7241 フタバ産業(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 | 1,670 | 1,670 | 1,670 | 1,670 | 31,000 | 1,590.48 |
| 1993-12-29 | 1,690 | 1,730 | 1,690 | 1,700 | 17,000 | 1,619.05 |
| 1993-12-28 | 1,680 | 1,690 | 1,670 | 1,690 | 12,000 | 1,609.52 |
| 1993-12-27 | 1,670 | 1,670 | 1,620 | 1,650 | 80,000 | 1,571.43 |
| 1993-12-24 | 1,670 | 1,690 | 1,660 | 1,690 | 45,000 | 1,609.52 |
| 1993-12-22 | 1,710 | 1,710 | 1,680 | 1,700 | 53,000 | 1,619.05 |
| 1993-12-21 | 1,710 | 1,710 | 1,680 | 1,710 | 52,000 | 1,628.57 |
| 1993-12-20 | 1,740 | 1,740 | 1,680 | 1,680 | 30,000 | 1,600 |
| 1993-12-17 | 1,750 | 1,750 | 1,720 | 1,720 | 7,000 | 1,638.10 |
| 1993-12-16 | 1,790 | 1,800 | 1,770 | 1,780 | 75,000 | 1,695.24 |
| 1993-12-15 | 1,740 | 1,740 | 1,730 | 1,730 | 74,000 | 1,647.62 |
| 1993-12-14 | 1,750 | 1,750 | 1,730 | 1,740 | 16,000 | 1,657.14 |
| 1993-12-13 | 1,750 | 1,750 | 1,730 | 1,730 | 61,000 | 1,647.62 |
| 1993-12-10 | 1,730 | 1,750 | 1,730 | 1,750 | 77,000 | 1,666.67 |
| 1993-12-09 | 1,740 | 1,750 | 1,710 | 1,740 | 62,000 | 1,657.14 |
| 1993-12-08 | 1,660 | 1,660 | 1,640 | 1,650 | 36,000 | 1,571.43 |
| 1993-12-07 | 1,630 | 1,630 | 1,620 | 1,630 | 40,000 | 1,552.38 |
| 1993-12-06 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 1,571.43 |
| 1993-12-03 | 1,670 | 1,690 | 1,650 | 1,650 | 40,000 | 1,571.43 |
| 1993-12-02 | 1,680 | 1,700 | 1,660 | 1,690 | 68,000 | 1,609.52 |
| 1993-12-01 | 1,660 | 1,700 | 1,630 | 1,680 | 90,000 | 1,600 |
| 1993-11-30 | 1,620 | 1,640 | 1,620 | 1,630 | 14,000 | 1,552.38 |
| 1993-11-29 | 1,620 | 1,620 | 1,590 | 1,620 | 24,000 | 1,542.86 |
| 1993-11-26 | 1,660 | 1,680 | 1,660 | 1,680 | 51,000 | 1,600 |
| 1993-11-25 | 1,650 | 1,680 | 1,650 | 1,660 | 65,000 | 1,580.95 |
| 1993-11-24 | 1,690 | 1,690 | 1,650 | 1,650 | 66,000 | 1,571.43 |
| 1993-11-22 | 1,710 | 1,710 | 1,690 | 1,690 | 55,000 | 1,609.52 |
| 1993-11-19 | 1,650 | 1,680 | 1,650 | 1,680 | 136,000 | 1,600 |
| 1993-11-18 | 1,680 | 1,680 | 1,650 | 1,660 | 37,000 | 1,580.95 |
| 1993-11-17 | 1,680 | 1,680 | 1,650 | 1,680 | 48,000 | 1,600 |
| 1993-11-16 | 1,710 | 1,710 | 1,640 | 1,650 | 88,000 | 1,571.43 |
| 1993-11-15 | 1,730 | 1,730 | 1,690 | 1,710 | 35,000 | 1,628.57 |
| 1993-11-12 | 1,730 | 1,740 | 1,700 | 1,740 | 119,000 | 1,657.14 |
| 1993-11-11 | 1,750 | 1,750 | 1,740 | 1,750 | 60,000 | 1,666.67 |
| 1993-11-10 | 1,790 | 1,790 | 1,750 | 1,780 | 162,000 | 1,695.24 |
| 1993-11-09 | 1,770 | 1,800 | 1,770 | 1,790 | 174,000 | 1,704.76 |
| 1993-11-08 | 1,760 | 1,780 | 1,760 | 1,770 | 43,000 | 1,685.71 |
| 1993-11-05 | 1,780 | 1,780 | 1,760 | 1,770 | 68,000 | 1,685.71 |
| 1993-11-04 | 1,810 | 1,820 | 1,780 | 1,780 | 146,000 | 1,695.24 |
| 1993-11-02 | 1,810 | 1,830 | 1,810 | 1,810 | 67,000 | 1,723.81 |
| 1993-11-01 | 1,800 | 1,810 | 1,790 | 1,810 | 60,000 | 1,723.81 |
| 1993-10-29 | 1,840 | 1,840 | 1,780 | 1,810 | 51,000 | 1,723.81 |
| 1993-10-28 | 1,800 | 1,810 | 1,780 | 1,810 | 107,000 | 1,723.81 |
| 1993-10-27 | 1,820 | 1,820 | 1,800 | 1,800 | 83,000 | 1,714.29 |
| 1993-10-26 | 1,810 | 1,860 | 1,810 | 1,840 | 24,000 | 1,752.38 |
| 1993-10-25 | 1,860 | 1,890 | 1,830 | 1,860 | 188,000 | 1,771.43 |
| 1993-10-22 | 1,860 | 1,860 | 1,850 | 1,860 | 176,000 | 1,771.43 |
| 1993-10-21 | 1,850 | 1,860 | 1,830 | 1,860 | 64,000 | 1,771.43 |
| 1993-10-20 | 1,850 | 1,860 | 1,830 | 1,850 | 89,000 | 1,761.90 |
| 1993-10-19 | 1,850 | 1,850 | 1,830 | 1,850 | 27,000 | 1,761.90 |
| 1993-10-18 | 1,870 | 1,870 | 1,850 | 1,870 | 58,000 | 1,780.95 |
| 1993-10-15 | 1,890 | 1,890 | 1,850 | 1,850 | 115,000 | 1,761.90 |
| 1993-10-14 | 1,850 | 1,880 | 1,820 | 1,870 | 24,000 | 1,780.95 |
| 1993-10-13 | 1,890 | 1,900 | 1,870 | 1,900 | 104,000 | 1,809.52 |
| 1993-10-12 | 1,890 | 1,910 | 1,870 | 1,900 | 112,000 | 1,809.52 |
| 1993-10-08 | 1,920 | 1,920 | 1,880 | 1,910 | 84,000 | 1,819.05 |
| 1993-10-07 | 1,880 | 1,940 | 1,880 | 1,920 | 203,000 | 1,828.57 |
| 1993-10-06 | 1,850 | 1,920 | 1,840 | 1,910 | 315,000 | 1,819.05 |
| 1993-10-05 | 1,800 | 1,860 | 1,800 | 1,860 | 91,000 | 1,771.43 |
| 1993-10-04 | 1,760 | 1,800 | 1,750 | 1,800 | 173,000 | 1,714.29 |
| 1993-10-01 | 1,740 | 1,750 | 1,720 | 1,730 | 185,000 | 1,647.62 |
| 1993-09-30 | 1,720 | 1,750 | 1,720 | 1,740 | 177,000 | 1,657.14 |
| 1993-09-29 | 1,700 | 1,730 | 1,700 | 1,730 | 23,000 | 1,647.62 |
| 1993-09-28 | 1,740 | 1,740 | 1,700 | 1,700 | 45,000 | 1,619.05 |
| 1993-09-27 | 1,690 | 1,690 | 1,670 | 1,670 | 24,000 | 1,590.48 |
| 1993-09-24 | 1,740 | 1,740 | 1,720 | 1,730 | 34,000 | 1,647.62 |
| 1993-09-22 | 1,740 | 1,740 | 1,730 | 1,740 | 41,000 | 1,657.14 |
| 1993-09-21 | 1,750 | 1,760 | 1,730 | 1,730 | 138,000 | 1,647.62 |
| 1993-09-20 | 1,750 | 1,760 | 1,730 | 1,760 | 121,000 | 1,676.19 |
| 1993-09-17 | 1,710 | 1,750 | 1,700 | 1,750 | 128,000 | 1,666.67 |
| 1993-09-16 | 1,640 | 1,680 | 1,640 | 1,680 | 138,000 | 1,600 |
| 1993-09-14 | 1,700 | 1,700 | 1,630 | 1,640 | 58,000 | 1,561.90 |
| 1993-09-13 | 1,700 | 1,710 | 1,700 | 1,700 | 65,000 | 1,619.05 |
| 1993-09-10 | 1,690 | 1,690 | 1,680 | 1,680 | 61,000 | 1,600 |
| 1993-09-09 | 1,690 | 1,700 | 1,680 | 1,700 | 53,000 | 1,619.05 |
| 1993-09-08 | 1,730 | 1,730 | 1,710 | 1,710 | 140,000 | 1,628.57 |
| 1993-09-07 | 1,720 | 1,730 | 1,720 | 1,730 | 16,000 | 1,647.62 |
| 1993-09-06 | 1,740 | 1,780 | 1,740 | 1,750 | 85,000 | 1,666.67 |
| 1993-09-03 | 1,720 | 1,750 | 1,720 | 1,740 | 105,000 | 1,657.14 |
| 1993-09-02 | 1,740 | 1,770 | 1,730 | 1,750 | 187,000 | 1,666.67 |
| 1993-09-01 | 1,700 | 1,750 | 1,700 | 1,740 | 138,000 | 1,657.14 |
| 1993-08-31 | 1,680 | 1,740 | 1,680 | 1,740 | 52,000 | 1,657.14 |
| 1993-08-30 | 1,740 | 1,740 | 1,700 | 1,710 | 38,000 | 1,628.57 |
| 1993-08-27 | 1,700 | 1,720 | 1,680 | 1,710 | 48,000 | 1,628.57 |
| 1993-08-26 | 1,670 | 1,700 | 1,660 | 1,700 | 15,000 | 1,619.05 |
| 1993-08-25 | 1,660 | 1,700 | 1,630 | 1,700 | 107,000 | 1,619.05 |
| 1993-08-24 | 1,720 | 1,720 | 1,680 | 1,680 | 15,000 | 1,600 |
| 1993-08-23 | 1,730 | 1,730 | 1,720 | 1,720 | 17,000 | 1,638.10 |
| 1993-08-20 | 1,730 | 1,730 | 1,700 | 1,720 | 53,000 | 1,638.10 |
| 1993-08-19 | 1,730 | 1,740 | 1,720 | 1,720 | 36,000 | 1,638.10 |
| 1993-08-18 | 1,740 | 1,760 | 1,730 | 1,750 | 35,000 | 1,666.67 |
| 1993-08-17 | 1,740 | 1,740 | 1,720 | 1,720 | 64,000 | 1,638.10 |
| 1993-08-16 | 1,750 | 1,750 | 1,720 | 1,720 | 45,000 | 1,638.10 |
| 1993-08-13 | 1,760 | 1,760 | 1,750 | 1,750 | 71,000 | 1,666.67 |
| 1993-08-12 | 1,760 | 1,770 | 1,760 | 1,760 | 88,000 | 1,676.19 |
| 1993-08-11 | 1,750 | 1,770 | 1,740 | 1,760 | 41,000 | 1,676.19 |
| 1993-08-10 | 1,690 | 1,740 | 1,690 | 1,740 | 103,000 | 1,657.14 |
| 1993-08-09 | 1,640 | 1,690 | 1,640 | 1,670 | 90,000 | 1,590.48 |
| 1993-08-06 | 1,710 | 1,710 | 1,650 | 1,670 | 129,000 | 1,590.48 |
| 1993-08-05 | 1,720 | 1,720 | 1,710 | 1,710 | 93,000 | 1,628.57 |
| 1993-08-04 | 1,720 | 1,730 | 1,710 | 1,720 | 22,000 | 1,638.10 |
| 1993-08-03 | 1,720 | 1,750 | 1,720 | 1,730 | 70,000 | 1,647.62 |
| 1993-08-02 | 1,780 | 1,780 | 1,720 | 1,720 | 30,000 | 1,638.10 |
| 1993-07-30 | 1,780 | 1,800 | 1,770 | 1,780 | 53,000 | 1,695.24 |
| 1993-07-29 | 1,720 | 1,780 | 1,710 | 1,780 | 56,000 | 1,695.24 |
| 1993-07-28 | 1,720 | 1,720 | 1,710 | 1,710 | 30,000 | 1,628.57 |
| 1993-07-27 | 1,720 | 1,780 | 1,720 | 1,760 | 26,000 | 1,676.19 |
| 1993-07-26 | 1,720 | 1,780 | 1,720 | 1,780 | 18,000 | 1,695.24 |
| 1993-07-23 | 1,750 | 1,750 | 1,710 | 1,720 | 84,000 | 1,638.10 |
| 1993-07-22 | 1,750 | 1,780 | 1,730 | 1,730 | 50,000 | 1,647.62 |
| 1993-07-21 | 1,750 | 1,780 | 1,750 | 1,780 | 24,000 | 1,695.24 |
| 1993-07-20 | 1,780 | 1,780 | 1,750 | 1,750 | 23,000 | 1,666.67 |
| 1993-07-19 | 1,800 | 1,800 | 1,740 | 1,750 | 50,000 | 1,666.67 |
| 1993-07-16 | 1,790 | 1,800 | 1,780 | 1,800 | 87,000 | 1,714.29 |
| 1993-07-15 | 1,750 | 1,780 | 1,700 | 1,780 | 147,000 | 1,695.24 |
| 1993-07-14 | 1,800 | 1,800 | 1,750 | 1,750 | 56,000 | 1,666.67 |
| 1993-07-13 | 1,750 | 1,800 | 1,750 | 1,800 | 44,000 | 1,714.29 |
| 1993-07-12 | 1,780 | 1,780 | 1,750 | 1,780 | 10,000 | 1,695.24 |
| 1993-07-09 | 1,800 | 1,800 | 1,740 | 1,750 | 42,000 | 1,666.67 |
| 1993-07-08 | 1,730 | 1,750 | 1,730 | 1,750 | 23,000 | 1,666.67 |
| 1993-07-07 | 1,720 | 1,730 | 1,720 | 1,730 | 22,000 | 1,647.62 |
| 1993-07-06 | 1,720 | 1,730 | 1,720 | 1,730 | 37,000 | 1,647.62 |
| 1993-07-05 | 1,730 | 1,750 | 1,730 | 1,750 | 34,000 | 1,666.67 |
| 1993-07-02 | 1,800 | 1,800 | 1,760 | 1,760 | 41,000 | 1,676.19 |
| 1993-07-01 | 1,800 | 1,800 | 1,780 | 1,780 | 29,000 | 1,695.24 |
| 1993-06-30 | 1,800 | 1,800 | 1,770 | 1,800 | 58,000 | 1,714.29 |
| 1993-06-29 | 1,820 | 1,820 | 1,800 | 1,800 | 66,000 | 1,714.29 |
| 1993-06-28 | 1,800 | 1,820 | 1,780 | 1,810 | 52,000 | 1,723.81 |
| 1993-06-25 | 1,870 | 1,900 | 1,830 | 1,830 | 7,000 | 1,742.86 |
| 1993-06-24 | 1,840 | 1,870 | 1,810 | 1,870 | 68,000 | 1,780.95 |
| 1993-06-23 | 1,760 | 1,780 | 1,760 | 1,780 | 45,000 | 1,695.24 |
| 1993-06-22 | 1,840 | 1,850 | 1,780 | 1,790 | 80,000 | 1,704.76 |
| 1993-06-21 | 1,890 | 1,890 | 1,800 | 1,800 | 103,000 | 1,714.29 |
| 1993-06-18 | 1,930 | 1,930 | 1,860 | 1,900 | 117,000 | 1,809.52 |
| 1993-06-17 | 1,970 | 1,970 | 1,900 | 1,930 | 120,000 | 1,838.10 |
| 1993-06-16 | 2,000 | 2,000 | 1,960 | 1,970 | 65,000 | 1,876.19 |
| 1993-06-15 | 2,000 | 2,000 | 1,930 | 2,000 | 26,000 | 1,904.76 |
| 1993-06-14 | 2,000 | 2,010 | 2,000 | 2,000 | 160,000 | 1,904.76 |
| 1993-06-11 | 2,000 | 2,020 | 2,000 | 2,000 | 41,000 | 1,904.76 |
| 1993-06-10 | 2,030 | 2,030 | 2,010 | 2,030 | 63,000 | 1,933.33 |
| 1993-06-08 | 2,030 | 2,040 | 2,020 | 2,030 | 130,000 | 1,933.33 |
| 1993-06-07 | 2,000 | 2,030 | 2,000 | 2,030 | 50,000 | 1,933.33 |
| 1993-06-04 | 2,000 | 2,020 | 1,980 | 2,000 | 116,000 | 1,904.76 |
| 1993-06-03 | 1,960 | 2,010 | 1,960 | 1,970 | 80,000 | 1,876.19 |
| 1993-06-02 | 1,950 | 1,950 | 1,950 | 1,950 | 26,000 | 1,857.14 |
| 1993-06-01 | 1,980 | 1,990 | 1,960 | 1,970 | 38,000 | 1,876.19 |
| 1993-05-31 | 1,990 | 2,000 | 1,960 | 1,960 | 52,000 | 1,866.67 |
| 1993-05-28 | 1,980 | 2,000 | 1,980 | 2,000 | 71,000 | 1,904.76 |
| 1993-05-27 | 1,990 | 2,000 | 1,980 | 1,980 | 104,000 | 1,885.71 |
| 1993-05-26 | 1,990 | 2,000 | 1,960 | 1,990 | 92,000 | 1,895.24 |
| 1993-05-25 | 2,030 | 2,030 | 1,990 | 1,990 | 107,000 | 1,895.24 |
| 1993-05-24 | 1,980 | 2,030 | 1,980 | 2,000 | 181,000 | 1,904.76 |
| 1993-05-21 | 2,020 | 2,020 | 1,960 | 2,000 | 176,000 | 1,904.76 |
| 1993-05-20 | 2,060 | 2,060 | 2,000 | 2,010 | 81,000 | 1,914.29 |
| 1993-05-19 | 2,130 | 2,140 | 2,060 | 2,060 | 89,000 | 1,961.90 |
| 1993-05-18 | 2,150 | 2,150 | 2,090 | 2,140 | 110,000 | 2,038.10 |
| 1993-05-17 | 2,150 | 2,160 | 2,130 | 2,140 | 105,000 | 2,038.10 |
| 1993-05-14 | 2,180 | 2,180 | 2,140 | 2,150 | 126,000 | 2,047.62 |
| 1993-05-13 | 2,160 | 2,170 | 2,130 | 2,150 | 198,000 | 2,047.62 |
| 1993-05-12 | 2,140 | 2,190 | 2,140 | 2,190 | 487,000 | 2,085.71 |
| 1993-05-11 | 2,100 | 2,120 | 2,090 | 2,120 | 255,000 | 2,019.05 |
| 1993-05-10 | 2,070 | 2,120 | 2,070 | 2,100 | 191,000 | 2,000 |
| 1993-05-07 | 2,100 | 2,100 | 2,040 | 2,050 | 144,000 | 1,952.38 |
| 1993-05-06 | 2,100 | 2,140 | 2,090 | 2,090 | 347,000 | 1,990.48 |
| 1993-04-30 | 1,990 | 2,090 | 1,990 | 2,090 | 462,000 | 1,990.48 |
| 1993-04-28 | 1,940 | 2,020 | 1,940 | 2,000 | 654,000 | 1,904.76 |
| 1993-04-27 | 1,880 | 1,910 | 1,860 | 1,900 | 211,000 | 1,809.52 |
| 1993-04-26 | 1,890 | 1,890 | 1,860 | 1,880 | 51,000 | 1,790.48 |
| 1993-04-23 | 1,840 | 1,860 | 1,830 | 1,860 | 116,000 | 1,771.43 |
| 1993-04-22 | 1,820 | 1,840 | 1,810 | 1,840 | 121,000 | 1,752.38 |
| 1993-04-21 | 1,850 | 1,850 | 1,820 | 1,840 | 97,000 | 1,752.38 |
| 1993-04-20 | 1,840 | 1,880 | 1,830 | 1,840 | 110,000 | 1,752.38 |
| 1993-04-19 | 1,870 | 1,870 | 1,840 | 1,850 | 156,000 | 1,761.90 |
| 1993-04-16 | 1,900 | 1,930 | 1,890 | 1,900 | 367,000 | 1,809.52 |
| 1993-04-15 | 1,880 | 1,900 | 1,870 | 1,890 | 432,000 | 1,800 |
| 1993-04-14 | 1,820 | 1,890 | 1,820 | 1,860 | 556,000 | 1,771.43 |
| 1993-04-13 | 1,750 | 1,800 | 1,730 | 1,800 | 272,000 | 1,714.29 |
| 1993-04-12 | 1,740 | 1,750 | 1,730 | 1,730 | 119,000 | 1,647.62 |
| 1993-04-09 | 1,740 | 1,760 | 1,720 | 1,750 | 103,000 | 1,666.67 |
| 1993-04-08 | 1,720 | 1,750 | 1,710 | 1,710 | 100,000 | 1,628.57 |
| 1993-04-07 | 1,750 | 1,750 | 1,720 | 1,740 | 74,000 | 1,657.14 |
| 1993-04-06 | 1,720 | 1,750 | 1,710 | 1,750 | 107,000 | 1,666.67 |
| 1993-04-05 | 1,700 | 1,740 | 1,700 | 1,720 | 66,000 | 1,638.10 |
| 1993-04-02 | 1,750 | 1,780 | 1,660 | 1,660 | 149,000 | 1,580.95 |
| 1993-04-01 | 1,720 | 1,750 | 1,720 | 1,750 | 168,000 | 1,666.67 |
| 1993-03-31 | 1,740 | 1,740 | 1,710 | 1,730 | 48,000 | 1,647.62 |
| 1993-03-30 | 1,750 | 1,750 | 1,730 | 1,740 | 83,000 | 1,657.14 |
| 1993-03-29 | 1,730 | 1,750 | 1,700 | 1,750 | 155,000 | 1,666.67 |
| 1993-03-26 | 1,720 | 1,740 | 1,690 | 1,740 | 156,000 | 1,657.14 |
| 1993-03-25 | 1,810 | 1,860 | 1,810 | 1,860 | 60,000 | 1,610.39 |
| 1993-03-24 | 1,800 | 1,830 | 1,800 | 1,820 | 53,000 | 1,575.76 |
| 1993-03-23 | 1,800 | 1,810 | 1,790 | 1,800 | 100,000 | 1,558.44 |
| 1993-03-22 | 1,850 | 1,850 | 1,790 | 1,800 | 87,000 | 1,558.44 |
| 1993-03-19 | 1,850 | 1,880 | 1,840 | 1,880 | 30,000 | 1,627.71 |
| 1993-03-18 | 1,840 | 1,890 | 1,830 | 1,850 | 124,000 | 1,601.73 |
| 1993-03-17 | 1,820 | 1,820 | 1,800 | 1,820 | 74,000 | 1,575.76 |
| 1993-03-16 | 1,800 | 1,810 | 1,780 | 1,810 | 99,000 | 1,567.10 |
| 1993-03-15 | 1,810 | 1,810 | 1,790 | 1,800 | 42,000 | 1,558.44 |
| 1993-03-12 | 1,790 | 1,800 | 1,780 | 1,800 | 88,000 | 1,558.44 |
| 1993-03-11 | 1,770 | 1,800 | 1,770 | 1,800 | 66,000 | 1,558.44 |
| 1993-03-10 | 1,770 | 1,770 | 1,750 | 1,770 | 41,000 | 1,532.47 |
| 1993-03-09 | 1,720 | 1,750 | 1,720 | 1,740 | 77,000 | 1,506.49 |
| 1993-03-08 | 1,740 | 1,770 | 1,720 | 1,750 | 136,000 | 1,515.15 |
| 1993-03-05 | 1,710 | 1,730 | 1,680 | 1,720 | 61,000 | 1,489.18 |
| 1993-03-04 | 1,750 | 1,750 | 1,730 | 1,740 | 73,000 | 1,506.49 |
| 1993-03-03 | 1,780 | 1,780 | 1,770 | 1,770 | 10,000 | 1,532.47 |
| 1993-03-02 | 1,770 | 1,770 | 1,770 | 1,770 | 10,000 | 1,532.47 |
| 1993-03-01 | 1,770 | 1,770 | 1,760 | 1,770 | 16,000 | 1,532.47 |
| 1993-02-26 | 1,800 | 1,800 | 1,760 | 1,760 | 38,000 | 1,523.81 |
| 1993-02-25 | 1,770 | 1,790 | 1,770 | 1,790 | 101,000 | 1,549.78 |
| 1993-02-24 | 1,780 | 1,780 | 1,770 | 1,780 | 32,000 | 1,541.13 |
| 1993-02-23 | 1,810 | 1,810 | 1,790 | 1,800 | 37,000 | 1,558.44 |
| 1993-02-22 | 1,830 | 1,830 | 1,810 | 1,830 | 26,000 | 1,584.42 |
| 1993-02-19 | 1,840 | 1,840 | 1,830 | 1,830 | 54,000 | 1,584.42 |
| 1993-02-18 | 1,830 | 1,840 | 1,830 | 1,840 | 54,000 | 1,593.07 |
| 1993-02-17 | 1,830 | 1,830 | 1,800 | 1,830 | 17,000 | 1,584.42 |
| 1993-02-16 | 1,840 | 1,850 | 1,810 | 1,830 | 36,000 | 1,584.42 |
| 1993-02-15 | 1,850 | 1,850 | 1,840 | 1,840 | 202,000 | 1,593.07 |
| 1993-02-12 | 1,820 | 1,840 | 1,820 | 1,840 | 70,000 | 1,593.07 |
| 1993-02-10 | 1,800 | 1,820 | 1,800 | 1,820 | 51,000 | 1,575.76 |
| 1993-02-09 | 1,800 | 1,820 | 1,790 | 1,790 | 55,000 | 1,549.78 |
| 1993-02-08 | 1,780 | 1,810 | 1,780 | 1,790 | 51,000 | 1,549.78 |
| 1993-02-05 | 1,790 | 1,790 | 1,770 | 1,770 | 95,000 | 1,532.47 |
| 1993-02-04 | 1,800 | 1,810 | 1,780 | 1,800 | 56,000 | 1,558.44 |
| 1993-02-03 | 1,800 | 1,820 | 1,800 | 1,820 | 95,000 | 1,575.76 |
| 1993-02-02 | 1,800 | 1,830 | 1,800 | 1,800 | 64,000 | 1,558.44 |
| 1993-02-01 | 1,840 | 1,840 | 1,800 | 1,820 | 154,000 | 1,575.76 |
| 1993-01-29 | 1,830 | 1,830 | 1,810 | 1,820 | 121,000 | 1,575.76 |
| 1993-01-28 | 1,740 | 1,800 | 1,740 | 1,800 | 91,000 | 1,558.44 |
| 1993-01-27 | 1,770 | 1,770 | 1,740 | 1,770 | 49,000 | 1,532.47 |
| 1993-01-26 | 1,770 | 1,770 | 1,720 | 1,770 | 92,000 | 1,532.47 |
| 1993-01-25 | 1,800 | 1,800 | 1,760 | 1,760 | 59,000 | 1,523.81 |
| 1993-01-22 | 1,810 | 1,810 | 1,800 | 1,800 | 60,000 | 1,558.44 |
| 1993-01-21 | 1,820 | 1,820 | 1,780 | 1,810 | 26,000 | 1,567.10 |
| 1993-01-20 | 1,830 | 1,840 | 1,820 | 1,820 | 50,000 | 1,575.76 |
| 1993-01-19 | 1,840 | 1,840 | 1,830 | 1,830 | 102,000 | 1,584.42 |
| 1993-01-18 | 1,830 | 1,840 | 1,820 | 1,840 | 148,000 | 1,593.07 |
| 1993-01-14 | 1,820 | 1,840 | 1,810 | 1,830 | 58,000 | 1,584.42 |
| 1993-01-13 | 1,890 | 1,890 | 1,830 | 1,830 | 123,000 | 1,584.42 |
| 1993-01-12 | 1,880 | 1,900 | 1,870 | 1,880 | 142,000 | 1,627.71 |
| 1993-01-11 | 1,890 | 1,900 | 1,880 | 1,880 | 60,000 | 1,627.71 |
| 1993-01-08 | 1,900 | 1,900 | 1,880 | 1,900 | 145,000 | 1,645.02 |
| 1993-01-07 | 1,900 | 1,920 | 1,900 | 1,910 | 515,000 | 1,653.68 |
| 1993-01-06 | 1,850 | 1,910 | 1,850 | 1,890 | 988,000 | 1,636.36 |
| 1993-01-05 | 1,840 | 1,860 | 1,820 | 1,830 | 202,000 | 1,584.42 |
| 1993-01-04 | 1,830 | 1,840 | 1,830 | 1,840 | 55,000 | 1,593.07 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株
