7988 (株)ニフコ 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 | 1,270 | 1,300 | 1,270 | 1,300 | 22,000 | 590.91 |
| 1993-12-29 | 1,260 | 1,300 | 1,240 | 1,290 | 20,000 | 586.36 |
| 1993-12-28 | 1,240 | 1,280 | 1,240 | 1,280 | 18,000 | 581.82 |
| 1993-12-27 | 1,250 | 1,250 | 1,210 | 1,230 | 60,000 | 559.09 |
| 1993-12-24 | 1,240 | 1,250 | 1,230 | 1,240 | 33,000 | 563.64 |
| 1993-12-22 | 1,220 | 1,230 | 1,220 | 1,220 | 38,000 | 554.55 |
| 1993-12-21 | 1,230 | 1,230 | 1,210 | 1,220 | 14,000 | 554.55 |
| 1993-12-20 | 1,270 | 1,270 | 1,200 | 1,210 | 20,000 | 550 |
| 1993-12-17 | 1,250 | 1,290 | 1,240 | 1,260 | 37,000 | 572.73 |
| 1993-12-16 | 1,240 | 1,260 | 1,240 | 1,240 | 11,000 | 563.64 |
| 1993-12-15 | 1,220 | 1,240 | 1,210 | 1,240 | 19,000 | 563.64 |
| 1993-12-14 | 1,300 | 1,300 | 1,240 | 1,240 | 29,000 | 563.64 |
| 1993-12-13 | 1,280 | 1,280 | 1,240 | 1,280 | 41,000 | 581.82 |
| 1993-12-10 | 1,260 | 1,280 | 1,250 | 1,280 | 51,000 | 581.82 |
| 1993-12-09 | 1,210 | 1,240 | 1,210 | 1,240 | 23,000 | 563.64 |
| 1993-12-08 | 1,230 | 1,230 | 1,200 | 1,210 | 35,000 | 550 |
| 1993-12-07 | 1,250 | 1,250 | 1,200 | 1,200 | 78,000 | 545.46 |
| 1993-12-06 | 1,270 | 1,270 | 1,250 | 1,260 | 18,000 | 572.73 |
| 1993-12-03 | 1,330 | 1,350 | 1,310 | 1,310 | 37,000 | 595.46 |
| 1993-12-02 | 1,290 | 1,350 | 1,270 | 1,350 | 47,000 | 613.64 |
| 1993-12-01 | 1,250 | 1,270 | 1,230 | 1,270 | 29,000 | 577.27 |
| 1993-11-30 | 1,200 | 1,230 | 1,180 | 1,210 | 35,000 | 550 |
| 1993-11-29 | 1,220 | 1,220 | 1,220 | 1,220 | 29,000 | 554.55 |
| 1993-11-26 | 1,380 | 1,390 | 1,300 | 1,340 | 56,000 | 609.09 |
| 1993-11-25 | 1,350 | 1,400 | 1,340 | 1,400 | 51,000 | 636.36 |
| 1993-11-24 | 1,390 | 1,390 | 1,340 | 1,360 | 62,000 | 618.18 |
| 1993-11-22 | 1,420 | 1,420 | 1,390 | 1,400 | 44,000 | 636.36 |
| 1993-11-19 | 1,420 | 1,420 | 1,410 | 1,420 | 64,000 | 645.46 |
| 1993-11-18 | 1,420 | 1,440 | 1,420 | 1,440 | 78,000 | 654.55 |
| 1993-11-17 | 1,430 | 1,430 | 1,420 | 1,420 | 44,000 | 645.46 |
| 1993-11-16 | 1,430 | 1,440 | 1,430 | 1,440 | 41,000 | 654.55 |
| 1993-11-15 | 1,440 | 1,440 | 1,430 | 1,440 | 42,000 | 654.55 |
| 1993-11-12 | 1,420 | 1,470 | 1,420 | 1,470 | 29,000 | 668.18 |
| 1993-11-11 | 1,410 | 1,420 | 1,410 | 1,410 | 32,000 | 640.91 |
| 1993-11-10 | 1,420 | 1,430 | 1,400 | 1,410 | 96,000 | 640.91 |
| 1993-11-09 | 1,440 | 1,470 | 1,440 | 1,470 | 86,000 | 668.18 |
| 1993-11-08 | 1,430 | 1,440 | 1,430 | 1,440 | 59,000 | 654.55 |
| 1993-11-05 | 1,440 | 1,440 | 1,420 | 1,440 | 74,000 | 654.55 |
| 1993-11-04 | 1,440 | 1,450 | 1,440 | 1,440 | 63,000 | 654.55 |
| 1993-11-02 | 1,460 | 1,470 | 1,450 | 1,460 | 47,000 | 663.64 |
| 1993-11-01 | 1,450 | 1,450 | 1,440 | 1,450 | 49,000 | 659.09 |
| 1993-10-29 | 1,450 | 1,470 | 1,450 | 1,470 | 5,000 | 668.18 |
| 1993-10-28 | 1,450 | 1,460 | 1,440 | 1,460 | 48,000 | 663.64 |
| 1993-10-27 | 1,450 | 1,460 | 1,440 | 1,460 | 63,000 | 663.64 |
| 1993-10-26 | 1,460 | 1,470 | 1,450 | 1,470 | 70,000 | 668.18 |
| 1993-10-25 | 1,500 | 1,500 | 1,480 | 1,500 | 112,000 | 681.82 |
| 1993-10-22 | 1,500 | 1,500 | 1,500 | 1,500 | 52,000 | 681.82 |
| 1993-10-21 | 1,500 | 1,520 | 1,500 | 1,520 | 15,000 | 690.91 |
| 1993-10-20 | 1,510 | 1,510 | 1,490 | 1,510 | 89,000 | 686.36 |
| 1993-10-19 | 1,520 | 1,520 | 1,510 | 1,510 | 13,000 | 686.36 |
| 1993-10-18 | 1,520 | 1,520 | 1,520 | 1,520 | 57,000 | 690.91 |
| 1993-10-15 | 1,560 | 1,580 | 1,510 | 1,510 | 20,000 | 686.36 |
| 1993-10-14 | 1,510 | 1,570 | 1,510 | 1,570 | 11,000 | 713.64 |
| 1993-10-13 | 1,510 | 1,540 | 1,500 | 1,540 | 38,000 | 700 |
| 1993-10-12 | 1,510 | 1,520 | 1,500 | 1,510 | 85,000 | 686.36 |
| 1993-10-08 | 1,510 | 1,530 | 1,510 | 1,520 | 46,000 | 690.91 |
| 1993-10-07 | 1,540 | 1,540 | 1,520 | 1,540 | 61,000 | 700 |
| 1993-10-06 | 1,570 | 1,570 | 1,540 | 1,560 | 61,000 | 709.09 |
| 1993-10-05 | 1,560 | 1,570 | 1,560 | 1,570 | 32,000 | 713.64 |
| 1993-10-04 | 1,570 | 1,580 | 1,560 | 1,560 | 19,000 | 709.09 |
| 1993-10-01 | 1,590 | 1,610 | 1,570 | 1,570 | 66,000 | 713.64 |
| 1993-09-30 | 1,550 | 1,590 | 1,550 | 1,590 | 15,000 | 722.73 |
| 1993-09-29 | 1,550 | 1,550 | 1,540 | 1,550 | 10,000 | 704.55 |
| 1993-09-28 | 1,570 | 1,590 | 1,550 | 1,550 | 52,000 | 704.55 |
| 1993-09-27 | 1,570 | 1,570 | 1,560 | 1,570 | 32,000 | 713.64 |
| 1993-09-24 | 1,590 | 1,590 | 1,550 | 1,590 | 25,000 | 722.73 |
| 1993-09-22 | 1,600 | 1,600 | 1,550 | 1,590 | 22,000 | 722.73 |
| 1993-09-21 | 1,550 | 1,600 | 1,550 | 1,600 | 115,000 | 727.27 |
| 1993-09-20 | 1,590 | 1,590 | 1,570 | 1,580 | 49,000 | 718.18 |
| 1993-09-17 | 1,560 | 1,590 | 1,560 | 1,590 | 20,000 | 722.73 |
| 1993-09-16 | 1,590 | 1,590 | 1,560 | 1,570 | 76,000 | 713.64 |
| 1993-09-14 | 1,610 | 1,610 | 1,580 | 1,580 | 79,000 | 718.18 |
| 1993-09-13 | 1,610 | 1,630 | 1,590 | 1,600 | 55,000 | 727.27 |
| 1993-09-10 | 1,600 | 1,630 | 1,600 | 1,630 | 75,000 | 740.91 |
| 1993-09-09 | 1,610 | 1,640 | 1,610 | 1,640 | 117,000 | 745.46 |
| 1993-09-08 | 1,600 | 1,620 | 1,590 | 1,600 | 138,000 | 727.27 |
| 1993-09-07 | 1,600 | 1,600 | 1,590 | 1,590 | 26,000 | 722.73 |
| 1993-09-06 | 1,610 | 1,620 | 1,600 | 1,620 | 58,000 | 736.36 |
| 1993-09-03 | 1,580 | 1,620 | 1,580 | 1,590 | 207,000 | 722.73 |
| 1993-09-02 | 1,510 | 1,580 | 1,510 | 1,580 | 117,000 | 718.18 |
| 1993-09-01 | 1,510 | 1,540 | 1,500 | 1,530 | 52,000 | 695.46 |
| 1993-08-31 | 1,500 | 1,510 | 1,480 | 1,500 | 52,000 | 681.82 |
| 1993-08-30 | 1,540 | 1,540 | 1,500 | 1,500 | 65,000 | 681.82 |
| 1993-08-27 | 1,490 | 1,540 | 1,490 | 1,530 | 17,000 | 695.46 |
| 1993-08-26 | 1,490 | 1,490 | 1,480 | 1,480 | 7,000 | 672.73 |
| 1993-08-25 | 1,480 | 1,480 | 1,480 | 1,480 | 11,000 | 672.73 |
| 1993-08-24 | 1,490 | 1,500 | 1,480 | 1,480 | 14,000 | 672.73 |
| 1993-08-23 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 681.82 |
| 1993-08-20 | 1,470 | 1,500 | 1,470 | 1,500 | 8,000 | 681.82 |
| 1993-08-19 | 1,490 | 1,490 | 1,470 | 1,470 | 108,000 | 668.18 |
| 1993-08-18 | 1,510 | 1,510 | 1,490 | 1,490 | 197,000 | 677.27 |
| 1993-08-17 | 1,540 | 1,540 | 1,500 | 1,500 | 78,000 | 681.82 |
| 1993-08-16 | 1,510 | 1,530 | 1,480 | 1,530 | 145,000 | 695.46 |
| 1993-08-13 | 1,520 | 1,520 | 1,500 | 1,500 | 113,000 | 681.82 |
| 1993-08-12 | 1,550 | 1,550 | 1,530 | 1,530 | 82,000 | 695.46 |
| 1993-08-11 | 1,490 | 1,520 | 1,490 | 1,510 | 26,000 | 686.36 |
| 1993-08-10 | 1,500 | 1,550 | 1,480 | 1,480 | 40,000 | 672.73 |
| 1993-08-09 | 1,500 | 1,520 | 1,500 | 1,500 | 49,000 | 681.82 |
| 1993-08-06 | 1,500 | 1,510 | 1,500 | 1,510 | 13,000 | 686.36 |
| 1993-08-05 | 1,500 | 1,530 | 1,500 | 1,530 | 31,000 | 695.46 |
| 1993-08-04 | 1,530 | 1,540 | 1,530 | 1,530 | 22,000 | 695.46 |
| 1993-08-03 | 1,540 | 1,550 | 1,530 | 1,550 | 18,000 | 704.55 |
| 1993-08-02 | 1,550 | 1,550 | 1,540 | 1,540 | 5,000 | 700 |
| 1993-07-30 | 1,550 | 1,550 | 1,520 | 1,540 | 30,000 | 700 |
| 1993-07-29 | 1,510 | 1,550 | 1,510 | 1,550 | 52,000 | 704.55 |
| 1993-07-28 | 1,510 | 1,530 | 1,500 | 1,500 | 47,000 | 681.82 |
| 1993-07-27 | 1,540 | 1,540 | 1,510 | 1,530 | 15,000 | 695.46 |
| 1993-07-26 | 1,530 | 1,540 | 1,530 | 1,530 | 39,000 | 695.46 |
| 1993-07-23 | 1,530 | 1,530 | 1,520 | 1,520 | 47,000 | 690.91 |
| 1993-07-22 | 1,560 | 1,560 | 1,530 | 1,540 | 90,000 | 700 |
| 1993-07-21 | 1,550 | 1,550 | 1,520 | 1,530 | 75,000 | 695.46 |
| 1993-07-20 | 1,570 | 1,570 | 1,510 | 1,520 | 54,000 | 690.91 |
| 1993-07-19 | 1,570 | 1,580 | 1,550 | 1,550 | 66,000 | 704.55 |
| 1993-07-16 | 1,550 | 1,560 | 1,540 | 1,560 | 104,000 | 709.09 |
| 1993-07-15 | 1,510 | 1,550 | 1,510 | 1,550 | 73,000 | 704.55 |
| 1993-07-14 | 1,540 | 1,540 | 1,520 | 1,530 | 11,000 | 695.46 |
| 1993-07-13 | 1,550 | 1,550 | 1,540 | 1,540 | 118,000 | 700 |
| 1993-07-12 | 1,550 | 1,550 | 1,540 | 1,550 | 80,000 | 704.55 |
| 1993-07-09 | 1,530 | 1,540 | 1,500 | 1,530 | 40,000 | 695.46 |
| 1993-07-08 | 1,500 | 1,510 | 1,480 | 1,500 | 14,000 | 681.82 |
| 1993-07-07 | 1,520 | 1,520 | 1,500 | 1,500 | 36,000 | 681.82 |
| 1993-07-06 | 1,530 | 1,530 | 1,500 | 1,500 | 19,000 | 681.82 |
| 1993-07-05 | 1,520 | 1,520 | 1,490 | 1,500 | 13,000 | 681.82 |
| 1993-07-02 | 1,530 | 1,530 | 1,500 | 1,500 | 38,000 | 681.82 |
| 1993-07-01 | 1,500 | 1,510 | 1,480 | 1,480 | 92,000 | 672.73 |
| 1993-06-30 | 1,570 | 1,570 | 1,520 | 1,520 | 50,000 | 690.91 |
| 1993-06-29 | 1,540 | 1,600 | 1,540 | 1,580 | 108,000 | 718.18 |
| 1993-06-28 | 1,530 | 1,550 | 1,500 | 1,550 | 66,000 | 704.55 |
| 1993-06-25 | 1,520 | 1,540 | 1,500 | 1,530 | 99,000 | 695.46 |
| 1993-06-24 | 1,520 | 1,540 | 1,510 | 1,520 | 94,000 | 690.91 |
| 1993-06-23 | 1,500 | 1,550 | 1,500 | 1,550 | 30,000 | 704.55 |
| 1993-06-22 | 1,520 | 1,530 | 1,490 | 1,490 | 129,000 | 677.27 |
| 1993-06-21 | 1,540 | 1,550 | 1,510 | 1,520 | 58,000 | 690.91 |
| 1993-06-18 | 1,560 | 1,570 | 1,550 | 1,570 | 56,000 | 713.64 |
| 1993-06-17 | 1,560 | 1,560 | 1,520 | 1,560 | 85,000 | 709.09 |
| 1993-06-16 | 1,610 | 1,620 | 1,550 | 1,570 | 22,000 | 713.64 |
| 1993-06-15 | 1,640 | 1,640 | 1,620 | 1,620 | 28,000 | 736.36 |
| 1993-06-14 | 1,660 | 1,660 | 1,640 | 1,640 | 50,000 | 745.46 |
| 1993-06-11 | 1,660 | 1,690 | 1,660 | 1,660 | 33,000 | 754.55 |
| 1993-06-10 | 1,680 | 1,680 | 1,660 | 1,660 | 90,000 | 754.55 |
| 1993-06-08 | 1,720 | 1,720 | 1,690 | 1,690 | 50,000 | 768.18 |
| 1993-06-07 | 1,720 | 1,720 | 1,680 | 1,720 | 135,000 | 781.82 |
| 1993-06-04 | 1,730 | 1,740 | 1,700 | 1,720 | 88,000 | 781.82 |
| 1993-06-03 | 1,690 | 1,720 | 1,690 | 1,720 | 114,000 | 781.82 |
| 1993-06-02 | 1,690 | 1,690 | 1,660 | 1,690 | 95,000 | 768.18 |
| 1993-06-01 | 1,660 | 1,700 | 1,660 | 1,690 | 122,000 | 768.18 |
| 1993-05-31 | 1,670 | 1,680 | 1,660 | 1,660 | 57,000 | 754.55 |
| 1993-05-28 | 1,660 | 1,660 | 1,650 | 1,660 | 69,000 | 754.55 |
| 1993-05-27 | 1,640 | 1,660 | 1,610 | 1,660 | 95,000 | 754.55 |
| 1993-05-26 | 1,640 | 1,640 | 1,630 | 1,640 | 185,000 | 745.46 |
| 1993-05-25 | 1,620 | 1,660 | 1,620 | 1,640 | 48,000 | 745.46 |
| 1993-05-24 | 1,650 | 1,650 | 1,600 | 1,620 | 127,000 | 736.36 |
| 1993-05-21 | 1,600 | 1,620 | 1,600 | 1,620 | 51,000 | 736.36 |
| 1993-05-20 | 1,600 | 1,600 | 1,560 | 1,600 | 36,000 | 727.27 |
| 1993-05-19 | 1,600 | 1,600 | 1,580 | 1,600 | 40,000 | 727.27 |
| 1993-05-18 | 1,620 | 1,620 | 1,560 | 1,590 | 69,000 | 722.73 |
| 1993-05-17 | 1,640 | 1,670 | 1,620 | 1,620 | 24,000 | 736.36 |
| 1993-05-14 | 1,650 | 1,650 | 1,610 | 1,640 | 120,000 | 745.46 |
| 1993-05-13 | 1,660 | 1,670 | 1,630 | 1,640 | 86,000 | 745.46 |
| 1993-05-12 | 1,650 | 1,680 | 1,630 | 1,670 | 207,000 | 759.09 |
| 1993-05-11 | 1,570 | 1,650 | 1,570 | 1,630 | 124,000 | 740.91 |
| 1993-05-10 | 1,570 | 1,580 | 1,570 | 1,570 | 277,000 | 713.64 |
| 1993-05-07 | 1,550 | 1,570 | 1,550 | 1,570 | 62,000 | 713.64 |
| 1993-05-06 | 1,540 | 1,550 | 1,530 | 1,540 | 44,000 | 700 |
| 1993-04-30 | 1,520 | 1,530 | 1,500 | 1,520 | 27,000 | 690.91 |
| 1993-04-28 | 1,570 | 1,580 | 1,550 | 1,550 | 206,000 | 704.55 |
| 1993-04-27 | 1,530 | 1,550 | 1,530 | 1,540 | 162,000 | 700 |
| 1993-04-26 | 1,540 | 1,550 | 1,500 | 1,510 | 135,000 | 686.36 |
| 1993-04-23 | 1,490 | 1,510 | 1,480 | 1,490 | 196,000 | 677.27 |
| 1993-04-22 | 1,450 | 1,470 | 1,440 | 1,470 | 192,000 | 668.18 |
| 1993-04-21 | 1,440 | 1,450 | 1,390 | 1,400 | 108,000 | 636.36 |
| 1993-04-20 | 1,410 | 1,490 | 1,410 | 1,420 | 210,000 | 645.46 |
| 1993-04-19 | 1,470 | 1,470 | 1,380 | 1,410 | 146,000 | 640.91 |
| 1993-04-16 | 1,520 | 1,520 | 1,470 | 1,470 | 139,000 | 668.18 |
| 1993-04-15 | 1,520 | 1,530 | 1,520 | 1,520 | 94,000 | 690.91 |
| 1993-04-14 | 1,570 | 1,570 | 1,520 | 1,550 | 76,000 | 704.55 |
| 1993-04-13 | 1,500 | 1,570 | 1,490 | 1,570 | 177,000 | 713.64 |
| 1993-04-12 | 1,480 | 1,510 | 1,470 | 1,510 | 149,000 | 686.36 |
| 1993-04-09 | 1,470 | 1,540 | 1,450 | 1,460 | 158,000 | 663.64 |
| 1993-04-08 | 1,390 | 1,430 | 1,390 | 1,430 | 37,000 | 650 |
| 1993-04-07 | 1,390 | 1,430 | 1,390 | 1,400 | 46,000 | 636.36 |
| 1993-04-06 | 1,390 | 1,410 | 1,390 | 1,410 | 30,000 | 640.91 |
| 1993-04-05 | 1,400 | 1,500 | 1,400 | 1,490 | 124,000 | 677.27 |
| 1993-04-02 | 1,360 | 1,400 | 1,340 | 1,360 | 111,000 | 618.18 |
| 1993-04-01 | 1,300 | 1,350 | 1,290 | 1,340 | 121,000 | 609.09 |
| 1993-03-31 | 1,280 | 1,300 | 1,280 | 1,280 | 72,000 | 581.82 |
| 1993-03-30 | 1,330 | 1,330 | 1,280 | 1,280 | 175,000 | 581.82 |
| 1993-03-29 | 1,340 | 1,350 | 1,330 | 1,340 | 208,000 | 609.09 |
| 1993-03-26 | 1,300 | 1,360 | 1,300 | 1,350 | 117,000 | 613.64 |
| 1993-03-25 | 1,250 | 1,330 | 1,250 | 1,330 | 200,000 | 604.55 |
| 1993-03-24 | 1,300 | 1,300 | 1,260 | 1,270 | 123,000 | 577.27 |
| 1993-03-23 | 1,290 | 1,290 | 1,270 | 1,280 | 73,000 | 581.82 |
| 1993-03-22 | 1,270 | 1,300 | 1,260 | 1,270 | 171,000 | 577.27 |
| 1993-03-19 | 1,250 | 1,260 | 1,240 | 1,250 | 107,000 | 568.18 |
| 1993-03-18 | 1,210 | 1,260 | 1,210 | 1,250 | 108,000 | 568.18 |
| 1993-03-17 | 1,160 | 1,190 | 1,160 | 1,190 | 152,000 | 540.91 |
| 1993-03-16 | 1,170 | 1,170 | 1,150 | 1,170 | 29,000 | 531.82 |
| 1993-03-15 | 1,160 | 1,180 | 1,160 | 1,170 | 32,000 | 531.82 |
| 1993-03-12 | 1,150 | 1,170 | 1,140 | 1,170 | 77,000 | 531.82 |
| 1993-03-11 | 1,150 | 1,170 | 1,140 | 1,170 | 30,000 | 531.82 |
| 1993-03-10 | 1,150 | 1,180 | 1,140 | 1,140 | 61,000 | 518.18 |
| 1993-03-09 | 1,140 | 1,170 | 1,140 | 1,170 | 66,000 | 531.82 |
| 1993-03-08 | 1,120 | 1,150 | 1,110 | 1,150 | 46,000 | 522.73 |
| 1993-03-05 | 1,130 | 1,130 | 1,120 | 1,120 | 54,000 | 509.09 |
| 1993-03-04 | 1,130 | 1,130 | 1,120 | 1,120 | 51,000 | 509.09 |
| 1993-03-03 | 1,160 | 1,160 | 1,140 | 1,140 | 7,000 | 518.18 |
| 1993-03-02 | 1,140 | 1,150 | 1,140 | 1,150 | 24,000 | 522.73 |
| 1993-03-01 | 1,160 | 1,160 | 1,140 | 1,140 | 15,000 | 518.18 |
| 1993-02-26 | 1,140 | 1,150 | 1,140 | 1,150 | 29,000 | 522.73 |
| 1993-02-25 | 1,190 | 1,190 | 1,150 | 1,150 | 16,000 | 522.73 |
| 1993-02-24 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 536.36 |
| 1993-02-23 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 550 |
| 1993-02-22 | 1,250 | 1,250 | 1,240 | 1,250 | 43,000 | 568.18 |
| 1993-02-19 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 568.18 |
| 1993-02-18 | 1,250 | 1,270 | 1,250 | 1,250 | 13,000 | 568.18 |
| 1993-02-17 | 1,260 | 1,260 | 1,240 | 1,250 | 81,000 | 568.18 |
| 1993-02-16 | 1,260 | 1,260 | 1,250 | 1,260 | 62,000 | 572.73 |
| 1993-02-15 | 1,250 | 1,260 | 1,240 | 1,260 | 92,000 | 572.73 |
| 1993-02-12 | 1,230 | 1,250 | 1,230 | 1,250 | 136,000 | 568.18 |
| 1993-02-10 | 1,260 | 1,260 | 1,230 | 1,230 | 99,000 | 559.09 |
| 1993-02-09 | 1,230 | 1,260 | 1,220 | 1,260 | 346,000 | 572.73 |
| 1993-02-08 | 1,210 | 1,210 | 1,200 | 1,210 | 93,000 | 550 |
| 1993-02-05 | 1,190 | 1,200 | 1,180 | 1,200 | 25,000 | 545.46 |
| 1993-02-04 | 1,200 | 1,200 | 1,180 | 1,180 | 39,000 | 536.36 |
| 1993-02-03 | 1,190 | 1,200 | 1,180 | 1,200 | 51,000 | 545.46 |
| 1993-02-02 | 1,200 | 1,200 | 1,180 | 1,180 | 14,000 | 536.36 |
| 1993-02-01 | 1,190 | 1,190 | 1,180 | 1,190 | 26,000 | 540.91 |
| 1993-01-29 | 1,190 | 1,200 | 1,180 | 1,200 | 177,000 | 545.46 |
| 1993-01-28 | 1,170 | 1,180 | 1,170 | 1,180 | 34,000 | 536.36 |
| 1993-01-27 | 1,180 | 1,180 | 1,170 | 1,170 | 130,000 | 531.82 |
| 1993-01-26 | 1,180 | 1,190 | 1,170 | 1,180 | 106,000 | 536.36 |
| 1993-01-25 | 1,170 | 1,170 | 1,150 | 1,170 | 30,000 | 531.82 |
| 1993-01-22 | 1,170 | 1,170 | 1,140 | 1,150 | 47,000 | 522.73 |
| 1993-01-21 | 1,170 | 1,180 | 1,160 | 1,180 | 30,000 | 536.36 |
| 1993-01-20 | 1,190 | 1,190 | 1,150 | 1,150 | 24,000 | 522.73 |
| 1993-01-19 | 1,170 | 1,180 | 1,150 | 1,180 | 50,000 | 536.36 |
| 1993-01-18 | 1,170 | 1,170 | 1,160 | 1,170 | 41,000 | 531.82 |
| 1993-01-14 | 1,170 | 1,180 | 1,170 | 1,180 | 79,000 | 536.36 |
| 1993-01-13 | 1,190 | 1,200 | 1,170 | 1,190 | 202,000 | 540.91 |
| 1993-01-12 | 1,170 | 1,190 | 1,160 | 1,190 | 118,000 | 540.91 |
| 1993-01-11 | 1,170 | 1,170 | 1,160 | 1,170 | 64,000 | 531.82 |
| 1993-01-08 | 1,130 | 1,150 | 1,130 | 1,150 | 35,000 | 522.73 |
| 1993-01-07 | 1,140 | 1,150 | 1,130 | 1,130 | 126,000 | 513.64 |
| 1993-01-06 | 1,140 | 1,140 | 1,120 | 1,120 | 7,000 | 509.09 |
| 1993-01-05 | 1,180 | 1,180 | 1,140 | 1,140 | 90,000 | 518.18 |
| 1993-01-04 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 | 531.82 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
