7914 共同印刷(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 | 1,180 | 1,190 | 1,170 | 1,180 | 25,000 | 11,800 |
| 1993-12-29 | 1,190 | 1,190 | 1,140 | 1,170 | 57,000 | 11,700 |
| 1993-12-28 | 1,130 | 1,160 | 1,120 | 1,130 | 12,000 | 11,300 |
| 1993-12-27 | 1,140 | 1,160 | 1,110 | 1,120 | 24,000 | 11,200 |
| 1993-12-24 | 1,190 | 1,190 | 1,150 | 1,150 | 21,000 | 11,500 |
| 1993-12-22 | 1,190 | 1,190 | 1,170 | 1,190 | 39,000 | 11,900 |
| 1993-12-21 | 1,160 | 1,180 | 1,140 | 1,180 | 70,000 | 11,800 |
| 1993-12-20 | 1,190 | 1,200 | 1,150 | 1,150 | 139,000 | 11,500 |
| 1993-12-17 | 1,180 | 1,190 | 1,170 | 1,180 | 50,000 | 11,800 |
| 1993-12-16 | 1,180 | 1,180 | 1,170 | 1,180 | 51,000 | 11,800 |
| 1993-12-15 | 1,150 | 1,160 | 1,140 | 1,160 | 28,000 | 11,600 |
| 1993-12-14 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 | 11,500 |
| 1993-12-13 | 1,140 | 1,160 | 1,140 | 1,150 | 15,000 | 11,500 |
| 1993-12-10 | 1,130 | 1,170 | 1,130 | 1,150 | 128,000 | 11,500 |
| 1993-12-09 | 1,100 | 1,150 | 1,100 | 1,150 | 27,000 | 11,500 |
| 1993-12-08 | 1,080 | 1,080 | 1,040 | 1,060 | 37,000 | 10,600 |
| 1993-12-07 | 1,110 | 1,110 | 1,070 | 1,070 | 26,000 | 10,700 |
| 1993-12-06 | 1,120 | 1,120 | 1,090 | 1,090 | 63,000 | 10,900 |
| 1993-12-03 | 1,140 | 1,140 | 1,120 | 1,130 | 1,256,000 | 11,300 |
| 1993-12-02 | 1,120 | 1,170 | 1,120 | 1,140 | 1,313,000 | 11,400 |
| 1993-12-01 | 1,080 | 1,140 | 1,070 | 1,100 | 159,000 | 11,000 |
| 1993-11-30 | 1,030 | 1,050 | 1,010 | 1,050 | 78,000 | 10,500 |
| 1993-11-29 | 1,020 | 1,040 | 1,000 | 1,030 | 220,000 | 10,300 |
| 1993-11-26 | 1,110 | 1,120 | 1,070 | 1,080 | 147,000 | 10,800 |
| 1993-11-25 | 1,110 | 1,130 | 1,110 | 1,130 | 83,000 | 11,300 |
| 1993-11-24 | 1,160 | 1,170 | 1,110 | 1,110 | 85,000 | 11,100 |
| 1993-11-22 | 1,200 | 1,200 | 1,150 | 1,160 | 106,000 | 11,600 |
| 1993-11-19 | 1,230 | 1,250 | 1,200 | 1,210 | 91,000 | 12,100 |
| 1993-11-18 | 1,200 | 1,230 | 1,200 | 1,230 | 57,000 | 12,300 |
| 1993-11-17 | 1,210 | 1,210 | 1,190 | 1,190 | 86,000 | 11,900 |
| 1993-11-16 | 1,200 | 1,210 | 1,190 | 1,210 | 167,000 | 12,100 |
| 1993-11-15 | 1,200 | 1,220 | 1,190 | 1,210 | 113,000 | 12,100 |
| 1993-11-12 | 1,170 | 1,190 | 1,170 | 1,190 | 181,000 | 11,900 |
| 1993-11-11 | 1,140 | 1,140 | 1,130 | 1,130 | 42,000 | 11,300 |
| 1993-11-10 | 1,140 | 1,150 | 1,110 | 1,120 | 247,000 | 11,200 |
| 1993-11-09 | 1,190 | 1,200 | 1,140 | 1,140 | 169,000 | 11,400 |
| 1993-11-08 | 1,220 | 1,220 | 1,200 | 1,200 | 167,000 | 12,000 |
| 1993-11-05 | 1,250 | 1,250 | 1,210 | 1,220 | 159,000 | 12,200 |
| 1993-11-04 | 1,300 | 1,300 | 1,250 | 1,250 | 66,000 | 12,500 |
| 1993-11-02 | 1,290 | 1,290 | 1,280 | 1,280 | 64,000 | 12,800 |
| 1993-11-01 | 1,280 | 1,300 | 1,270 | 1,290 | 89,000 | 12,900 |
| 1993-10-29 | 1,270 | 1,300 | 1,260 | 1,280 | 79,000 | 12,800 |
| 1993-10-28 | 1,270 | 1,270 | 1,250 | 1,250 | 45,000 | 12,500 |
| 1993-10-27 | 1,270 | 1,290 | 1,250 | 1,290 | 139,000 | 12,900 |
| 1993-10-26 | 1,320 | 1,320 | 1,240 | 1,240 | 135,000 | 12,400 |
| 1993-10-25 | 1,350 | 1,350 | 1,320 | 1,320 | 119,000 | 13,200 |
| 1993-10-22 | 1,340 | 1,350 | 1,320 | 1,350 | 89,000 | 13,500 |
| 1993-10-21 | 1,330 | 1,340 | 1,320 | 1,330 | 31,000 | 13,300 |
| 1993-10-20 | 1,350 | 1,360 | 1,310 | 1,310 | 34,000 | 13,100 |
| 1993-10-19 | 1,360 | 1,360 | 1,340 | 1,340 | 99,000 | 13,400 |
| 1993-10-18 | 1,360 | 1,360 | 1,350 | 1,360 | 173,000 | 13,600 |
| 1993-10-15 | 1,360 | 1,360 | 1,350 | 1,350 | 244,000 | 13,500 |
| 1993-10-14 | 1,360 | 1,360 | 1,350 | 1,360 | 155,000 | 13,600 |
| 1993-10-13 | 1,350 | 1,360 | 1,340 | 1,350 | 154,000 | 13,500 |
| 1993-10-12 | 1,360 | 1,360 | 1,340 | 1,350 | 233,000 | 13,500 |
| 1993-10-08 | 1,310 | 1,310 | 1,300 | 1,300 | 30,000 | 13,000 |
| 1993-10-07 | 1,310 | 1,330 | 1,310 | 1,310 | 38,000 | 13,100 |
| 1993-10-06 | 1,340 | 1,340 | 1,310 | 1,320 | 106,000 | 13,200 |
| 1993-10-05 | 1,300 | 1,330 | 1,290 | 1,330 | 90,000 | 13,300 |
| 1993-10-04 | 1,320 | 1,320 | 1,280 | 1,280 | 26,000 | 12,800 |
| 1993-10-01 | 1,300 | 1,320 | 1,260 | 1,320 | 338,000 | 13,200 |
| 1993-09-30 | 1,320 | 1,330 | 1,300 | 1,320 | 72,000 | 13,200 |
| 1993-09-29 | 1,280 | 1,320 | 1,280 | 1,320 | 88,000 | 13,200 |
| 1993-09-28 | 1,280 | 1,280 | 1,250 | 1,280 | 44,000 | 12,800 |
| 1993-09-27 | 1,290 | 1,300 | 1,280 | 1,280 | 29,000 | 12,800 |
| 1993-09-24 | 1,280 | 1,290 | 1,270 | 1,280 | 119,000 | 12,800 |
| 1993-09-22 | 1,310 | 1,310 | 1,280 | 1,290 | 89,000 | 12,900 |
| 1993-09-21 | 1,330 | 1,350 | 1,320 | 1,320 | 56,000 | 13,200 |
| 1993-09-20 | 1,350 | 1,350 | 1,320 | 1,320 | 40,000 | 13,200 |
| 1993-09-17 | 1,320 | 1,340 | 1,320 | 1,340 | 42,000 | 13,400 |
| 1993-09-16 | 1,350 | 1,350 | 1,330 | 1,340 | 74,000 | 13,400 |
| 1993-09-14 | 1,370 | 1,380 | 1,350 | 1,360 | 185,000 | 13,600 |
| 1993-09-13 | 1,370 | 1,370 | 1,350 | 1,370 | 55,000 | 13,700 |
| 1993-09-10 | 1,370 | 1,380 | 1,340 | 1,370 | 128,000 | 13,700 |
| 1993-09-09 | 1,390 | 1,390 | 1,370 | 1,390 | 289,000 | 13,900 |
| 1993-09-08 | 1,340 | 1,420 | 1,340 | 1,390 | 1,152,000 | 13,900 |
| 1993-09-07 | 1,340 | 1,350 | 1,320 | 1,350 | 171,000 | 13,500 |
| 1993-09-06 | 1,340 | 1,340 | 1,310 | 1,340 | 91,000 | 13,400 |
| 1993-09-03 | 1,340 | 1,340 | 1,320 | 1,340 | 142,000 | 13,400 |
| 1993-09-02 | 1,350 | 1,350 | 1,320 | 1,340 | 135,000 | 13,400 |
| 1993-09-01 | 1,350 | 1,360 | 1,330 | 1,340 | 176,000 | 13,400 |
| 1993-08-31 | 1,370 | 1,380 | 1,340 | 1,360 | 143,000 | 13,600 |
| 1993-08-30 | 1,370 | 1,380 | 1,350 | 1,380 | 280,000 | 13,800 |
| 1993-08-27 | 1,340 | 1,380 | 1,330 | 1,370 | 1,328,000 | 13,700 |
| 1993-08-26 | 1,340 | 1,350 | 1,310 | 1,310 | 595,000 | 13,100 |
| 1993-08-25 | 1,320 | 1,340 | 1,300 | 1,330 | 740,000 | 13,300 |
| 1993-08-24 | 1,270 | 1,310 | 1,270 | 1,300 | 396,000 | 13,000 |
| 1993-08-23 | 1,280 | 1,290 | 1,280 | 1,290 | 176,000 | 12,900 |
| 1993-08-20 | 1,270 | 1,280 | 1,260 | 1,280 | 123,000 | 12,800 |
| 1993-08-19 | 1,250 | 1,280 | 1,250 | 1,260 | 134,000 | 12,600 |
| 1993-08-18 | 1,250 | 1,250 | 1,230 | 1,250 | 60,000 | 12,500 |
| 1993-08-17 | 1,250 | 1,250 | 1,240 | 1,240 | 88,000 | 12,400 |
| 1993-08-16 | 1,240 | 1,250 | 1,230 | 1,240 | 11,000 | 12,400 |
| 1993-08-13 | 1,230 | 1,250 | 1,230 | 1,250 | 34,000 | 12,500 |
| 1993-08-12 | 1,250 | 1,260 | 1,240 | 1,250 | 81,000 | 12,500 |
| 1993-08-11 | 1,230 | 1,240 | 1,210 | 1,230 | 85,000 | 12,300 |
| 1993-08-10 | 1,220 | 1,240 | 1,200 | 1,240 | 81,000 | 12,400 |
| 1993-08-09 | 1,180 | 1,220 | 1,180 | 1,200 | 59,000 | 12,000 |
| 1993-08-06 | 1,190 | 1,200 | 1,170 | 1,200 | 49,000 | 12,000 |
| 1993-08-05 | 1,190 | 1,200 | 1,190 | 1,200 | 7,000 | 12,000 |
| 1993-08-04 | 1,180 | 1,200 | 1,180 | 1,190 | 17,000 | 11,900 |
| 1993-08-03 | 1,190 | 1,190 | 1,170 | 1,180 | 4,000 | 11,800 |
| 1993-08-02 | 1,190 | 1,200 | 1,180 | 1,190 | 24,000 | 11,900 |
| 1993-07-30 | 1,200 | 1,200 | 1,190 | 1,190 | 26,000 | 11,900 |
| 1993-07-29 | 1,160 | 1,200 | 1,150 | 1,200 | 64,000 | 12,000 |
| 1993-07-28 | 1,190 | 1,190 | 1,140 | 1,140 | 10,000 | 11,400 |
| 1993-07-27 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1993-07-26 | 1,150 | 1,150 | 1,130 | 1,130 | 9,000 | 11,300 |
| 1993-07-23 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 11,500 |
| 1993-07-22 | 1,190 | 1,190 | 1,150 | 1,150 | 38,000 | 11,500 |
| 1993-07-21 | 1,170 | 1,190 | 1,170 | 1,190 | 13,000 | 11,900 |
| 1993-07-20 | 1,170 | 1,200 | 1,170 | 1,170 | 42,000 | 11,700 |
| 1993-07-19 | 1,200 | 1,200 | 1,170 | 1,190 | 15,000 | 11,900 |
| 1993-07-16 | 1,200 | 1,200 | 1,180 | 1,200 | 38,000 | 12,000 |
| 1993-07-15 | 1,190 | 1,200 | 1,190 | 1,200 | 30,000 | 12,000 |
| 1993-07-14 | 1,210 | 1,210 | 1,180 | 1,180 | 41,000 | 11,800 |
| 1993-07-13 | 1,190 | 1,200 | 1,190 | 1,190 | 25,000 | 11,900 |
| 1993-07-12 | 1,200 | 1,200 | 1,180 | 1,190 | 104,000 | 11,900 |
| 1993-07-09 | 1,170 | 1,190 | 1,170 | 1,190 | 38,000 | 11,900 |
| 1993-07-08 | 1,140 | 1,160 | 1,130 | 1,150 | 41,000 | 11,500 |
| 1993-07-07 | 1,170 | 1,180 | 1,140 | 1,140 | 77,000 | 11,400 |
| 1993-07-06 | 1,170 | 1,170 | 1,160 | 1,160 | 24,000 | 11,600 |
| 1993-07-05 | 1,170 | 1,180 | 1,150 | 1,180 | 14,000 | 11,800 |
| 1993-07-02 | 1,170 | 1,180 | 1,160 | 1,170 | 25,000 | 11,700 |
| 1993-07-01 | 1,140 | 1,170 | 1,140 | 1,170 | 27,000 | 11,700 |
| 1993-06-30 | 1,160 | 1,160 | 1,130 | 1,130 | 20,000 | 11,300 |
| 1993-06-29 | 1,160 | 1,170 | 1,130 | 1,140 | 59,000 | 11,400 |
| 1993-06-28 | 1,150 | 1,170 | 1,150 | 1,160 | 13,000 | 11,600 |
| 1993-06-25 | 1,160 | 1,160 | 1,140 | 1,150 | 44,000 | 11,500 |
| 1993-06-24 | 1,140 | 1,160 | 1,130 | 1,150 | 101,000 | 11,500 |
| 1993-06-23 | 1,130 | 1,130 | 1,110 | 1,120 | 91,000 | 11,200 |
| 1993-06-22 | 1,080 | 1,110 | 1,080 | 1,110 | 133,000 | 11,100 |
| 1993-06-21 | 1,130 | 1,150 | 1,090 | 1,100 | 213,000 | 11,000 |
| 1993-06-18 | 1,170 | 1,180 | 1,150 | 1,170 | 47,000 | 11,700 |
| 1993-06-17 | 1,170 | 1,170 | 1,130 | 1,170 | 188,000 | 11,700 |
| 1993-06-16 | 1,180 | 1,190 | 1,130 | 1,150 | 213,000 | 11,500 |
| 1993-06-15 | 1,230 | 1,230 | 1,200 | 1,200 | 126,000 | 12,000 |
| 1993-06-14 | 1,270 | 1,270 | 1,250 | 1,250 | 43,000 | 12,500 |
| 1993-06-11 | 1,290 | 1,290 | 1,270 | 1,280 | 59,000 | 12,800 |
| 1993-06-10 | 1,280 | 1,280 | 1,260 | 1,260 | 36,000 | 12,600 |
| 1993-06-08 | 1,320 | 1,320 | 1,290 | 1,290 | 137,000 | 12,900 |
| 1993-06-07 | 1,320 | 1,340 | 1,310 | 1,320 | 260,000 | 13,200 |
| 1993-06-04 | 1,270 | 1,340 | 1,260 | 1,310 | 352,000 | 13,100 |
| 1993-06-03 | 1,210 | 1,270 | 1,210 | 1,270 | 109,000 | 12,700 |
| 1993-06-02 | 1,210 | 1,220 | 1,200 | 1,220 | 66,000 | 12,200 |
| 1993-06-01 | 1,240 | 1,260 | 1,200 | 1,230 | 46,000 | 12,300 |
| 1993-05-31 | 1,270 | 1,270 | 1,220 | 1,240 | 85,000 | 12,400 |
| 1993-05-28 | 1,270 | 1,270 | 1,250 | 1,260 | 130,000 | 12,600 |
| 1993-05-27 | 1,260 | 1,260 | 1,250 | 1,250 | 114,000 | 12,500 |
| 1993-05-26 | 1,240 | 1,250 | 1,230 | 1,240 | 114,000 | 12,400 |
| 1993-05-25 | 1,280 | 1,280 | 1,240 | 1,240 | 221,000 | 12,400 |
| 1993-05-24 | 1,290 | 1,290 | 1,250 | 1,280 | 703,000 | 12,800 |
| 1993-05-21 | 1,130 | 1,250 | 1,130 | 1,250 | 457,000 | 12,500 |
| 1993-05-20 | 1,140 | 1,140 | 1,110 | 1,130 | 10,000 | 11,300 |
| 1993-05-19 | 1,110 | 1,140 | 1,100 | 1,140 | 17,000 | 11,400 |
| 1993-05-18 | 1,140 | 1,140 | 1,120 | 1,120 | 23,000 | 11,200 |
| 1993-05-17 | 1,140 | 1,150 | 1,130 | 1,130 | 43,000 | 11,300 |
| 1993-05-14 | 1,160 | 1,160 | 1,130 | 1,150 | 60,000 | 11,500 |
| 1993-05-13 | 1,170 | 1,180 | 1,160 | 1,160 | 45,000 | 11,600 |
| 1993-05-12 | 1,180 | 1,190 | 1,150 | 1,170 | 150,000 | 11,700 |
| 1993-05-11 | 1,120 | 1,160 | 1,120 | 1,160 | 117,000 | 11,600 |
| 1993-05-10 | 1,120 | 1,120 | 1,100 | 1,110 | 46,000 | 11,100 |
| 1993-05-07 | 1,140 | 1,140 | 1,120 | 1,120 | 94,000 | 11,200 |
| 1993-05-06 | 1,150 | 1,150 | 1,130 | 1,130 | 118,000 | 11,300 |
| 1993-04-30 | 1,100 | 1,130 | 1,070 | 1,130 | 84,000 | 11,300 |
| 1993-04-28 | 1,100 | 1,120 | 1,080 | 1,120 | 69,000 | 11,200 |
| 1993-04-27 | 1,050 | 1,100 | 1,050 | 1,090 | 185,000 | 10,900 |
| 1993-04-26 | 1,060 | 1,060 | 1,030 | 1,040 | 20,000 | 10,400 |
| 1993-04-23 | 1,070 | 1,070 | 1,030 | 1,040 | 120,000 | 10,400 |
| 1993-04-22 | 1,100 | 1,100 | 1,040 | 1,060 | 79,000 | 10,600 |
| 1993-04-21 | 1,100 | 1,110 | 1,090 | 1,100 | 90,000 | 11,000 |
| 1993-04-20 | 1,100 | 1,140 | 1,090 | 1,120 | 82,000 | 11,200 |
| 1993-04-19 | 1,110 | 1,110 | 1,090 | 1,110 | 88,000 | 11,100 |
| 1993-04-16 | 1,140 | 1,140 | 1,100 | 1,120 | 143,000 | 11,200 |
| 1993-04-15 | 1,170 | 1,170 | 1,130 | 1,140 | 91,000 | 11,400 |
| 1993-04-14 | 1,150 | 1,180 | 1,120 | 1,170 | 276,000 | 11,700 |
| 1993-04-13 | 1,110 | 1,130 | 1,100 | 1,130 | 367,000 | 11,300 |
| 1993-04-12 | 1,100 | 1,110 | 1,050 | 1,090 | 94,000 | 10,900 |
| 1993-04-09 | 1,070 | 1,140 | 1,050 | 1,080 | 446,000 | 10,800 |
| 1993-04-08 | 1,040 | 1,040 | 1,010 | 1,040 | 244,000 | 10,400 |
| 1993-04-07 | 960 | 1,060 | 960 | 1,040 | 550,000 | 10,400 |
| 1993-04-06 | 960 | 965 | 951 | 953 | 68,000 | 9,530 |
| 1993-04-05 | 972 | 979 | 957 | 970 | 255,000 | 9,700 |
| 1993-04-02 | 931 | 980 | 930 | 962 | 366,000 | 9,620 |
| 1993-04-01 | 925 | 949 | 925 | 928 | 195,000 | 9,280 |
| 1993-03-31 | 940 | 980 | 930 | 945 | 384,000 | 9,450 |
| 1993-03-30 | 891 | 930 | 881 | 930 | 228,000 | 9,300 |
| 1993-03-29 | 926 | 929 | 897 | 900 | 98,000 | 9,000 |
| 1993-03-26 | 878 | 920 | 877 | 916 | 303,000 | 9,160 |
| 1993-03-25 | 862 | 870 | 862 | 870 | 199,000 | 8,700 |
| 1993-03-24 | 868 | 868 | 860 | 862 | 255,000 | 8,620 |
| 1993-03-23 | 865 | 865 | 853 | 860 | 136,000 | 8,600 |
| 1993-03-22 | 860 | 869 | 859 | 861 | 78,000 | 8,610 |
| 1993-03-19 | 865 | 869 | 851 | 851 | 148,000 | 8,510 |
| 1993-03-18 | 848 | 858 | 846 | 855 | 328,000 | 8,550 |
| 1993-03-17 | 851 | 855 | 845 | 850 | 63,000 | 8,500 |
| 1993-03-16 | 860 | 870 | 855 | 859 | 64,000 | 8,590 |
| 1993-03-15 | 870 | 872 | 860 | 865 | 207,000 | 8,650 |
| 1993-03-12 | 862 | 879 | 856 | 875 | 736,000 | 8,750 |
| 1993-03-11 | 816 | 848 | 816 | 848 | 469,000 | 8,480 |
| 1993-03-10 | 830 | 830 | 807 | 809 | 74,000 | 8,090 |
| 1993-03-09 | 794 | 830 | 794 | 820 | 382,000 | 8,200 |
| 1993-03-08 | 790 | 810 | 771 | 804 | 125,000 | 8,040 |
| 1993-03-05 | 790 | 795 | 790 | 790 | 17,000 | 7,900 |
| 1993-03-04 | 785 | 795 | 780 | 780 | 8,000 | 7,800 |
| 1993-03-03 | 770 | 785 | 770 | 775 | 48,000 | 7,750 |
| 1993-03-02 | 768 | 775 | 764 | 764 | 41,000 | 7,640 |
| 1993-03-01 | 799 | 799 | 775 | 775 | 20,000 | 7,750 |
| 1993-02-26 | 803 | 803 | 786 | 791 | 148,000 | 7,910 |
| 1993-02-25 | 806 | 806 | 796 | 797 | 140,000 | 7,970 |
| 1993-02-24 | 809 | 809 | 802 | 806 | 61,000 | 8,060 |
| 1993-02-23 | 795 | 809 | 790 | 809 | 86,000 | 8,090 |
| 1993-02-22 | 810 | 811 | 790 | 795 | 43,000 | 7,950 |
| 1993-02-19 | 801 | 814 | 800 | 812 | 155,000 | 8,120 |
| 1993-02-18 | 799 | 805 | 790 | 803 | 67,000 | 8,030 |
| 1993-02-17 | 781 | 790 | 780 | 789 | 11,000 | 7,890 |
| 1993-02-16 | 805 | 805 | 780 | 780 | 9,000 | 7,800 |
| 1993-02-15 | 792 | 805 | 790 | 805 | 71,000 | 8,050 |
| 1993-02-12 | 782 | 792 | 772 | 792 | 24,000 | 7,920 |
| 1993-02-10 | 779 | 790 | 772 | 772 | 10,000 | 7,720 |
| 1993-02-09 | 771 | 780 | 770 | 780 | 11,000 | 7,800 |
| 1993-02-08 | 789 | 795 | 771 | 771 | 30,000 | 7,710 |
| 1993-02-05 | 785 | 793 | 785 | 789 | 24,000 | 7,890 |
| 1993-02-04 | 787 | 787 | 770 | 780 | 27,000 | 7,800 |
| 1993-02-03 | 779 | 780 | 771 | 780 | 19,000 | 7,800 |
| 1993-02-02 | 756 | 780 | 756 | 779 | 13,000 | 7,790 |
| 1993-02-01 | 755 | 755 | 755 | 755 | 7,000 | 7,550 |
| 1993-01-29 | 789 | 789 | 774 | 775 | 18,000 | 7,750 |
| 1993-01-28 | 770 | 780 | 763 | 780 | 10,000 | 7,800 |
| 1993-01-27 | 760 | 760 | 755 | 760 | 7,000 | 7,600 |
| 1993-01-26 | 755 | 765 | 755 | 765 | 17,000 | 7,650 |
| 1993-01-25 | 750 | 755 | 750 | 750 | 15,000 | 7,500 |
| 1993-01-22 | 760 | 761 | 740 | 760 | 56,000 | 7,600 |
| 1993-01-21 | 768 | 770 | 760 | 760 | 19,000 | 7,600 |
| 1993-01-20 | 780 | 780 | 770 | 770 | 25,000 | 7,700 |
| 1993-01-19 | 768 | 789 | 763 | 788 | 58,000 | 7,880 |
| 1993-01-18 | 759 | 768 | 759 | 768 | 13,000 | 7,680 |
| 1993-01-14 | 768 | 768 | 750 | 759 | 10,000 | 7,590 |
| 1993-01-13 | 788 | 789 | 761 | 768 | 49,000 | 7,680 |
| 1993-01-12 | 789 | 790 | 779 | 784 | 115,000 | 7,840 |
| 1993-01-11 | 760 | 780 | 760 | 780 | 65,000 | 7,800 |
| 1993-01-08 | 755 | 775 | 755 | 760 | 47,000 | 7,600 |
| 1993-01-07 | 721 | 760 | 721 | 740 | 123,000 | 7,400 |
| 1993-01-06 | 725 | 726 | 711 | 720 | 52,000 | 7,200 |
| 1993-01-05 | 730 | 730 | 725 | 727 | 11,000 | 7,270 |
| 1993-01-04 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
