200 | 2,600 |
| 1993-04-26 | 2,550 | 2,550 | 2,530 | 2,550 | 2,300 | 2,550 |
| 1993-04-23 | 2,590 | 2,590 | 2,500 | 2,530 | 9,100 | 2,530 |
| 1993-04-22 | 2,560 | 2,600 | 2,550 | 2,550 | 2,800 | 2,550 |
| 1993-04-21 | 2,600 | 2,620 | 2,600 | 2,600 | 3,900 | 2,600 |
| 1993-04-20 | 2,600 | 2,650 | 2,600 | 2,650 | 4,900 | 2,650 |
| 1993-04-19 | 2,590 | 2,600 | 2,560 | 2,590 | 5,600 | 2,590 |
| 1993-04-16 | 2,780 | 2,780 | 2,610 | 2,610 | 12,500 | 2,610 |
| 1993-04-15 | 2,750 | 2,800 | 2,720 | 2,740 | 18,500 | 2,740 |
| 1993-04-14 | 2,800 | 2,800 | 2,750 | 2,770 | 14,500 | 2,770 |
| 1993-04-13 | 2,730 | 2,760 | 2,700 | 2,750 | 11,800 | 2,750 |
| 1993-04-12 | 2,830 | 2,860 | 2,750 | 2,750 | 18,000 | 2,750 |
| 1993-04-09 | 2,770 | 2,830 | 2,710 | 2,750 | 40,600 | 2,750 |
| 1993-04-08 | 2,770 | 2,770 | 2,730 | 2,770 | 5,700 | 2,770 |
| 1993-04-07 | 2,700 | 2,760 | 2,700 | 2,750 | 21,200 | 2,750 |
| 1993-04-06 | 2,670 | 2,690 | 2,650 | 2,680 | 7,500 | 2,680 |
| 1993-04-05 | 2,650 | 2,700 | 2,600 | 2,700 | 13,800 | 2,700 |
| 1993-04-02 | 2,550 | 2,650 | 2,510 | 2,650 | 14,700 | 2,650 |
| 1993-04-01 | 2,510 | 2,510 | 2,510 | 2,510 | 5,500 | 2,510 |
| 1993-03-31 | 2,740 | 2,740 | 2,660 | 2,670 | 4,700 | 2,670 |
| 1993-03-30 | 2,710 | 2,780 | 2,700 | 2,700 | 19,200 | 2,700 |
| 1993-03-29 | 2,450 | 2,600 | 2,450 | 2,600 | 14,300 | 2,600 |
| 1993-03-26 | 2,410 | 2,510 | 2,410 | 2,420 | 23,900 | 2,420 |
| 1993-03-25 | 2,460 | 2,460 | 2,350 | 2,400 | 25,600 | 2,400 |
| 1993-03-24 | 2,510 | 2,510 | 2,460 | 2,460 | 7,100 | 2,460 |
| 1993-03-23 | 2,500 | 2,510 | 2,470 | 2,470 | 6,200 | 2,470 |
| 1993-03-22 | 2,600 | 2,600 | 2,500 | 2,500 | 3,800 | 2,500 |
| 1993-03-19 | 2,550 | 2,650 | 2,540 | 2,600 | 9,600 | 2,600 |
| 1993-03-18 | 2,460 | 2,600 | 2,460 | 2,570 | 24,000 | 2,570 |
| 1993-03-17 | 2,600 | 2,600 | 2,370 | 2,450 | 32,500 | 2,450 |
| 1993-03-16 | 2,700 | 2,700 | 2,550 | 2,600 | 37,600 | 2,600 |
| 1993-03-15 | 2,710 | 2,710 | 2,700 | 2,700 | 6,600 | 2,700 |
| 1993-03-12 | 2,840 | 2,850 | 2,700 | 2,700 | 27,100 | 2,700 |
| 1993-03-11 | 2,740 | 2,740 | 2,740 | 2,740 | 2,200 | 2,740 |
| 1993-03-10 | 2,750 | 2,790 | 2,750 | 2,760 | 8,200 | 2,760 |
| 1993-03-09 | 2,770 | 2,780 | 2,750 | 2,770 | 17,700 | 2,770 |
| 1993-03-08 | 2,750 | 2,810 | 2,750 | 2,790 | 11,700 | 2,790 |
| 1993-03-05 | 2,800 | 2,800 | 2,760 | 2,800 | 5,100 | 2,800 |
| 1993-03-04 | 2,790 | 2,800 | 2,730 | 2,800 | 6,000 | 2,800 |
| 1993-03-03 | 2,770 | 2,770 | 2,750 | 2,750 | 6,700 | 2,750 |
| 1993-03-02 | 2,780 | 2,800 | 2,760 | 2,780 | 5,500 | 2,780 |
| 1993-03-01 | 2,800 | 2,800 | 2,750 | 2,800 | 16,800 | 2,800 |
| 1993-02-26 | 2,890 | 2,890 | 2,800 | 2,800 | 800 | 2,800 |
| 1993-02-25 | 2,950 | 2,950 | 2,850 | 2,890 | 2,900 | 2,890 |
| 1993-02-24 | 2,930 | 2,930 | 2,910 | 2,930 | 15,200 | 2,930 |
| 1993-02-23 | 2,910 | 2,970 | 2,910 | 2,970 | 6,100 | 2,970 |
| 1993-02-22 | 2,940 | 2,960 | 2,900 | 2,960 | 8,700 | 2,960 |
| 1993-02-19 | 2,940 | 2,950 | 2,850 | 2,950 | 25,200 | 2,950 |
| 1993-02-18 | 2,800 | 2,910 | 2,800 | 2,900 | 16,700 | 2,900 |
| 1993-02-17 | 2,820 | 2,850 | 2,800 | 2,840 | 4,100 | 2,840 |
| 1993-02-16 | 2,760 | 2,900 | 2,760 | 2,900 | 89,300 | 2,900 |
| 1993-02-15 | 2,780 | 2,780 | 2,740 | 2,760 | 2,200 | 2,760 |
| 1993-02-12 | 2,730 | 2,750 | 2,720 | 2,740 | 14,000 | 2,740 |
| 1993-02-10 | 2,790 | 2,800 | 2,750 | 2,750 | 9,900 | 2,750 |
| 1993-02-09 | 2,880 | 2,880 | 2,800 | 2,800 | 14,600 | 2,800 |
| 1993-02-08 | 2,800 | 2,800 | 2,800 | 2,800 | 4,900 | 2,800 |
| 1993-02-05 | 2,800 | 2,800 | 2,800 | 2,800 | 6,500 | 2,800 |
| 1993-02-04 | 2,800 | 2,800 | 2,780 | 2,800 | 5,800 | 2,800 |
| 1993-02-03 | 2,760 | 2,810 | 2,760 | 2,800 | 7,500 | 2,800 |
| 1993-02-02 | 2,840 | 2,840 | 2,770 | 2,800 | 11,900 | 2,800 |
| 1993-02-01 | 2,820 | 2,820 | 2,760 | 2,800 | 6,600 | 2,800 |
| 1993-01-29 | 2,900 | 2,900 | 2,880 | 2,900 | 2,300 | 2,900 |
| 1993-01-28 | 2,760 | 2,900 | 2,760 | 2,900 | 13,200 | 2,900 |
| 1993-01-27 | 2,760 | 2,800 | 2,750 | 2,800 | 11,300 | 2,800 |
| 1993-01-26 | 2,750 | 2,750 | 2,700 | 2,700 | 7,400 | 2,700 |
| 1993-01-25 | 2,790 | 2,810 | 2,790 | 2,790 | 2,300 | 2,790 |
| 1993-01-22 | 2,770 | 2,870 | 2,760 | 2,870 | 15,500 | 2,870 |
| 1993-01-21 | 2,720 | 2,760 | 2,720 | 2,760 | 5,900 | 2,760 |
| 1993-01-20 | 2,800 | 2,800 | 2,750 | 2,760 | 9,800 | 2,760 |
| 1993-01-19 | 2,810 | 2,810 | 2,800 | 2,800 | 5,200 | 2,800 |
| 1993-01-18 | 2,880 | 2,880 | 2,800 | 2,800 | 12,600 | 2,800 |
| 1993-01-14 | 2,860 | 2,880 | 2,860 | 2,880 | 4,000 | 2,880 |
| 1993-01-13 | 2,890 | 2,950 | 2,870 | 2,900 | 8,100 | 2,900 |
| 1993-01-12 | 2,930 | 2,950 | 2,830 | 2,850 | 8,800 | 2,850 |
| 1993-01-11 | 2,960 | 2,960 | 2,860 | 2,900 | 13,600 | 2,900 |
| 1993-01-08 | 2,800 | 3,000 | 2,800 | 2,920 | 206,300 | 2,920 |
| 1993-01-07 | 2,760 | 2,860 | 2,760 | 2,820 | 184,200 | 2,820 |
| 1993-01-06 | 2,760 | 2,790 | 2,750 | 2,760 | 12,700 | 2,760 |
| 1993-01-05 | 2,790 | 2,800 | 2,760 | 2,770 | 5,400 | 2,770 |
| 1993-01-04 | 2,850 | 2,870 | 2,810 | 2,830 | 3,300 | 2,830 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-10-28]1株→1.5株 [1990-10-26]1株→1.5株 [1987-10-28]1株→1.1株
