6971 京セラ(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 | 5,900 | 5,900 | 5,880 | 5,900 | 121,000 | 737.50 |
| 1993-12-29 | 5,860 | 5,910 | 5,860 | 5,900 | 171,000 | 737.50 |
| 1993-12-28 | 5,800 | 5,860 | 5,770 | 5,860 | 197,000 | 732.50 |
| 1993-12-27 | 5,620 | 5,770 | 5,620 | 5,740 | 168,000 | 717.50 |
| 1993-12-24 | 5,930 | 5,930 | 5,810 | 5,870 | 141,000 | 733.75 |
| 1993-12-22 | 5,960 | 5,970 | 5,890 | 5,930 | 113,000 | 741.25 |
| 1993-12-21 | 5,950 | 5,970 | 5,900 | 5,920 | 211,000 | 740 |
| 1993-12-20 | 6,080 | 6,090 | 5,920 | 6,020 | 366,000 | 752.50 |
| 1993-12-17 | 6,040 | 6,110 | 5,990 | 6,090 | 582,000 | 761.25 |
| 1993-12-16 | 6,060 | 6,090 | 6,030 | 6,030 | 404,000 | 753.75 |
| 1993-12-15 | 5,850 | 6,000 | 5,850 | 5,950 | 235,000 | 743.75 |
| 1993-12-14 | 5,980 | 5,990 | 5,910 | 5,950 | 360,000 | 743.75 |
| 1993-12-13 | 5,810 | 6,050 | 5,800 | 5,980 | 637,000 | 747.50 |
| 1993-12-10 | 5,660 | 5,840 | 5,620 | 5,710 | 326,000 | 713.75 |
| 1993-12-09 | 5,680 | 5,750 | 5,620 | 5,660 | 319,000 | 707.50 |
| 1993-12-08 | 5,500 | 5,560 | 5,410 | 5,480 | 366,000 | 685 |
| 1993-12-07 | 5,280 | 5,440 | 5,220 | 5,430 | 206,000 | 678.75 |
| 1993-12-06 | 5,450 | 5,450 | 5,250 | 5,290 | 155,000 | 661.25 |
| 1993-12-03 | 5,450 | 5,540 | 5,370 | 5,540 | 210,000 | 692.50 |
| 1993-12-02 | 5,590 | 5,840 | 5,550 | 5,600 | 638,000 | 700 |
| 1993-12-01 | 5,160 | 5,490 | 5,160 | 5,490 | 190,000 | 686.25 |
| 1993-11-30 | 5,150 | 5,200 | 5,000 | 5,070 | 317,000 | 633.75 |
| 1993-11-29 | 5,110 | 5,170 | 4,800 | 5,120 | 464,000 | 640 |
| 1993-11-26 | 5,250 | 5,290 | 5,200 | 5,210 | 233,000 | 651.25 |
| 1993-11-25 | 5,250 | 5,350 | 5,180 | 5,270 | 368,000 | 658.75 |
| 1993-11-24 | 5,460 | 5,460 | 5,240 | 5,300 | 470,000 | 662.50 |
| 1993-11-22 | 5,700 | 5,700 | 5,460 | 5,460 | 461,000 | 682.50 |
| 1993-11-19 | 5,790 | 5,810 | 5,650 | 5,700 | 291,000 | 712.50 |
| 1993-11-18 | 5,800 | 5,810 | 5,760 | 5,810 | 87,000 | 726.25 |
| 1993-11-17 | 5,800 | 5,810 | 5,730 | 5,790 | 130,000 | 723.75 |
| 1993-11-16 | 5,760 | 5,820 | 5,730 | 5,740 | 438,000 | 717.50 |
| 1993-11-15 | 5,890 | 5,890 | 5,780 | 5,790 | 225,000 | 723.75 |
| 1993-11-12 | 5,770 | 5,900 | 5,770 | 5,900 | 240,000 | 737.50 |
| 1993-11-11 | 5,800 | 5,830 | 5,760 | 5,760 | 284,000 | 720 |
| 1993-11-10 | 5,830 | 5,850 | 5,730 | 5,750 | 621,000 | 718.75 |
| 1993-11-09 | 6,000 | 6,010 | 5,820 | 5,830 | 538,000 | 728.75 |
| 1993-11-08 | 6,020 | 6,080 | 6,000 | 6,000 | 204,000 | 750 |
| 1993-11-05 | 6,030 | 6,060 | 5,910 | 6,010 | 561,000 | 751.25 |
| 1993-11-04 | 6,180 | 6,190 | 6,080 | 6,100 | 379,000 | 762.50 |
| 1993-11-02 | 6,160 | 6,240 | 6,160 | 6,180 | 419,000 | 772.50 |
| 1993-11-01 | 6,200 | 6,200 | 6,130 | 6,190 | 126,000 | 773.75 |
| 1993-10-29 | 6,130 | 6,150 | 6,080 | 6,150 | 177,000 | 768.75 |
| 1993-10-28 | 6,100 | 6,120 | 6,050 | 6,100 | 190,000 | 762.50 |
| 1993-10-27 | 6,110 | 6,140 | 6,020 | 6,120 | 286,000 | 765 |
| 1993-10-26 | 6,150 | 6,220 | 6,110 | 6,110 | 320,000 | 763.75 |
| 1993-10-25 | 6,250 | 6,260 | 6,140 | 6,200 | 664,000 | 775 |
| 1993-10-22 | 6,120 | 6,170 | 6,110 | 6,150 | 392,000 | 768.75 |
| 1993-10-21 | 6,170 | 6,170 | 6,070 | 6,080 | 316,000 | 760 |
| 1993-10-20 | 6,120 | 6,180 | 6,110 | 6,180 | 155,000 | 772.50 |
| 1993-10-19 | 6,140 | 6,160 | 6,130 | 6,150 | 181,000 | 768.75 |
| 1993-10-18 | 6,240 | 6,280 | 6,120 | 6,120 | 155,000 | 765 |
| 1993-10-15 | 6,190 | 6,280 | 6,100 | 6,260 | 720,000 | 782.50 |
| 1993-10-14 | 6,080 | 6,110 | 6,050 | 6,100 | 159,000 | 762.50 |
| 1993-10-13 | 6,170 | 6,170 | 6,100 | 6,140 | 181,000 | 767.50 |
| 1993-10-12 | 6,280 | 6,280 | 6,180 | 6,180 | 229,000 | 772.50 |
| 1993-10-08 | 6,160 | 6,190 | 6,140 | 6,190 | 203,000 | 773.75 |
| 1993-10-07 | 6,180 | 6,190 | 6,150 | 6,160 | 235,000 | 770 |
| 1993-10-06 | 6,110 | 6,190 | 6,110 | 6,130 | 346,000 | 766.25 |
| 1993-10-05 | 6,120 | 6,200 | 6,120 | 6,160 | 156,000 | 770 |
| 1993-10-04 | 6,180 | 6,220 | 6,150 | 6,220 | 279,000 | 777.50 |
| 1993-10-01 | 6,140 | 6,250 | 6,130 | 6,210 | 447,000 | 776.25 |
| 1993-09-30 | 6,120 | 6,170 | 6,110 | 6,170 | 134,000 | 771.25 |
| 1993-09-29 | 6,070 | 6,140 | 6,050 | 6,130 | 240,000 | 766.25 |
| 1993-09-28 | 6,070 | 6,100 | 6,030 | 6,060 | 248,000 | 757.50 |
| 1993-09-27 | 6,100 | 6,100 | 5,980 | 6,030 | 117,000 | 753.75 |
| 1993-09-24 | 6,000 | 6,030 | 5,980 | 5,990 | 429,000 | 748.75 |
| 1993-09-22 | 5,980 | 6,000 | 5,960 | 5,980 | 435,000 | 747.50 |
| 1993-09-21 | 6,130 | 6,130 | 6,070 | 6,080 | 349,000 | 760 |
| 1993-09-20 | 6,100 | 6,100 | 6,060 | 6,080 | 397,000 | 760 |
| 1993-09-17 | 6,120 | 6,130 | 6,060 | 6,070 | 421,000 | 758.75 |
| 1993-09-16 | 6,150 | 6,200 | 6,130 | 6,150 | 213,000 | 768.75 |
| 1993-09-14 | 6,230 | 6,250 | 6,190 | 6,220 | 198,000 | 777.50 |
| 1993-09-13 | 6,240 | 6,280 | 6,170 | 6,230 | 231,000 | 778.75 |
| 1993-09-10 | 6,200 | 6,340 | 6,180 | 6,340 | 457,000 | 792.50 |
| 1993-09-09 | 6,200 | 6,220 | 6,140 | 6,180 | 423,000 | 772.50 |
| 1993-09-08 | 6,280 | 6,280 | 6,230 | 6,250 | 328,000 | 781.25 |
| 1993-09-07 | 6,300 | 6,310 | 6,250 | 6,300 | 165,000 | 787.50 |
| 1993-09-06 | 6,390 | 6,400 | 6,290 | 6,330 | 490,000 | 791.25 |
| 1993-09-03 | 6,390 | 6,430 | 6,340 | 6,370 | 1,391,000 | 796.25 |
| 1993-09-02 | 6,380 | 6,410 | 6,330 | 6,380 | 583,000 | 797.50 |
| 1993-09-01 | 6,360 | 6,420 | 6,330 | 6,390 | 928,000 | 798.75 |
| 1993-08-31 | 6,390 | 6,400 | 6,300 | 6,350 | 692,000 | 793.75 |
| 1993-08-30 | 6,290 | 6,370 | 6,260 | 6,370 | 638,000 | 796.25 |
| 1993-08-27 | 6,200 | 6,350 | 6,200 | 6,290 | 702,000 | 786.25 |
| 1993-08-26 | 6,180 | 6,210 | 6,160 | 6,210 | 334,000 | 776.25 |
| 1993-08-25 | 6,230 | 6,260 | 6,150 | 6,180 | 812,000 | 772.50 |
| 1993-08-24 | 6,080 | 6,210 | 6,050 | 6,160 | 666,000 | 770 |
| 1993-08-23 | 6,040 | 6,060 | 6,010 | 6,010 | 312,000 | 751.25 |
| 1993-08-20 | 6,140 | 6,140 | 6,030 | 6,030 | 675,000 | 753.75 |
| 1993-08-19 | 6,110 | 6,110 | 6,020 | 6,020 | 392,000 | 752.50 |
| 1993-08-18 | 6,150 | 6,190 | 6,120 | 6,130 | 173,000 | 766.25 |
| 1993-08-17 | 6,180 | 6,250 | 6,150 | 6,150 | 263,000 | 768.75 |
| 1993-08-16 | 6,160 | 6,200 | 6,150 | 6,200 | 347,000 | 775 |
| 1993-08-13 | 6,250 | 6,260 | 6,170 | 6,170 | 367,000 | 771.25 |
| 1993-08-12 | 6,270 | 6,280 | 6,180 | 6,260 | 660,000 | 782.50 |
| 1993-08-11 | 6,270 | 6,330 | 6,260 | 6,260 | 332,000 | 782.50 |
| 1993-08-10 | 6,290 | 6,300 | 6,260 | 6,260 | 284,000 | 782.50 |
| 1993-08-09 | 6,250 | 6,290 | 6,220 | 6,230 | 362,000 | 778.75 |
| 1993-08-06 | 6,270 | 6,270 | 6,210 | 6,240 | 780,000 | 780 |
| 1993-08-05 | 6,440 | 6,470 | 6,300 | 6,330 | 1,494,000 | 791.25 |
| 1993-08-04 | 6,280 | 6,450 | 6,280 | 6,440 | 1,666,000 | 805 |
| 1993-08-03 | 6,300 | 6,330 | 6,220 | 6,250 | 710,000 | 781.25 |
| 1993-08-02 | 6,280 | 6,320 | 6,240 | 6,260 | 803,000 | 782.50 |
| 1993-07-30 | 6,350 | 6,460 | 6,320 | 6,380 | 1,854,000 | 797.50 |
| 1993-07-29 | 6,290 | 6,350 | 6,270 | 6,310 | 1,028,000 | 788.75 |
| 1993-07-28 | 6,300 | 6,320 | 6,230 | 6,290 | 950,000 | 786.25 |
| 1993-07-27 | 6,250 | 6,280 | 6,220 | 6,250 | 557,000 | 781.25 |
| 1993-07-26 | 6,240 | 6,270 | 6,180 | 6,240 | 1,347,000 | 780 |
| 1993-07-23 | 6,290 | 6,340 | 6,230 | 6,250 | 1,892,000 | 781.25 |
| 1993-07-22 | 6,270 | 6,390 | 6,210 | 6,360 | 1,988,000 | 795 |
| 1993-07-21 | 6,260 | 6,300 | 6,170 | 6,230 | 2,849,000 | 778.75 |
| 1993-07-20 | 6,370 | 6,450 | 6,300 | 6,300 | 2,530,000 | 787.50 |
| 1993-07-19 | 6,340 | 6,580 | 6,320 | 6,460 | 4,917,000 | 807.50 |
| 1993-07-16 | 6,200 | 6,370 | 6,170 | 6,300 | 3,845,000 | 787.50 |
| 1993-07-15 | 6,000 | 6,260 | 5,990 | 6,230 | 4,164,000 | 778.75 |
| 1993-07-14 | 5,940 | 6,010 | 5,900 | 6,000 | 2,900,000 | 750 |
| 1993-07-13 | 5,700 | 5,940 | 5,690 | 5,940 | 2,054,000 | 742.50 |
| 1993-07-12 | 5,600 | 5,660 | 5,560 | 5,620 | 329,000 | 702.50 |
| 1993-07-09 | 5,500 | 5,600 | 5,500 | 5,500 | 483,000 | 687.50 |
| 1993-07-08 | 5,540 | 5,540 | 5,480 | 5,500 | 226,000 | 687.50 |
| 1993-07-07 | 5,550 | 5,590 | 5,510 | 5,520 | 291,000 | 690 |
| 1993-07-06 | 5,520 | 5,590 | 5,510 | 5,560 | 116,000 | 695 |
| 1993-07-05 | 5,570 | 5,600 | 5,510 | 5,510 | 230,000 | 688.75 |
| 1993-07-02 | 5,700 | 5,720 | 5,580 | 5,670 | 755,000 | 708.75 |
| 1993-07-01 | 5,400 | 5,700 | 5,400 | 5,650 | 1,366,000 | 706.25 |
| 1993-06-30 | 5,390 | 5,440 | 5,350 | 5,350 | 341,000 | 668.75 |
| 1993-06-29 | 5,390 | 5,400 | 5,360 | 5,360 | 99,000 | 670 |
| 1993-06-28 | 5,360 | 5,420 | 5,360 | 5,400 | 205,000 | 675 |
| 1993-06-25 | 5,500 | 5,500 | 5,440 | 5,460 | 156,000 | 682.50 |
| 1993-06-24 | 5,500 | 5,500 | 5,440 | 5,460 | 127,000 | 682.50 |
| 1993-06-23 | 5,470 | 5,500 | 5,430 | 5,430 | 108,000 | 678.75 |
| 1993-06-22 | 5,500 | 5,580 | 5,470 | 5,470 | 457,000 | 683.75 |
| 1993-06-21 | 5,500 | 5,520 | 5,430 | 5,510 | 341,000 | 688.75 |
| 1993-06-18 | 5,490 | 5,490 | 5,400 | 5,470 | 193,000 | 683.75 |
| 1993-06-17 | 5,420 | 5,460 | 5,350 | 5,450 | 222,000 | 681.25 |
| 1993-06-16 | 5,430 | 5,450 | 5,340 | 5,450 | 291,000 | 681.25 |
| 1993-06-15 | 5,410 | 5,490 | 5,380 | 5,410 | 364,000 | 676.25 |
| 1993-06-14 | 5,590 | 5,590 | 5,450 | 5,460 | 144,000 | 682.50 |
| 1993-06-11 | 5,560 | 5,740 | 5,550 | 5,570 | 154,000 | 696.25 |
| 1993-06-10 | 5,560 | 5,600 | 5,550 | 5,550 | 283,000 | 693.75 |
| 1993-06-08 | 5,700 | 5,720 | 5,550 | 5,550 | 135,000 | 693.75 |
| 1993-06-07 | 5,760 | 5,820 | 5,700 | 5,700 | 222,000 | 712.50 |
| 1993-06-04 | 5,800 | 5,810 | 5,700 | 5,750 | 289,000 | 718.75 |
| 1993-06-03 | 5,670 | 5,850 | 5,670 | 5,800 | 586,000 | 725 |
| 1993-06-02 | 5,650 | 5,800 | 5,560 | 5,770 | 301,000 | 721.25 |
| 1993-06-01 | 5,540 | 5,600 | 5,540 | 5,550 | 113,000 | 693.75 |
| 1993-05-31 | 5,650 | 5,650 | 5,500 | 5,510 | 179,000 | 688.75 |
| 1993-05-28 | 5,650 | 5,650 | 5,600 | 5,650 | 147,000 | 706.25 |
| 1993-05-27 | 5,540 | 5,650 | 5,500 | 5,550 | 254,000 | 693.75 |
| 1993-05-26 | 5,530 | 5,610 | 5,530 | 5,560 | 182,000 | 695 |
| 1993-05-25 | 5,670 | 5,690 | 5,630 | 5,630 | 165,000 | 703.75 |
| 1993-05-24 | 5,660 | 5,700 | 5,600 | 5,670 | 219,000 | 708.75 |
| 1993-05-21 | 5,450 | 5,690 | 5,440 | 5,690 | 666,000 | 711.25 |
| 1993-05-20 | 5,490 | 5,490 | 5,400 | 5,400 | 148,000 | 675 |
| 1993-05-19 | 5,390 | 5,440 | 5,370 | 5,410 | 202,000 | 676.25 |
| 1993-05-18 | 5,350 | 5,360 | 5,290 | 5,290 | 521,000 | 661.25 |
| 1993-05-17 | 5,420 | 5,440 | 5,380 | 5,400 | 381,000 | 675 |
| 1993-05-14 | 5,510 | 5,570 | 5,480 | 5,480 | 303,000 | 685 |
| 1993-05-13 | 5,530 | 5,560 | 5,460 | 5,510 | 531,000 | 688.75 |
| 1993-05-12 | 5,630 | 5,700 | 5,590 | 5,590 | 421,000 | 698.75 |
| 1993-05-11 | 5,800 | 5,810 | 5,680 | 5,680 | 364,000 | 710 |
| 1993-05-10 | 5,710 | 5,760 | 5,700 | 5,750 | 288,000 | 718.75 |
| 1993-05-07 | 5,720 | 5,770 | 5,720 | 5,770 | 134,000 | 721.25 |
| 1993-05-06 | 5,850 | 5,850 | 5,740 | 5,790 | 626,000 | 723.75 |
| 1993-04-30 | 5,850 | 5,950 | 5,760 | 5,950 | 854,000 | 743.75 |
| 1993-04-28 | 5,700 | 5,800 | 5,690 | 5,750 | 678,000 | 718.75 |
| 1993-04-27 | 5,430 | 5,560 | 5,390 | 5,550 | 416,000 | 693.75 |
| 1993-04-26 | 5,320 | 5,430 | 5,320 | 5,330 | 182,000 | 666.25 |
| 1993-04-23 | 5,320 | 5,370 | 5,300 | 5,320 | 267,000 | 665 |
| 1993-04-22 | 5,360 | 5,430 | 5,320 | 5,340 | 440,000 | 667.50 |
| 1993-04-21 | 5,320 | 5,350 | 5,270 | 5,320 | 665,000 | 665 |
| 1993-04-20 | 5,410 | 5,500 | 5,240 | 5,320 | 783,000 | 665 |
| 1993-04-19 | 5,500 | 5,530 | 5,390 | 5,500 | 678,000 | 687.50 |
| 1993-04-16 | 5,700 | 5,750 | 5,590 | 5,600 | 296,000 | 700 |
| 1993-04-15 | 5,770 | 5,830 | 5,700 | 5,700 | 317,000 | 712.50 |
| 1993-04-14 | 5,870 | 5,900 | 5,680 | 5,690 | 601,000 | 711.25 |
| 1993-04-13 | 5,690 | 5,840 | 5,640 | 5,830 | 422,000 | 728.75 |
| 1993-04-12 | 5,700 | 5,750 | 5,540 | 5,640 | 325,000 | 705 |
| 1993-04-09 | 5,790 | 5,910 | 5,680 | 5,800 | 725,000 | 725 |
| 1993-04-08 | 5,710 | 5,870 | 5,630 | 5,830 | 1,066,000 | 728.75 |
| 1993-04-07 | 5,840 | 5,910 | 5,610 | 5,700 | 1,300,000 | 712.50 |
| 1993-04-06 | 5,150 | 5,240 | 5,060 | 5,240 | 536,000 | 655 |
| 1993-04-05 | 4,990 | 5,210 | 4,950 | 5,200 | 802,000 | 650 |
| 1993-04-02 | 5,090 | 5,090 | 5,090 | 5,090 | 886,000 | 636.25 |
| 1993-04-01 | 4,550 | 4,670 | 4,500 | 4,590 | 640,000 | 573.75 |
| 1993-03-31 | 4,850 | 4,850 | 4,650 | 4,650 | 332,000 | 581.25 |
| 1993-03-30 | 4,930 | 4,960 | 4,830 | 4,850 | 344,000 | 606.25 |
| 1993-03-29 | 5,050 | 5,050 | 4,930 | 4,970 | 583,000 | 621.25 |
| 1993-03-26 | 4,630 | 5,030 | 4,600 | 4,980 | 1,281,000 | 622.50 |
| 1993-03-25 | 4,420 | 4,600 | 4,400 | 4,550 | 554,000 | 568.75 |
| 1993-03-24 | 4,460 | 4,460 | 4,410 | 4,420 | 212,000 | 552.50 |
| 1993-03-23 | 4,440 | 4,460 | 4,410 | 4,460 | 490,000 | 557.50 |
| 1993-03-22 | 4,480 | 4,480 | 4,430 | 4,440 | 190,000 | 555 |
| 1993-03-19 | 4,490 | 4,490 | 4,440 | 4,450 | 296,000 | 556.25 |
| 1993-03-18 | 4,240 | 4,420 | 4,240 | 4,420 | 282,000 | 552.50 |
| 1993-03-17 | 4,260 | 4,280 | 4,220 | 4,240 | 357,000 | 530 |
| 1993-03-16 | 4,330 | 4,350 | 4,250 | 4,260 | 183,000 | 532.50 |
| 1993-03-15 | 4,300 | 4,330 | 4,300 | 4,300 | 209,000 | 537.50 |
| 1993-03-12 | 4,400 | 4,410 | 4,300 | 4,330 | 255,000 | 541.25 |
| 1993-03-11 | 4,370 | 4,440 | 4,370 | 4,410 | 371,000 | 551.25 |
| 1993-03-10 | 4,350 | 4,390 | 4,340 | 4,370 | 322,000 | 546.25 |
| 1993-03-09 | 4,300 | 4,390 | 4,300 | 4,350 | 571,000 | 543.75 |
| 1993-03-08 | 4,010 | 4,230 | 4,010 | 4,150 | 179,000 | 518.75 |
| 1993-03-05 | 3,920 | 3,970 | 3,910 | 3,910 | 117,000 | 488.75 |
| 1993-03-04 | 3,990 | 4,000 | 3,930 | 3,970 | 259,000 | 496.25 |
| 1993-03-03 | 4,060 | 4,060 | 3,950 | 3,950 | 343,000 | 493.75 |
| 1993-03-02 | 4,030 | 4,100 | 4,030 | 4,060 | 171,000 | 507.50 |
| 1993-03-01 | 4,040 | 4,060 | 4,000 | 4,050 | 259,000 | 506.25 |
| 1993-02-26 | 3,860 | 3,950 | 3,850 | 3,950 | 333,000 | 493.75 |
| 1993-02-25 | 3,810 | 3,820 | 3,770 | 3,810 | 463,000 | 476.25 |
| 1993-02-24 | 3,930 | 3,940 | 3,840 | 3,850 | 488,000 | 481.25 |
| 1993-02-23 | 3,950 | 4,000 | 3,900 | 3,910 | 247,000 | 488.75 |
| 1993-02-22 | 4,120 | 4,130 | 3,980 | 4,000 | 401,000 | 500 |
| 1993-02-19 | 4,180 | 4,180 | 4,120 | 4,170 | 181,000 | 521.25 |
| 1993-02-18 | 4,160 | 4,190 | 4,150 | 4,150 | 216,000 | 518.75 |
| 1993-02-17 | 4,140 | 4,190 | 4,140 | 4,190 | 252,000 | 523.75 |
| 1993-02-16 | 4,160 | 4,200 | 4,150 | 4,190 | 233,000 | 523.75 |
| 1993-02-15 | 4,150 | 4,160 | 4,120 | 4,160 | 246,000 | 520 |
| 1993-02-12 | 4,190 | 4,220 | 4,160 | 4,160 | 220,000 | 520 |
| 1993-02-10 | 4,250 | 4,260 | 4,220 | 4,240 | 238,000 | 530 |
| 1993-02-09 | 4,340 | 4,340 | 4,280 | 4,280 | 169,000 | 535 |
| 1993-02-08 | 4,310 | 4,330 | 4,300 | 4,330 | 109,000 | 541.25 |
| 1993-02-05 | 4,300 | 4,330 | 4,280 | 4,310 | 328,000 | 538.75 |
| 1993-02-04 | 4,350 | 4,360 | 4,280 | 4,280 | 309,000 | 535 |
| 1993-02-03 | 4,310 | 4,330 | 4,300 | 4,310 | 568,000 | 538.75 |
| 1993-02-02 | 4,340 | 4,370 | 4,310 | 4,360 | 554,000 | 545 |
| 1993-02-01 | 4,420 | 4,450 | 4,410 | 4,440 | 231,000 | 555 |
| 1993-01-29 | 4,370 | 4,440 | 4,370 | 4,420 | 311,000 | 552.50 |
| 1993-01-28 | 4,350 | 4,380 | 4,320 | 4,370 | 317,000 | 546.25 |
| 1993-01-27 | 4,340 | 4,350 | 4,320 | 4,350 | 183,000 | 543.75 |
| 1993-01-26 | 4,340 | 4,350 | 4,290 | 4,340 | 199,000 | 542.50 |
| 1993-01-25 | 4,300 | 4,340 | 4,290 | 4,340 | 179,000 | 542.50 |
| 1993-01-22 | 4,300 | 4,350 | 4,270 | 4,300 | 271,000 | 537.50 |
| 1993-01-21 | 4,310 | 4,310 | 4,270 | 4,300 | 153,000 | 537.50 |
| 1993-01-20 | 4,330 | 4,370 | 4,320 | 4,320 | 258,000 | 540 |
| 1993-01-19 | 4,310 | 4,320 | 4,270 | 4,320 | 185,000 | 540 |
| 1993-01-18 | 4,270 | 4,310 | 4,250 | 4,310 | 182,000 | 538.75 |
| 1993-01-14 | 4,280 | 4,300 | 4,230 | 4,270 | 267,000 | 533.75 |
| 1993-01-13 | 4,340 | 4,350 | 4,190 | 4,230 | 190,000 | 528.75 |
| 1993-01-12 | 4,400 | 4,410 | 4,360 | 4,360 | 163,000 | 545 |
| 1993-01-11 | 4,420 | 4,420 | 4,390 | 4,400 | 137,000 | 550 |
| 1993-01-08 | 4,430 | 4,440 | 4,410 | 4,440 | 378,000 | 555 |
| 1993-01-07 | 4,450 | 4,470 | 4,420 | 4,450 | 221,000 | 556.25 |
| 1993-01-06 | 4,440 | 4,450 | 4,410 | 4,440 | 173,000 | 555 |
| 1993-01-05 | 4,410 | 4,460 | 4,410 | 4,450 | 391,000 | 556.25 |
| 1993-01-04 | 4,390 | 4,410 | 4,390 | 4,400 | 80,000 | 550 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
