8078 阪和興業(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 | 490 | 490 | 490 | 490 | 3,131,000 | 2,450 |
| 1993-12-29 | 455 | 455 | 387 | 390 | 6,029,000 | 1,950 |
| 1993-12-28 | 535 | 536 | 455 | 455 | 6,756,000 | 2,275 |
| 1993-12-27 | 535 | 555 | 502 | 555 | 6,231,000 | 2,775 |
| 1993-12-24 | 620 | 620 | 530 | 531 | 5,257,000 | 2,655 |
| 1993-12-22 | 670 | 671 | 610 | 630 | 7,270,000 | 3,150 |
| 1993-12-21 | 702 | 712 | 632 | 650 | 3,692,000 | 3,250 |
| 1993-12-20 | 830 | 830 | 732 | 732 | 1,561,000 | 3,660 |
| 1993-12-17 | 850 | 850 | 825 | 832 | 410,000 | 4,160 |
| 1993-12-16 | 850 | 860 | 835 | 850 | 729,000 | 4,250 |
| 1993-12-15 | 842 | 843 | 819 | 839 | 889,000 | 4,195 |
| 1993-12-14 | 875 | 880 | 845 | 847 | 597,000 | 4,235 |
| 1993-12-13 | 881 | 883 | 870 | 871 | 297,000 | 4,355 |
| 1993-12-10 | 870 | 910 | 870 | 901 | 634,000 | 4,505 |
| 1993-12-09 | 898 | 905 | 890 | 891 | 501,000 | 4,455 |
| 1993-12-08 | 909 | 910 | 855 | 878 | 1,027,000 | 4,390 |
| 1993-12-07 | 894 | 940 | 891 | 909 | 331,000 | 4,545 |
| 1993-12-06 | 962 | 964 | 911 | 911 | 505,000 | 4,555 |
| 1993-12-03 | 960 | 976 | 950 | 972 | 470,000 | 4,860 |
| 1993-12-02 | 947 | 1,030 | 934 | 971 | 1,904,000 | 4,855 |
| 1993-12-01 | 893 | 951 | 882 | 947 | 1,224,000 | 4,735 |
| 1993-11-30 | 872 | 890 | 850 | 890 | 485,000 | 4,450 |
| 1993-11-29 | 866 | 866 | 810 | 866 | 841,000 | 4,330 |
| 1993-11-26 | 880 | 892 | 851 | 866 | 311,000 | 4,330 |
| 1993-11-25 | 870 | 895 | 860 | 880 | 590,000 | 4,400 |
| 1993-11-24 | 855 | 879 | 850 | 850 | 725,000 | 4,250 |
| 1993-11-22 | 876 | 876 | 821 | 865 | 1,212,000 | 4,325 |
| 1993-11-19 | 895 | 910 | 859 | 876 | 1,065,000 | 4,380 |
| 1993-11-18 | 882 | 905 | 860 | 895 | 1,169,000 | 4,475 |
| 1993-11-17 | 950 | 951 | 854 | 875 | 1,230,000 | 4,375 |
| 1993-11-16 | 940 | 958 | 910 | 940 | 878,000 | 4,700 |
| 1993-11-15 | 1,010 | 1,020 | 947 | 947 | 1,150,000 | 4,735 |
| 1993-11-12 | 970 | 999 | 924 | 999 | 2,166,000 | 4,995 |
| 1993-11-11 | 1,200 | 1,200 | 980 | 980 | 1,006,000 | 4,900 |
| 1993-11-10 | 1,240 | 1,250 | 1,160 | 1,180 | 676,000 | 5,900 |
| 1993-11-09 | 1,390 | 1,390 | 1,260 | 1,320 | 301,000 | 6,600 |
| 1993-11-08 | 1,410 | 1,410 | 1,380 | 1,390 | 137,000 | 6,950 |
| 1993-11-05 | 1,420 | 1,420 | 1,390 | 1,400 | 236,000 | 7,000 |
| 1993-11-04 | 1,440 | 1,440 | 1,420 | 1,420 | 166,000 | 7,100 |
| 1993-11-02 | 1,450 | 1,460 | 1,440 | 1,440 | 82,000 | 7,200 |
| 1993-11-01 | 1,470 | 1,470 | 1,440 | 1,460 | 39,000 | 7,300 |
| 1993-10-29 | 1,450 | 1,460 | 1,430 | 1,450 | 178,000 | 7,250 |
| 1993-10-28 | 1,440 | 1,440 | 1,420 | 1,440 | 41,000 | 7,200 |
| 1993-10-27 | 1,460 | 1,480 | 1,440 | 1,480 | 76,000 | 7,400 |
| 1993-10-26 | 1,480 | 1,490 | 1,470 | 1,480 | 50,000 | 7,400 |
| 1993-10-25 | 1,480 | 1,490 | 1,480 | 1,490 | 80,000 | 7,450 |
| 1993-10-22 | 1,440 | 1,490 | 1,440 | 1,490 | 131,000 | 7,450 |
| 1993-10-21 | 1,440 | 1,450 | 1,430 | 1,440 | 42,000 | 7,200 |
| 1993-10-20 | 1,460 | 1,470 | 1,420 | 1,440 | 296,000 | 7,200 |
| 1993-10-19 | 1,480 | 1,480 | 1,460 | 1,460 | 37,000 | 7,300 |
| 1993-10-18 | 1,490 | 1,490 | 1,480 | 1,480 | 76,000 | 7,400 |
| 1993-10-15 | 1,500 | 1,500 | 1,490 | 1,490 | 68,000 | 7,450 |
| 1993-10-14 | 1,480 | 1,500 | 1,480 | 1,500 | 63,000 | 7,500 |
| 1993-10-13 | 1,520 | 1,530 | 1,460 | 1,510 | 82,000 | 7,550 |
| 1993-10-12 | 1,500 | 1,520 | 1,490 | 1,520 | 92,000 | 7,600 |
| 1993-10-08 | 1,460 | 1,460 | 1,430 | 1,450 | 251,000 | 7,250 |
| 1993-10-07 | 1,490 | 1,490 | 1,480 | 1,480 | 43,000 | 7,400 |
| 1993-10-06 | 1,490 | 1,500 | 1,480 | 1,490 | 49,000 | 7,450 |
| 1993-10-05 | 1,480 | 1,490 | 1,460 | 1,490 | 33,000 | 7,450 |
| 1993-10-04 | 1,450 | 1,500 | 1,450 | 1,500 | 33,000 | 7,500 |
| 1993-10-01 | 1,490 | 1,500 | 1,460 | 1,460 | 66,000 | 7,300 |
| 1993-09-30 | 1,500 | 1,500 | 1,490 | 1,500 | 21,000 | 7,500 |
| 1993-09-29 | 1,500 | 1,510 | 1,480 | 1,500 | 16,000 | 7,500 |
| 1993-09-28 | 1,530 | 1,540 | 1,510 | 1,510 | 18,000 | 7,550 |
| 1993-09-27 | 1,480 | 1,540 | 1,480 | 1,540 | 97,000 | 7,700 |
| 1993-09-24 | 1,530 | 1,560 | 1,500 | 1,540 | 133,000 | 7,700 |
| 1993-09-22 | 1,530 | 1,540 | 1,500 | 1,540 | 93,000 | 7,700 |
| 1993-09-21 | 1,500 | 1,550 | 1,500 | 1,540 | 166,000 | 7,700 |
| 1993-09-20 | 1,530 | 1,530 | 1,470 | 1,480 | 50,000 | 7,400 |
| 1993-09-17 | 1,480 | 1,500 | 1,480 | 1,500 | 45,000 | 7,500 |
| 1993-09-16 | 1,500 | 1,510 | 1,480 | 1,510 | 112,000 | 7,550 |
| 1993-09-14 | 1,530 | 1,530 | 1,500 | 1,510 | 28,000 | 7,550 |
| 1993-09-13 | 1,530 | 1,530 | 1,520 | 1,530 | 42,000 | 7,650 |
| 1993-09-10 | 1,530 | 1,530 | 1,480 | 1,480 | 205,000 | 7,400 |
| 1993-09-09 | 1,520 | 1,520 | 1,470 | 1,500 | 37,000 | 7,500 |
| 1993-09-08 | 1,490 | 1,500 | 1,480 | 1,500 | 25,000 | 7,500 |
| 1993-09-07 | 1,520 | 1,520 | 1,480 | 1,500 | 23,000 | 7,500 |
| 1993-09-06 | 1,470 | 1,520 | 1,470 | 1,520 | 36,000 | 7,600 |
| 1993-09-03 | 1,500 | 1,520 | 1,500 | 1,500 | 41,000 | 7,500 |
| 1993-09-02 | 1,490 | 1,500 | 1,490 | 1,500 | 26,000 | 7,500 |
| 1993-09-01 | 1,470 | 1,500 | 1,470 | 1,500 | 48,000 | 7,500 |
| 1993-08-31 | 1,480 | 1,500 | 1,460 | 1,500 | 46,000 | 7,500 |
| 1993-08-30 | 1,500 | 1,500 | 1,450 | 1,460 | 24,000 | 7,300 |
| 1993-08-27 | 1,480 | 1,500 | 1,470 | 1,500 | 149,000 | 7,500 |
| 1993-08-26 | 1,480 | 1,490 | 1,450 | 1,470 | 55,000 | 7,350 |
| 1993-08-25 | 1,460 | 1,460 | 1,450 | 1,460 | 46,000 | 7,300 |
| 1993-08-24 | 1,460 | 1,460 | 1,450 | 1,450 | 53,000 | 7,250 |
| 1993-08-23 | 1,470 | 1,480 | 1,460 | 1,460 | 34,000 | 7,300 |
| 1993-08-20 | 1,480 | 1,490 | 1,460 | 1,480 | 32,000 | 7,400 |
| 1993-08-19 | 1,490 | 1,490 | 1,470 | 1,480 | 19,000 | 7,400 |
| 1993-08-18 | 1,500 | 1,500 | 1,470 | 1,470 | 44,000 | 7,350 |
| 1993-08-17 | 1,500 | 1,510 | 1,470 | 1,490 | 41,000 | 7,450 |
| 1993-08-16 | 1,460 | 1,510 | 1,460 | 1,510 | 32,000 | 7,550 |
| 1993-08-13 | 1,490 | 1,500 | 1,480 | 1,500 | 61,000 | 7,500 |
| 1993-08-12 | 1,490 | 1,490 | 1,460 | 1,480 | 23,000 | 7,400 |
| 1993-08-11 | 1,480 | 1,480 | 1,440 | 1,450 | 74,000 | 7,250 |
| 1993-08-10 | 1,450 | 1,480 | 1,450 | 1,480 | 40,000 | 7,400 |
| 1993-08-09 | 1,470 | 1,490 | 1,440 | 1,440 | 40,000 | 7,200 |
| 1993-08-06 | 1,460 | 1,460 | 1,460 | 1,460 | 31,000 | 7,300 |
| 1993-08-05 | 1,460 | 1,480 | 1,460 | 1,460 | 88,000 | 7,300 |
| 1993-08-04 | 1,470 | 1,480 | 1,460 | 1,460 | 48,000 | 7,300 |
| 1993-08-03 | 1,480 | 1,480 | 1,470 | 1,470 | 63,000 | 7,350 |
| 1993-08-02 | 1,490 | 1,510 | 1,490 | 1,500 | 80,000 | 7,500 |
| 1993-07-30 | 1,470 | 1,490 | 1,470 | 1,490 | 54,000 | 7,450 |
| 1993-07-29 | 1,470 | 1,500 | 1,470 | 1,500 | 57,000 | 7,500 |
| 1993-07-28 | 1,450 | 1,470 | 1,450 | 1,460 | 36,000 | 7,300 |
| 1993-07-27 | 1,460 | 1,460 | 1,440 | 1,460 | 10,000 | 7,300 |
| 1993-07-26 | 1,440 | 1,440 | 1,430 | 1,440 | 80,000 | 7,200 |
| 1993-07-23 | 1,440 | 1,450 | 1,440 | 1,440 | 19,000 | 7,200 |
| 1993-07-22 | 1,460 | 1,490 | 1,440 | 1,440 | 99,000 | 7,200 |
| 1993-07-21 | 1,480 | 1,500 | 1,480 | 1,500 | 35,000 | 7,500 |
| 1993-07-20 | 1,490 | 1,490 | 1,470 | 1,470 | 19,000 | 7,350 |
| 1993-07-19 | 1,500 | 1,500 | 1,460 | 1,460 | 22,000 | 7,300 |
| 1993-07-16 | 1,480 | 1,520 | 1,480 | 1,500 | 102,000 | 7,500 |
| 1993-07-15 | 1,490 | 1,520 | 1,480 | 1,480 | 78,000 | 7,400 |
| 1993-07-14 | 1,480 | 1,490 | 1,480 | 1,480 | 40,000 | 7,400 |
| 1993-07-13 | 1,430 | 1,460 | 1,430 | 1,440 | 134,000 | 7,200 |
| 1993-07-12 | 1,450 | 1,450 | 1,440 | 1,440 | 28,000 | 7,200 |
| 1993-07-09 | 1,480 | 1,500 | 1,470 | 1,490 | 69,000 | 7,450 |
| 1993-07-08 | 1,430 | 1,500 | 1,430 | 1,500 | 131,000 | 7,500 |
| 1993-07-07 | 1,450 | 1,450 | 1,430 | 1,450 | 67,000 | 7,250 |
| 1993-07-06 | 1,470 | 1,470 | 1,450 | 1,470 | 16,000 | 7,350 |
| 1993-07-05 | 1,460 | 1,460 | 1,430 | 1,450 | 53,000 | 7,250 |
| 1993-07-02 | 1,490 | 1,490 | 1,430 | 1,430 | 137,000 | 7,150 |
| 1993-07-01 | 1,490 | 1,500 | 1,430 | 1,450 | 188,000 | 7,250 |
| 1993-06-30 | 1,480 | 1,490 | 1,470 | 1,490 | 53,000 | 7,450 |
| 1993-06-29 | 1,560 | 1,560 | 1,500 | 1,510 | 40,000 | 7,550 |
| 1993-06-28 | 1,550 | 1,570 | 1,540 | 1,560 | 35,000 | 7,800 |
| 1993-06-25 | 1,530 | 1,540 | 1,490 | 1,540 | 18,000 | 7,700 |
| 1993-06-24 | 1,510 | 1,540 | 1,510 | 1,540 | 8,000 | 7,700 |
| 1993-06-23 | 1,490 | 1,510 | 1,490 | 1,510 | 9,000 | 7,550 |
| 1993-06-22 | 1,470 | 1,500 | 1,470 | 1,480 | 20,000 | 7,400 |
| 1993-06-21 | 1,490 | 1,500 | 1,470 | 1,470 | 36,000 | 7,350 |
| 1993-06-18 | 1,510 | 1,510 | 1,500 | 1,510 | 7,000 | 7,550 |
| 1993-06-17 | 1,520 | 1,540 | 1,500 | 1,540 | 22,000 | 7,700 |
| 1993-06-16 | 1,530 | 1,570 | 1,510 | 1,570 | 36,000 | 7,850 |
| 1993-06-15 | 1,620 | 1,620 | 1,540 | 1,540 | 63,000 | 7,700 |
| 1993-06-14 | 1,570 | 1,590 | 1,560 | 1,590 | 7,000 | 7,950 |
| 1993-06-11 | 1,610 | 1,610 | 1,580 | 1,600 | 32,000 | 8,000 |
| 1993-06-10 | 1,570 | 1,570 | 1,550 | 1,560 | 10,000 | 7,800 |
| 1993-06-08 | 1,590 | 1,590 | 1,560 | 1,570 | 28,000 | 7,850 |
| 1993-06-07 | 1,640 | 1,640 | 1,600 | 1,600 | 29,000 | 8,000 |
| 1993-06-04 | 1,610 | 1,630 | 1,610 | 1,630 | 11,000 | 8,150 |
| 1993-06-03 | 1,620 | 1,630 | 1,600 | 1,600 | 24,000 | 8,000 |
| 1993-06-02 | 1,610 | 1,630 | 1,590 | 1,630 | 39,000 | 8,150 |
| 1993-06-01 | 1,580 | 1,580 | 1,580 | 1,580 | 9,000 | 7,900 |
| 1993-05-31 | 1,580 | 1,580 | 1,580 | 1,580 | 12,000 | 7,900 |
| 1993-05-28 | 1,570 | 1,590 | 1,570 | 1,590 | 14,000 | 7,950 |
| 1993-05-27 | 1,600 | 1,630 | 1,600 | 1,600 | 29,000 | 8,000 |
| 1993-05-26 | 1,610 | 1,610 | 1,570 | 1,610 | 36,000 | 8,050 |
| 1993-05-25 | 1,580 | 1,580 | 1,580 | 1,580 | 18,000 | 7,900 |
| 1993-05-24 | 1,650 | 1,650 | 1,570 | 1,570 | 27,000 | 7,850 |
| 1993-05-21 | 1,630 | 1,630 | 1,610 | 1,620 | 67,000 | 8,100 |
| 1993-05-20 | 1,630 | 1,640 | 1,610 | 1,630 | 87,000 | 8,150 |
| 1993-05-19 | 1,570 | 1,630 | 1,570 | 1,630 | 87,000 | 8,150 |
| 1993-05-18 | 1,570 | 1,570 | 1,560 | 1,570 | 4,000 | 7,850 |
| 1993-05-17 | 1,570 | 1,570 | 1,570 | 1,570 | 10,000 | 7,850 |
| 1993-05-14 | 1,600 | 1,630 | 1,560 | 1,630 | 71,000 | 8,150 |
| 1993-05-13 | 1,560 | 1,600 | 1,560 | 1,570 | 47,000 | 7,850 |
| 1993-05-12 | 1,610 | 1,610 | 1,550 | 1,560 | 66,000 | 7,800 |
| 1993-05-11 | 1,660 | 1,660 | 1,610 | 1,610 | 79,000 | 8,050 |
| 1993-05-10 | 1,650 | 1,660 | 1,630 | 1,660 | 69,000 | 8,300 |
| 1993-05-07 | 1,570 | 1,620 | 1,570 | 1,620 | 57,000 | 8,100 |
| 1993-05-06 | 1,670 | 1,670 | 1,600 | 1,600 | 49,000 | 8,000 |
| 1993-04-30 | 1,630 | 1,670 | 1,610 | 1,670 | 44,000 | 8,350 |
| 1993-04-28 | 1,620 | 1,630 | 1,600 | 1,620 | 151,000 | 8,100 |
| 1993-04-27 | 1,600 | 1,610 | 1,590 | 1,590 | 31,000 | 7,950 |
| 1993-04-26 | 1,620 | 1,620 | 1,530 | 1,570 | 86,000 | 7,850 |
| 1993-04-23 | 1,560 | 1,580 | 1,560 | 1,560 | 50,000 | 7,800 |
| 1993-04-22 | 1,570 | 1,570 | 1,540 | 1,540 | 73,000 | 7,700 |
| 1993-04-21 | 1,590 | 1,590 | 1,520 | 1,530 | 59,000 | 7,650 |
| 1993-04-20 | 1,580 | 1,610 | 1,540 | 1,560 | 114,000 | 7,800 |
| 1993-04-19 | 1,600 | 1,610 | 1,580 | 1,600 | 99,000 | 8,000 |
| 1993-04-16 | 1,620 | 1,630 | 1,590 | 1,590 | 103,000 | 7,950 |
| 1993-04-15 | 1,630 | 1,630 | 1,620 | 1,620 | 18,000 | 8,100 |
| 1993-04-14 | 1,690 | 1,690 | 1,620 | 1,620 | 34,000 | 8,100 |
| 1993-04-13 | 1,610 | 1,680 | 1,610 | 1,670 | 127,000 | 8,350 |
| 1993-04-12 | 1,610 | 1,610 | 1,610 | 1,610 | 21,000 | 8,050 |
| 1993-04-09 | 1,690 | 1,700 | 1,660 | 1,660 | 133,000 | 8,300 |
| 1993-04-08 | 1,670 | 1,690 | 1,630 | 1,690 | 454,000 | 8,450 |
| 1993-04-07 | 1,600 | 1,620 | 1,580 | 1,610 | 168,000 | 8,050 |
| 1993-04-06 | 1,590 | 1,610 | 1,590 | 1,610 | 238,000 | 8,050 |
| 1993-04-05 | 1,570 | 1,590 | 1,560 | 1,590 | 251,000 | 7,950 |
| 1993-04-02 | 1,560 | 1,570 | 1,540 | 1,560 | 55,000 | 7,800 |
| 1993-04-01 | 1,560 | 1,570 | 1,510 | 1,570 | 43,000 | 7,850 |
| 1993-03-31 | 1,560 | 1,570 | 1,510 | 1,570 | 82,000 | 7,850 |
| 1993-03-30 | 1,530 | 1,570 | 1,520 | 1,570 | 62,000 | 7,850 |
| 1993-03-29 | 1,540 | 1,570 | 1,540 | 1,560 | 22,000 | 7,800 |
| 1993-03-26 | 1,570 | 1,580 | 1,530 | 1,530 | 55,000 | 7,650 |
| 1993-03-25 | 1,610 | 1,610 | 1,560 | 1,560 | 52,000 | 7,800 |
| 1993-03-24 | 1,620 | 1,620 | 1,600 | 1,620 | 90,000 | 8,100 |
| 1993-03-23 | 1,610 | 1,620 | 1,600 | 1,610 | 106,000 | 8,050 |
| 1993-03-22 | 1,600 | 1,620 | 1,590 | 1,620 | 195,000 | 8,100 |
| 1993-03-19 | 1,550 | 1,590 | 1,550 | 1,590 | 263,000 | 7,950 |
| 1993-03-18 | 1,500 | 1,530 | 1,490 | 1,530 | 87,000 | 7,650 |
| 1993-03-17 | 1,500 | 1,500 | 1,460 | 1,460 | 14,000 | 7,300 |
| 1993-03-16 | 1,500 | 1,530 | 1,500 | 1,500 | 49,000 | 7,500 |
| 1993-03-15 | 1,500 | 1,530 | 1,500 | 1,530 | 27,000 | 7,650 |
| 1993-03-12 | 1,450 | 1,490 | 1,450 | 1,480 | 184,000 | 7,400 |
| 1993-03-11 | 1,500 | 1,500 | 1,450 | 1,450 | 34,000 | 7,250 |
| 1993-03-10 | 1,500 | 1,500 | 1,470 | 1,480 | 50,000 | 7,400 |
| 1993-03-09 | 1,550 | 1,560 | 1,490 | 1,490 | 80,000 | 7,450 |
| 1993-03-08 | 1,490 | 1,550 | 1,490 | 1,550 | 166,000 | 7,750 |
| 1993-03-05 | 1,460 | 1,460 | 1,430 | 1,430 | 60,000 | 7,150 |
| 1993-03-04 | 1,480 | 1,480 | 1,460 | 1,480 | 42,000 | 7,400 |
| 1993-03-03 | 1,500 | 1,500 | 1,460 | 1,460 | 21,000 | 7,300 |
| 1993-03-02 | 1,440 | 1,480 | 1,430 | 1,480 | 23,000 | 7,400 |
| 1993-03-01 | 1,510 | 1,510 | 1,430 | 1,440 | 67,000 | 7,200 |
| 1993-02-26 | 1,520 | 1,530 | 1,520 | 1,530 | 46,000 | 7,650 |
| 1993-02-25 | 1,500 | 1,520 | 1,500 | 1,520 | 149,000 | 7,600 |
| 1993-02-24 | 1,480 | 1,510 | 1,480 | 1,500 | 128,000 | 7,500 |
| 1993-02-23 | 1,460 | 1,490 | 1,460 | 1,490 | 53,000 | 7,450 |
| 1993-02-22 | 1,450 | 1,460 | 1,450 | 1,450 | 14,000 | 7,250 |
| 1993-02-19 | 1,500 | 1,500 | 1,470 | 1,490 | 59,000 | 7,450 |
| 1993-02-18 | 1,470 | 1,500 | 1,470 | 1,500 | 64,000 | 7,500 |
| 1993-02-17 | 1,420 | 1,480 | 1,420 | 1,470 | 52,000 | 7,350 |
| 1993-02-16 | 1,440 | 1,450 | 1,440 | 1,440 | 23,000 | 7,200 |
| 1993-02-15 | 1,450 | 1,450 | 1,440 | 1,450 | 33,000 | 7,250 |
| 1993-02-12 | 1,430 | 1,490 | 1,410 | 1,490 | 148,000 | 7,450 |
| 1993-02-10 | 1,420 | 1,430 | 1,400 | 1,430 | 212,000 | 7,150 |
| 1993-02-09 | 1,400 | 1,410 | 1,400 | 1,400 | 47,000 | 7,000 |
| 1993-02-08 | 1,380 | 1,400 | 1,380 | 1,400 | 39,000 | 7,000 |
| 1993-02-05 | 1,400 | 1,420 | 1,360 | 1,420 | 103,000 | 7,100 |
| 1993-02-04 | 1,400 | 1,400 | 1,370 | 1,370 | 26,000 | 6,850 |
| 1993-02-03 | 1,400 | 1,400 | 1,380 | 1,390 | 48,000 | 6,950 |
| 1993-02-02 | 1,340 | 1,420 | 1,340 | 1,420 | 31,000 | 7,100 |
| 1993-02-01 | 1,340 | 1,350 | 1,340 | 1,340 | 18,000 | 6,700 |
| 1993-01-29 | 1,390 | 1,400 | 1,330 | 1,350 | 63,000 | 6,750 |
| 1993-01-28 | 1,320 | 1,390 | 1,320 | 1,390 | 101,000 | 6,950 |
| 1993-01-27 | 1,310 | 1,330 | 1,310 | 1,330 | 34,000 | 6,650 |
| 1993-01-26 | 1,310 | 1,370 | 1,310 | 1,350 | 47,000 | 6,750 |
| 1993-01-25 | 1,320 | 1,340 | 1,320 | 1,330 | 58,000 | 6,650 |
| 1993-01-22 | 1,340 | 1,340 | 1,330 | 1,340 | 42,000 | 6,700 |
| 1993-01-21 | 1,340 | 1,360 | 1,340 | 1,340 | 36,000 | 6,700 |
| 1993-01-20 | 1,380 | 1,380 | 1,360 | 1,360 | 28,000 | 6,800 |
| 1993-01-19 | 1,360 | 1,370 | 1,350 | 1,370 | 76,000 | 6,850 |
| 1993-01-18 | 1,350 | 1,370 | 1,350 | 1,370 | 18,000 | 6,850 |
| 1993-01-14 | 1,370 | 1,380 | 1,360 | 1,370 | 67,000 | 6,850 |
| 1993-01-13 | 1,410 | 1,410 | 1,390 | 1,390 | 18,000 | 6,950 |
| 1993-01-12 | 1,430 | 1,430 | 1,420 | 1,420 | 53,000 | 7,100 |
| 1993-01-11 | 1,410 | 1,430 | 1,410 | 1,430 | 11,000 | 7,150 |
| 1993-01-08 | 1,440 | 1,440 | 1,410 | 1,410 | 6,000 | 7,050 |
| 1993-01-07 | 1,400 | 1,460 | 1,400 | 1,460 | 27,000 | 7,300 |
| 1993-01-06 | 1,400 | 1,410 | 1,390 | 1,400 | 10,000 | 7,000 |
| 1993-01-05 | 1,410 | 1,410 | 1,380 | 1,390 | 20,000 | 6,950 |
| 1993-01-04 | 1,410 | 1,420 | 1,410 | 1,410 | 6,000 | 7,050 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
