7733 オリンパス(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 | 1,020 | 1,040 | 1,020 | 1,040 | 117,000 | 260 |
| 1993-12-29 | 1,020 | 1,040 | 1,010 | 1,040 | 257,000 | 260 |
| 1993-12-28 | 1,000 | 1,030 | 1,000 | 1,020 | 209,000 | 255 |
| 1993-12-27 | 1,000 | 1,010 | 990 | 1,000 | 233,000 | 250 |
| 1993-12-24 | 1,040 | 1,040 | 1,020 | 1,030 | 192,000 | 257.50 |
| 1993-12-22 | 1,020 | 1,050 | 1,010 | 1,050 | 371,000 | 262.50 |
| 1993-12-21 | 1,020 | 1,030 | 1,000 | 1,000 | 379,000 | 250 |
| 1993-12-20 | 1,050 | 1,050 | 1,000 | 1,000 | 356,000 | 250 |
| 1993-12-17 | 1,070 | 1,070 | 1,050 | 1,060 | 817,000 | 265 |
| 1993-12-16 | 1,040 | 1,050 | 1,030 | 1,050 | 636,000 | 262.50 |
| 1993-12-15 | 971 | 1,010 | 962 | 1,000 | 359,000 | 250 |
| 1993-12-14 | 984 | 985 | 961 | 961 | 220,000 | 240.25 |
| 1993-12-13 | 959 | 999 | 959 | 978 | 572,000 | 244.50 |
| 1993-12-10 | 930 | 959 | 925 | 949 | 414,000 | 237.25 |
| 1993-12-09 | 907 | 925 | 905 | 925 | 325,000 | 231.25 |
| 1993-12-08 | 915 | 915 | 895 | 897 | 358,000 | 224.25 |
| 1993-12-07 | 921 | 921 | 900 | 914 | 508,000 | 228.50 |
| 1993-12-06 | 948 | 948 | 920 | 920 | 332,000 | 230 |
| 1993-12-03 | 956 | 956 | 938 | 945 | 967,000 | 236.25 |
| 1993-12-02 | 985 | 1,010 | 956 | 956 | 688,000 | 239 |
| 1993-12-01 | 950 | 980 | 941 | 980 | 298,000 | 245 |
| 1993-11-30 | 950 | 950 | 922 | 941 | 272,000 | 235.25 |
| 1993-11-29 | 953 | 953 | 899 | 940 | 574,000 | 235 |
| 1993-11-26 | 994 | 995 | 950 | 950 | 515,000 | 237.50 |
| 1993-11-25 | 992 | 1,010 | 985 | 992 | 384,000 | 248 |
| 1993-11-24 | 1,040 | 1,040 | 982 | 982 | 773,000 | 245.50 |
| 1993-11-22 | 1,060 | 1,060 | 1,040 | 1,040 | 415,000 | 260 |
| 1993-11-19 | 1,070 | 1,080 | 1,060 | 1,080 | 216,000 | 270 |
| 1993-11-18 | 1,050 | 1,090 | 1,050 | 1,090 | 291,000 | 272.50 |
| 1993-11-17 | 1,050 | 1,050 | 1,040 | 1,050 | 377,000 | 262.50 |
| 1993-11-16 | 1,030 | 1,040 | 1,020 | 1,020 | 273,000 | 255 |
| 1993-11-15 | 1,050 | 1,050 | 1,010 | 1,030 | 562,000 | 257.50 |
| 1993-11-12 | 1,060 | 1,070 | 1,050 | 1,060 | 472,000 | 265 |
| 1993-11-11 | 1,070 | 1,080 | 1,060 | 1,070 | 441,000 | 267.50 |
| 1993-11-10 | 1,060 | 1,070 | 1,040 | 1,060 | 744,000 | 265 |
| 1993-11-09 | 1,080 | 1,090 | 1,050 | 1,060 | 534,000 | 265 |
| 1993-11-08 | 1,080 | 1,090 | 1,070 | 1,070 | 294,000 | 267.50 |
| 1993-11-05 | 1,080 | 1,090 | 1,060 | 1,080 | 484,000 | 270 |
| 1993-11-04 | 1,100 | 1,110 | 1,080 | 1,100 | 443,000 | 275 |
| 1993-11-02 | 1,100 | 1,120 | 1,100 | 1,100 | 158,000 | 275 |
| 1993-11-01 | 1,100 | 1,110 | 1,100 | 1,100 | 216,000 | 275 |
| 1993-10-29 | 1,090 | 1,110 | 1,080 | 1,100 | 371,000 | 275 |
| 1993-10-28 | 1,100 | 1,100 | 1,060 | 1,080 | 461,000 | 270 |
| 1993-10-27 | 1,110 | 1,110 | 1,100 | 1,100 | 387,000 | 275 |
| 1993-10-26 | 1,120 | 1,120 | 1,100 | 1,100 | 309,000 | 275 |
| 1993-10-25 | 1,140 | 1,150 | 1,120 | 1,130 | 372,000 | 282.50 |
| 1993-10-22 | 1,100 | 1,130 | 1,100 | 1,130 | 297,000 | 282.50 |
| 1993-10-21 | 1,100 | 1,110 | 1,090 | 1,100 | 282,000 | 275 |
| 1993-10-20 | 1,080 | 1,100 | 1,080 | 1,100 | 430,000 | 275 |
| 1993-10-19 | 1,100 | 1,110 | 1,070 | 1,070 | 521,000 | 267.50 |
| 1993-10-18 | 1,100 | 1,110 | 1,100 | 1,100 | 289,000 | 275 |
| 1993-10-15 | 1,090 | 1,130 | 1,090 | 1,110 | 744,000 | 277.50 |
| 1993-10-14 | 1,110 | 1,110 | 1,090 | 1,090 | 442,000 | 272.50 |
| 1993-10-13 | 1,110 | 1,120 | 1,100 | 1,110 | 262,000 | 277.50 |
| 1993-10-12 | 1,120 | 1,120 | 1,110 | 1,110 | 349,000 | 277.50 |
| 1993-10-08 | 1,110 | 1,110 | 1,090 | 1,110 | 513,000 | 277.50 |
| 1993-10-07 | 1,110 | 1,110 | 1,100 | 1,110 | 516,000 | 277.50 |
| 1993-10-06 | 1,090 | 1,100 | 1,080 | 1,100 | 416,000 | 275 |
| 1993-10-05 | 1,080 | 1,090 | 1,070 | 1,080 | 651,000 | 270 |
| 1993-10-04 | 1,080 | 1,090 | 1,060 | 1,070 | 258,000 | 267.50 |
| 1993-10-01 | 1,090 | 1,090 | 1,070 | 1,080 | 545,000 | 270 |
| 1993-09-30 | 1,090 | 1,100 | 1,080 | 1,100 | 199,000 | 275 |
| 1993-09-29 | 1,100 | 1,100 | 1,080 | 1,080 | 328,000 | 270 |
| 1993-09-28 | 1,110 | 1,110 | 1,100 | 1,100 | 299,000 | 275 |
| 1993-09-27 | 1,100 | 1,100 | 1,070 | 1,090 | 408,000 | 272.50 |
| 1993-09-24 | 1,120 | 1,130 | 1,100 | 1,100 | 606,000 | 275 |
| 1993-09-22 | 1,130 | 1,130 | 1,100 | 1,120 | 469,000 | 280 |
| 1993-09-21 | 1,130 | 1,150 | 1,130 | 1,140 | 160,000 | 285 |
| 1993-09-20 | 1,140 | 1,150 | 1,120 | 1,120 | 215,000 | 280 |
| 1993-09-17 | 1,140 | 1,140 | 1,120 | 1,140 | 323,000 | 285 |
| 1993-09-16 | 1,160 | 1,160 | 1,130 | 1,140 | 361,000 | 285 |
| 1993-09-14 | 1,170 | 1,170 | 1,150 | 1,160 | 457,000 | 290 |
| 1993-09-13 | 1,140 | 1,160 | 1,140 | 1,160 | 353,000 | 290 |
| 1993-09-10 | 1,140 | 1,140 | 1,120 | 1,130 | 746,000 | 282.50 |
| 1993-09-09 | 1,140 | 1,140 | 1,100 | 1,110 | 1,449,000 | 277.50 |
| 1993-09-08 | 1,170 | 1,170 | 1,140 | 1,150 | 1,319,000 | 287.50 |
| 1993-09-07 | 1,180 | 1,190 | 1,170 | 1,180 | 1,057,000 | 295 |
| 1993-09-06 | 1,180 | 1,190 | 1,160 | 1,180 | 2,798,000 | 295 |
| 1993-09-03 | 1,260 | 1,280 | 1,250 | 1,280 | 494,000 | 320 |
| 1993-09-02 | 1,250 | 1,270 | 1,240 | 1,260 | 1,336,000 | 315 |
| 1993-09-01 | 1,250 | 1,260 | 1,240 | 1,240 | 284,000 | 310 |
| 1993-08-31 | 1,260 | 1,260 | 1,240 | 1,260 | 711,000 | 315 |
| 1993-08-30 | 1,250 | 1,260 | 1,240 | 1,250 | 281,000 | 312.50 |
| 1993-08-27 | 1,250 | 1,260 | 1,240 | 1,240 | 611,000 | 310 |
| 1993-08-26 | 1,250 | 1,260 | 1,250 | 1,260 | 135,000 | 315 |
| 1993-08-25 | 1,260 | 1,270 | 1,250 | 1,270 | 161,000 | 317.50 |
| 1993-08-24 | 1,260 | 1,260 | 1,240 | 1,260 | 231,000 | 315 |
| 1993-08-23 | 1,260 | 1,260 | 1,250 | 1,260 | 270,000 | 315 |
| 1993-08-20 | 1,260 | 1,260 | 1,240 | 1,260 | 112,000 | 315 |
| 1993-08-19 | 1,260 | 1,260 | 1,250 | 1,260 | 208,000 | 315 |
| 1993-08-18 | 1,250 | 1,270 | 1,240 | 1,270 | 376,000 | 317.50 |
| 1993-08-17 | 1,250 | 1,270 | 1,250 | 1,250 | 534,000 | 312.50 |
| 1993-08-16 | 1,270 | 1,270 | 1,250 | 1,260 | 445,000 | 315 |
| 1993-08-13 | 1,260 | 1,270 | 1,250 | 1,250 | 514,000 | 312.50 |
| 1993-08-12 | 1,260 | 1,270 | 1,250 | 1,260 | 304,000 | 315 |
| 1993-08-11 | 1,250 | 1,270 | 1,240 | 1,260 | 515,000 | 315 |
| 1993-08-10 | 1,250 | 1,260 | 1,240 | 1,260 | 269,000 | 315 |
| 1993-08-09 | 1,250 | 1,250 | 1,240 | 1,240 | 171,000 | 310 |
| 1993-08-06 | 1,250 | 1,250 | 1,240 | 1,250 | 96,000 | 312.50 |
| 1993-08-05 | 1,260 | 1,260 | 1,250 | 1,250 | 270,000 | 312.50 |
| 1993-08-04 | 1,250 | 1,260 | 1,240 | 1,260 | 189,000 | 315 |
| 1993-08-03 | 1,250 | 1,260 | 1,240 | 1,240 | 373,000 | 310 |
| 1993-08-02 | 1,260 | 1,260 | 1,240 | 1,250 | 190,000 | 312.50 |
| 1993-07-30 | 1,260 | 1,260 | 1,250 | 1,260 | 394,000 | 315 |
| 1993-07-29 | 1,240 | 1,260 | 1,230 | 1,250 | 424,000 | 312.50 |
| 1993-07-28 | 1,240 | 1,250 | 1,230 | 1,240 | 371,000 | 310 |
| 1993-07-27 | 1,230 | 1,250 | 1,230 | 1,240 | 236,000 | 310 |
| 1993-07-26 | 1,230 | 1,250 | 1,230 | 1,250 | 304,000 | 312.50 |
| 1993-07-23 | 1,260 | 1,260 | 1,240 | 1,250 | 481,000 | 312.50 |
| 1993-07-22 | 1,270 | 1,270 | 1,260 | 1,260 | 408,000 | 315 |
| 1993-07-21 | 1,260 | 1,270 | 1,260 | 1,260 | 217,000 | 315 |
| 1993-07-20 | 1,280 | 1,280 | 1,260 | 1,260 | 310,000 | 315 |
| 1993-07-19 | 1,280 | 1,280 | 1,260 | 1,260 | 432,000 | 315 |
| 1993-07-16 | 1,270 | 1,280 | 1,260 | 1,280 | 445,000 | 320 |
| 1993-07-15 | 1,270 | 1,280 | 1,260 | 1,280 | 746,000 | 320 |
| 1993-07-14 | 1,280 | 1,280 | 1,260 | 1,280 | 1,083,000 | 320 |
| 1993-07-13 | 1,240 | 1,270 | 1,240 | 1,260 | 1,191,000 | 315 |
| 1993-07-12 | 1,240 | 1,250 | 1,230 | 1,250 | 399,000 | 312.50 |
| 1993-07-09 | 1,220 | 1,240 | 1,220 | 1,220 | 884,000 | 305 |
| 1993-07-08 | 1,190 | 1,210 | 1,190 | 1,210 | 1,223,000 | 302.50 |
| 1993-07-07 | 1,170 | 1,190 | 1,170 | 1,190 | 636,000 | 297.50 |
| 1993-07-06 | 1,170 | 1,180 | 1,150 | 1,160 | 847,000 | 290 |
| 1993-07-05 | 1,180 | 1,180 | 1,160 | 1,170 | 278,000 | 292.50 |
| 1993-07-02 | 1,200 | 1,200 | 1,160 | 1,170 | 545,000 | 292.50 |
| 1993-07-01 | 1,190 | 1,200 | 1,170 | 1,190 | 308,000 | 297.50 |
| 1993-06-30 | 1,180 | 1,180 | 1,160 | 1,180 | 598,000 | 295 |
| 1993-06-29 | 1,190 | 1,200 | 1,180 | 1,180 | 494,000 | 295 |
| 1993-06-28 | 1,190 | 1,190 | 1,180 | 1,190 | 271,000 | 297.50 |
| 1993-06-25 | 1,190 | 1,190 | 1,170 | 1,190 | 329,000 | 297.50 |
| 1993-06-24 | 1,190 | 1,200 | 1,170 | 1,170 | 723,000 | 292.50 |
| 1993-06-23 | 1,190 | 1,210 | 1,180 | 1,200 | 359,000 | 300 |
| 1993-06-22 | 1,170 | 1,190 | 1,170 | 1,190 | 724,000 | 297.50 |
| 1993-06-21 | 1,200 | 1,200 | 1,160 | 1,160 | 1,069,000 | 290 |
| 1993-06-18 | 1,200 | 1,200 | 1,190 | 1,200 | 888,000 | 300 |
| 1993-06-17 | 1,180 | 1,200 | 1,170 | 1,180 | 1,144,000 | 295 |
| 1993-06-16 | 1,200 | 1,210 | 1,180 | 1,200 | 659,000 | 300 |
| 1993-06-15 | 1,240 | 1,240 | 1,200 | 1,200 | 1,596,000 | 300 |
| 1993-06-14 | 1,260 | 1,270 | 1,240 | 1,250 | 616,000 | 312.50 |
| 1993-06-11 | 1,280 | 1,290 | 1,250 | 1,260 | 1,138,000 | 315 |
| 1993-06-10 | 1,270 | 1,280 | 1,260 | 1,280 | 2,175,000 | 320 |
| 1993-06-08 | 1,290 | 1,290 | 1,250 | 1,260 | 2,743,000 | 315 |
| 1993-06-07 | 1,300 | 1,310 | 1,280 | 1,290 | 4,249,000 | 322.50 |
| 1993-06-04 | 1,290 | 1,300 | 1,270 | 1,280 | 2,837,000 | 320 |
| 1993-06-03 | 1,260 | 1,290 | 1,250 | 1,280 | 3,188,000 | 320 |
| 1993-06-02 | 1,250 | 1,270 | 1,240 | 1,260 | 1,453,000 | 315 |
| 1993-06-01 | 1,250 | 1,270 | 1,250 | 1,260 | 1,025,000 | 315 |
| 1993-05-31 | 1,250 | 1,260 | 1,240 | 1,240 | 1,104,000 | 310 |
| 1993-05-28 | 1,260 | 1,260 | 1,240 | 1,240 | 1,671,000 | 310 |
| 1993-05-27 | 1,270 | 1,270 | 1,250 | 1,250 | 1,551,000 | 312.50 |
| 1993-05-26 | 1,260 | 1,270 | 1,250 | 1,270 | 1,337,000 | 317.50 |
| 1993-05-25 | 1,260 | 1,270 | 1,250 | 1,250 | 1,271,000 | 312.50 |
| 1993-05-24 | 1,270 | 1,280 | 1,260 | 1,260 | 1,738,000 | 315 |
| 1993-05-21 | 1,260 | 1,280 | 1,250 | 1,270 | 2,044,000 | 317.50 |
| 1993-05-20 | 1,280 | 1,280 | 1,250 | 1,260 | 1,904,000 | 315 |
| 1993-05-19 | 1,270 | 1,290 | 1,270 | 1,280 | 1,864,000 | 320 |
| 1993-05-18 | 1,290 | 1,290 | 1,260 | 1,270 | 2,036,000 | 317.50 |
| 1993-05-17 | 1,280 | 1,300 | 1,270 | 1,290 | 3,399,000 | 322.50 |
| 1993-05-14 | 1,290 | 1,300 | 1,270 | 1,280 | 2,290,000 | 320 |
| 1993-05-13 | 1,260 | 1,300 | 1,250 | 1,290 | 2,582,000 | 322.50 |
| 1993-05-12 | 1,280 | 1,280 | 1,250 | 1,250 | 793,000 | 312.50 |
| 1993-05-11 | 1,290 | 1,310 | 1,280 | 1,280 | 2,511,000 | 320 |
| 1993-05-10 | 1,270 | 1,280 | 1,260 | 1,280 | 428,000 | 320 |
| 1993-05-07 | 1,270 | 1,280 | 1,260 | 1,280 | 792,000 | 320 |
| 1993-05-06 | 1,280 | 1,290 | 1,260 | 1,260 | 1,609,000 | 315 |
| 1993-04-30 | 1,260 | 1,280 | 1,250 | 1,280 | 765,000 | 320 |
| 1993-04-28 | 1,280 | 1,290 | 1,250 | 1,250 | 2,251,000 | 312.50 |
| 1993-04-27 | 1,240 | 1,270 | 1,240 | 1,250 | 1,369,000 | 312.50 |
| 1993-04-26 | 1,240 | 1,250 | 1,240 | 1,240 | 268,000 | 310 |
| 1993-04-23 | 1,230 | 1,260 | 1,230 | 1,240 | 454,000 | 310 |
| 1993-04-22 | 1,250 | 1,270 | 1,230 | 1,230 | 791,000 | 307.50 |
| 1993-04-21 | 1,260 | 1,270 | 1,240 | 1,260 | 920,000 | 315 |
| 1993-04-20 | 1,290 | 1,310 | 1,240 | 1,250 | 2,231,000 | 312.50 |
| 1993-04-19 | 1,270 | 1,310 | 1,250 | 1,300 | 3,470,000 | 325 |
| 1993-04-16 | 1,270 | 1,270 | 1,240 | 1,250 | 1,351,000 | 312.50 |
| 1993-04-15 | 1,260 | 1,280 | 1,250 | 1,250 | 2,615,000 | 312.50 |
| 1993-04-14 | 1,270 | 1,280 | 1,220 | 1,220 | 1,560,000 | 305 |
| 1993-04-13 | 1,230 | 1,260 | 1,220 | 1,260 | 747,000 | 315 |
| 1993-04-12 | 1,230 | 1,230 | 1,200 | 1,230 | 292,000 | 307.50 |
| 1993-04-09 | 1,250 | 1,260 | 1,230 | 1,240 | 768,000 | 310 |
| 1993-04-08 | 1,270 | 1,270 | 1,220 | 1,250 | 1,670,000 | 312.50 |
| 1993-04-07 | 1,210 | 1,260 | 1,200 | 1,250 | 3,369,000 | 312.50 |
| 1993-04-06 | 1,180 | 1,200 | 1,160 | 1,190 | 524,000 | 297.50 |
| 1993-04-05 | 1,170 | 1,200 | 1,160 | 1,190 | 490,000 | 297.50 |
| 1993-04-02 | 1,200 | 1,210 | 1,160 | 1,160 | 1,106,000 | 290 |
| 1993-04-01 | 1,180 | 1,210 | 1,160 | 1,200 | 402,000 | 300 |
| 1993-03-31 | 1,190 | 1,210 | 1,170 | 1,170 | 959,000 | 292.50 |
| 1993-03-30 | 1,200 | 1,210 | 1,170 | 1,170 | 860,000 | 292.50 |
| 1993-03-29 | 1,200 | 1,240 | 1,200 | 1,220 | 1,757,000 | 305 |
| 1993-03-26 | 1,180 | 1,200 | 1,170 | 1,180 | 1,256,000 | 295 |
| 1993-03-25 | 1,160 | 1,180 | 1,160 | 1,170 | 691,000 | 292.50 |
| 1993-03-24 | 1,150 | 1,160 | 1,150 | 1,150 | 400,000 | 287.50 |
| 1993-03-23 | 1,140 | 1,160 | 1,130 | 1,150 | 538,000 | 287.50 |
| 1993-03-22 | 1,150 | 1,160 | 1,150 | 1,160 | 335,000 | 290 |
| 1993-03-19 | 1,160 | 1,160 | 1,140 | 1,150 | 785,000 | 287.50 |
| 1993-03-18 | 1,140 | 1,180 | 1,140 | 1,150 | 2,865,000 | 287.50 |
| 1993-03-17 | 1,110 | 1,130 | 1,110 | 1,120 | 1,059,000 | 280 |
| 1993-03-16 | 1,120 | 1,120 | 1,100 | 1,100 | 552,000 | 275 |
| 1993-03-15 | 1,090 | 1,130 | 1,080 | 1,130 | 991,000 | 282.50 |
| 1993-03-12 | 1,070 | 1,090 | 1,070 | 1,070 | 442,000 | 267.50 |
| 1993-03-11 | 1,060 | 1,080 | 1,050 | 1,070 | 378,000 | 267.50 |
| 1993-03-10 | 1,070 | 1,080 | 1,060 | 1,070 | 280,000 | 267.50 |
| 1993-03-09 | 1,080 | 1,080 | 1,060 | 1,060 | 192,000 | 265 |
| 1993-03-08 | 1,030 | 1,080 | 1,020 | 1,050 | 1,007,000 | 262.50 |
| 1993-03-05 | 1,020 | 1,020 | 1,010 | 1,010 | 213,000 | 252.50 |
| 1993-03-04 | 1,020 | 1,030 | 1,010 | 1,030 | 330,000 | 257.50 |
| 1993-03-03 | 1,050 | 1,050 | 1,020 | 1,020 | 645,000 | 255 |
| 1993-03-02 | 1,050 | 1,050 | 1,040 | 1,050 | 159,000 | 262.50 |
| 1993-03-01 | 1,070 | 1,070 | 1,040 | 1,050 | 165,000 | 262.50 |
| 1993-02-26 | 1,060 | 1,070 | 1,050 | 1,070 | 112,000 | 267.50 |
| 1993-02-25 | 1,060 | 1,060 | 1,050 | 1,060 | 91,000 | 265 |
| 1993-02-24 | 1,060 | 1,070 | 1,050 | 1,060 | 301,000 | 265 |
| 1993-02-23 | 1,060 | 1,060 | 1,050 | 1,060 | 246,000 | 265 |
| 1993-02-22 | 1,090 | 1,090 | 1,070 | 1,070 | 167,000 | 267.50 |
| 1993-02-19 | 1,100 | 1,110 | 1,090 | 1,090 | 284,000 | 272.50 |
| 1993-02-18 | 1,100 | 1,100 | 1,080 | 1,100 | 254,000 | 275 |
| 1993-02-17 | 1,090 | 1,090 | 1,080 | 1,090 | 130,000 | 272.50 |
| 1993-02-16 | 1,090 | 1,100 | 1,090 | 1,090 | 146,000 | 272.50 |
| 1993-02-15 | 1,090 | 1,110 | 1,080 | 1,110 | 130,000 | 277.50 |
| 1993-02-12 | 1,100 | 1,110 | 1,080 | 1,080 | 277,000 | 270 |
| 1993-02-10 | 1,110 | 1,120 | 1,100 | 1,100 | 290,000 | 275 |
| 1993-02-09 | 1,110 | 1,120 | 1,100 | 1,120 | 978,000 | 280 |
| 1993-02-08 | 1,140 | 1,140 | 1,110 | 1,120 | 1,313,000 | 280 |
| 1993-02-05 | 1,100 | 1,140 | 1,100 | 1,120 | 2,088,000 | 280 |
| 1993-02-04 | 1,090 | 1,100 | 1,080 | 1,080 | 329,000 | 270 |
| 1993-02-03 | 1,080 | 1,110 | 1,070 | 1,090 | 774,000 | 272.50 |
| 1993-02-02 | 1,050 | 1,070 | 1,050 | 1,070 | 314,000 | 267.50 |
| 1993-02-01 | 1,050 | 1,060 | 1,040 | 1,050 | 208,000 | 262.50 |
| 1993-01-29 | 1,060 | 1,070 | 1,050 | 1,060 | 110,000 | 265 |
| 1993-01-28 | 1,030 | 1,060 | 1,030 | 1,060 | 229,000 | 265 |
| 1993-01-27 | 1,030 | 1,040 | 1,020 | 1,030 | 261,000 | 257.50 |
| 1993-01-26 | 1,030 | 1,050 | 1,030 | 1,030 | 162,000 | 257.50 |
| 1993-01-25 | 1,040 | 1,050 | 1,030 | 1,030 | 198,000 | 257.50 |
| 1993-01-22 | 1,070 | 1,070 | 1,060 | 1,060 | 106,000 | 265 |
| 1993-01-21 | 1,060 | 1,070 | 1,050 | 1,070 | 219,000 | 267.50 |
| 1993-01-20 | 1,080 | 1,080 | 1,060 | 1,070 | 317,000 | 267.50 |
| 1993-01-19 | 1,050 | 1,080 | 1,050 | 1,080 | 258,000 | 270 |
| 1993-01-18 | 1,040 | 1,050 | 1,040 | 1,050 | 122,000 | 262.50 |
| 1993-01-14 | 1,050 | 1,060 | 1,040 | 1,050 | 250,000 | 262.50 |
| 1993-01-13 | 1,040 | 1,050 | 1,030 | 1,040 | 202,000 | 260 |
| 1993-01-12 | 1,030 | 1,040 | 1,030 | 1,030 | 114,000 | 257.50 |
| 1993-01-11 | 1,030 | 1,040 | 1,020 | 1,040 | 161,000 | 260 |
| 1993-01-08 | 1,050 | 1,050 | 1,030 | 1,040 | 94,000 | 260 |
| 1993-01-07 | 1,060 | 1,070 | 1,050 | 1,050 | 123,000 | 262.50 |
| 1993-01-06 | 1,060 | 1,070 | 1,050 | 1,060 | 52,000 | 265 |
| 1993-01-05 | 1,070 | 1,070 | 1,060 | 1,070 | 93,000 | 267.50 |
| 1993-01-04 | 1,060 | 1,070 | 1,060 | 1,070 | 17,000 | 267.50 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
