8016 (株)オンワードホールディングス 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 | 1,080 | 1,060 | 1,060 | 44,000 | 1,060 |
| 1993-12-29 | 1,060 | 1,070 | 1,030 | 1,060 | 128,000 | 1,060 |
| 1993-12-28 | 1,020 | 1,040 | 1,020 | 1,040 | 171,000 | 1,040 |
| 1993-12-27 | 1,030 | 1,030 | 1,020 | 1,020 | 117,000 | 1,020 |
| 1993-12-24 | 1,030 | 1,050 | 1,030 | 1,030 | 47,000 | 1,030 |
| 1993-12-22 | 1,030 | 1,050 | 1,030 | 1,050 | 98,000 | 1,050 |
| 1993-12-21 | 1,060 | 1,060 | 1,040 | 1,060 | 77,000 | 1,060 |
| 1993-12-20 | 1,080 | 1,080 | 1,060 | 1,060 | 223,000 | 1,060 |
| 1993-12-17 | 1,080 | 1,090 | 1,060 | 1,060 | 210,000 | 1,060 |
| 1993-12-16 | 1,070 | 1,070 | 1,060 | 1,060 | 61,000 | 1,060 |
| 1993-12-15 | 1,060 | 1,060 | 1,040 | 1,050 | 49,000 | 1,050 |
| 1993-12-14 | 1,060 | 1,060 | 1,050 | 1,050 | 89,000 | 1,050 |
| 1993-12-13 | 1,050 | 1,070 | 1,050 | 1,060 | 69,000 | 1,060 |
| 1993-12-10 | 1,070 | 1,100 | 1,060 | 1,060 | 289,000 | 1,060 |
| 1993-12-09 | 1,070 | 1,070 | 1,060 | 1,070 | 30,000 | 1,070 |
| 1993-12-08 | 1,060 | 1,060 | 1,030 | 1,030 | 82,000 | 1,030 |
| 1993-12-07 | 1,050 | 1,060 | 1,030 | 1,040 | 175,000 | 1,040 |
| 1993-12-06 | 1,060 | 1,070 | 1,050 | 1,050 | 128,000 | 1,050 |
| 1993-12-03 | 1,070 | 1,070 | 1,060 | 1,070 | 81,000 | 1,070 |
| 1993-12-02 | 1,080 | 1,140 | 1,070 | 1,080 | 270,000 | 1,080 |
| 1993-12-01 | 1,070 | 1,080 | 1,060 | 1,070 | 182,000 | 1,070 |
| 1993-11-30 | 1,070 | 1,080 | 1,060 | 1,060 | 144,000 | 1,060 |
| 1993-11-29 | 1,080 | 1,090 | 1,070 | 1,070 | 296,000 | 1,070 |
| 1993-11-26 | 1,100 | 1,110 | 1,080 | 1,080 | 204,000 | 1,080 |
| 1993-11-25 | 1,120 | 1,130 | 1,100 | 1,100 | 106,000 | 1,100 |
| 1993-11-24 | 1,120 | 1,130 | 1,100 | 1,120 | 219,000 | 1,120 |
| 1993-11-22 | 1,130 | 1,150 | 1,130 | 1,130 | 244,000 | 1,130 |
| 1993-11-19 | 1,160 | 1,170 | 1,150 | 1,150 | 276,000 | 1,150 |
| 1993-11-18 | 1,170 | 1,180 | 1,160 | 1,170 | 171,000 | 1,170 |
| 1993-11-17 | 1,180 | 1,190 | 1,170 | 1,170 | 126,000 | 1,170 |
| 1993-11-16 | 1,160 | 1,190 | 1,160 | 1,190 | 128,000 | 1,190 |
| 1993-11-15 | 1,180 | 1,180 | 1,170 | 1,170 | 258,000 | 1,170 |
| 1993-11-12 | 1,180 | 1,200 | 1,180 | 1,200 | 148,000 | 1,200 |
| 1993-11-11 | 1,190 | 1,190 | 1,170 | 1,180 | 128,000 | 1,180 |
| 1993-11-10 | 1,180 | 1,190 | 1,170 | 1,190 | 184,000 | 1,190 |
| 1993-11-09 | 1,190 | 1,200 | 1,170 | 1,170 | 204,000 | 1,170 |
| 1993-11-08 | 1,210 | 1,220 | 1,190 | 1,190 | 215,000 | 1,190 |
| 1993-11-05 | 1,230 | 1,230 | 1,210 | 1,220 | 162,000 | 1,220 |
| 1993-11-04 | 1,230 | 1,240 | 1,230 | 1,230 | 190,000 | 1,230 |
| 1993-11-02 | 1,240 | 1,250 | 1,230 | 1,240 | 164,000 | 1,240 |
| 1993-11-01 | 1,260 | 1,260 | 1,240 | 1,250 | 77,000 | 1,250 |
| 1993-10-29 | 1,250 | 1,280 | 1,240 | 1,280 | 432,000 | 1,280 |
| 1993-10-28 | 1,260 | 1,260 | 1,240 | 1,250 | 206,000 | 1,250 |
| 1993-10-27 | 1,260 | 1,270 | 1,250 | 1,260 | 141,000 | 1,260 |
| 1993-10-26 | 1,270 | 1,270 | 1,250 | 1,250 | 191,000 | 1,250 |
| 1993-10-25 | 1,260 | 1,290 | 1,260 | 1,290 | 307,000 | 1,290 |
| 1993-10-22 | 1,260 | 1,260 | 1,240 | 1,260 | 131,000 | 1,260 |
| 1993-10-21 | 1,240 | 1,260 | 1,230 | 1,260 | 151,000 | 1,260 |
| 1993-10-20 | 1,240 | 1,240 | 1,230 | 1,240 | 121,000 | 1,240 |
| 1993-10-19 | 1,240 | 1,240 | 1,240 | 1,240 | 68,000 | 1,240 |
| 1993-10-18 | 1,240 | 1,260 | 1,240 | 1,250 | 30,000 | 1,250 |
| 1993-10-15 | 1,250 | 1,260 | 1,240 | 1,240 | 104,000 | 1,240 |
| 1993-10-14 | 1,250 | 1,260 | 1,240 | 1,260 | 141,000 | 1,260 |
| 1993-10-13 | 1,240 | 1,250 | 1,240 | 1,250 | 29,000 | 1,250 |
| 1993-10-12 | 1,240 | 1,260 | 1,230 | 1,240 | 301,000 | 1,240 |
| 1993-10-08 | 1,230 | 1,230 | 1,220 | 1,230 | 71,000 | 1,230 |
| 1993-10-07 | 1,240 | 1,240 | 1,230 | 1,240 | 168,000 | 1,240 |
| 1993-10-06 | 1,240 | 1,250 | 1,230 | 1,240 | 116,000 | 1,240 |
| 1993-10-05 | 1,240 | 1,240 | 1,220 | 1,230 | 95,000 | 1,230 |
| 1993-10-04 | 1,210 | 1,240 | 1,210 | 1,240 | 20,000 | 1,240 |
| 1993-10-01 | 1,220 | 1,240 | 1,220 | 1,230 | 158,000 | 1,230 |
| 1993-09-30 | 1,230 | 1,230 | 1,220 | 1,230 | 137,000 | 1,230 |
| 1993-09-29 | 1,250 | 1,250 | 1,230 | 1,230 | 272,000 | 1,230 |
| 1993-09-28 | 1,230 | 1,250 | 1,230 | 1,250 | 27,000 | 1,250 |
| 1993-09-27 | 1,260 | 1,260 | 1,230 | 1,250 | 78,000 | 1,250 |
| 1993-09-24 | 1,240 | 1,260 | 1,240 | 1,260 | 170,000 | 1,260 |
| 1993-09-22 | 1,240 | 1,240 | 1,230 | 1,240 | 121,000 | 1,240 |
| 1993-09-21 | 1,220 | 1,240 | 1,220 | 1,230 | 282,000 | 1,230 |
| 1993-09-20 | 1,210 | 1,220 | 1,210 | 1,210 | 99,000 | 1,210 |
| 1993-09-17 | 1,200 | 1,220 | 1,200 | 1,220 | 70,000 | 1,220 |
| 1993-09-16 | 1,210 | 1,210 | 1,200 | 1,200 | 77,000 | 1,200 |
| 1993-09-14 | 1,210 | 1,210 | 1,200 | 1,210 | 87,000 | 1,210 |
| 1993-09-13 | 1,220 | 1,220 | 1,190 | 1,210 | 165,000 | 1,210 |
| 1993-09-10 | 1,200 | 1,220 | 1,200 | 1,220 | 215,000 | 1,220 |
| 1993-09-09 | 1,210 | 1,220 | 1,210 | 1,210 | 67,000 | 1,210 |
| 1993-09-08 | 1,220 | 1,230 | 1,210 | 1,220 | 146,000 | 1,220 |
| 1993-09-07 | 1,240 | 1,240 | 1,210 | 1,220 | 250,000 | 1,220 |
| 1993-09-06 | 1,250 | 1,250 | 1,230 | 1,240 | 54,000 | 1,240 |
| 1993-09-03 | 1,240 | 1,250 | 1,230 | 1,250 | 90,000 | 1,250 |
| 1993-09-02 | 1,240 | 1,250 | 1,230 | 1,250 | 123,000 | 1,250 |
| 1993-09-01 | 1,230 | 1,240 | 1,220 | 1,230 | 69,000 | 1,230 |
| 1993-08-31 | 1,210 | 1,220 | 1,200 | 1,220 | 74,000 | 1,220 |
| 1993-08-30 | 1,220 | 1,220 | 1,210 | 1,220 | 95,000 | 1,220 |
| 1993-08-27 | 1,230 | 1,230 | 1,200 | 1,220 | 87,000 | 1,220 |
| 1993-08-26 | 1,240 | 1,240 | 1,200 | 1,230 | 169,000 | 1,230 |
| 1993-08-25 | 1,230 | 1,230 | 1,220 | 1,230 | 30,000 | 1,230 |
| 1993-08-24 | 1,230 | 1,240 | 1,220 | 1,230 | 112,000 | 1,230 |
| 1993-08-23 | 1,250 | 1,250 | 1,220 | 1,240 | 23,000 | 1,240 |
| 1993-08-20 | 1,230 | 1,250 | 1,220 | 1,250 | 54,000 | 1,250 |
| 1993-08-19 | 1,260 | 1,260 | 1,240 | 1,250 | 62,000 | 1,250 |
| 1993-08-18 | 1,210 | 1,250 | 1,210 | 1,240 | 145,000 | 1,240 |
| 1993-08-17 | 1,200 | 1,210 | 1,190 | 1,200 | 232,000 | 1,200 |
| 1993-08-16 | 1,200 | 1,210 | 1,200 | 1,210 | 193,000 | 1,210 |
| 1993-08-13 | 1,210 | 1,240 | 1,210 | 1,220 | 406,000 | 1,220 |
| 1993-08-12 | 1,260 | 1,260 | 1,200 | 1,220 | 367,000 | 1,220 |
| 1993-08-11 | 1,240 | 1,250 | 1,220 | 1,250 | 78,000 | 1,250 |
| 1993-08-10 | 1,240 | 1,250 | 1,240 | 1,240 | 71,000 | 1,240 |
| 1993-08-09 | 1,230 | 1,240 | 1,230 | 1,240 | 34,000 | 1,240 |
| 1993-08-06 | 1,220 | 1,230 | 1,220 | 1,230 | 20,000 | 1,230 |
| 1993-08-05 | 1,220 | 1,230 | 1,220 | 1,230 | 129,000 | 1,230 |
| 1993-08-04 | 1,200 | 1,220 | 1,200 | 1,220 | 68,000 | 1,220 |
| 1993-08-03 | 1,210 | 1,220 | 1,200 | 1,220 | 73,000 | 1,220 |
| 1993-08-02 | 1,190 | 1,210 | 1,190 | 1,210 | 21,000 | 1,210 |
| 1993-07-30 | 1,220 | 1,220 | 1,200 | 1,220 | 130,000 | 1,220 |
| 1993-07-29 | 1,210 | 1,220 | 1,200 | 1,220 | 117,000 | 1,220 |
| 1993-07-28 | 1,170 | 1,190 | 1,170 | 1,190 | 119,000 | 1,190 |
| 1993-07-27 | 1,200 | 1,210 | 1,200 | 1,210 | 90,000 | 1,210 |
| 1993-07-26 | 1,210 | 1,210 | 1,180 | 1,200 | 64,000 | 1,200 |
| 1993-07-23 | 1,200 | 1,210 | 1,190 | 1,210 | 116,000 | 1,210 |
| 1993-07-22 | 1,180 | 1,190 | 1,170 | 1,190 | 323,000 | 1,190 |
| 1993-07-21 | 1,180 | 1,190 | 1,180 | 1,190 | 318,000 | 1,190 |
| 1993-07-20 | 1,210 | 1,220 | 1,190 | 1,190 | 107,000 | 1,190 |
| 1993-07-19 | 1,220 | 1,220 | 1,190 | 1,190 | 156,000 | 1,190 |
| 1993-07-16 | 1,220 | 1,230 | 1,220 | 1,220 | 119,000 | 1,220 |
| 1993-07-15 | 1,220 | 1,230 | 1,210 | 1,210 | 113,000 | 1,210 |
| 1993-07-14 | 1,230 | 1,230 | 1,220 | 1,220 | 95,000 | 1,220 |
| 1993-07-13 | 1,240 | 1,240 | 1,220 | 1,230 | 166,000 | 1,230 |
| 1993-07-12 | 1,220 | 1,230 | 1,210 | 1,230 | 50,000 | 1,230 |
| 1993-07-09 | 1,200 | 1,230 | 1,200 | 1,210 | 298,000 | 1,210 |
| 1993-07-08 | 1,190 | 1,200 | 1,190 | 1,200 | 42,000 | 1,200 |
| 1993-07-07 | 1,190 | 1,190 | 1,180 | 1,190 | 58,000 | 1,190 |
| 1993-07-06 | 1,200 | 1,200 | 1,180 | 1,200 | 56,000 | 1,200 |
| 1993-07-05 | 1,180 | 1,200 | 1,170 | 1,170 | 155,000 | 1,170 |
| 1993-07-02 | 1,190 | 1,200 | 1,180 | 1,180 | 131,000 | 1,180 |
| 1993-07-01 | 1,200 | 1,200 | 1,190 | 1,200 | 52,000 | 1,200 |
| 1993-06-30 | 1,200 | 1,200 | 1,190 | 1,190 | 38,000 | 1,190 |
| 1993-06-29 | 1,200 | 1,200 | 1,200 | 1,200 | 67,000 | 1,200 |
| 1993-06-28 | 1,200 | 1,200 | 1,190 | 1,200 | 95,000 | 1,200 |
| 1993-06-25 | 1,190 | 1,220 | 1,180 | 1,220 | 129,000 | 1,220 |
| 1993-06-24 | 1,190 | 1,200 | 1,180 | 1,180 | 88,000 | 1,180 |
| 1993-06-23 | 1,220 | 1,220 | 1,190 | 1,190 | 353,000 | 1,190 |
| 1993-06-22 | 1,230 | 1,230 | 1,220 | 1,220 | 163,000 | 1,220 |
| 1993-06-21 | 1,260 | 1,260 | 1,220 | 1,220 | 85,000 | 1,220 |
| 1993-06-18 | 1,240 | 1,250 | 1,240 | 1,250 | 77,000 | 1,250 |
| 1993-06-17 | 1,250 | 1,250 | 1,240 | 1,240 | 92,000 | 1,240 |
| 1993-06-16 | 1,250 | 1,260 | 1,240 | 1,240 | 103,000 | 1,240 |
| 1993-06-15 | 1,250 | 1,270 | 1,230 | 1,250 | 30,000 | 1,250 |
| 1993-06-14 | 1,260 | 1,270 | 1,260 | 1,270 | 44,000 | 1,270 |
| 1993-06-11 | 1,270 | 1,270 | 1,260 | 1,270 | 72,000 | 1,270 |
| 1993-06-10 | 1,250 | 1,270 | 1,250 | 1,270 | 35,000 | 1,270 |
| 1993-06-08 | 1,250 | 1,270 | 1,250 | 1,270 | 117,000 | 1,270 |
| 1993-06-07 | 1,270 | 1,270 | 1,260 | 1,270 | 158,000 | 1,270 |
| 1993-06-04 | 1,250 | 1,280 | 1,250 | 1,250 | 58,000 | 1,250 |
| 1993-06-03 | 1,260 | 1,290 | 1,260 | 1,290 | 120,000 | 1,290 |
| 1993-06-02 | 1,240 | 1,240 | 1,240 | 1,240 | 116,000 | 1,240 |
| 1993-06-01 | 1,260 | 1,260 | 1,260 | 1,260 | 12,000 | 1,260 |
| 1993-05-31 | 1,270 | 1,270 | 1,250 | 1,260 | 62,000 | 1,260 |
| 1993-05-28 | 1,280 | 1,280 | 1,260 | 1,260 | 133,000 | 1,260 |
| 1993-05-27 | 1,280 | 1,290 | 1,260 | 1,260 | 246,000 | 1,260 |
| 1993-05-26 | 1,240 | 1,270 | 1,240 | 1,270 | 126,000 | 1,270 |
| 1993-05-25 | 1,240 | 1,240 | 1,220 | 1,220 | 9,000 | 1,220 |
| 1993-05-24 | 1,240 | 1,240 | 1,240 | 1,240 | 44,000 | 1,240 |
| 1993-05-21 | 1,210 | 1,240 | 1,210 | 1,240 | 50,000 | 1,240 |
| 1993-05-20 | 1,240 | 1,240 | 1,220 | 1,230 | 111,000 | 1,230 |
| 1993-05-19 | 1,240 | 1,260 | 1,240 | 1,260 | 108,000 | 1,260 |
| 1993-05-18 | 1,200 | 1,240 | 1,200 | 1,240 | 106,000 | 1,240 |
| 1993-05-17 | 1,210 | 1,230 | 1,200 | 1,200 | 177,000 | 1,200 |
| 1993-05-14 | 1,240 | 1,240 | 1,220 | 1,230 | 124,000 | 1,230 |
| 1993-05-13 | 1,250 | 1,250 | 1,220 | 1,240 | 255,000 | 1,240 |
| 1993-05-12 | 1,300 | 1,300 | 1,250 | 1,250 | 109,000 | 1,250 |
| 1993-05-11 | 1,300 | 1,310 | 1,290 | 1,290 | 99,000 | 1,290 |
| 1993-05-10 | 1,280 | 1,300 | 1,280 | 1,300 | 135,000 | 1,300 |
| 1993-05-07 | 1,290 | 1,300 | 1,290 | 1,300 | 71,000 | 1,300 |
| 1993-05-06 | 1,320 | 1,320 | 1,280 | 1,290 | 117,000 | 1,290 |
| 1993-04-30 | 1,280 | 1,310 | 1,270 | 1,310 | 60,000 | 1,310 |
| 1993-04-28 | 1,280 | 1,310 | 1,280 | 1,280 | 205,000 | 1,280 |
| 1993-04-27 | 1,260 | 1,270 | 1,260 | 1,260 | 230,000 | 1,260 |
| 1993-04-26 | 1,250 | 1,250 | 1,240 | 1,250 | 267,000 | 1,250 |
| 1993-04-23 | 1,230 | 1,240 | 1,230 | 1,230 | 289,000 | 1,230 |
| 1993-04-22 | 1,240 | 1,240 | 1,220 | 1,220 | 133,000 | 1,220 |
| 1993-04-21 | 1,230 | 1,230 | 1,220 | 1,220 | 329,000 | 1,220 |
| 1993-04-20 | 1,220 | 1,230 | 1,210 | 1,210 | 193,000 | 1,210 |
| 1993-04-19 | 1,240 | 1,240 | 1,190 | 1,230 | 133,000 | 1,230 |
| 1993-04-16 | 1,230 | 1,240 | 1,210 | 1,230 | 76,000 | 1,230 |
| 1993-04-15 | 1,240 | 1,240 | 1,220 | 1,230 | 65,000 | 1,230 |
| 1993-04-14 | 1,240 | 1,250 | 1,210 | 1,220 | 263,000 | 1,220 |
| 1993-04-13 | 1,170 | 1,200 | 1,170 | 1,200 | 122,000 | 1,200 |
| 1993-04-12 | 1,170 | 1,180 | 1,160 | 1,160 | 26,000 | 1,160 |
| 1993-04-09 | 1,180 | 1,200 | 1,130 | 1,160 | 227,000 | 1,160 |
| 1993-04-08 | 1,170 | 1,180 | 1,140 | 1,180 | 234,000 | 1,180 |
| 1993-04-07 | 1,190 | 1,200 | 1,170 | 1,170 | 163,000 | 1,170 |
| 1993-04-06 | 1,200 | 1,220 | 1,200 | 1,200 | 270,000 | 1,200 |
| 1993-04-05 | 1,210 | 1,260 | 1,200 | 1,250 | 460,000 | 1,250 |
| 1993-04-02 | 1,170 | 1,190 | 1,150 | 1,190 | 159,000 | 1,190 |
| 1993-04-01 | 1,160 | 1,170 | 1,150 | 1,160 | 241,000 | 1,160 |
| 1993-03-31 | 1,150 | 1,150 | 1,130 | 1,140 | 102,000 | 1,140 |
| 1993-03-30 | 1,130 | 1,140 | 1,110 | 1,140 | 126,000 | 1,140 |
| 1993-03-29 | 1,120 | 1,130 | 1,110 | 1,130 | 62,000 | 1,130 |
| 1993-03-26 | 1,120 | 1,130 | 1,120 | 1,130 | 84,000 | 1,130 |
| 1993-03-25 | 1,120 | 1,130 | 1,110 | 1,120 | 117,000 | 1,120 |
| 1993-03-24 | 1,110 | 1,120 | 1,100 | 1,120 | 155,000 | 1,120 |
| 1993-03-23 | 1,130 | 1,130 | 1,110 | 1,110 | 99,000 | 1,110 |
| 1993-03-22 | 1,090 | 1,120 | 1,090 | 1,110 | 196,000 | 1,110 |
| 1993-03-19 | 1,120 | 1,150 | 1,060 | 1,060 | 330,000 | 1,060 |
| 1993-03-18 | 1,120 | 1,130 | 1,100 | 1,120 | 125,000 | 1,120 |
| 1993-03-17 | 1,070 | 1,100 | 1,070 | 1,100 | 123,000 | 1,100 |
| 1993-03-16 | 1,070 | 1,080 | 1,060 | 1,060 | 163,000 | 1,060 |
| 1993-03-15 | 1,060 | 1,060 | 1,040 | 1,050 | 167,000 | 1,050 |
| 1993-03-12 | 1,040 | 1,060 | 1,040 | 1,060 | 194,000 | 1,060 |
| 1993-03-11 | 1,060 | 1,060 | 1,050 | 1,050 | 85,000 | 1,050 |
| 1993-03-10 | 1,070 | 1,090 | 1,050 | 1,060 | 378,000 | 1,060 |
| 1993-03-09 | 1,110 | 1,110 | 1,070 | 1,100 | 46,000 | 1,100 |
| 1993-03-08 | 1,080 | 1,120 | 1,070 | 1,110 | 103,000 | 1,110 |
| 1993-03-05 | 1,080 | 1,090 | 1,050 | 1,070 | 106,000 | 1,070 |
| 1993-03-04 | 1,080 | 1,100 | 1,080 | 1,090 | 272,000 | 1,090 |
| 1993-03-03 | 1,080 | 1,090 | 1,080 | 1,080 | 139,000 | 1,080 |
| 1993-03-02 | 1,070 | 1,080 | 1,060 | 1,080 | 107,000 | 1,080 |
| 1993-03-01 | 1,080 | 1,090 | 1,080 | 1,080 | 43,000 | 1,080 |
| 1993-02-26 | 1,080 | 1,090 | 1,080 | 1,090 | 101,000 | 1,090 |
| 1993-02-25 | 1,080 | 1,090 | 1,080 | 1,080 | 36,000 | 1,080 |
| 1993-02-24 | 1,070 | 1,070 | 1,070 | 1,070 | 16,000 | 1,070 |
| 1993-02-23 | 1,100 | 1,100 | 1,080 | 1,080 | 18,000 | 1,080 |
| 1993-02-22 | 1,100 | 1,110 | 1,080 | 1,080 | 49,000 | 1,080 |
| 1993-02-19 | 1,100 | 1,110 | 1,100 | 1,100 | 124,000 | 1,100 |
| 1993-02-18 | 1,090 | 1,110 | 1,090 | 1,100 | 51,000 | 1,100 |
| 1993-02-17 | 1,060 | 1,090 | 1,060 | 1,090 | 38,000 | 1,090 |
| 1993-02-16 | 1,090 | 1,090 | 1,070 | 1,070 | 92,000 | 1,070 |
| 1993-02-15 | 1,070 | 1,080 | 1,060 | 1,060 | 60,000 | 1,060 |
| 1993-02-12 | 1,050 | 1,060 | 1,040 | 1,050 | 131,000 | 1,050 |
| 1993-02-10 | 1,040 | 1,040 | 1,040 | 1,040 | 26,000 | 1,040 |
| 1993-02-09 | 1,050 | 1,060 | 1,040 | 1,040 | 27,000 | 1,040 |
| 1993-02-08 | 1,050 | 1,050 | 1,050 | 1,050 | 65,000 | 1,050 |
| 1993-02-05 | 1,060 | 1,060 | 1,050 | 1,050 | 81,000 | 1,050 |
| 1993-02-04 | 1,060 | 1,060 | 1,050 | 1,050 | 61,000 | 1,050 |
| 1993-02-03 | 1,060 | 1,070 | 1,060 | 1,060 | 187,000 | 1,060 |
| 1993-02-02 | 1,080 | 1,090 | 1,060 | 1,060 | 174,000 | 1,060 |
| 1993-02-01 | 1,060 | 1,070 | 1,060 | 1,060 | 51,000 | 1,060 |
| 1993-01-29 | 1,050 | 1,070 | 1,050 | 1,060 | 105,000 | 1,060 |
| 1993-01-28 | 1,050 | 1,060 | 1,050 | 1,050 | 98,000 | 1,050 |
| 1993-01-27 | 1,050 | 1,060 | 1,050 | 1,050 | 44,000 | 1,050 |
| 1993-01-26 | 1,040 | 1,050 | 1,040 | 1,050 | 63,000 | 1,050 |
| 1993-01-25 | 1,050 | 1,060 | 1,040 | 1,040 | 105,000 | 1,040 |
| 1993-01-22 | 1,060 | 1,060 | 1,050 | 1,050 | 107,000 | 1,050 |
| 1993-01-21 | 1,060 | 1,070 | 1,060 | 1,060 | 81,000 | 1,060 |
| 1993-01-20 | 1,080 | 1,090 | 1,070 | 1,070 | 63,000 | 1,070 |
| 1993-01-19 | 1,080 | 1,080 | 1,080 | 1,080 | 75,000 | 1,080 |
| 1993-01-18 | 1,080 | 1,090 | 1,080 | 1,080 | 70,000 | 1,080 |
| 1993-01-14 | 1,080 | 1,090 | 1,080 | 1,090 | 116,000 | 1,090 |
| 1993-01-13 | 1,090 | 1,090 | 1,080 | 1,090 | 56,000 | 1,090 |
| 1993-01-12 | 1,080 | 1,090 | 1,080 | 1,090 | 61,000 | 1,090 |
| 1993-01-11 | 1,080 | 1,100 | 1,080 | 1,100 | 50,000 | 1,100 |
| 1993-01-08 | 1,090 | 1,090 | 1,080 | 1,080 | 101,000 | 1,080 |
| 1993-01-07 | 1,100 | 1,100 | 1,080 | 1,090 | 127,000 | 1,090 |
| 1993-01-06 | 1,090 | 1,110 | 1,090 | 1,100 | 65,000 | 1,100 |
| 1993-01-05 | 1,080 | 1,080 | 1,080 | 1,080 | 42,000 | 1,080 |
| 1993-01-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
