8022 ミズノ(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 | 860 | 876 | 860 | 876 | 17,000 | 1,460 |
| 1993-12-29 | 869 | 870 | 860 | 870 | 67,000 | 1,450 |
| 1993-12-28 | 870 | 880 | 869 | 880 | 37,000 | 1,466.67 |
| 1993-12-27 | 880 | 880 | 875 | 876 | 53,000 | 1,460 |
| 1993-12-24 | 889 | 889 | 880 | 880 | 87,000 | 1,466.67 |
| 1993-12-22 | 875 | 889 | 875 | 889 | 146,000 | 1,481.67 |
| 1993-12-21 | 863 | 873 | 863 | 873 | 64,000 | 1,455 |
| 1993-12-20 | 891 | 891 | 863 | 863 | 143,000 | 1,438.33 |
| 1993-12-17 | 860 | 870 | 857 | 870 | 177,000 | 1,450 |
| 1993-12-16 | 855 | 871 | 850 | 850 | 95,000 | 1,416.67 |
| 1993-12-15 | 874 | 875 | 865 | 865 | 69,000 | 1,441.67 |
| 1993-12-14 | 870 | 882 | 870 | 874 | 125,000 | 1,456.67 |
| 1993-12-13 | 875 | 890 | 870 | 890 | 45,000 | 1,483.33 |
| 1993-12-10 | 859 | 870 | 850 | 865 | 156,000 | 1,441.67 |
| 1993-12-09 | 859 | 859 | 851 | 859 | 40,000 | 1,431.67 |
| 1993-12-08 | 865 | 865 | 839 | 839 | 54,000 | 1,398.33 |
| 1993-12-07 | 860 | 860 | 849 | 855 | 41,000 | 1,425 |
| 1993-12-06 | 866 | 866 | 850 | 850 | 65,000 | 1,416.67 |
| 1993-12-03 | 850 | 870 | 850 | 870 | 125,000 | 1,450 |
| 1993-12-02 | 860 | 890 | 860 | 863 | 138,000 | 1,438.33 |
| 1993-12-01 | 831 | 850 | 826 | 830 | 174,000 | 1,383.33 |
| 1993-11-30 | 850 | 861 | 821 | 821 | 42,000 | 1,368.33 |
| 1993-11-29 | 880 | 880 | 844 | 850 | 73,000 | 1,416.67 |
| 1993-11-26 | 870 | 880 | 860 | 880 | 124,000 | 1,466.67 |
| 1993-11-25 | 886 | 886 | 878 | 878 | 146,000 | 1,463.33 |
| 1993-11-24 | 895 | 900 | 885 | 886 | 126,000 | 1,476.67 |
| 1993-11-22 | 930 | 930 | 889 | 889 | 85,000 | 1,481.67 |
| 1993-11-19 | 945 | 945 | 930 | 930 | 77,000 | 1,550 |
| 1993-11-18 | 960 | 965 | 955 | 965 | 89,000 | 1,608.33 |
| 1993-11-17 | 960 | 960 | 950 | 950 | 41,000 | 1,583.33 |
| 1993-11-16 | 942 | 980 | 941 | 965 | 65,000 | 1,608.33 |
| 1993-11-15 | 950 | 950 | 930 | 940 | 53,000 | 1,566.67 |
| 1993-11-12 | 1,020 | 1,030 | 1,010 | 1,010 | 71,000 | 1,683.33 |
| 1993-11-11 | 1,010 | 1,020 | 1,010 | 1,020 | 118,000 | 1,700 |
| 1993-11-10 | 1,020 | 1,020 | 992 | 1,010 | 154,000 | 1,683.33 |
| 1993-11-09 | 1,010 | 1,020 | 995 | 1,010 | 133,000 | 1,683.33 |
| 1993-11-08 | 1,010 | 1,020 | 1,000 | 1,010 | 94,000 | 1,683.33 |
| 1993-11-05 | 1,040 | 1,050 | 1,010 | 1,010 | 100,000 | 1,683.33 |
| 1993-11-04 | 1,030 | 1,050 | 1,030 | 1,040 | 134,000 | 1,733.33 |
| 1993-11-02 | 1,050 | 1,060 | 1,030 | 1,030 | 51,000 | 1,716.67 |
| 1993-11-01 | 1,070 | 1,070 | 1,050 | 1,060 | 81,000 | 1,766.67 |
| 1993-10-29 | 1,060 | 1,070 | 1,050 | 1,070 | 290,000 | 1,783.33 |
| 1993-10-28 | 1,020 | 1,050 | 1,020 | 1,040 | 40,000 | 1,733.33 |
| 1993-10-27 | 1,070 | 1,070 | 1,030 | 1,060 | 117,000 | 1,766.67 |
| 1993-10-26 | 1,070 | 1,080 | 1,050 | 1,050 | 37,000 | 1,750 |
| 1993-10-25 | 1,090 | 1,100 | 1,070 | 1,090 | 141,000 | 1,816.67 |
| 1993-10-22 | 1,100 | 1,120 | 1,090 | 1,090 | 34,000 | 1,816.67 |
| 1993-10-21 | 1,130 | 1,130 | 1,100 | 1,120 | 116,000 | 1,866.67 |
| 1993-10-20 | 1,070 | 1,140 | 1,060 | 1,120 | 399,000 | 1,866.67 |
| 1993-10-19 | 1,090 | 1,090 | 1,070 | 1,090 | 108,000 | 1,816.67 |
| 1993-10-18 | 1,100 | 1,110 | 1,090 | 1,090 | 51,000 | 1,816.67 |
| 1993-10-15 | 1,110 | 1,130 | 1,110 | 1,120 | 83,000 | 1,866.67 |
| 1993-10-14 | 1,100 | 1,130 | 1,100 | 1,130 | 154,000 | 1,883.33 |
| 1993-10-13 | 1,110 | 1,120 | 1,100 | 1,100 | 197,000 | 1,833.33 |
| 1993-10-12 | 1,110 | 1,120 | 1,100 | 1,110 | 73,000 | 1,850 |
| 1993-10-08 | 1,130 | 1,130 | 1,090 | 1,100 | 184,000 | 1,833.33 |
| 1993-10-07 | 1,150 | 1,150 | 1,100 | 1,100 | 199,000 | 1,833.33 |
| 1993-10-06 | 1,120 | 1,150 | 1,120 | 1,150 | 570,000 | 1,916.67 |
| 1993-10-05 | 1,090 | 1,100 | 1,090 | 1,100 | 65,000 | 1,833.33 |
| 1993-10-04 | 1,110 | 1,110 | 1,090 | 1,100 | 78,000 | 1,833.33 |
| 1993-10-01 | 1,090 | 1,100 | 1,090 | 1,090 | 180,000 | 1,816.67 |
| 1993-09-30 | 1,090 | 1,090 | 1,070 | 1,070 | 98,000 | 1,783.33 |
| 1993-09-29 | 1,070 | 1,090 | 1,060 | 1,090 | 348,000 | 1,816.67 |
| 1993-09-28 | 1,060 | 1,060 | 1,050 | 1,050 | 109,000 | 1,750 |
| 1993-09-27 | 1,080 | 1,080 | 1,050 | 1,060 | 78,000 | 1,766.67 |
| 1993-09-24 | 1,050 | 1,090 | 1,050 | 1,090 | 120,000 | 1,816.67 |
| 1993-09-22 | 1,100 | 1,100 | 1,050 | 1,050 | 201,000 | 1,750 |
| 1993-09-21 | 1,080 | 1,110 | 1,080 | 1,080 | 251,000 | 1,800 |
| 1993-09-20 | 1,090 | 1,090 | 1,070 | 1,080 | 77,000 | 1,800 |
| 1993-09-17 | 1,090 | 1,090 | 1,070 | 1,090 | 254,000 | 1,816.67 |
| 1993-09-16 | 1,100 | 1,100 | 1,070 | 1,070 | 224,000 | 1,783.33 |
| 1993-09-14 | 1,120 | 1,120 | 1,100 | 1,120 | 151,000 | 1,866.67 |
| 1993-09-13 | 1,100 | 1,120 | 1,080 | 1,120 | 348,000 | 1,866.67 |
| 1993-09-10 | 1,110 | 1,120 | 1,100 | 1,100 | 157,000 | 1,833.33 |
| 1993-09-09 | 1,110 | 1,120 | 1,110 | 1,120 | 32,000 | 1,866.67 |
| 1993-09-08 | 1,110 | 1,120 | 1,100 | 1,100 | 46,000 | 1,833.33 |
| 1993-09-07 | 1,120 | 1,120 | 1,110 | 1,120 | 44,000 | 1,866.67 |
| 1993-09-06 | 1,100 | 1,110 | 1,090 | 1,100 | 210,000 | 1,833.33 |
| 1993-09-03 | 1,090 | 1,100 | 1,090 | 1,100 | 64,000 | 1,833.33 |
| 1993-09-02 | 1,090 | 1,090 | 1,070 | 1,090 | 77,000 | 1,816.67 |
| 1993-09-01 | 1,080 | 1,090 | 1,060 | 1,090 | 97,000 | 1,816.67 |
| 1993-08-31 | 1,070 | 1,080 | 1,060 | 1,070 | 244,000 | 1,783.33 |
| 1993-08-30 | 1,070 | 1,080 | 1,070 | 1,070 | 93,000 | 1,783.33 |
| 1993-08-27 | 1,060 | 1,070 | 1,060 | 1,060 | 103,000 | 1,766.67 |
| 1993-08-26 | 1,060 | 1,070 | 1,060 | 1,060 | 46,000 | 1,766.67 |
| 1993-08-25 | 1,060 | 1,080 | 1,050 | 1,080 | 85,000 | 1,800 |
| 1993-08-24 | 1,060 | 1,080 | 1,060 | 1,060 | 81,000 | 1,766.67 |
| 1993-08-23 | 1,060 | 1,060 | 1,050 | 1,060 | 64,000 | 1,766.67 |
| 1993-08-20 | 1,060 | 1,070 | 1,030 | 1,050 | 217,000 | 1,750 |
| 1993-08-19 | 1,090 | 1,090 | 1,080 | 1,080 | 44,000 | 1,800 |
| 1993-08-18 | 1,090 | 1,090 | 1,080 | 1,090 | 123,000 | 1,816.67 |
| 1993-08-17 | 1,080 | 1,090 | 1,080 | 1,090 | 289,000 | 1,816.67 |
| 1993-08-16 | 1,120 | 1,120 | 1,090 | 1,090 | 36,000 | 1,816.67 |
| 1993-08-13 | 1,120 | 1,120 | 1,110 | 1,120 | 67,000 | 1,866.67 |
| 1993-08-12 | 1,130 | 1,140 | 1,110 | 1,120 | 125,000 | 1,866.67 |
| 1993-08-11 | 1,100 | 1,130 | 1,100 | 1,130 | 172,000 | 1,883.33 |
| 1993-08-10 | 1,110 | 1,110 | 1,100 | 1,100 | 107,000 | 1,833.33 |
| 1993-08-09 | 1,110 | 1,120 | 1,100 | 1,110 | 60,000 | 1,850 |
| 1993-08-06 | 1,100 | 1,120 | 1,100 | 1,110 | 178,000 | 1,850 |
| 1993-08-05 | 1,100 | 1,100 | 1,090 | 1,090 | 233,000 | 1,816.67 |
| 1993-08-04 | 1,100 | 1,100 | 1,090 | 1,100 | 143,000 | 1,833.33 |
| 1993-08-03 | 1,110 | 1,110 | 1,090 | 1,100 | 96,000 | 1,833.33 |
| 1993-08-02 | 1,100 | 1,100 | 1,080 | 1,090 | 89,000 | 1,816.67 |
| 1993-07-30 | 1,090 | 1,090 | 1,080 | 1,080 | 77,000 | 1,800 |
| 1993-07-29 | 1,080 | 1,100 | 1,070 | 1,100 | 55,000 | 1,833.33 |
| 1993-07-28 | 1,090 | 1,090 | 1,060 | 1,060 | 76,000 | 1,766.67 |
| 1993-07-27 | 1,080 | 1,100 | 1,060 | 1,060 | 72,000 | 1,766.67 |
| 1993-07-26 | 1,080 | 1,100 | 1,080 | 1,090 | 121,000 | 1,816.67 |
| 1993-07-23 | 1,120 | 1,120 | 1,080 | 1,090 | 42,000 | 1,816.67 |
| 1993-07-22 | 1,110 | 1,130 | 1,100 | 1,130 | 107,000 | 1,883.33 |
| 1993-07-21 | 1,100 | 1,110 | 1,100 | 1,100 | 163,000 | 1,833.33 |
| 1993-07-20 | 1,100 | 1,100 | 1,090 | 1,100 | 44,000 | 1,833.33 |
| 1993-07-19 | 1,100 | 1,100 | 1,090 | 1,100 | 114,000 | 1,833.33 |
| 1993-07-16 | 1,090 | 1,100 | 1,080 | 1,090 | 102,000 | 1,816.67 |
| 1993-07-15 | 1,100 | 1,100 | 1,080 | 1,100 | 89,000 | 1,833.33 |
| 1993-07-14 | 1,100 | 1,110 | 1,080 | 1,110 | 76,000 | 1,850 |
| 1993-07-13 | 1,100 | 1,110 | 1,090 | 1,110 | 57,000 | 1,850 |
| 1993-07-12 | 1,100 | 1,110 | 1,080 | 1,110 | 68,000 | 1,850 |
| 1993-07-09 | 1,100 | 1,100 | 1,080 | 1,100 | 121,000 | 1,833.33 |
| 1993-07-08 | 1,100 | 1,100 | 1,090 | 1,100 | 25,000 | 1,833.33 |
| 1993-07-07 | 1,100 | 1,100 | 1,080 | 1,100 | 67,000 | 1,833.33 |
| 1993-07-06 | 1,110 | 1,110 | 1,090 | 1,100 | 58,000 | 1,833.33 |
| 1993-07-05 | 1,110 | 1,110 | 1,090 | 1,110 | 63,000 | 1,850 |
| 1993-07-02 | 1,080 | 1,110 | 1,080 | 1,110 | 103,000 | 1,850 |
| 1993-07-01 | 1,100 | 1,100 | 1,070 | 1,080 | 115,000 | 1,800 |
| 1993-06-30 | 1,080 | 1,080 | 1,060 | 1,080 | 33,000 | 1,800 |
| 1993-06-29 | 1,080 | 1,080 | 1,070 | 1,070 | 47,000 | 1,783.33 |
| 1993-06-28 | 1,080 | 1,100 | 1,080 | 1,080 | 121,000 | 1,800 |
| 1993-06-25 | 1,070 | 1,070 | 1,050 | 1,060 | 40,000 | 1,766.67 |
| 1993-06-24 | 1,070 | 1,070 | 1,050 | 1,050 | 41,000 | 1,750 |
| 1993-06-23 | 1,030 | 1,070 | 1,030 | 1,070 | 177,000 | 1,783.33 |
| 1993-06-22 | 1,020 | 1,050 | 1,010 | 1,030 | 123,000 | 1,716.67 |
| 1993-06-21 | 1,040 | 1,040 | 1,010 | 1,020 | 142,000 | 1,700 |
| 1993-06-18 | 1,050 | 1,050 | 1,030 | 1,040 | 194,000 | 1,733.33 |
| 1993-06-17 | 1,060 | 1,070 | 1,040 | 1,070 | 115,000 | 1,783.33 |
| 1993-06-16 | 1,070 | 1,080 | 1,050 | 1,060 | 60,000 | 1,766.67 |
| 1993-06-15 | 1,100 | 1,120 | 1,080 | 1,080 | 50,000 | 1,800 |
| 1993-06-14 | 1,140 | 1,140 | 1,120 | 1,120 | 57,000 | 1,866.67 |
| 1993-06-11 | 1,150 | 1,150 | 1,130 | 1,140 | 190,000 | 1,900 |
| 1993-06-10 | 1,120 | 1,140 | 1,120 | 1,130 | 92,000 | 1,883.33 |
| 1993-06-08 | 1,130 | 1,130 | 1,120 | 1,120 | 90,000 | 1,866.67 |
| 1993-06-07 | 1,130 | 1,140 | 1,110 | 1,110 | 247,000 | 1,850 |
| 1993-06-04 | 1,100 | 1,130 | 1,100 | 1,120 | 228,000 | 1,866.67 |
| 1993-06-03 | 1,100 | 1,120 | 1,100 | 1,100 | 145,000 | 1,833.33 |
| 1993-06-02 | 1,100 | 1,110 | 1,100 | 1,100 | 171,000 | 1,833.33 |
| 1993-06-01 | 1,120 | 1,130 | 1,100 | 1,120 | 89,000 | 1,866.67 |
| 1993-05-31 | 1,130 | 1,140 | 1,100 | 1,130 | 451,000 | 1,883.33 |
| 1993-05-28 | 1,150 | 1,160 | 1,140 | 1,150 | 78,000 | 1,916.67 |
| 1993-05-27 | 1,130 | 1,150 | 1,130 | 1,140 | 244,000 | 1,900 |
| 1993-05-26 | 1,100 | 1,130 | 1,100 | 1,120 | 218,000 | 1,866.67 |
| 1993-05-25 | 1,110 | 1,120 | 1,100 | 1,100 | 121,000 | 1,833.33 |
| 1993-05-24 | 1,110 | 1,110 | 1,080 | 1,100 | 101,000 | 1,833.33 |
| 1993-05-21 | 1,090 | 1,110 | 1,080 | 1,100 | 64,000 | 1,833.33 |
| 1993-05-20 | 1,110 | 1,110 | 1,080 | 1,080 | 149,000 | 1,800 |
| 1993-05-19 | 1,110 | 1,120 | 1,100 | 1,110 | 255,000 | 1,850 |
| 1993-05-18 | 1,150 | 1,150 | 1,120 | 1,150 | 187,000 | 1,916.67 |
| 1993-05-17 | 1,160 | 1,160 | 1,140 | 1,150 | 78,000 | 1,916.67 |
| 1993-05-14 | 1,170 | 1,170 | 1,150 | 1,150 | 209,000 | 1,916.67 |
| 1993-05-13 | 1,160 | 1,160 | 1,130 | 1,150 | 106,000 | 1,916.67 |
| 1993-05-12 | 1,160 | 1,170 | 1,140 | 1,150 | 189,000 | 1,916.67 |
| 1993-05-11 | 1,150 | 1,180 | 1,150 | 1,170 | 352,000 | 1,950 |
| 1993-05-10 | 1,130 | 1,140 | 1,090 | 1,140 | 325,000 | 1,900 |
| 1993-05-07 | 1,090 | 1,100 | 1,080 | 1,100 | 406,000 | 1,833.33 |
| 1993-05-06 | 1,070 | 1,080 | 1,050 | 1,080 | 473,000 | 1,800 |
| 1993-04-30 | 1,050 | 1,070 | 1,040 | 1,060 | 218,000 | 1,766.67 |
| 1993-04-28 | 1,040 | 1,070 | 1,040 | 1,050 | 555,000 | 1,750 |
| 1993-04-27 | 1,000 | 1,020 | 998 | 1,020 | 466,000 | 1,700 |
| 1993-04-26 | 977 | 990 | 975 | 990 | 324,000 | 1,650 |
| 1993-04-23 | 970 | 970 | 960 | 960 | 173,000 | 1,600 |
| 1993-04-22 | 970 | 980 | 960 | 960 | 233,000 | 1,600 |
| 1993-04-21 | 982 | 988 | 955 | 960 | 266,000 | 1,600 |
| 1993-04-20 | 969 | 982 | 951 | 975 | 273,000 | 1,625 |
| 1993-04-19 | 989 | 989 | 970 | 970 | 134,000 | 1,616.67 |
| 1993-04-16 | 1,000 | 1,000 | 970 | 980 | 359,000 | 1,633.33 |
| 1993-04-15 | 960 | 990 | 960 | 990 | 306,000 | 1,650 |
| 1993-04-14 | 968 | 979 | 960 | 960 | 268,000 | 1,600 |
| 1993-04-13 | 944 | 957 | 941 | 948 | 160,000 | 1,580 |
| 1993-04-12 | 961 | 961 | 950 | 953 | 88,000 | 1,588.33 |
| 1993-04-09 | 960 | 965 | 954 | 960 | 284,000 | 1,600 |
| 1993-04-08 | 953 | 969 | 945 | 960 | 263,000 | 1,600 |
| 1993-04-07 | 958 | 958 | 947 | 948 | 89,000 | 1,580 |
| 1993-04-06 | 973 | 973 | 958 | 958 | 104,000 | 1,596.67 |
| 1993-04-05 | 950 | 979 | 948 | 974 | 368,000 | 1,623.33 |
| 1993-04-02 | 931 | 945 | 931 | 945 | 162,000 | 1,575 |
| 1993-04-01 | 928 | 928 | 920 | 920 | 106,000 | 1,533.33 |
| 1993-03-31 | 939 | 939 | 930 | 930 | 196,000 | 1,550 |
| 1993-03-30 | 945 | 946 | 938 | 938 | 165,000 | 1,563.33 |
| 1993-03-29 | 938 | 946 | 938 | 946 | 98,000 | 1,576.67 |
| 1993-03-26 | 927 | 931 | 917 | 928 | 146,000 | 1,546.67 |
| 1993-03-25 | 920 | 929 | 920 | 928 | 107,000 | 1,546.67 |
| 1993-03-24 | 918 | 921 | 915 | 915 | 530,000 | 1,525 |
| 1993-03-23 | 925 | 929 | 918 | 918 | 360,000 | 1,530 |
| 1993-03-22 | 910 | 925 | 910 | 925 | 78,000 | 1,541.67 |
| 1993-03-19 | 909 | 912 | 907 | 910 | 373,000 | 1,516.67 |
| 1993-03-18 | 914 | 914 | 899 | 899 | 230,000 | 1,498.33 |
| 1993-03-17 | 905 | 925 | 900 | 925 | 177,000 | 1,541.67 |
| 1993-03-16 | 900 | 902 | 895 | 900 | 242,000 | 1,500 |
| 1993-03-15 | 890 | 899 | 885 | 899 | 336,000 | 1,498.33 |
| 1993-03-12 | 851 | 885 | 851 | 880 | 488,000 | 1,466.67 |
| 1993-03-11 | 825 | 850 | 820 | 850 | 358,000 | 1,416.67 |
| 1993-03-10 | 815 | 825 | 810 | 825 | 216,000 | 1,375 |
| 1993-03-09 | 796 | 806 | 796 | 805 | 521,000 | 1,341.67 |
| 1993-03-08 | 785 | 796 | 785 | 796 | 224,000 | 1,326.67 |
| 1993-03-05 | 786 | 795 | 785 | 795 | 249,000 | 1,325 |
| 1993-03-04 | 787 | 790 | 783 | 785 | 25,000 | 1,308.33 |
| 1993-03-03 | 790 | 790 | 783 | 783 | 38,000 | 1,305 |
| 1993-03-02 | 791 | 795 | 790 | 795 | 15,000 | 1,325 |
| 1993-03-01 | 792 | 795 | 790 | 790 | 83,000 | 1,316.67 |
| 1993-02-26 | 795 | 795 | 792 | 792 | 57,000 | 1,320 |
| 1993-02-25 | 800 | 800 | 795 | 795 | 45,000 | 1,325 |
| 1993-02-24 | 806 | 806 | 795 | 800 | 61,000 | 1,333.33 |
| 1993-02-23 | 806 | 806 | 806 | 806 | 43,000 | 1,343.33 |
| 1993-02-22 | 807 | 807 | 806 | 806 | 102,000 | 1,343.33 |
| 1993-02-19 | 806 | 815 | 806 | 806 | 85,000 | 1,343.33 |
| 1993-02-18 | 810 | 815 | 805 | 805 | 56,000 | 1,341.67 |
| 1993-02-17 | 815 | 815 | 800 | 801 | 64,000 | 1,335 |
| 1993-02-16 | 810 | 820 | 810 | 820 | 45,000 | 1,366.67 |
| 1993-02-15 | 820 | 820 | 810 | 820 | 9,000 | 1,366.67 |
| 1993-02-12 | 830 | 830 | 820 | 820 | 34,000 | 1,366.67 |
| 1993-02-10 | 820 | 830 | 820 | 830 | 51,000 | 1,383.33 |
| 1993-02-09 | 845 | 846 | 841 | 841 | 94,000 | 1,401.67 |
| 1993-02-08 | 845 | 850 | 845 | 845 | 20,000 | 1,408.33 |
| 1993-02-05 | 832 | 850 | 832 | 850 | 68,000 | 1,416.67 |
| 1993-02-04 | 817 | 831 | 816 | 831 | 157,000 | 1,385 |
| 1993-02-03 | 814 | 820 | 814 | 815 | 57,000 | 1,358.33 |
| 1993-02-02 | 810 | 830 | 810 | 813 | 35,000 | 1,355 |
| 1993-02-01 | 832 | 832 | 805 | 810 | 29,000 | 1,350 |
| 1993-01-29 | 843 | 843 | 821 | 832 | 34,000 | 1,386.67 |
| 1993-01-28 | 792 | 846 | 792 | 846 | 75,000 | 1,410 |
| 1993-01-27 | 791 | 820 | 791 | 819 | 47,000 | 1,365 |
| 1993-01-26 | 820 | 830 | 818 | 830 | 79,000 | 1,383.33 |
| 1993-01-25 | 819 | 820 | 815 | 820 | 68,000 | 1,366.67 |
| 1993-01-22 | 795 | 820 | 795 | 819 | 30,000 | 1,365 |
| 1993-01-21 | 810 | 810 | 799 | 799 | 64,000 | 1,331.67 |
| 1993-01-20 | 826 | 826 | 819 | 819 | 29,000 | 1,365 |
| 1993-01-19 | 829 | 830 | 825 | 830 | 40,000 | 1,383.33 |
| 1993-01-18 | 830 | 830 | 822 | 830 | 55,000 | 1,383.33 |
| 1993-01-14 | 831 | 840 | 820 | 840 | 80,000 | 1,400 |
| 1993-01-13 | 853 | 863 | 852 | 857 | 148,000 | 1,428.33 |
| 1993-01-12 | 860 | 860 | 851 | 852 | 43,000 | 1,420 |
| 1993-01-11 | 870 | 870 | 870 | 870 | 60,000 | 1,450 |
| 1993-01-08 | 870 | 875 | 868 | 870 | 113,000 | 1,450 |
| 1993-01-07 | 880 | 880 | 875 | 875 | 74,000 | 1,458.33 |
| 1993-01-06 | 900 | 900 | 895 | 897 | 183,000 | 1,495 |
| 1993-01-05 | 895 | 900 | 895 | 895 | 25,000 | 1,491.67 |
| 1993-01-04 | 895 | 895 | 895 | 895 | 6,000 | 1,491.67 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.2株 [1991-09-25]1株→1.1株 [1983-02-15]1株→1.05株