7898 (株)ウッドワン 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 | 1,080 | 1,090 | 1,060 | 1,090 | 19,000 | 5,450 |
| 1993-12-29 | 1,060 | 1,070 | 1,060 | 1,060 | 67,000 | 5,300 |
| 1993-12-28 | 1,060 | 1,060 | 1,050 | 1,050 | 53,000 | 5,250 |
| 1993-12-27 | 1,060 | 1,060 | 1,060 | 1,060 | 29,000 | 5,300 |
| 1993-12-24 | 1,100 | 1,100 | 1,060 | 1,060 | 65,000 | 5,300 |
| 1993-12-22 | 1,080 | 1,100 | 1,080 | 1,100 | 83,000 | 5,500 |
| 1993-12-21 | 1,090 | 1,100 | 1,080 | 1,080 | 68,000 | 5,400 |
| 1993-12-20 | 1,100 | 1,100 | 1,080 | 1,090 | 44,000 | 5,450 |
| 1993-12-17 | 1,080 | 1,100 | 1,070 | 1,100 | 56,000 | 5,500 |
| 1993-12-16 | 1,080 | 1,100 | 1,080 | 1,080 | 67,000 | 5,400 |
| 1993-12-15 | 1,060 | 1,080 | 1,060 | 1,080 | 35,000 | 5,400 |
| 1993-12-14 | 1,070 | 1,070 | 1,050 | 1,070 | 61,000 | 5,350 |
| 1993-12-13 | 1,080 | 1,090 | 1,070 | 1,090 | 32,000 | 5,450 |
| 1993-12-10 | 1,070 | 1,110 | 1,060 | 1,100 | 101,000 | 5,500 |
| 1993-12-09 | 1,050 | 1,100 | 1,050 | 1,090 | 74,000 | 5,450 |
| 1993-12-08 | 1,050 | 1,080 | 1,030 | 1,050 | 56,000 | 5,250 |
| 1993-12-07 | 1,020 | 1,080 | 1,020 | 1,040 | 60,000 | 5,200 |
| 1993-12-06 | 1,070 | 1,070 | 1,040 | 1,040 | 87,000 | 5,200 |
| 1993-12-03 | 1,080 | 1,100 | 1,070 | 1,090 | 72,000 | 5,450 |
| 1993-12-02 | 1,090 | 1,130 | 1,070 | 1,100 | 179,000 | 5,500 |
| 1993-12-01 | 1,010 | 1,090 | 1,010 | 1,070 | 112,000 | 5,350 |
| 1993-11-30 | 960 | 1,010 | 960 | 1,010 | 143,000 | 5,050 |
| 1993-11-29 | 960 | 1,000 | 960 | 980 | 158,000 | 4,900 |
| 1993-11-26 | 1,050 | 1,080 | 1,040 | 1,040 | 176,000 | 5,200 |
| 1993-11-25 | 1,040 | 1,070 | 1,030 | 1,050 | 94,000 | 5,250 |
| 1993-11-24 | 1,060 | 1,080 | 1,030 | 1,030 | 78,000 | 5,150 |
| 1993-11-22 | 1,060 | 1,080 | 1,040 | 1,040 | 66,000 | 5,200 |
| 1993-11-19 | 1,120 | 1,130 | 1,100 | 1,120 | 136,000 | 5,600 |
| 1993-11-18 | 1,090 | 1,120 | 1,080 | 1,100 | 81,000 | 5,500 |
| 1993-11-17 | 1,070 | 1,080 | 1,060 | 1,080 | 60,000 | 5,400 |
| 1993-11-16 | 1,040 | 1,070 | 1,030 | 1,060 | 37,000 | 5,300 |
| 1993-11-15 | 1,090 | 1,090 | 1,030 | 1,030 | 53,000 | 5,150 |
| 1993-11-12 | 1,040 | 1,100 | 1,040 | 1,070 | 121,000 | 5,350 |
| 1993-11-11 | 1,020 | 1,050 | 1,020 | 1,030 | 73,000 | 5,150 |
| 1993-11-10 | 1,020 | 1,050 | 1,010 | 1,010 | 230,000 | 5,050 |
| 1993-11-09 | 1,050 | 1,050 | 1,020 | 1,020 | 60,000 | 5,100 |
| 1993-11-08 | 1,040 | 1,040 | 1,040 | 1,040 | 31,000 | 5,200 |
| 1993-11-05 | 1,040 | 1,040 | 1,010 | 1,030 | 107,000 | 5,150 |
| 1993-11-04 | 1,060 | 1,070 | 1,040 | 1,040 | 63,000 | 5,200 |
| 1993-11-02 | 1,060 | 1,070 | 1,060 | 1,060 | 36,000 | 5,300 |
| 1993-11-01 | 1,080 | 1,080 | 1,060 | 1,060 | 36,000 | 5,300 |
| 1993-10-29 | 1,060 | 1,090 | 1,050 | 1,070 | 35,000 | 5,350 |
| 1993-10-28 | 1,050 | 1,070 | 1,040 | 1,070 | 112,000 | 5,350 |
| 1993-10-27 | 1,040 | 1,050 | 1,030 | 1,040 | 70,000 | 5,200 |
| 1993-10-26 | 1,070 | 1,070 | 1,040 | 1,040 | 132,000 | 5,200 |
| 1993-10-25 | 1,100 | 1,110 | 1,070 | 1,080 | 71,000 | 5,400 |
| 1993-10-22 | 1,100 | 1,120 | 1,100 | 1,110 | 29,000 | 5,550 |
| 1993-10-21 | 1,120 | 1,150 | 1,110 | 1,110 | 65,000 | 5,550 |
| 1993-10-20 | 1,120 | 1,140 | 1,110 | 1,130 | 51,000 | 5,650 |
| 1993-10-19 | 1,100 | 1,120 | 1,080 | 1,120 | 77,000 | 5,600 |
| 1993-10-18 | 1,070 | 1,090 | 1,070 | 1,080 | 105,000 | 5,400 |
| 1993-10-15 | 1,090 | 1,100 | 1,090 | 1,090 | 117,000 | 5,450 |
| 1993-10-14 | 1,090 | 1,100 | 1,080 | 1,100 | 95,000 | 5,500 |
| 1993-10-13 | 1,120 | 1,130 | 1,090 | 1,100 | 142,000 | 5,500 |
| 1993-10-12 | 1,140 | 1,140 | 1,100 | 1,140 | 73,000 | 5,700 |
| 1993-10-08 | 1,140 | 1,150 | 1,130 | 1,140 | 122,000 | 5,700 |
| 1993-10-07 | 1,150 | 1,160 | 1,140 | 1,160 | 55,000 | 5,800 |
| 1993-10-06 | 1,140 | 1,160 | 1,140 | 1,140 | 123,000 | 5,700 |
| 1993-10-05 | 1,160 | 1,170 | 1,130 | 1,140 | 126,000 | 5,700 |
| 1993-10-04 | 1,170 | 1,170 | 1,150 | 1,160 | 73,000 | 5,800 |
| 1993-10-01 | 1,210 | 1,210 | 1,160 | 1,170 | 201,000 | 5,850 |
| 1993-09-30 | 1,200 | 1,200 | 1,180 | 1,200 | 185,000 | 6,000 |
| 1993-09-29 | 1,220 | 1,220 | 1,180 | 1,200 | 214,000 | 6,000 |
| 1993-09-28 | 1,220 | 1,240 | 1,200 | 1,220 | 677,000 | 6,100 |
| 1993-09-27 | 1,170 | 1,190 | 1,160 | 1,180 | 189,000 | 5,900 |
| 1993-09-24 | 1,170 | 1,180 | 1,160 | 1,160 | 163,000 | 5,800 |
| 1993-09-22 | 1,170 | 1,170 | 1,150 | 1,170 | 204,000 | 5,850 |
| 1993-09-21 | 1,170 | 1,190 | 1,170 | 1,170 | 125,000 | 5,850 |
| 1993-09-20 | 1,170 | 1,180 | 1,160 | 1,160 | 96,000 | 5,800 |
| 1993-09-17 | 1,170 | 1,180 | 1,150 | 1,160 | 188,000 | 5,800 |
| 1993-09-16 | 1,220 | 1,220 | 1,180 | 1,180 | 303,000 | 5,900 |
| 1993-09-14 | 1,220 | 1,230 | 1,210 | 1,220 | 400,000 | 6,100 |
| 1993-09-13 | 1,210 | 1,220 | 1,200 | 1,220 | 805,000 | 6,100 |
| 1993-09-10 | 1,160 | 1,230 | 1,150 | 1,220 | 1,971,000 | 6,100 |
| 1993-09-09 | 1,150 | 1,160 | 1,130 | 1,160 | 284,000 | 5,800 |
| 1993-09-08 | 1,120 | 1,160 | 1,110 | 1,120 | 666,000 | 5,600 |
| 1993-09-07 | 1,110 | 1,120 | 1,100 | 1,120 | 120,000 | 5,600 |
| 1993-09-06 | 1,120 | 1,120 | 1,100 | 1,100 | 81,000 | 5,500 |
| 1993-09-03 | 1,120 | 1,120 | 1,110 | 1,120 | 87,000 | 5,600 |
| 1993-09-02 | 1,130 | 1,130 | 1,110 | 1,120 | 144,000 | 5,600 |
| 1993-09-01 | 1,130 | 1,130 | 1,110 | 1,120 | 180,000 | 5,600 |
| 1993-08-31 | 1,110 | 1,130 | 1,110 | 1,110 | 170,000 | 5,550 |
| 1993-08-30 | 1,120 | 1,120 | 1,100 | 1,100 | 98,000 | 5,500 |
| 1993-08-27 | 1,140 | 1,140 | 1,110 | 1,110 | 859,000 | 5,550 |
| 1993-08-26 | 1,070 | 1,120 | 1,050 | 1,120 | 420,000 | 5,600 |
| 1993-08-25 | 1,080 | 1,080 | 1,070 | 1,070 | 11,000 | 5,350 |
| 1993-08-24 | 1,060 | 1,060 | 1,030 | 1,060 | 67,000 | 5,300 |
| 1993-08-23 | 1,060 | 1,070 | 1,050 | 1,070 | 35,000 | 5,350 |
| 1993-08-20 | 1,090 | 1,090 | 1,070 | 1,070 | 52,000 | 5,350 |
| 1993-08-19 | 1,100 | 1,100 | 1,080 | 1,080 | 67,000 | 5,400 |
| 1993-08-18 | 1,090 | 1,100 | 1,080 | 1,100 | 85,000 | 5,500 |
| 1993-08-17 | 1,100 | 1,100 | 1,080 | 1,090 | 60,000 | 5,450 |
| 1993-08-16 | 1,060 | 1,100 | 1,060 | 1,090 | 56,000 | 5,450 |
| 1993-08-13 | 1,110 | 1,110 | 1,070 | 1,080 | 116,000 | 5,400 |
| 1993-08-12 | 1,110 | 1,110 | 1,090 | 1,110 | 185,000 | 5,550 |
| 1993-08-11 | 1,100 | 1,120 | 1,080 | 1,090 | 296,000 | 5,450 |
| 1993-08-10 | 1,060 | 1,100 | 1,060 | 1,090 | 520,000 | 5,450 |
| 1993-08-09 | 1,030 | 1,050 | 1,030 | 1,040 | 108,000 | 5,200 |
| 1993-08-06 | 1,030 | 1,030 | 1,020 | 1,030 | 85,000 | 5,150 |
| 1993-08-05 | 1,050 | 1,050 | 1,030 | 1,040 | 104,000 | 5,200 |
| 1993-08-04 | 1,040 | 1,050 | 1,040 | 1,050 | 149,000 | 5,250 |
| 1993-08-03 | 1,000 | 1,050 | 1,000 | 1,040 | 224,000 | 5,200 |
| 1993-08-02 | 1,020 | 1,020 | 1,000 | 1,010 | 160,000 | 5,050 |
| 1993-07-30 | 1,040 | 1,040 | 1,000 | 1,000 | 114,000 | 5,000 |
| 1993-07-29 | 986 | 1,020 | 986 | 1,020 | 61,000 | 5,100 |
| 1993-07-28 | 980 | 1,000 | 980 | 999 | 40,000 | 4,995 |
| 1993-07-27 | 980 | 989 | 980 | 981 | 33,000 | 4,905 |
| 1993-07-26 | 989 | 990 | 985 | 985 | 32,000 | 4,925 |
| 1993-07-23 | 999 | 999 | 980 | 980 | 47,000 | 4,900 |
| 1993-07-22 | 981 | 995 | 980 | 995 | 27,000 | 4,975 |
| 1993-07-21 | 998 | 998 | 980 | 980 | 38,000 | 4,900 |
| 1993-07-20 | 980 | 1,000 | 980 | 1,000 | 22,000 | 5,000 |
| 1993-07-19 | 1,000 | 1,000 | 995 | 1,000 | 69,000 | 5,000 |
| 1993-07-16 | 985 | 1,000 | 985 | 1,000 | 35,000 | 5,000 |
| 1993-07-15 | 995 | 1,000 | 984 | 985 | 68,000 | 4,925 |
| 1993-07-14 | 970 | 995 | 970 | 995 | 59,000 | 4,975 |
| 1993-07-13 | 965 | 975 | 965 | 970 | 34,000 | 4,850 |
| 1993-07-12 | 946 | 980 | 946 | 965 | 33,000 | 4,825 |
| 1993-07-09 | 950 | 950 | 936 | 945 | 62,000 | 4,725 |
| 1993-07-08 | 940 | 945 | 935 | 943 | 25,000 | 4,715 |
| 1993-07-07 | 936 | 940 | 936 | 937 | 30,000 | 4,685 |
| 1993-07-06 | 934 | 940 | 933 | 936 | 49,000 | 4,680 |
| 1993-07-05 | 955 | 955 | 935 | 935 | 103,000 | 4,675 |
| 1993-07-02 | 965 | 965 | 955 | 955 | 44,000 | 4,775 |
| 1993-07-01 | 970 | 970 | 965 | 965 | 34,000 | 4,825 |
| 1993-06-30 | 980 | 980 | 965 | 970 | 55,000 | 4,850 |
| 1993-06-29 | 993 | 999 | 980 | 985 | 23,000 | 4,925 |
| 1993-06-28 | 1,000 | 1,000 | 980 | 983 | 37,000 | 4,915 |
| 1993-06-25 | 990 | 999 | 980 | 999 | 24,000 | 4,995 |
| 1993-06-24 | 990 | 1,000 | 980 | 980 | 65,000 | 4,900 |
| 1993-06-23 | 982 | 990 | 980 | 980 | 32,000 | 4,900 |
| 1993-06-22 | 954 | 983 | 954 | 982 | 62,000 | 4,910 |
| 1993-06-21 | 970 | 970 | 950 | 955 | 111,000 | 4,775 |
| 1993-06-18 | 988 | 1,040 | 988 | 1,020 | 64,000 | 5,100 |
| 1993-06-17 | 973 | 999 | 961 | 991 | 103,000 | 4,955 |
| 1993-06-16 | 984 | 984 | 960 | 983 | 159,000 | 4,915 |
| 1993-06-15 | 1,020 | 1,020 | 995 | 995 | 114,000 | 4,975 |
| 1993-06-14 | 1,050 | 1,050 | 1,020 | 1,020 | 88,000 | 5,100 |
| 1993-06-11 | 1,040 | 1,050 | 1,040 | 1,050 | 50,000 | 5,250 |
| 1993-06-10 | 1,060 | 1,080 | 1,040 | 1,040 | 39,000 | 5,200 |
| 1993-06-08 | 1,060 | 1,080 | 1,060 | 1,080 | 56,000 | 5,400 |
| 1993-06-07 | 1,070 | 1,070 | 1,050 | 1,060 | 44,000 | 5,300 |
| 1993-06-04 | 1,060 | 1,070 | 1,040 | 1,040 | 91,000 | 5,200 |
| 1993-06-03 | 1,050 | 1,060 | 1,050 | 1,060 | 76,000 | 5,300 |
| 1993-06-02 | 1,050 | 1,050 | 1,040 | 1,040 | 38,000 | 5,200 |
| 1993-06-01 | 1,040 | 1,060 | 1,040 | 1,050 | 38,000 | 5,250 |
| 1993-05-31 | 1,070 | 1,070 | 1,040 | 1,060 | 103,000 | 5,300 |
| 1993-05-28 | 1,070 | 1,080 | 1,060 | 1,060 | 64,000 | 5,300 |
| 1993-05-27 | 1,060 | 1,090 | 1,050 | 1,080 | 125,000 | 5,400 |
| 1993-05-26 | 1,070 | 1,080 | 1,060 | 1,060 | 75,000 | 5,300 |
| 1993-05-25 | 1,070 | 1,080 | 1,070 | 1,080 | 161,000 | 5,400 |
| 1993-05-24 | 1,050 | 1,090 | 1,050 | 1,060 | 195,000 | 5,300 |
| 1993-05-21 | 1,050 | 1,070 | 1,040 | 1,050 | 52,000 | 5,250 |
| 1993-05-20 | 1,100 | 1,100 | 1,040 | 1,070 | 135,000 | 5,350 |
| 1993-05-19 | 1,090 | 1,100 | 1,080 | 1,080 | 138,000 | 5,400 |
| 1993-05-18 | 1,110 | 1,120 | 1,080 | 1,080 | 150,000 | 5,400 |
| 1993-05-17 | 1,100 | 1,120 | 1,100 | 1,110 | 146,000 | 5,550 |
| 1993-05-14 | 1,130 | 1,130 | 1,090 | 1,100 | 142,000 | 5,500 |
| 1993-05-13 | 1,110 | 1,120 | 1,100 | 1,120 | 218,000 | 5,600 |
| 1993-05-12 | 1,140 | 1,150 | 1,080 | 1,100 | 785,000 | 5,500 |
| 1993-05-11 | 1,090 | 1,140 | 1,080 | 1,140 | 1,201,000 | 5,700 |
| 1993-05-10 | 1,070 | 1,080 | 1,050 | 1,080 | 215,000 | 5,400 |
| 1993-05-07 | 1,060 | 1,070 | 1,050 | 1,050 | 93,000 | 5,250 |
| 1993-05-06 | 1,060 | 1,070 | 1,050 | 1,050 | 176,000 | 5,250 |
| 1993-04-30 | 1,050 | 1,050 | 1,040 | 1,050 | 132,000 | 5,250 |
| 1993-04-28 | 1,020 | 1,040 | 1,020 | 1,030 | 112,000 | 5,150 |
| 1993-04-27 | 977 | 1,040 | 977 | 1,020 | 103,000 | 5,100 |
| 1993-04-26 | 975 | 989 | 975 | 975 | 61,000 | 4,875 |
| 1993-04-23 | 1,000 | 1,010 | 980 | 980 | 174,000 | 4,900 |
| 1993-04-22 | 1,030 | 1,040 | 1,010 | 1,010 | 104,000 | 5,050 |
| 1993-04-21 | 1,050 | 1,080 | 1,020 | 1,030 | 173,000 | 5,150 |
| 1993-04-20 | 1,040 | 1,060 | 1,040 | 1,050 | 119,000 | 5,250 |
| 1993-04-19 | 1,010 | 1,030 | 1,010 | 1,030 | 56,000 | 5,150 |
| 1993-04-16 | 1,040 | 1,050 | 1,010 | 1,010 | 111,000 | 5,050 |
| 1993-04-15 | 1,030 | 1,050 | 1,020 | 1,030 | 83,000 | 5,150 |
| 1993-04-14 | 1,080 | 1,090 | 1,040 | 1,040 | 282,000 | 5,200 |
| 1993-04-13 | 1,040 | 1,080 | 1,030 | 1,080 | 234,000 | 5,400 |
| 1993-04-12 | 1,040 | 1,040 | 1,010 | 1,030 | 140,000 | 5,150 |
| 1993-04-09 | 1,050 | 1,070 | 1,030 | 1,040 | 443,000 | 5,200 |
| 1993-04-08 | 1,090 | 1,090 | 1,040 | 1,050 | 268,000 | 5,250 |
| 1993-04-07 | 1,080 | 1,100 | 1,070 | 1,080 | 596,000 | 5,400 |
| 1993-04-06 | 1,070 | 1,070 | 1,040 | 1,050 | 377,000 | 5,250 |
| 1993-04-05 | 1,070 | 1,110 | 1,040 | 1,070 | 812,000 | 5,350 |
| 1993-04-02 | 1,090 | 1,120 | 1,060 | 1,090 | 2,190,000 | 5,450 |
| 1993-04-01 | 1,000 | 1,080 | 1,000 | 1,080 | 2,777,000 | 5,400 |
| 1993-03-31 | 980 | 995 | 974 | 990 | 423,000 | 4,950 |
| 1993-03-30 | 994 | 995 | 960 | 974 | 289,000 | 4,870 |
| 1993-03-29 | 986 | 1,000 | 966 | 988 | 603,000 | 4,940 |
| 1993-03-26 | 957 | 1,010 | 951 | 976 | 1,675,000 | 4,880 |
| 1993-03-25 | 935 | 940 | 927 | 940 | 136,000 | 4,700 |
| 1993-03-24 | 925 | 940 | 920 | 920 | 148,000 | 4,600 |
| 1993-03-23 | 926 | 928 | 911 | 916 | 153,000 | 4,580 |
| 1993-03-22 | 940 | 941 | 920 | 928 | 96,000 | 4,640 |
| 1993-03-19 | 950 | 960 | 940 | 940 | 180,000 | 4,700 |
| 1993-03-18 | 960 | 970 | 942 | 945 | 328,000 | 4,725 |
| 1993-03-17 | 936 | 964 | 935 | 955 | 225,000 | 4,775 |
| 1993-03-16 | 975 | 975 | 940 | 940 | 241,000 | 4,700 |
| 1993-03-15 | 974 | 975 | 962 | 973 | 604,000 | 4,865 |
| 1993-03-12 | 930 | 954 | 930 | 954 | 266,000 | 4,770 |
| 1993-03-11 | 955 | 955 | 930 | 935 | 308,000 | 4,675 |
| 1993-03-10 | 960 | 983 | 936 | 945 | 930,000 | 4,725 |
| 1993-03-09 | 950 | 981 | 921 | 970 | 1,695,000 | 4,850 |
| 1993-03-08 | 890 | 921 | 890 | 920 | 251,000 | 4,600 |
| 1993-03-05 | 882 | 915 | 882 | 900 | 478,000 | 4,500 |
| 1993-03-04 | 893 | 894 | 873 | 880 | 438,000 | 4,400 |
| 1993-03-03 | 912 | 912 | 890 | 892 | 487,000 | 4,460 |
| 1993-03-02 | 920 | 924 | 911 | 913 | 254,000 | 4,565 |
| 1993-03-01 | 921 | 930 | 920 | 928 | 271,000 | 4,640 |
| 1993-02-26 | 935 | 938 | 921 | 922 | 428,000 | 4,610 |
| 1993-02-25 | 950 | 959 | 933 | 935 | 616,000 | 4,675 |
| 1993-02-24 | 954 | 971 | 945 | 945 | 1,661,000 | 4,725 |
| 1993-02-23 | 912 | 953 | 912 | 946 | 1,184,000 | 4,730 |
| 1993-02-22 | 909 | 934 | 900 | 922 | 610,000 | 4,610 |
| 1993-02-19 | 925 | 925 | 905 | 910 | 501,000 | 4,550 |
| 1993-02-18 | 905 | 934 | 902 | 920 | 2,254,000 | 4,600 |
| 1993-02-17 | 858 | 899 | 845 | 895 | 1,143,000 | 4,475 |
| 1993-02-16 | 880 | 880 | 862 | 862 | 480,000 | 4,310 |
| 1993-02-15 | 900 | 905 | 876 | 882 | 1,476,000 | 4,410 |
| 1993-02-12 | 865 | 896 | 860 | 893 | 1,868,000 | 4,465 |
| 1993-02-10 | 845 | 864 | 845 | 863 | 832,000 | 4,315 |
| 1993-02-09 | 849 | 856 | 841 | 842 | 1,015,000 | 4,210 |
| 1993-02-08 | 839 | 848 | 831 | 842 | 455,000 | 4,210 |
| 1993-02-05 | 820 | 839 | 820 | 829 | 242,000 | 4,145 |
| 1993-02-04 | 841 | 844 | 815 | 820 | 585,000 | 4,100 |
| 1993-02-03 | 830 | 847 | 830 | 839 | 679,000 | 4,195 |
| 1993-02-02 | 827 | 838 | 820 | 820 | 1,136,000 | 4,100 |
| 1993-02-01 | 792 | 819 | 792 | 817 | 608,000 | 4,085 |
| 1993-01-29 | 796 | 796 | 780 | 787 | 308,000 | 3,935 |
| 1993-01-28 | 749 | 790 | 749 | 790 | 186,000 | 3,950 |
| 1993-01-27 | 759 | 759 | 741 | 747 | 110,000 | 3,735 |
| 1993-01-26 | 748 | 750 | 731 | 750 | 170,000 | 3,750 |
| 1993-01-25 | 760 | 760 | 743 | 748 | 177,000 | 3,740 |
| 1993-01-22 | 775 | 775 | 760 | 760 | 146,000 | 3,800 |
| 1993-01-21 | 784 | 784 | 765 | 775 | 128,000 | 3,875 |
| 1993-01-20 | 795 | 800 | 779 | 779 | 433,000 | 3,895 |
| 1993-01-19 | 759 | 797 | 756 | 790 | 912,000 | 3,950 |
| 1993-01-18 | 750 | 755 | 745 | 749 | 50,000 | 3,745 |
| 1993-01-14 | 749 | 755 | 740 | 740 | 50,000 | 3,700 |
| 1993-01-13 | 749 | 749 | 739 | 744 | 125,000 | 3,720 |
| 1993-01-12 | 750 | 750 | 740 | 740 | 48,000 | 3,700 |
| 1993-01-11 | 745 | 750 | 740 | 740 | 115,000 | 3,700 |
| 1993-01-08 | 741 | 749 | 740 | 745 | 80,000 | 3,725 |
| 1993-01-07 | 745 | 759 | 738 | 750 | 86,000 | 3,750 |
| 1993-01-06 | 738 | 744 | 727 | 735 | 143,000 | 3,675 |
| 1993-01-05 | 754 | 755 | 737 | 740 | 131,000 | 3,700 |
| 1993-01-04 | 759 | 759 | 755 | 758 | 22,000 | 3,790 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.12株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.1株
