8050 セイコーグループ(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 | 815 | 815 | 800 | 800 | 182,000 | 3,628.12 |
| 1993-12-29 | 819 | 819 | 801 | 815 | 65,000 | 3,696.15 |
| 1993-12-28 | 819 | 825 | 815 | 815 | 234,000 | 3,696.15 |
| 1993-12-27 | 830 | 835 | 813 | 821 | 92,000 | 3,723.36 |
| 1993-12-24 | 837 | 845 | 830 | 830 | 196,000 | 3,764.17 |
| 1993-12-22 | 845 | 859 | 840 | 855 | 151,000 | 3,877.55 |
| 1993-12-21 | 844 | 845 | 830 | 838 | 132,000 | 3,800.45 |
| 1993-12-20 | 903 | 903 | 869 | 873 | 70,000 | 3,959.18 |
| 1993-12-17 | 910 | 910 | 900 | 900 | 122,000 | 4,081.63 |
| 1993-12-16 | 906 | 915 | 906 | 906 | 190,000 | 4,108.84 |
| 1993-12-15 | 910 | 910 | 900 | 900 | 53,000 | 4,081.63 |
| 1993-12-14 | 920 | 920 | 920 | 920 | 15,000 | 4,172.34 |
| 1993-12-13 | 920 | 922 | 915 | 920 | 29,000 | 4,172.34 |
| 1993-12-10 | 901 | 920 | 901 | 920 | 98,000 | 4,172.34 |
| 1993-12-09 | 920 | 925 | 914 | 920 | 84,000 | 4,172.34 |
| 1993-12-08 | 921 | 922 | 910 | 910 | 68,000 | 4,126.98 |
| 1993-12-07 | 921 | 932 | 921 | 930 | 19,000 | 4,217.69 |
| 1993-12-06 | 990 | 990 | 915 | 920 | 71,000 | 4,172.34 |
| 1993-12-03 | 980 | 980 | 960 | 980 | 20,000 | 4,444.44 |
| 1993-12-02 | 940 | 1,010 | 940 | 970 | 102,000 | 4,399.09 |
| 1993-12-01 | 911 | 960 | 911 | 930 | 99,000 | 4,217.69 |
| 1993-11-30 | 910 | 920 | 906 | 910 | 78,000 | 4,126.98 |
| 1993-11-29 | 905 | 912 | 900 | 912 | 111,000 | 4,136.05 |
| 1993-11-26 | 905 | 920 | 905 | 912 | 128,000 | 4,136.05 |
| 1993-11-25 | 910 | 949 | 905 | 935 | 212,000 | 4,240.36 |
| 1993-11-24 | 897 | 915 | 897 | 904 | 401,000 | 4,099.77 |
| 1993-11-22 | 950 | 950 | 928 | 928 | 58,000 | 4,208.62 |
| 1993-11-19 | 964 | 975 | 954 | 960 | 183,000 | 4,353.74 |
| 1993-11-18 | 969 | 1,000 | 965 | 965 | 195,000 | 4,376.42 |
| 1993-11-17 | 1,060 | 1,060 | 954 | 962 | 102,000 | 4,362.81 |
| 1993-11-16 | 1,050 | 1,060 | 1,050 | 1,060 | 15,000 | 4,807.26 |
| 1993-11-15 | 1,090 | 1,090 | 1,050 | 1,050 | 78,000 | 4,761.90 |
| 1993-11-12 | 1,050 | 1,100 | 1,050 | 1,100 | 167,000 | 4,988.66 |
| 1993-11-11 | 1,160 | 1,190 | 1,050 | 1,050 | 165,000 | 4,761.90 |
| 1993-11-10 | 1,240 | 1,240 | 1,160 | 1,160 | 87,000 | 5,260.77 |
| 1993-11-09 | 1,250 | 1,250 | 1,200 | 1,240 | 25,000 | 5,623.58 |
| 1993-11-08 | 1,250 | 1,270 | 1,240 | 1,240 | 16,000 | 5,623.58 |
| 1993-11-05 | 1,280 | 1,280 | 1,240 | 1,250 | 71,000 | 5,668.93 |
| 1993-11-04 | 1,320 | 1,320 | 1,290 | 1,290 | 30,000 | 5,850.34 |
| 1993-11-02 | 1,340 | 1,340 | 1,320 | 1,320 | 9,000 | 5,986.39 |
| 1993-11-01 | 1,340 | 1,340 | 1,310 | 1,310 | 12,000 | 5,941.04 |
| 1993-10-29 | 1,320 | 1,330 | 1,300 | 1,330 | 36,000 | 6,031.75 |
| 1993-10-28 | 1,320 | 1,360 | 1,310 | 1,360 | 85,000 | 6,167.80 |
| 1993-10-27 | 1,340 | 1,340 | 1,300 | 1,310 | 61,000 | 5,941.04 |
| 1993-10-26 | 1,310 | 1,340 | 1,310 | 1,320 | 65,000 | 5,986.39 |
| 1993-10-25 | 1,340 | 1,340 | 1,310 | 1,310 | 68,000 | 5,941.04 |
| 1993-10-22 | 1,340 | 1,350 | 1,340 | 1,340 | 46,000 | 6,077.10 |
| 1993-10-21 | 1,310 | 1,360 | 1,310 | 1,340 | 27,000 | 6,077.10 |
| 1993-10-20 | 1,300 | 1,310 | 1,300 | 1,310 | 93,000 | 5,941.04 |
| 1993-10-19 | 1,300 | 1,300 | 1,300 | 1,300 | 34,000 | 5,895.69 |
| 1993-10-18 | 1,350 | 1,350 | 1,320 | 1,320 | 39,000 | 5,986.39 |
| 1993-10-15 | 1,350 | 1,350 | 1,330 | 1,340 | 69,000 | 6,077.10 |
| 1993-10-14 | 1,360 | 1,360 | 1,330 | 1,330 | 36,000 | 6,031.75 |
| 1993-10-13 | 1,320 | 1,360 | 1,320 | 1,360 | 75,000 | 6,167.80 |
| 1993-10-12 | 1,350 | 1,360 | 1,340 | 1,360 | 14,000 | 6,167.80 |
| 1993-10-08 | 1,360 | 1,360 | 1,340 | 1,340 | 64,000 | 6,077.10 |
| 1993-10-07 | 1,360 | 1,360 | 1,350 | 1,350 | 21,000 | 6,122.45 |
| 1993-10-06 | 1,360 | 1,360 | 1,350 | 1,360 | 19,000 | 6,167.80 |
| 1993-10-05 | 1,360 | 1,360 | 1,340 | 1,360 | 45,000 | 6,167.80 |
| 1993-10-04 | 1,380 | 1,380 | 1,360 | 1,370 | 16,000 | 6,213.15 |
| 1993-10-01 | 1,380 | 1,390 | 1,370 | 1,370 | 42,000 | 6,213.15 |
| 1993-09-30 | 1,370 | 1,380 | 1,370 | 1,380 | 20,000 | 6,258.50 |
| 1993-09-29 | 1,380 | 1,380 | 1,370 | 1,370 | 24,000 | 6,213.15 |
| 1993-09-28 | 1,380 | 1,390 | 1,370 | 1,370 | 43,000 | 6,213.15 |
| 1993-09-27 | 1,380 | 1,380 | 1,360 | 1,380 | 51,000 | 6,258.50 |
| 1993-09-24 | 1,370 | 1,380 | 1,360 | 1,370 | 31,000 | 6,213.15 |
| 1993-09-22 | 1,380 | 1,380 | 1,370 | 1,370 | 37,000 | 6,213.15 |
| 1993-09-21 | 1,380 | 1,380 | 1,370 | 1,380 | 81,000 | 6,258.50 |
| 1993-09-20 | 1,400 | 1,400 | 1,380 | 1,380 | 28,000 | 6,258.50 |
| 1993-09-17 | 1,380 | 1,400 | 1,370 | 1,400 | 172,000 | 6,349.21 |
| 1993-09-16 | 1,390 | 1,390 | 1,370 | 1,370 | 20,000 | 6,213.15 |
| 1993-09-14 | 1,390 | 1,390 | 1,380 | 1,390 | 75,000 | 6,303.85 |
| 1993-09-13 | 1,400 | 1,400 | 1,390 | 1,390 | 17,000 | 6,303.85 |
| 1993-09-10 | 1,400 | 1,400 | 1,370 | 1,400 | 72,000 | 6,349.21 |
| 1993-09-09 | 1,400 | 1,400 | 1,380 | 1,400 | 54,000 | 6,349.21 |
| 1993-09-08 | 1,350 | 1,400 | 1,350 | 1,400 | 287,000 | 6,349.21 |
| 1993-09-07 | 1,350 | 1,350 | 1,340 | 1,350 | 101,000 | 6,122.45 |
| 1993-09-06 | 1,380 | 1,390 | 1,380 | 1,390 | 27,000 | 6,303.85 |
| 1993-09-03 | 1,380 | 1,380 | 1,370 | 1,380 | 26,000 | 6,258.50 |
| 1993-09-02 | 1,380 | 1,390 | 1,370 | 1,390 | 39,000 | 6,303.85 |
| 1993-09-01 | 1,400 | 1,400 | 1,390 | 1,400 | 36,000 | 6,349.21 |
| 1993-08-31 | 1,370 | 1,400 | 1,360 | 1,400 | 333,000 | 6,349.21 |
| 1993-08-30 | 1,360 | 1,380 | 1,360 | 1,370 | 321,000 | 6,213.15 |
| 1993-08-27 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 6,258.50 |
| 1993-08-26 | 1,370 | 1,370 | 1,370 | 1,370 | 35,000 | 6,213.15 |
| 1993-08-25 | 1,350 | 1,360 | 1,350 | 1,360 | 10,000 | 6,167.80 |
| 1993-08-24 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 | 6,122.45 |
| 1993-08-23 | 1,350 | 1,350 | 1,310 | 1,310 | 54,000 | 5,941.04 |
| 1993-08-20 | 1,370 | 1,370 | 1,360 | 1,360 | 8,000 | 6,167.80 |
| 1993-08-19 | 1,370 | 1,370 | 1,350 | 1,350 | 10,000 | 6,122.45 |
| 1993-08-18 | 1,380 | 1,400 | 1,370 | 1,390 | 30,000 | 6,303.85 |
| 1993-08-17 | 1,400 | 1,400 | 1,380 | 1,380 | 20,000 | 6,258.50 |
| 1993-08-16 | 1,390 | 1,410 | 1,390 | 1,400 | 7,000 | 6,349.21 |
| 1993-08-13 | 1,400 | 1,420 | 1,390 | 1,390 | 71,000 | 6,303.85 |
| 1993-08-12 | 1,400 | 1,400 | 1,390 | 1,400 | 38,000 | 6,349.21 |
| 1993-08-11 | 1,360 | 1,380 | 1,360 | 1,380 | 35,000 | 6,258.50 |
| 1993-08-10 | 1,370 | 1,370 | 1,360 | 1,360 | 8,000 | 6,167.80 |
| 1993-08-09 | 1,350 | 1,370 | 1,350 | 1,370 | 3,000 | 6,213.15 |
| 1993-08-06 | 1,340 | 1,360 | 1,340 | 1,340 | 29,000 | 6,077.10 |
| 1993-08-05 | 1,380 | 1,380 | 1,360 | 1,360 | 48,000 | 6,167.80 |
| 1993-08-04 | 1,380 | 1,400 | 1,380 | 1,400 | 48,000 | 6,349.21 |
| 1993-08-03 | 1,360 | 1,380 | 1,360 | 1,380 | 11,000 | 6,258.50 |
| 1993-08-02 | 1,370 | 1,370 | 1,360 | 1,360 | 14,000 | 6,167.80 |
| 1993-07-30 | 1,400 | 1,400 | 1,370 | 1,370 | 6,000 | 6,213.15 |
| 1993-07-29 | 1,400 | 1,400 | 1,390 | 1,400 | 54,000 | 6,349.21 |
| 1993-07-28 | 1,370 | 1,380 | 1,370 | 1,370 | 19,000 | 6,213.15 |
| 1993-07-27 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 6,213.15 |
| 1993-07-26 | 1,380 | 1,380 | 1,380 | 1,380 | 9,000 | 6,258.50 |
| 1993-07-23 | 1,380 | 1,380 | 1,340 | 1,340 | 7,000 | 6,077.10 |
| 1993-07-22 | 1,400 | 1,400 | 1,380 | 1,400 | 11,000 | 6,349.21 |
| 1993-07-21 | 1,420 | 1,420 | 1,390 | 1,390 | 65,000 | 6,303.85 |
| 1993-07-20 | 1,400 | 1,420 | 1,360 | 1,420 | 73,000 | 6,439.91 |
| 1993-07-19 | 1,410 | 1,430 | 1,400 | 1,400 | 96,000 | 6,349.21 |
| 1993-07-16 | 1,410 | 1,410 | 1,400 | 1,400 | 100,000 | 6,349.21 |
| 1993-07-15 | 1,430 | 1,450 | 1,410 | 1,410 | 379,000 | 6,394.56 |
| 1993-07-14 | 1,390 | 1,430 | 1,390 | 1,430 | 464,000 | 6,485.26 |
| 1993-07-13 | 1,340 | 1,380 | 1,340 | 1,370 | 84,000 | 6,213.15 |
| 1993-07-12 | 1,340 | 1,340 | 1,330 | 1,340 | 23,000 | 6,077.10 |
| 1993-07-09 | 1,330 | 1,350 | 1,330 | 1,350 | 96,000 | 6,122.45 |
| 1993-07-08 | 1,340 | 1,340 | 1,320 | 1,330 | 43,000 | 6,031.75 |
| 1993-07-07 | 1,340 | 1,340 | 1,320 | 1,330 | 14,000 | 6,031.75 |
| 1993-07-06 | 1,340 | 1,350 | 1,330 | 1,330 | 35,000 | 6,031.75 |
| 1993-07-05 | 1,340 | 1,340 | 1,330 | 1,340 | 58,000 | 6,077.10 |
| 1993-07-02 | 1,340 | 1,340 | 1,320 | 1,330 | 92,000 | 6,031.75 |
| 1993-07-01 | 1,320 | 1,340 | 1,320 | 1,340 | 6,000 | 6,077.10 |
| 1993-06-30 | 1,330 | 1,330 | 1,310 | 1,310 | 7,000 | 5,941.04 |
| 1993-06-29 | 1,340 | 1,340 | 1,330 | 1,340 | 53,000 | 6,077.10 |
| 1993-06-28 | 1,330 | 1,330 | 1,300 | 1,330 | 18,000 | 6,031.75 |
| 1993-06-25 | 1,310 | 1,330 | 1,300 | 1,330 | 45,000 | 6,031.75 |
| 1993-06-24 | 1,300 | 1,320 | 1,300 | 1,310 | 39,000 | 5,941.04 |
| 1993-06-23 | 1,250 | 1,290 | 1,250 | 1,290 | 11,000 | 5,850.34 |
| 1993-06-22 | 1,220 | 1,240 | 1,220 | 1,230 | 11,000 | 5,578.23 |
| 1993-06-21 | 1,280 | 1,280 | 1,230 | 1,230 | 25,000 | 5,578.23 |
| 1993-06-18 | 1,290 | 1,310 | 1,280 | 1,290 | 7,000 | 5,850.34 |
| 1993-06-17 | 1,260 | 1,290 | 1,250 | 1,290 | 58,000 | 5,850.34 |
| 1993-06-16 | 1,260 | 1,260 | 1,230 | 1,240 | 60,000 | 5,623.58 |
| 1993-06-15 | 1,300 | 1,300 | 1,260 | 1,260 | 74,000 | 5,714.29 |
| 1993-06-14 | 1,320 | 1,320 | 1,310 | 1,310 | 25,000 | 5,941.04 |
| 1993-06-11 | 1,340 | 1,340 | 1,330 | 1,330 | 15,000 | 6,031.75 |
| 1993-06-10 | 1,320 | 1,330 | 1,320 | 1,330 | 217,000 | 6,031.75 |
| 1993-06-08 | 1,330 | 1,340 | 1,320 | 1,320 | 24,000 | 5,986.39 |
| 1993-06-07 | 1,320 | 1,350 | 1,320 | 1,350 | 33,000 | 6,122.45 |
| 1993-06-04 | 1,310 | 1,320 | 1,290 | 1,310 | 90,000 | 5,941.04 |
| 1993-06-03 | 1,300 | 1,320 | 1,290 | 1,310 | 157,000 | 5,941.04 |
| 1993-06-02 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 5,850.34 |
| 1993-06-01 | 1,290 | 1,290 | 1,270 | 1,270 | 47,000 | 5,759.64 |
| 1993-05-31 | 1,330 | 1,330 | 1,300 | 1,310 | 109,000 | 5,941.04 |
| 1993-05-28 | 1,330 | 1,330 | 1,320 | 1,330 | 34,000 | 6,031.75 |
| 1993-05-27 | 1,330 | 1,340 | 1,320 | 1,330 | 71,000 | 6,031.75 |
| 1993-05-26 | 1,340 | 1,340 | 1,320 | 1,320 | 52,000 | 5,986.39 |
| 1993-05-25 | 1,300 | 1,300 | 1,290 | 1,300 | 25,000 | 5,895.69 |
| 1993-05-24 | 1,310 | 1,310 | 1,280 | 1,280 | 40,000 | 5,804.99 |
| 1993-05-21 | 1,310 | 1,330 | 1,310 | 1,310 | 12,000 | 5,941.04 |
| 1993-05-20 | 1,330 | 1,350 | 1,330 | 1,350 | 48,000 | 6,122.45 |
| 1993-05-19 | 1,300 | 1,330 | 1,300 | 1,330 | 23,000 | 6,031.75 |
| 1993-05-18 | 1,360 | 1,360 | 1,340 | 1,350 | 61,000 | 6,122.45 |
| 1993-05-17 | 1,340 | 1,360 | 1,340 | 1,360 | 69,000 | 6,167.80 |
| 1993-05-14 | 1,340 | 1,340 | 1,310 | 1,340 | 38,000 | 6,077.10 |
| 1993-05-13 | 1,350 | 1,370 | 1,330 | 1,370 | 51,000 | 6,213.15 |
| 1993-05-12 | 1,360 | 1,370 | 1,360 | 1,360 | 43,000 | 6,167.80 |
| 1993-05-11 | 1,350 | 1,370 | 1,340 | 1,360 | 57,000 | 6,167.80 |
| 1993-05-10 | 1,320 | 1,350 | 1,320 | 1,340 | 62,000 | 6,077.10 |
| 1993-05-07 | 1,290 | 1,300 | 1,280 | 1,290 | 27,000 | 5,850.34 |
| 1993-05-06 | 1,340 | 1,340 | 1,300 | 1,300 | 31,000 | 5,895.69 |
| 1993-04-30 | 1,330 | 1,330 | 1,300 | 1,330 | 57,000 | 6,031.75 |
| 1993-04-28 | 1,310 | 1,340 | 1,310 | 1,320 | 130,000 | 5,986.39 |
| 1993-04-27 | 1,290 | 1,300 | 1,280 | 1,300 | 105,000 | 5,895.69 |
| 1993-04-26 | 1,290 | 1,300 | 1,280 | 1,280 | 74,000 | 5,804.99 |
| 1993-04-23 | 1,280 | 1,280 | 1,250 | 1,250 | 43,000 | 5,668.93 |
| 1993-04-22 | 1,290 | 1,300 | 1,260 | 1,260 | 59,000 | 5,714.29 |
| 1993-04-21 | 1,320 | 1,340 | 1,270 | 1,270 | 45,000 | 5,759.64 |
| 1993-04-20 | 1,250 | 1,330 | 1,250 | 1,320 | 75,000 | 5,986.39 |
| 1993-04-19 | 1,300 | 1,300 | 1,250 | 1,250 | 38,000 | 5,668.93 |
| 1993-04-16 | 1,350 | 1,350 | 1,300 | 1,300 | 57,000 | 5,895.69 |
| 1993-04-15 | 1,380 | 1,380 | 1,350 | 1,350 | 95,000 | 6,122.45 |
| 1993-04-14 | 1,350 | 1,380 | 1,350 | 1,380 | 141,000 | 6,258.50 |
| 1993-04-13 | 1,370 | 1,370 | 1,340 | 1,350 | 125,000 | 6,122.45 |
| 1993-04-12 | 1,360 | 1,400 | 1,360 | 1,370 | 183,000 | 6,213.15 |
| 1993-04-09 | 1,260 | 1,400 | 1,250 | 1,350 | 373,000 | 6,122.45 |
| 1993-04-08 | 1,180 | 1,250 | 1,180 | 1,250 | 78,000 | 5,668.93 |
| 1993-04-07 | 1,140 | 1,160 | 1,120 | 1,160 | 49,000 | 5,260.77 |
| 1993-04-06 | 1,140 | 1,150 | 1,100 | 1,150 | 61,000 | 5,215.42 |
| 1993-04-05 | 1,140 | 1,140 | 1,100 | 1,140 | 51,000 | 5,170.07 |
| 1993-04-02 | 1,130 | 1,140 | 1,110 | 1,130 | 38,000 | 5,124.72 |
| 1993-04-01 | 1,130 | 1,130 | 1,100 | 1,120 | 31,000 | 5,079.37 |
| 1993-03-31 | 1,100 | 1,110 | 1,080 | 1,080 | 46,000 | 4,897.96 |
| 1993-03-30 | 1,110 | 1,110 | 1,060 | 1,060 | 31,000 | 4,807.26 |
| 1993-03-29 | 1,060 | 1,100 | 1,060 | 1,100 | 77,000 | 4,988.66 |
| 1993-03-26 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 4,897.96 |
| 1993-03-25 | 1,050 | 1,050 | 1,040 | 1,040 | 34,000 | 4,716.55 |
| 1993-03-24 | 1,070 | 1,070 | 1,050 | 1,060 | 33,000 | 4,807.26 |
| 1993-03-23 | 1,060 | 1,080 | 1,060 | 1,070 | 40,000 | 4,852.61 |
| 1993-03-22 | 1,100 | 1,100 | 1,070 | 1,070 | 41,000 | 4,852.61 |
| 1993-03-19 | 1,070 | 1,080 | 1,050 | 1,080 | 50,000 | 4,897.96 |
| 1993-03-18 | 1,030 | 1,060 | 1,030 | 1,060 | 51,000 | 4,807.26 |
| 1993-03-17 | 1,030 | 1,040 | 1,020 | 1,030 | 26,000 | 4,671.20 |
| 1993-03-16 | 1,030 | 1,040 | 1,010 | 1,040 | 11,000 | 4,716.55 |
| 1993-03-12 | 1,030 | 1,030 | 1,010 | 1,020 | 68,000 | 4,625.85 |
| 1993-03-11 | 1,010 | 1,010 | 999 | 999 | 38,000 | 4,530.61 |
| 1993-03-10 | 1,010 | 1,020 | 1,010 | 1,020 | 18,000 | 4,625.85 |
| 1993-03-09 | 1,000 | 1,020 | 990 | 1,000 | 54,000 | 4,535.15 |
| 1993-03-08 | 990 | 1,030 | 990 | 1,030 | 46,000 | 4,671.20 |
| 1993-03-05 | 990 | 991 | 990 | 990 | 15,000 | 4,489.80 |
| 1993-03-04 | 999 | 1,000 | 995 | 999 | 15,000 | 4,530.61 |
| 1993-03-03 | 999 | 1,000 | 998 | 1,000 | 31,000 | 4,535.15 |
| 1993-03-02 | 1,000 | 1,000 | 998 | 1,000 | 31,000 | 4,535.15 |
| 1993-03-01 | 1,000 | 1,000 | 996 | 1,000 | 21,000 | 4,535.15 |
| 1993-02-26 | 1,000 | 1,010 | 996 | 1,000 | 50,000 | 4,535.15 |
| 1993-02-25 | 1,000 | 1,000 | 998 | 1,000 | 48,000 | 4,535.15 |
| 1993-02-24 | 1,000 | 1,000 | 995 | 1,000 | 38,000 | 4,535.15 |
| 1993-02-23 | 1,000 | 1,000 | 995 | 1,000 | 33,000 | 4,535.15 |
| 1993-02-22 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 | 4,535.15 |
| 1993-02-19 | 1,000 | 1,000 | 990 | 990 | 13,000 | 4,489.80 |
| 1993-02-18 | 999 | 1,010 | 990 | 990 | 7,000 | 4,489.80 |
| 1993-02-17 | 1,000 | 1,000 | 990 | 990 | 19,000 | 4,489.80 |
| 1993-02-16 | 1,030 | 1,030 | 1,000 | 1,000 | 19,000 | 4,535.15 |
| 1993-02-15 | 1,030 | 1,030 | 1,010 | 1,010 | 16,000 | 4,580.50 |
| 1993-02-12 | 1,030 | 1,030 | 1,020 | 1,030 | 31,000 | 4,671.20 |
| 1993-02-10 | 1,020 | 1,030 | 1,010 | 1,030 | 20,000 | 4,671.20 |
| 1993-02-09 | 1,010 | 1,030 | 1,010 | 1,020 | 38,000 | 4,625.85 |
| 1993-02-08 | 1,010 | 1,010 | 1,010 | 1,010 | 23,000 | 4,580.50 |
| 1993-02-05 | 1,000 | 1,030 | 1,000 | 1,010 | 27,000 | 4,580.50 |
| 1993-02-04 | 1,020 | 1,030 | 1,000 | 1,010 | 33,000 | 4,580.50 |
| 1993-02-03 | 1,010 | 1,030 | 1,010 | 1,020 | 16,000 | 4,625.85 |
| 1993-02-02 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 | 4,580.50 |
| 1993-02-01 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 4,625.85 |
| 1993-01-29 | 1,030 | 1,030 | 1,010 | 1,010 | 26,000 | 4,580.50 |
| 1993-01-28 | 990 | 1,030 | 990 | 1,030 | 346,000 | 4,671.20 |
| 1993-01-27 | 985 | 990 | 985 | 990 | 306,000 | 4,489.80 |
| 1993-01-26 | 1,000 | 1,000 | 990 | 995 | 15,000 | 4,512.47 |
| 1993-01-25 | 1,000 | 1,010 | 990 | 1,000 | 20,000 | 4,535.15 |
| 1993-01-22 | 1,000 | 1,000 | 999 | 1,000 | 17,000 | 4,535.15 |
| 1993-01-21 | 1,010 | 1,020 | 1,000 | 1,000 | 34,000 | 4,535.15 |
| 1993-01-20 | 1,010 | 1,060 | 1,000 | 1,020 | 35,000 | 4,625.85 |
| 1993-01-19 | 1,020 | 1,020 | 1,010 | 1,010 | 17,000 | 4,580.50 |
| 1993-01-18 | 1,020 | 1,020 | 1,010 | 1,010 | 23,000 | 4,580.50 |
| 1993-01-14 | 1,040 | 1,040 | 1,020 | 1,020 | 11,000 | 4,625.85 |
| 1993-01-13 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 4,761.90 |
| 1993-01-12 | 1,050 | 1,050 | 1,010 | 1,010 | 8,000 | 4,580.50 |
| 1993-01-11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 4,807.26 |
| 1993-01-08 | 1,050 | 1,060 | 1,020 | 1,060 | 8,000 | 4,807.26 |
| 1993-01-07 | 1,060 | 1,070 | 1,050 | 1,050 | 6,000 | 4,761.90 |
| 1993-01-06 | 1,020 | 1,030 | 1,010 | 1,010 | 21,000 | 4,580.50 |
| 1993-01-05 | 1,030 | 1,080 | 1,000 | 1,080 | 41,000 | 4,897.96 |
| 1993-01-04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 4,761.90 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-03-27]1株→1.05株 [2000-03-28]1株→1.05株 [1989-09-26]1株→1.07株
