6954 ファナック(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 | 3,650 | 3,690 | 3,620 | 3,680 | 84,200 | 736 |
| 1993-12-29 | 3,630 | 3,640 | 3,610 | 3,620 | 70,900 | 724 |
| 1993-12-28 | 3,670 | 3,670 | 3,600 | 3,610 | 73,300 | 722 |
| 1993-12-27 | 3,610 | 3,650 | 3,600 | 3,640 | 187,900 | 728 |
| 1993-12-24 | 3,740 | 3,760 | 3,700 | 3,700 | 359,400 | 740 |
| 1993-12-22 | 3,720 | 3,790 | 3,720 | 3,750 | 338,900 | 750 |
| 1993-12-21 | 3,670 | 3,760 | 3,630 | 3,720 | 107,300 | 744 |
| 1993-12-20 | 3,750 | 3,780 | 3,670 | 3,720 | 162,900 | 744 |
| 1993-12-17 | 3,790 | 3,790 | 3,720 | 3,750 | 178,300 | 750 |
| 1993-12-16 | 3,790 | 3,790 | 3,750 | 3,770 | 283,200 | 754 |
| 1993-12-15 | 3,680 | 3,730 | 3,660 | 3,720 | 158,800 | 744 |
| 1993-12-14 | 3,790 | 3,790 | 3,670 | 3,700 | 129,100 | 740 |
| 1993-12-13 | 3,650 | 3,800 | 3,640 | 3,760 | 215,100 | 752 |
| 1993-12-10 | 3,580 | 3,750 | 3,560 | 3,660 | 227,800 | 732 |
| 1993-12-09 | 3,480 | 3,600 | 3,460 | 3,550 | 155,000 | 710 |
| 1993-12-08 | 3,470 | 3,490 | 3,380 | 3,380 | 351,100 | 676 |
| 1993-12-07 | 3,520 | 3,590 | 3,500 | 3,520 | 419,400 | 704 |
| 1993-12-06 | 3,600 | 3,610 | 3,500 | 3,550 | 149,500 | 710 |
| 1993-12-03 | 3,580 | 3,670 | 3,580 | 3,650 | 74,500 | 730 |
| 1993-12-02 | 3,680 | 3,800 | 3,550 | 3,630 | 181,300 | 726 |
| 1993-12-01 | 3,550 | 3,680 | 3,550 | 3,660 | 171,500 | 732 |
| 1993-11-30 | 3,440 | 3,530 | 3,410 | 3,530 | 230,200 | 706 |
| 1993-11-29 | 3,400 | 3,400 | 3,200 | 3,390 | 355,800 | 678 |
| 1993-11-26 | 3,620 | 3,630 | 3,430 | 3,470 | 404,100 | 694 |
| 1993-11-25 | 3,670 | 3,680 | 3,600 | 3,600 | 269,900 | 720 |
| 1993-11-24 | 3,660 | 3,750 | 3,600 | 3,640 | 195,700 | 728 |
| 1993-11-22 | 3,730 | 3,730 | 3,660 | 3,660 | 222,400 | 732 |
| 1993-11-19 | 3,820 | 3,830 | 3,770 | 3,780 | 137,200 | 756 |
| 1993-11-18 | 3,800 | 3,840 | 3,790 | 3,830 | 87,800 | 766 |
| 1993-11-17 | 3,830 | 3,840 | 3,770 | 3,790 | 131,500 | 758 |
| 1993-11-16 | 3,790 | 3,860 | 3,770 | 3,840 | 320,200 | 768 |
| 1993-11-15 | 3,840 | 3,850 | 3,770 | 3,840 | 250,500 | 768 |
| 1993-11-12 | 3,780 | 3,850 | 3,750 | 3,850 | 366,400 | 770 |
| 1993-11-11 | 3,760 | 3,790 | 3,730 | 3,750 | 287,800 | 750 |
| 1993-11-10 | 3,700 | 3,780 | 3,650 | 3,720 | 336,800 | 744 |
| 1993-11-09 | 3,750 | 3,760 | 3,640 | 3,670 | 154,300 | 734 |
| 1993-11-08 | 3,710 | 3,760 | 3,690 | 3,750 | 219,500 | 750 |
| 1993-11-05 | 3,780 | 3,780 | 3,700 | 3,710 | 352,200 | 742 |
| 1993-11-04 | 3,770 | 3,800 | 3,760 | 3,800 | 293,900 | 760 |
| 1993-11-02 | 3,770 | 3,800 | 3,740 | 3,760 | 318,400 | 752 |
| 1993-11-01 | 3,710 | 3,740 | 3,680 | 3,720 | 152,200 | 744 |
| 1993-10-29 | 3,680 | 3,730 | 3,650 | 3,710 | 215,700 | 742 |
| 1993-10-28 | 3,710 | 3,750 | 3,620 | 3,630 | 203,400 | 726 |
| 1993-10-27 | 3,690 | 3,710 | 3,650 | 3,700 | 112,200 | 740 |
| 1993-10-26 | 3,710 | 3,760 | 3,690 | 3,710 | 114,800 | 742 |
| 1993-10-25 | 3,760 | 3,790 | 3,710 | 3,760 | 414,500 | 752 |
| 1993-10-22 | 3,610 | 3,700 | 3,610 | 3,690 | 200,100 | 738 |
| 1993-10-21 | 3,670 | 3,680 | 3,560 | 3,560 | 121,500 | 712 |
| 1993-10-20 | 3,670 | 3,700 | 3,670 | 3,700 | 108,700 | 740 |
| 1993-10-19 | 3,740 | 3,740 | 3,660 | 3,660 | 122,100 | 732 |
| 1993-10-18 | 3,700 | 3,720 | 3,690 | 3,700 | 181,100 | 740 |
| 1993-10-15 | 3,620 | 3,700 | 3,620 | 3,700 | 186,300 | 740 |
| 1993-10-14 | 3,560 | 3,650 | 3,550 | 3,630 | 128,900 | 726 |
| 1993-10-13 | 3,590 | 3,610 | 3,560 | 3,570 | 168,400 | 714 |
| 1993-10-12 | 3,680 | 3,680 | 3,620 | 3,630 | 143,200 | 726 |
| 1993-10-08 | 3,690 | 3,720 | 3,660 | 3,660 | 254,500 | 732 |
| 1993-10-07 | 3,700 | 3,700 | 3,660 | 3,660 | 215,900 | 732 |
| 1993-10-06 | 3,650 | 3,660 | 3,630 | 3,650 | 325,400 | 730 |
| 1993-10-05 | 3,720 | 3,770 | 3,640 | 3,700 | 191,000 | 740 |
| 1993-10-04 | 3,650 | 3,740 | 3,640 | 3,730 | 126,000 | 746 |
| 1993-10-01 | 3,630 | 3,700 | 3,630 | 3,640 | 174,700 | 728 |
| 1993-09-30 | 3,560 | 3,680 | 3,540 | 3,680 | 181,800 | 736 |
| 1993-09-29 | 3,550 | 3,560 | 3,530 | 3,540 | 133,100 | 708 |
| 1993-09-28 | 3,630 | 3,630 | 3,550 | 3,550 | 119,200 | 710 |
| 1993-09-27 | 3,600 | 3,630 | 3,580 | 3,630 | 101,300 | 726 |
| 1993-09-24 | 3,550 | 3,600 | 3,550 | 3,600 | 124,800 | 720 |
| 1993-09-22 | 3,630 | 3,630 | 3,560 | 3,600 | 151,000 | 720 |
| 1993-09-21 | 3,630 | 3,660 | 3,610 | 3,630 | 242,200 | 726 |
| 1993-09-20 | 3,650 | 3,660 | 3,600 | 3,620 | 106,500 | 724 |
| 1993-09-17 | 3,700 | 3,700 | 3,610 | 3,640 | 430,400 | 728 |
| 1993-09-16 | 3,740 | 3,740 | 3,680 | 3,700 | 212,400 | 740 |
| 1993-09-14 | 3,790 | 3,790 | 3,730 | 3,750 | 128,900 | 750 |
| 1993-09-13 | 3,800 | 3,800 | 3,740 | 3,760 | 87,400 | 752 |
| 1993-09-10 | 3,760 | 3,820 | 3,730 | 3,750 | 341,800 | 750 |
| 1993-09-09 | 3,830 | 3,860 | 3,810 | 3,860 | 59,000 | 772 |
| 1993-09-08 | 3,850 | 3,880 | 3,850 | 3,880 | 112,000 | 776 |
| 1993-09-07 | 3,920 | 3,920 | 3,860 | 3,870 | 134,100 | 774 |
| 1993-09-06 | 3,950 | 3,960 | 3,890 | 3,930 | 208,100 | 786 |
| 1993-09-03 | 3,900 | 3,970 | 3,900 | 3,950 | 342,300 | 790 |
| 1993-09-02 | 3,970 | 3,970 | 3,950 | 3,950 | 127,200 | 790 |
| 1993-09-01 | 3,950 | 3,980 | 3,940 | 3,950 | 160,800 | 790 |
| 1993-08-31 | 3,980 | 3,980 | 3,950 | 3,970 | 173,900 | 794 |
| 1993-08-30 | 3,950 | 3,960 | 3,920 | 3,950 | 169,000 | 790 |
| 1993-08-27 | 3,860 | 3,920 | 3,850 | 3,920 | 236,200 | 784 |
| 1993-08-26 | 3,870 | 3,900 | 3,840 | 3,850 | 227,300 | 770 |
| 1993-08-25 | 3,870 | 3,870 | 3,820 | 3,850 | 194,400 | 770 |
| 1993-08-24 | 3,830 | 3,850 | 3,810 | 3,820 | 174,200 | 764 |
| 1993-08-23 | 3,810 | 3,850 | 3,810 | 3,820 | 390,100 | 764 |
| 1993-08-20 | 3,780 | 3,830 | 3,770 | 3,800 | 319,100 | 760 |
| 1993-08-19 | 3,790 | 3,790 | 3,710 | 3,730 | 118,500 | 746 |
| 1993-08-18 | 3,820 | 3,840 | 3,750 | 3,790 | 85,600 | 758 |
| 1993-08-17 | 3,850 | 3,910 | 3,820 | 3,820 | 194,800 | 764 |
| 1993-08-16 | 3,810 | 3,850 | 3,790 | 3,850 | 92,200 | 770 |
| 1993-08-13 | 3,840 | 3,840 | 3,780 | 3,840 | 178,300 | 768 |
| 1993-08-12 | 3,870 | 3,880 | 3,800 | 3,840 | 165,000 | 768 |
| 1993-08-11 | 3,820 | 3,880 | 3,810 | 3,820 | 133,800 | 764 |
| 1993-08-10 | 3,840 | 3,860 | 3,780 | 3,800 | 149,700 | 760 |
| 1993-08-09 | 3,820 | 3,860 | 3,800 | 3,810 | 281,100 | 762 |
| 1993-08-06 | 3,800 | 3,800 | 3,730 | 3,790 | 288,700 | 758 |
| 1993-08-05 | 3,890 | 3,890 | 3,800 | 3,840 | 194,100 | 768 |
| 1993-08-04 | 3,890 | 3,940 | 3,880 | 3,890 | 258,400 | 778 |
| 1993-08-03 | 3,960 | 4,000 | 3,860 | 3,860 | 67,000 | 772 |
| 1993-08-02 | 3,940 | 4,010 | 3,920 | 3,940 | 94,400 | 788 |
| 1993-07-30 | 4,020 | 4,020 | 3,950 | 4,020 | 75,900 | 804 |
| 1993-07-29 | 3,900 | 4,020 | 3,870 | 4,020 | 220,400 | 804 |
| 1993-07-28 | 3,930 | 3,950 | 3,860 | 3,900 | 97,800 | 780 |
| 1993-07-27 | 3,900 | 3,910 | 3,890 | 3,900 | 106,000 | 780 |
| 1993-07-26 | 3,900 | 3,900 | 3,840 | 3,900 | 133,600 | 780 |
| 1993-07-23 | 3,890 | 3,900 | 3,850 | 3,860 | 138,500 | 772 |
| 1993-07-22 | 3,860 | 3,900 | 3,850 | 3,880 | 118,400 | 776 |
| 1993-07-21 | 3,930 | 3,940 | 3,890 | 3,900 | 228,500 | 780 |
| 1993-07-20 | 3,980 | 4,000 | 3,920 | 3,930 | 155,100 | 786 |
| 1993-07-19 | 3,990 | 4,050 | 3,960 | 3,960 | 176,500 | 792 |
| 1993-07-16 | 3,960 | 4,120 | 3,950 | 4,070 | 271,000 | 814 |
| 1993-07-15 | 4,000 | 4,010 | 3,970 | 4,000 | 211,600 | 800 |
| 1993-07-14 | 4,010 | 4,020 | 3,930 | 3,980 | 172,600 | 796 |
| 1993-07-13 | 3,890 | 4,040 | 3,880 | 4,010 | 436,800 | 802 |
| 1993-07-12 | 3,860 | 3,880 | 3,840 | 3,840 | 77,000 | 768 |
| 1993-07-09 | 3,790 | 3,840 | 3,770 | 3,820 | 149,500 | 764 |
| 1993-07-08 | 3,760 | 3,780 | 3,750 | 3,770 | 109,600 | 754 |
| 1993-07-07 | 3,820 | 3,820 | 3,750 | 3,750 | 207,800 | 750 |
| 1993-07-06 | 3,740 | 3,780 | 3,740 | 3,770 | 117,800 | 754 |
| 1993-07-05 | 3,790 | 3,790 | 3,740 | 3,790 | 115,000 | 758 |
| 1993-07-02 | 3,800 | 3,800 | 3,740 | 3,760 | 75,500 | 752 |
| 1993-07-01 | 3,720 | 3,790 | 3,710 | 3,760 | 152,000 | 752 |
| 1993-06-30 | 3,760 | 3,780 | 3,710 | 3,720 | 151,200 | 744 |
| 1993-06-29 | 3,820 | 3,880 | 3,780 | 3,780 | 101,400 | 756 |
| 1993-06-28 | 3,810 | 3,820 | 3,760 | 3,820 | 140,800 | 764 |
| 1993-06-25 | 3,820 | 3,820 | 3,780 | 3,780 | 100,100 | 756 |
| 1993-06-24 | 3,800 | 3,840 | 3,780 | 3,800 | 134,000 | 760 |
| 1993-06-23 | 3,860 | 3,880 | 3,810 | 3,810 | 135,800 | 762 |
| 1993-06-22 | 3,840 | 3,920 | 3,800 | 3,850 | 181,200 | 770 |
| 1993-06-21 | 3,850 | 3,890 | 3,790 | 3,890 | 216,800 | 778 |
| 1993-06-18 | 3,830 | 3,840 | 3,780 | 3,840 | 194,000 | 768 |
| 1993-06-17 | 3,810 | 3,860 | 3,790 | 3,860 | 366,200 | 772 |
| 1993-06-16 | 3,830 | 3,870 | 3,770 | 3,840 | 366,800 | 768 |
| 1993-06-15 | 3,950 | 3,960 | 3,800 | 3,830 | 543,200 | 766 |
| 1993-06-14 | 4,080 | 4,100 | 4,040 | 4,040 | 100,900 | 808 |
| 1993-06-11 | 4,180 | 4,180 | 4,080 | 4,080 | 128,200 | 816 |
| 1993-06-10 | 4,060 | 4,080 | 4,010 | 4,080 | 97,300 | 816 |
| 1993-06-08 | 4,120 | 4,120 | 4,070 | 4,100 | 84,200 | 820 |
| 1993-06-07 | 4,150 | 4,180 | 4,120 | 4,120 | 52,600 | 824 |
| 1993-06-04 | 4,190 | 4,200 | 4,160 | 4,180 | 196,800 | 836 |
| 1993-06-03 | 4,120 | 4,180 | 4,120 | 4,150 | 226,700 | 830 |
| 1993-06-02 | 4,050 | 4,090 | 4,030 | 4,080 | 218,600 | 816 |
| 1993-06-01 | 4,080 | 4,080 | 4,030 | 4,050 | 91,900 | 810 |
| 1993-05-31 | 4,080 | 4,080 | 4,050 | 4,080 | 73,100 | 816 |
| 1993-05-28 | 4,100 | 4,100 | 4,060 | 4,080 | 175,100 | 816 |
| 1993-05-27 | 4,150 | 4,180 | 4,100 | 4,100 | 154,100 | 820 |
| 1993-05-26 | 4,180 | 4,180 | 4,150 | 4,180 | 111,900 | 836 |
| 1993-05-25 | 4,180 | 4,180 | 4,130 | 4,160 | 111,900 | 832 |
| 1993-05-24 | 4,180 | 4,200 | 4,140 | 4,200 | 196,500 | 840 |
| 1993-05-21 | 4,040 | 4,150 | 4,030 | 4,150 | 251,600 | 830 |
| 1993-05-20 | 4,070 | 4,110 | 4,020 | 4,020 | 285,000 | 804 |
| 1993-05-19 | 4,140 | 4,150 | 4,060 | 4,060 | 345,000 | 812 |
| 1993-05-18 | 4,250 | 4,250 | 4,160 | 4,160 | 187,000 | 832 |
| 1993-05-17 | 4,240 | 4,260 | 4,200 | 4,260 | 147,600 | 852 |
| 1993-05-14 | 4,200 | 4,240 | 4,190 | 4,190 | 173,900 | 838 |
| 1993-05-13 | 4,260 | 4,260 | 4,230 | 4,250 | 207,800 | 850 |
| 1993-05-12 | 4,260 | 4,290 | 4,220 | 4,260 | 265,200 | 852 |
| 1993-05-11 | 4,380 | 4,390 | 4,310 | 4,310 | 154,300 | 862 |
| 1993-05-10 | 4,390 | 4,390 | 4,300 | 4,350 | 256,500 | 870 |
| 1993-05-07 | 4,310 | 4,390 | 4,250 | 4,390 | 233,700 | 878 |
| 1993-05-06 | 4,440 | 4,440 | 4,300 | 4,300 | 420,500 | 860 |
| 1993-04-30 | 4,270 | 4,400 | 4,200 | 4,400 | 472,600 | 880 |
| 1993-04-28 | 4,270 | 4,300 | 4,220 | 4,260 | 755,300 | 852 |
| 1993-04-27 | 4,140 | 4,180 | 4,070 | 4,170 | 609,700 | 834 |
| 1993-04-26 | 4,070 | 4,130 | 4,060 | 4,100 | 287,300 | 820 |
| 1993-04-23 | 4,000 | 4,060 | 3,980 | 4,020 | 254,600 | 804 |
| 1993-04-22 | 3,950 | 4,110 | 3,950 | 3,980 | 427,300 | 796 |
| 1993-04-21 | 3,950 | 3,980 | 3,870 | 3,980 | 248,600 | 796 |
| 1993-04-20 | 3,910 | 4,020 | 3,910 | 3,940 | 318,600 | 788 |
| 1993-04-19 | 3,910 | 4,000 | 3,910 | 3,940 | 309,100 | 788 |
| 1993-04-16 | 4,130 | 4,130 | 4,060 | 4,100 | 240,600 | 820 |
| 1993-04-15 | 4,150 | 4,170 | 4,050 | 4,130 | 212,900 | 826 |
| 1993-04-14 | 4,150 | 4,170 | 4,090 | 4,100 | 614,200 | 820 |
| 1993-04-13 | 3,900 | 4,100 | 3,890 | 4,100 | 776,800 | 820 |
| 1993-04-12 | 4,060 | 4,060 | 3,870 | 3,940 | 340,000 | 788 |
| 1993-04-09 | 4,090 | 4,170 | 4,040 | 4,050 | 671,300 | 810 |
| 1993-04-08 | 4,060 | 4,090 | 3,910 | 4,090 | 749,000 | 818 |
| 1993-04-07 | 3,910 | 4,210 | 3,900 | 4,010 | 1,758,900 | 802 |
| 1993-04-06 | 3,870 | 3,930 | 3,830 | 3,890 | 424,300 | 778 |
| 1993-04-05 | 3,790 | 3,920 | 3,790 | 3,870 | 485,300 | 774 |
| 1993-04-02 | 3,600 | 3,790 | 3,600 | 3,790 | 564,300 | 758 |
| 1993-04-01 | 3,520 | 3,600 | 3,390 | 3,600 | 548,900 | 720 |
| 1993-03-31 | 3,830 | 3,850 | 3,620 | 3,620 | 351,000 | 724 |
| 1993-03-30 | 3,890 | 3,900 | 3,820 | 3,830 | 355,800 | 766 |
| 1993-03-29 | 3,750 | 3,880 | 3,750 | 3,860 | 643,000 | 772 |
| 1993-03-26 | 3,500 | 3,800 | 3,470 | 3,800 | 1,124,400 | 760 |
| 1993-03-25 | 3,240 | 3,460 | 3,210 | 3,450 | 480,300 | 690 |
| 1993-03-24 | 3,250 | 3,300 | 3,200 | 3,250 | 334,100 | 650 |
| 1993-03-23 | 3,330 | 3,360 | 3,320 | 3,340 | 249,400 | 668 |
| 1993-03-22 | 3,330 | 3,370 | 3,290 | 3,350 | 185,600 | 670 |
| 1993-03-19 | 3,430 | 3,450 | 3,330 | 3,330 | 305,300 | 666 |
| 1993-03-18 | 3,290 | 3,330 | 3,270 | 3,330 | 235,800 | 666 |
| 1993-03-17 | 3,200 | 3,240 | 3,190 | 3,220 | 278,200 | 644 |
| 1993-03-16 | 3,200 | 3,200 | 3,180 | 3,200 | 152,000 | 640 |
| 1993-03-15 | 3,200 | 3,200 | 3,170 | 3,200 | 106,400 | 640 |
| 1993-03-12 | 3,150 | 3,200 | 3,140 | 3,200 | 293,000 | 640 |
| 1993-03-11 | 3,210 | 3,220 | 3,190 | 3,200 | 209,800 | 640 |
| 1993-03-10 | 3,200 | 3,220 | 3,180 | 3,220 | 171,200 | 644 |
| 1993-03-09 | 3,250 | 3,280 | 3,190 | 3,200 | 410,900 | 640 |
| 1993-03-08 | 3,000 | 3,190 | 2,980 | 3,140 | 320,700 | 628 |
| 1993-03-05 | 2,990 | 3,000 | 2,960 | 2,970 | 102,800 | 594 |
| 1993-03-04 | 3,000 | 3,010 | 2,950 | 3,000 | 293,700 | 600 |
| 1993-03-03 | 3,040 | 3,060 | 3,010 | 3,020 | 142,900 | 604 |
| 1993-03-02 | 3,080 | 3,080 | 3,040 | 3,040 | 144,900 | 608 |
| 1993-03-01 | 3,080 | 3,080 | 3,050 | 3,060 | 145,700 | 612 |
| 1993-02-26 | 3,030 | 3,090 | 3,010 | 3,090 | 179,600 | 618 |
| 1993-02-25 | 3,040 | 3,050 | 3,000 | 3,000 | 217,000 | 600 |
| 1993-02-24 | 3,020 | 3,120 | 3,000 | 3,010 | 266,500 | 602 |
| 1993-02-23 | 3,020 | 3,080 | 3,020 | 3,020 | 185,000 | 604 |
| 1993-02-22 | 3,210 | 3,210 | 3,090 | 3,120 | 493,700 | 624 |
| 1993-02-19 | 3,240 | 3,240 | 3,210 | 3,220 | 171,700 | 644 |
| 1993-02-18 | 3,220 | 3,250 | 3,220 | 3,220 | 70,700 | 644 |
| 1993-02-17 | 3,200 | 3,240 | 3,200 | 3,240 | 155,200 | 648 |
| 1993-02-16 | 3,250 | 3,270 | 3,240 | 3,260 | 101,300 | 652 |
| 1993-02-15 | 3,300 | 3,310 | 3,250 | 3,270 | 255,600 | 654 |
| 1993-02-12 | 3,290 | 3,290 | 3,220 | 3,250 | 197,200 | 650 |
| 1993-02-10 | 3,350 | 3,360 | 3,310 | 3,330 | 134,700 | 666 |
| 1993-02-09 | 3,480 | 3,480 | 3,400 | 3,400 | 157,600 | 680 |
| 1993-02-08 | 3,450 | 3,500 | 3,450 | 3,500 | 100,500 | 700 |
| 1993-02-05 | 3,400 | 3,450 | 3,370 | 3,430 | 111,200 | 686 |
| 1993-02-04 | 3,400 | 3,430 | 3,370 | 3,370 | 115,900 | 674 |
| 1993-02-03 | 3,380 | 3,430 | 3,350 | 3,400 | 165,200 | 680 |
| 1993-02-02 | 3,400 | 3,430 | 3,340 | 3,390 | 192,300 | 678 |
| 1993-02-01 | 3,360 | 3,440 | 3,360 | 3,440 | 238,000 | 688 |
| 1993-01-29 | 3,380 | 3,400 | 3,330 | 3,350 | 260,700 | 670 |
| 1993-01-28 | 3,280 | 3,350 | 3,280 | 3,330 | 205,100 | 666 |
| 1993-01-27 | 3,270 | 3,300 | 3,260 | 3,260 | 214,200 | 652 |
| 1993-01-26 | 3,200 | 3,300 | 3,180 | 3,300 | 208,700 | 660 |
| 1993-01-25 | 3,220 | 3,240 | 3,200 | 3,200 | 272,500 | 640 |
| 1993-01-22 | 3,300 | 3,300 | 3,200 | 3,260 | 294,100 | 652 |
| 1993-01-21 | 3,280 | 3,310 | 3,280 | 3,280 | 140,800 | 656 |
| 1993-01-20 | 3,290 | 3,330 | 3,290 | 3,310 | 107,700 | 662 |
| 1993-01-19 | 3,250 | 3,290 | 3,250 | 3,290 | 112,500 | 658 |
| 1993-01-18 | 3,260 | 3,280 | 3,250 | 3,270 | 54,700 | 654 |
| 1993-01-14 | 3,280 | 3,300 | 3,280 | 3,300 | 110,000 | 660 |
| 1993-01-13 | 3,300 | 3,340 | 3,280 | 3,330 | 133,300 | 666 |
| 1993-01-12 | 3,390 | 3,390 | 3,330 | 3,350 | 209,100 | 670 |
| 1993-01-11 | 3,400 | 3,420 | 3,380 | 3,390 | 96,300 | 678 |
| 1993-01-08 | 3,400 | 3,430 | 3,370 | 3,420 | 91,400 | 684 |
| 1993-01-07 | 3,370 | 3,420 | 3,370 | 3,400 | 112,300 | 680 |
| 1993-01-06 | 3,390 | 3,400 | 3,360 | 3,380 | 113,000 | 676 |
| 1993-01-05 | 3,420 | 3,430 | 3,390 | 3,410 | 137,900 | 682 |
| 1993-01-04 | 3,510 | 3,520 | 3,410 | 3,420 | 97,400 | 684 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
