7912 大日本印刷(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 | 1,580 | 1,600 | 1,580 | 1,590 | 294,000 | 3,180 |
| 1993-12-29 | 1,550 | 1,580 | 1,520 | 1,570 | 574,000 | 3,140 |
| 1993-12-28 | 1,530 | 1,550 | 1,510 | 1,550 | 480,000 | 3,100 |
| 1993-12-27 | 1,520 | 1,520 | 1,480 | 1,500 | 455,000 | 3,000 |
| 1993-12-24 | 1,560 | 1,580 | 1,530 | 1,550 | 531,000 | 3,100 |
| 1993-12-22 | 1,590 | 1,590 | 1,570 | 1,590 | 563,000 | 3,180 |
| 1993-12-21 | 1,590 | 1,610 | 1,560 | 1,570 | 692,000 | 3,140 |
| 1993-12-20 | 1,640 | 1,650 | 1,580 | 1,600 | 823,000 | 3,200 |
| 1993-12-17 | 1,660 | 1,660 | 1,600 | 1,660 | 1,156,000 | 3,320 |
| 1993-12-16 | 1,670 | 1,680 | 1,630 | 1,640 | 572,000 | 3,280 |
| 1993-12-15 | 1,600 | 1,650 | 1,590 | 1,640 | 377,000 | 3,280 |
| 1993-12-14 | 1,610 | 1,630 | 1,610 | 1,620 | 534,000 | 3,240 |
| 1993-12-13 | 1,620 | 1,660 | 1,600 | 1,620 | 578,000 | 3,240 |
| 1993-12-10 | 1,560 | 1,620 | 1,550 | 1,610 | 1,962,000 | 3,220 |
| 1993-12-09 | 1,550 | 1,570 | 1,520 | 1,560 | 568,000 | 3,120 |
| 1993-12-08 | 1,550 | 1,550 | 1,490 | 1,500 | 823,000 | 3,000 |
| 1993-12-07 | 1,550 | 1,580 | 1,540 | 1,550 | 1,155,000 | 3,100 |
| 1993-12-06 | 1,580 | 1,590 | 1,550 | 1,550 | 555,000 | 3,100 |
| 1993-12-03 | 1,550 | 1,640 | 1,540 | 1,640 | 710,000 | 3,280 |
| 1993-12-02 | 1,570 | 1,630 | 1,530 | 1,560 | 1,058,000 | 3,120 |
| 1993-12-01 | 1,520 | 1,560 | 1,510 | 1,530 | 1,085,000 | 3,060 |
| 1993-11-30 | 1,530 | 1,550 | 1,480 | 1,530 | 736,000 | 3,060 |
| 1993-11-29 | 1,560 | 1,570 | 1,430 | 1,500 | 834,000 | 3,000 |
| 1993-11-26 | 1,640 | 1,650 | 1,570 | 1,590 | 1,008,000 | 3,180 |
| 1993-11-25 | 1,640 | 1,660 | 1,620 | 1,620 | 619,000 | 3,240 |
| 1993-11-24 | 1,620 | 1,650 | 1,620 | 1,620 | 421,000 | 3,240 |
| 1993-11-22 | 1,650 | 1,650 | 1,600 | 1,620 | 823,000 | 3,240 |
| 1993-11-19 | 1,690 | 1,690 | 1,650 | 1,660 | 1,043,000 | 3,320 |
| 1993-11-18 | 1,660 | 1,690 | 1,660 | 1,690 | 1,003,000 | 3,380 |
| 1993-11-17 | 1,630 | 1,650 | 1,630 | 1,650 | 745,000 | 3,300 |
| 1993-11-16 | 1,620 | 1,660 | 1,610 | 1,630 | 1,033,000 | 3,260 |
| 1993-11-15 | 1,630 | 1,630 | 1,600 | 1,610 | 2,775,000 | 3,220 |
| 1993-11-12 | 1,630 | 1,650 | 1,630 | 1,630 | 1,151,000 | 3,260 |
| 1993-11-11 | 1,660 | 1,660 | 1,620 | 1,640 | 801,000 | 3,280 |
| 1993-11-10 | 1,630 | 1,650 | 1,600 | 1,650 | 1,224,000 | 3,300 |
| 1993-11-09 | 1,670 | 1,680 | 1,610 | 1,620 | 1,435,000 | 3,240 |
| 1993-11-08 | 1,650 | 1,670 | 1,640 | 1,670 | 473,000 | 3,340 |
| 1993-11-05 | 1,650 | 1,660 | 1,640 | 1,650 | 806,000 | 3,300 |
| 1993-11-04 | 1,670 | 1,680 | 1,650 | 1,650 | 976,000 | 3,300 |
| 1993-11-02 | 1,660 | 1,700 | 1,660 | 1,680 | 329,000 | 3,360 |
| 1993-11-01 | 1,700 | 1,700 | 1,650 | 1,650 | 973,000 | 3,300 |
| 1993-10-29 | 1,710 | 1,710 | 1,690 | 1,710 | 1,258,000 | 3,420 |
| 1993-10-28 | 1,730 | 1,730 | 1,670 | 1,680 | 1,075,000 | 3,360 |
| 1993-10-27 | 1,760 | 1,760 | 1,720 | 1,740 | 694,000 | 3,480 |
| 1993-10-26 | 1,770 | 1,790 | 1,760 | 1,760 | 888,000 | 3,520 |
| 1993-10-25 | 1,770 | 1,770 | 1,750 | 1,760 | 569,000 | 3,520 |
| 1993-10-22 | 1,730 | 1,750 | 1,730 | 1,750 | 417,000 | 3,500 |
| 1993-10-21 | 1,730 | 1,740 | 1,720 | 1,720 | 473,000 | 3,440 |
| 1993-10-20 | 1,740 | 1,750 | 1,720 | 1,720 | 846,000 | 3,440 |
| 1993-10-19 | 1,750 | 1,760 | 1,740 | 1,750 | 485,000 | 3,500 |
| 1993-10-18 | 1,750 | 1,760 | 1,740 | 1,740 | 422,000 | 3,480 |
| 1993-10-15 | 1,740 | 1,750 | 1,740 | 1,750 | 455,000 | 3,500 |
| 1993-10-14 | 1,750 | 1,760 | 1,740 | 1,760 | 485,000 | 3,520 |
| 1993-10-13 | 1,750 | 1,760 | 1,740 | 1,750 | 589,000 | 3,500 |
| 1993-10-12 | 1,750 | 1,760 | 1,740 | 1,750 | 207,000 | 3,500 |
| 1993-10-08 | 1,740 | 1,770 | 1,740 | 1,760 | 587,000 | 3,520 |
| 1993-10-07 | 1,770 | 1,770 | 1,740 | 1,740 | 648,000 | 3,480 |
| 1993-10-06 | 1,760 | 1,780 | 1,760 | 1,770 | 1,137,000 | 3,540 |
| 1993-10-05 | 1,770 | 1,790 | 1,750 | 1,780 | 1,505,000 | 3,560 |
| 1993-10-04 | 1,750 | 1,770 | 1,740 | 1,750 | 587,000 | 3,500 |
| 1993-10-01 | 1,730 | 1,770 | 1,720 | 1,760 | 1,297,000 | 3,520 |
| 1993-09-30 | 1,730 | 1,750 | 1,730 | 1,730 | 955,000 | 3,460 |
| 1993-09-29 | 1,700 | 1,740 | 1,680 | 1,740 | 1,132,000 | 3,480 |
| 1993-09-28 | 1,710 | 1,720 | 1,690 | 1,700 | 347,000 | 3,400 |
| 1993-09-27 | 1,710 | 1,710 | 1,690 | 1,710 | 456,000 | 3,420 |
| 1993-09-24 | 1,680 | 1,700 | 1,680 | 1,690 | 946,000 | 3,380 |
| 1993-09-22 | 1,690 | 1,700 | 1,670 | 1,680 | 867,000 | 3,360 |
| 1993-09-21 | 1,710 | 1,730 | 1,700 | 1,720 | 827,000 | 3,440 |
| 1993-09-20 | 1,700 | 1,720 | 1,690 | 1,690 | 438,000 | 3,380 |
| 1993-09-17 | 1,710 | 1,720 | 1,690 | 1,700 | 629,000 | 3,400 |
| 1993-09-16 | 1,720 | 1,730 | 1,690 | 1,700 | 542,000 | 3,400 |
| 1993-09-14 | 1,730 | 1,760 | 1,720 | 1,730 | 2,057,000 | 3,460 |
| 1993-09-13 | 1,710 | 1,730 | 1,700 | 1,730 | 596,000 | 3,460 |
| 1993-09-10 | 1,680 | 1,700 | 1,680 | 1,700 | 1,654,000 | 3,400 |
| 1993-09-09 | 1,700 | 1,710 | 1,680 | 1,690 | 480,000 | 3,380 |
| 1993-09-08 | 1,680 | 1,740 | 1,670 | 1,710 | 3,009,000 | 3,420 |
| 1993-09-07 | 1,690 | 1,700 | 1,680 | 1,690 | 432,000 | 3,380 |
| 1993-09-06 | 1,660 | 1,690 | 1,660 | 1,690 | 545,000 | 3,380 |
| 1993-09-03 | 1,660 | 1,690 | 1,640 | 1,650 | 637,000 | 3,300 |
| 1993-09-02 | 1,650 | 1,670 | 1,640 | 1,670 | 364,000 | 3,340 |
| 1993-09-01 | 1,660 | 1,660 | 1,640 | 1,640 | 320,000 | 3,280 |
| 1993-08-31 | 1,650 | 1,660 | 1,640 | 1,660 | 378,000 | 3,320 |
| 1993-08-30 | 1,660 | 1,660 | 1,630 | 1,640 | 304,000 | 3,280 |
| 1993-08-27 | 1,630 | 1,650 | 1,630 | 1,630 | 332,000 | 3,260 |
| 1993-08-26 | 1,630 | 1,640 | 1,610 | 1,630 | 651,000 | 3,260 |
| 1993-08-25 | 1,640 | 1,640 | 1,620 | 1,630 | 437,000 | 3,260 |
| 1993-08-24 | 1,630 | 1,640 | 1,620 | 1,620 | 281,000 | 3,240 |
| 1993-08-23 | 1,640 | 1,640 | 1,620 | 1,640 | 232,000 | 3,280 |
| 1993-08-20 | 1,680 | 1,680 | 1,640 | 1,640 | 457,000 | 3,280 |
| 1993-08-19 | 1,670 | 1,690 | 1,650 | 1,680 | 1,021,000 | 3,360 |
| 1993-08-18 | 1,680 | 1,690 | 1,650 | 1,650 | 545,000 | 3,300 |
| 1993-08-17 | 1,680 | 1,690 | 1,670 | 1,690 | 691,000 | 3,380 |
| 1993-08-16 | 1,670 | 1,680 | 1,650 | 1,680 | 346,000 | 3,360 |
| 1993-08-13 | 1,660 | 1,670 | 1,650 | 1,670 | 825,000 | 3,340 |
| 1993-08-12 | 1,680 | 1,690 | 1,670 | 1,670 | 711,000 | 3,340 |
| 1993-08-11 | 1,680 | 1,690 | 1,670 | 1,670 | 404,000 | 3,340 |
| 1993-08-10 | 1,690 | 1,690 | 1,670 | 1,680 | 560,000 | 3,360 |
| 1993-08-09 | 1,680 | 1,690 | 1,670 | 1,680 | 295,000 | 3,360 |
| 1993-08-06 | 1,660 | 1,680 | 1,660 | 1,680 | 237,000 | 3,360 |
| 1993-08-05 | 1,670 | 1,680 | 1,650 | 1,660 | 549,000 | 3,320 |
| 1993-08-04 | 1,670 | 1,690 | 1,660 | 1,670 | 696,000 | 3,340 |
| 1993-08-03 | 1,680 | 1,690 | 1,670 | 1,670 | 529,000 | 3,340 |
| 1993-08-02 | 1,690 | 1,690 | 1,650 | 1,650 | 393,000 | 3,300 |
| 1993-07-30 | 1,680 | 1,710 | 1,680 | 1,680 | 671,000 | 3,360 |
| 1993-07-29 | 1,670 | 1,700 | 1,660 | 1,700 | 763,000 | 3,400 |
| 1993-07-28 | 1,670 | 1,680 | 1,650 | 1,650 | 246,000 | 3,300 |
| 1993-07-27 | 1,650 | 1,670 | 1,640 | 1,670 | 535,000 | 3,340 |
| 1993-07-26 | 1,650 | 1,670 | 1,640 | 1,670 | 1,021,000 | 3,340 |
| 1993-07-23 | 1,620 | 1,640 | 1,620 | 1,630 | 260,000 | 3,260 |
| 1993-07-22 | 1,650 | 1,660 | 1,640 | 1,660 | 344,000 | 3,320 |
| 1993-07-21 | 1,650 | 1,650 | 1,640 | 1,650 | 373,000 | 3,300 |
| 1993-07-20 | 1,650 | 1,650 | 1,640 | 1,640 | 296,000 | 3,280 |
| 1993-07-19 | 1,670 | 1,670 | 1,640 | 1,640 | 289,000 | 3,280 |
| 1993-07-16 | 1,640 | 1,670 | 1,640 | 1,650 | 272,000 | 3,300 |
| 1993-07-15 | 1,650 | 1,680 | 1,650 | 1,670 | 763,000 | 3,340 |
| 1993-07-14 | 1,630 | 1,650 | 1,620 | 1,650 | 486,000 | 3,300 |
| 1993-07-13 | 1,620 | 1,630 | 1,610 | 1,630 | 546,000 | 3,260 |
| 1993-07-12 | 1,620 | 1,630 | 1,610 | 1,620 | 281,000 | 3,240 |
| 1993-07-09 | 1,610 | 1,640 | 1,610 | 1,610 | 1,245,000 | 3,220 |
| 1993-07-08 | 1,610 | 1,630 | 1,600 | 1,610 | 423,000 | 3,220 |
| 1993-07-07 | 1,630 | 1,630 | 1,610 | 1,620 | 551,000 | 3,240 |
| 1993-07-06 | 1,630 | 1,640 | 1,620 | 1,640 | 430,000 | 3,280 |
| 1993-07-05 | 1,640 | 1,650 | 1,620 | 1,630 | 551,000 | 3,260 |
| 1993-07-02 | 1,690 | 1,690 | 1,640 | 1,650 | 1,006,000 | 3,300 |
| 1993-07-01 | 1,680 | 1,700 | 1,670 | 1,700 | 2,200,000 | 3,400 |
| 1993-06-30 | 1,620 | 1,660 | 1,620 | 1,640 | 600,000 | 3,280 |
| 1993-06-29 | 1,640 | 1,650 | 1,620 | 1,620 | 345,000 | 3,240 |
| 1993-06-28 | 1,630 | 1,660 | 1,630 | 1,660 | 739,000 | 3,320 |
| 1993-06-25 | 1,680 | 1,690 | 1,620 | 1,620 | 906,000 | 3,240 |
| 1993-06-24 | 1,620 | 1,670 | 1,620 | 1,660 | 2,046,000 | 3,320 |
| 1993-06-23 | 1,570 | 1,620 | 1,570 | 1,600 | 1,095,000 | 3,200 |
| 1993-06-22 | 1,560 | 1,600 | 1,550 | 1,570 | 624,000 | 3,140 |
| 1993-06-21 | 1,560 | 1,560 | 1,530 | 1,550 | 558,000 | 3,100 |
| 1993-06-18 | 1,600 | 1,600 | 1,570 | 1,590 | 623,000 | 3,180 |
| 1993-06-17 | 1,590 | 1,600 | 1,570 | 1,600 | 514,000 | 3,200 |
| 1993-06-16 | 1,610 | 1,620 | 1,580 | 1,590 | 547,000 | 3,180 |
| 1993-06-15 | 1,600 | 1,610 | 1,590 | 1,610 | 613,000 | 3,220 |
| 1993-06-14 | 1,610 | 1,620 | 1,600 | 1,610 | 410,000 | 3,220 |
| 1993-06-11 | 1,630 | 1,630 | 1,600 | 1,620 | 1,600,000 | 3,240 |
| 1993-06-10 | 1,620 | 1,640 | 1,600 | 1,600 | 658,000 | 3,200 |
| 1993-06-08 | 1,660 | 1,660 | 1,620 | 1,620 | 520,000 | 3,240 |
| 1993-06-07 | 1,660 | 1,680 | 1,650 | 1,670 | 325,000 | 3,340 |
| 1993-06-04 | 1,660 | 1,720 | 1,660 | 1,660 | 1,602,000 | 3,320 |
| 1993-06-03 | 1,630 | 1,680 | 1,620 | 1,670 | 460,000 | 3,340 |
| 1993-06-02 | 1,610 | 1,640 | 1,600 | 1,630 | 395,000 | 3,260 |
| 1993-06-01 | 1,590 | 1,610 | 1,590 | 1,600 | 351,000 | 3,200 |
| 1993-05-31 | 1,620 | 1,630 | 1,590 | 1,590 | 571,000 | 3,180 |
| 1993-05-28 | 1,650 | 1,650 | 1,630 | 1,630 | 418,000 | 3,260 |
| 1993-05-27 | 1,650 | 1,670 | 1,640 | 1,650 | 777,000 | 3,300 |
| 1993-05-26 | 1,620 | 1,640 | 1,610 | 1,640 | 641,000 | 3,280 |
| 1993-05-25 | 1,620 | 1,630 | 1,610 | 1,630 | 791,000 | 3,260 |
| 1993-05-24 | 1,630 | 1,640 | 1,620 | 1,620 | 544,000 | 3,240 |
| 1993-05-21 | 1,610 | 1,630 | 1,600 | 1,600 | 842,000 | 3,200 |
| 1993-05-20 | 1,640 | 1,640 | 1,610 | 1,620 | 705,000 | 3,240 |
| 1993-05-19 | 1,640 | 1,650 | 1,620 | 1,640 | 680,000 | 3,280 |
| 1993-05-18 | 1,670 | 1,680 | 1,650 | 1,650 | 866,000 | 3,300 |
| 1993-05-17 | 1,690 | 1,710 | 1,670 | 1,700 | 465,000 | 3,400 |
| 1993-05-14 | 1,670 | 1,680 | 1,660 | 1,680 | 807,000 | 3,360 |
| 1993-05-13 | 1,680 | 1,680 | 1,650 | 1,670 | 759,000 | 3,340 |
| 1993-05-12 | 1,710 | 1,720 | 1,690 | 1,690 | 929,000 | 3,380 |
| 1993-05-11 | 1,750 | 1,760 | 1,710 | 1,710 | 901,000 | 3,420 |
| 1993-05-10 | 1,710 | 1,750 | 1,690 | 1,720 | 747,000 | 3,440 |
| 1993-05-07 | 1,710 | 1,710 | 1,690 | 1,690 | 916,000 | 3,380 |
| 1993-05-06 | 1,720 | 1,750 | 1,710 | 1,720 | 1,009,000 | 3,440 |
| 1993-04-30 | 1,700 | 1,750 | 1,680 | 1,750 | 855,000 | 3,500 |
| 1993-04-28 | 1,700 | 1,700 | 1,670 | 1,700 | 975,000 | 3,400 |
| 1993-04-27 | 1,630 | 1,670 | 1,630 | 1,650 | 1,225,000 | 3,300 |
| 1993-04-26 | 1,640 | 1,640 | 1,600 | 1,620 | 509,000 | 3,240 |
| 1993-04-23 | 1,610 | 1,630 | 1,600 | 1,630 | 531,000 | 3,260 |
| 1993-04-22 | 1,650 | 1,650 | 1,600 | 1,640 | 628,000 | 3,280 |
| 1993-04-21 | 1,660 | 1,660 | 1,630 | 1,650 | 1,139,000 | 3,300 |
| 1993-04-20 | 1,640 | 1,680 | 1,630 | 1,660 | 1,294,000 | 3,320 |
| 1993-04-19 | 1,690 | 1,690 | 1,630 | 1,640 | 1,000,000 | 3,280 |
| 1993-04-16 | 1,760 | 1,760 | 1,680 | 1,710 | 1,184,000 | 3,420 |
| 1993-04-15 | 1,700 | 1,760 | 1,700 | 1,760 | 2,016,000 | 3,520 |
| 1993-04-14 | 1,650 | 1,700 | 1,650 | 1,690 | 1,674,000 | 3,380 |
| 1993-04-13 | 1,590 | 1,660 | 1,580 | 1,660 | 1,636,000 | 3,320 |
| 1993-04-12 | 1,590 | 1,590 | 1,560 | 1,580 | 436,000 | 3,160 |
| 1993-04-09 | 1,590 | 1,600 | 1,550 | 1,580 | 1,150,000 | 3,160 |
| 1993-04-08 | 1,590 | 1,590 | 1,560 | 1,590 | 723,000 | 3,180 |
| 1993-04-07 | 1,560 | 1,600 | 1,550 | 1,590 | 1,064,000 | 3,180 |
| 1993-04-06 | 1,550 | 1,580 | 1,530 | 1,570 | 1,172,000 | 3,140 |
| 1993-04-05 | 1,540 | 1,600 | 1,530 | 1,590 | 2,529,000 | 3,180 |
| 1993-04-02 | 1,470 | 1,510 | 1,460 | 1,490 | 2,401,000 | 2,980 |
| 1993-04-01 | 1,420 | 1,450 | 1,410 | 1,450 | 1,071,000 | 2,900 |
| 1993-03-31 | 1,410 | 1,430 | 1,390 | 1,430 | 727,000 | 2,860 |
| 1993-03-30 | 1,410 | 1,420 | 1,400 | 1,410 | 669,000 | 2,820 |
| 1993-03-29 | 1,350 | 1,410 | 1,350 | 1,390 | 527,000 | 2,780 |
| 1993-03-26 | 1,370 | 1,380 | 1,330 | 1,330 | 532,000 | 2,660 |
| 1993-03-25 | 1,370 | 1,400 | 1,360 | 1,370 | 593,000 | 2,740 |
| 1993-03-24 | 1,380 | 1,380 | 1,360 | 1,370 | 470,000 | 2,740 |
| 1993-03-23 | 1,380 | 1,380 | 1,370 | 1,370 | 611,000 | 2,740 |
| 1993-03-22 | 1,360 | 1,400 | 1,360 | 1,400 | 1,032,000 | 2,800 |
| 1993-03-19 | 1,370 | 1,370 | 1,340 | 1,360 | 872,000 | 2,720 |
| 1993-03-18 | 1,330 | 1,360 | 1,310 | 1,360 | 1,037,000 | 2,720 |
| 1993-03-17 | 1,310 | 1,320 | 1,290 | 1,310 | 676,000 | 2,620 |
| 1993-03-16 | 1,330 | 1,330 | 1,300 | 1,300 | 303,000 | 2,600 |
| 1993-03-15 | 1,320 | 1,330 | 1,300 | 1,320 | 383,000 | 2,640 |
| 1993-03-12 | 1,300 | 1,320 | 1,300 | 1,320 | 1,845,000 | 2,640 |
| 1993-03-11 | 1,340 | 1,340 | 1,300 | 1,320 | 848,000 | 2,640 |
| 1993-03-10 | 1,290 | 1,320 | 1,290 | 1,320 | 3,909,000 | 2,640 |
| 1993-03-09 | 1,320 | 1,350 | 1,290 | 1,290 | 1,268,000 | 2,580 |
| 1993-03-08 | 1,250 | 1,310 | 1,240 | 1,310 | 1,044,000 | 2,620 |
| 1993-03-05 | 1,260 | 1,270 | 1,250 | 1,250 | 277,000 | 2,500 |
| 1993-03-04 | 1,240 | 1,260 | 1,240 | 1,260 | 405,000 | 2,520 |
| 1993-03-03 | 1,250 | 1,260 | 1,240 | 1,250 | 753,000 | 2,500 |
| 1993-03-02 | 1,240 | 1,260 | 1,240 | 1,240 | 808,000 | 2,480 |
| 1993-03-01 | 1,280 | 1,280 | 1,240 | 1,240 | 309,000 | 2,480 |
| 1993-02-26 | 1,290 | 1,300 | 1,270 | 1,290 | 397,000 | 2,580 |
| 1993-02-25 | 1,260 | 1,270 | 1,250 | 1,270 | 378,000 | 2,540 |
| 1993-02-24 | 1,250 | 1,270 | 1,250 | 1,250 | 388,000 | 2,500 |
| 1993-02-23 | 1,270 | 1,280 | 1,250 | 1,260 | 580,000 | 2,520 |
| 1993-02-22 | 1,290 | 1,300 | 1,280 | 1,280 | 343,000 | 2,560 |
| 1993-02-19 | 1,310 | 1,310 | 1,280 | 1,280 | 546,000 | 2,560 |
| 1993-02-18 | 1,300 | 1,320 | 1,300 | 1,310 | 427,000 | 2,620 |
| 1993-02-17 | 1,300 | 1,320 | 1,280 | 1,320 | 334,000 | 2,640 |
| 1993-02-16 | 1,340 | 1,360 | 1,310 | 1,310 | 381,000 | 2,620 |
| 1993-02-15 | 1,320 | 1,340 | 1,320 | 1,340 | 393,000 | 2,680 |
| 1993-02-12 | 1,350 | 1,350 | 1,320 | 1,320 | 700,000 | 2,640 |
| 1993-02-10 | 1,330 | 1,350 | 1,330 | 1,350 | 265,000 | 2,700 |
| 1993-02-09 | 1,350 | 1,350 | 1,340 | 1,350 | 248,000 | 2,700 |
| 1993-02-08 | 1,350 | 1,360 | 1,350 | 1,360 | 236,000 | 2,720 |
| 1993-02-05 | 1,360 | 1,370 | 1,350 | 1,350 | 624,000 | 2,700 |
| 1993-02-04 | 1,370 | 1,370 | 1,350 | 1,360 | 377,000 | 2,720 |
| 1993-02-03 | 1,350 | 1,370 | 1,340 | 1,350 | 728,000 | 2,700 |
| 1993-02-02 | 1,350 | 1,350 | 1,340 | 1,350 | 330,000 | 2,700 |
| 1993-02-01 | 1,340 | 1,340 | 1,330 | 1,340 | 260,000 | 2,680 |
| 1993-01-29 | 1,350 | 1,360 | 1,330 | 1,350 | 884,000 | 2,700 |
| 1993-01-28 | 1,300 | 1,340 | 1,300 | 1,340 | 444,000 | 2,680 |
| 1993-01-27 | 1,290 | 1,310 | 1,280 | 1,290 | 809,000 | 2,580 |
| 1993-01-26 | 1,270 | 1,290 | 1,260 | 1,280 | 379,000 | 2,560 |
| 1993-01-25 | 1,270 | 1,280 | 1,250 | 1,260 | 507,000 | 2,520 |
| 1993-01-22 | 1,290 | 1,300 | 1,270 | 1,270 | 387,000 | 2,540 |
| 1993-01-21 | 1,290 | 1,300 | 1,270 | 1,290 | 350,000 | 2,580 |
| 1993-01-20 | 1,330 | 1,330 | 1,290 | 1,290 | 280,000 | 2,580 |
| 1993-01-19 | 1,300 | 1,330 | 1,290 | 1,330 | 175,000 | 2,660 |
| 1993-01-18 | 1,300 | 1,300 | 1,280 | 1,290 | 229,000 | 2,580 |
| 1993-01-14 | 1,290 | 1,300 | 1,280 | 1,290 | 205,000 | 2,580 |
| 1993-01-13 | 1,290 | 1,300 | 1,280 | 1,300 | 243,000 | 2,600 |
| 1993-01-12 | 1,290 | 1,300 | 1,280 | 1,290 | 354,000 | 2,580 |
| 1993-01-11 | 1,290 | 1,290 | 1,280 | 1,280 | 264,000 | 2,560 |
| 1993-01-08 | 1,300 | 1,320 | 1,290 | 1,290 | 590,000 | 2,580 |
| 1993-01-07 | 1,310 | 1,330 | 1,300 | 1,320 | 855,000 | 2,640 |
| 1993-01-06 | 1,310 | 1,310 | 1,270 | 1,290 | 373,000 | 2,580 |
| 1993-01-05 | 1,290 | 1,300 | 1,280 | 1,300 | 262,000 | 2,600 |
| 1993-01-04 | 1,280 | 1,290 | 1,270 | 1,290 | 140,000 | 2,580 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
