8111 (株)ゴールドウイン 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 | 1,170 | 1,180 | 1,140 | 1,140 | 15,000 | 1,425 |
| 1993-12-29 | 1,130 | 1,150 | 1,130 | 1,140 | 40,000 | 1,425 |
| 1993-12-28 | 1,160 | 1,160 | 1,120 | 1,130 | 60,000 | 1,412.50 |
| 1993-12-27 | 1,160 | 1,160 | 1,140 | 1,140 | 31,000 | 1,425 |
| 1993-12-24 | 1,190 | 1,190 | 1,140 | 1,160 | 28,000 | 1,450 |
| 1993-12-22 | 1,180 | 1,190 | 1,160 | 1,170 | 14,000 | 1,462.50 |
| 1993-12-21 | 1,190 | 1,190 | 1,150 | 1,150 | 31,000 | 1,437.50 |
| 1993-12-20 | 1,220 | 1,220 | 1,190 | 1,190 | 51,000 | 1,487.50 |
| 1993-12-17 | 1,210 | 1,210 | 1,200 | 1,200 | 23,000 | 1,500 |
| 1993-12-16 | 1,170 | 1,200 | 1,170 | 1,200 | 65,000 | 1,500 |
| 1993-12-15 | 1,150 | 1,170 | 1,140 | 1,170 | 118,000 | 1,462.50 |
| 1993-12-14 | 1,170 | 1,180 | 1,150 | 1,150 | 97,000 | 1,437.50 |
| 1993-12-13 | 1,200 | 1,200 | 1,170 | 1,190 | 58,000 | 1,487.50 |
| 1993-12-10 | 1,210 | 1,230 | 1,190 | 1,200 | 61,000 | 1,500 |
| 1993-12-09 | 1,150 | 1,190 | 1,150 | 1,190 | 44,000 | 1,487.50 |
| 1993-12-08 | 1,180 | 1,190 | 1,160 | 1,160 | 54,000 | 1,450 |
| 1993-12-07 | 1,190 | 1,210 | 1,180 | 1,200 | 71,000 | 1,500 |
| 1993-12-06 | 1,220 | 1,230 | 1,200 | 1,210 | 68,000 | 1,512.50 |
| 1993-12-03 | 1,250 | 1,270 | 1,230 | 1,240 | 33,000 | 1,550 |
| 1993-12-02 | 1,200 | 1,300 | 1,190 | 1,270 | 215,000 | 1,587.50 |
| 1993-12-01 | 1,120 | 1,180 | 1,120 | 1,180 | 174,000 | 1,475 |
| 1993-11-30 | 1,010 | 1,100 | 1,010 | 1,100 | 143,000 | 1,375 |
| 1993-11-29 | 1,160 | 1,160 | 1,010 | 1,030 | 155,000 | 1,287.50 |
| 1993-11-26 | 1,230 | 1,250 | 1,160 | 1,160 | 110,000 | 1,450 |
| 1993-11-25 | 1,190 | 1,240 | 1,190 | 1,210 | 119,000 | 1,512.50 |
| 1993-11-24 | 1,260 | 1,260 | 1,200 | 1,200 | 159,000 | 1,500 |
| 1993-11-22 | 1,380 | 1,380 | 1,300 | 1,300 | 143,000 | 1,625 |
| 1993-11-19 | 1,420 | 1,420 | 1,390 | 1,390 | 136,000 | 1,737.50 |
| 1993-11-18 | 1,450 | 1,450 | 1,430 | 1,430 | 118,000 | 1,787.50 |
| 1993-11-17 | 1,450 | 1,480 | 1,450 | 1,450 | 68,000 | 1,812.50 |
| 1993-11-16 | 1,460 | 1,460 | 1,450 | 1,450 | 48,000 | 1,812.50 |
| 1993-11-15 | 1,490 | 1,490 | 1,460 | 1,460 | 78,000 | 1,825 |
| 1993-11-12 | 1,460 | 1,490 | 1,460 | 1,490 | 61,000 | 1,862.50 |
| 1993-11-11 | 1,460 | 1,480 | 1,460 | 1,460 | 87,000 | 1,825 |
| 1993-11-10 | 1,460 | 1,480 | 1,450 | 1,470 | 151,000 | 1,837.50 |
| 1993-11-09 | 1,480 | 1,490 | 1,480 | 1,480 | 95,000 | 1,850 |
| 1993-11-08 | 1,480 | 1,500 | 1,480 | 1,500 | 98,000 | 1,875 |
| 1993-11-05 | 1,480 | 1,500 | 1,470 | 1,500 | 112,000 | 1,875 |
| 1993-11-04 | 1,500 | 1,510 | 1,490 | 1,490 | 49,000 | 1,862.50 |
| 1993-11-02 | 1,530 | 1,530 | 1,510 | 1,510 | 39,000 | 1,887.50 |
| 1993-11-01 | 1,540 | 1,540 | 1,500 | 1,520 | 58,000 | 1,900 |
| 1993-10-29 | 1,510 | 1,550 | 1,510 | 1,540 | 42,000 | 1,925 |
| 1993-10-28 | 1,510 | 1,520 | 1,500 | 1,500 | 62,000 | 1,875 |
| 1993-10-27 | 1,500 | 1,530 | 1,470 | 1,510 | 133,000 | 1,887.50 |
| 1993-10-26 | 1,500 | 1,510 | 1,460 | 1,500 | 152,000 | 1,875 |
| 1993-10-25 | 1,540 | 1,570 | 1,500 | 1,500 | 66,000 | 1,875 |
| 1993-10-22 | 1,540 | 1,550 | 1,530 | 1,540 | 78,000 | 1,925 |
| 1993-10-21 | 1,570 | 1,580 | 1,550 | 1,550 | 77,000 | 1,937.50 |
| 1993-10-20 | 1,580 | 1,600 | 1,560 | 1,570 | 121,000 | 1,962.50 |
| 1993-10-19 | 1,600 | 1,610 | 1,570 | 1,570 | 60,000 | 1,962.50 |
| 1993-10-18 | 1,600 | 1,620 | 1,590 | 1,590 | 105,000 | 1,987.50 |
| 1993-10-15 | 1,620 | 1,620 | 1,590 | 1,610 | 106,000 | 2,012.50 |
| 1993-10-14 | 1,620 | 1,620 | 1,600 | 1,600 | 202,000 | 2,000 |
| 1993-10-13 | 1,640 | 1,650 | 1,610 | 1,630 | 132,000 | 2,037.50 |
| 1993-10-12 | 1,650 | 1,650 | 1,630 | 1,650 | 235,000 | 2,062.50 |
| 1993-10-08 | 1,640 | 1,650 | 1,630 | 1,650 | 183,000 | 2,062.50 |
| 1993-10-07 | 1,650 | 1,650 | 1,630 | 1,650 | 208,000 | 2,062.50 |
| 1993-10-06 | 1,670 | 1,670 | 1,630 | 1,640 | 503,000 | 2,050 |
| 1993-10-05 | 1,600 | 1,660 | 1,600 | 1,650 | 770,000 | 2,062.50 |
| 1993-10-04 | 1,610 | 1,620 | 1,590 | 1,620 | 174,000 | 2,025 |
| 1993-10-01 | 1,620 | 1,620 | 1,600 | 1,620 | 271,000 | 2,025 |
| 1993-09-30 | 1,620 | 1,630 | 1,600 | 1,620 | 569,000 | 2,025 |
| 1993-09-29 | 1,630 | 1,650 | 1,610 | 1,630 | 1,495,000 | 2,037.50 |
| 1993-09-28 | 1,560 | 1,630 | 1,560 | 1,600 | 1,773,000 | 2,000 |
| 1993-09-27 | 1,550 | 1,570 | 1,540 | 1,550 | 535,000 | 1,937.50 |
| 1993-09-24 | 1,530 | 1,530 | 1,500 | 1,520 | 107,000 | 1,900 |
| 1993-09-22 | 1,510 | 1,530 | 1,510 | 1,530 | 96,000 | 1,912.50 |
| 1993-09-21 | 1,530 | 1,550 | 1,500 | 1,530 | 286,000 | 1,912.50 |
| 1993-09-20 | 1,540 | 1,560 | 1,530 | 1,530 | 223,000 | 1,912.50 |
| 1993-09-17 | 1,530 | 1,540 | 1,530 | 1,540 | 113,000 | 1,925 |
| 1993-09-16 | 1,550 | 1,560 | 1,540 | 1,550 | 181,000 | 1,937.50 |
| 1993-09-14 | 1,570 | 1,570 | 1,550 | 1,560 | 261,000 | 1,950 |
| 1993-09-13 | 1,560 | 1,570 | 1,550 | 1,550 | 226,000 | 1,937.50 |
| 1993-09-10 | 1,590 | 1,600 | 1,570 | 1,580 | 684,000 | 1,975 |
| 1993-09-09 | 1,550 | 1,590 | 1,550 | 1,590 | 1,154,000 | 1,987.50 |
| 1993-09-08 | 1,490 | 1,570 | 1,490 | 1,550 | 1,988,000 | 1,937.50 |
| 1993-09-07 | 1,500 | 1,510 | 1,480 | 1,480 | 276,000 | 1,850 |
| 1993-09-06 | 1,510 | 1,520 | 1,500 | 1,500 | 289,000 | 1,875 |
| 1993-09-03 | 1,490 | 1,530 | 1,460 | 1,500 | 1,558,000 | 1,875 |
| 1993-09-02 | 1,470 | 1,530 | 1,460 | 1,500 | 1,713,000 | 1,875 |
| 1993-09-01 | 1,410 | 1,470 | 1,400 | 1,470 | 724,000 | 1,837.50 |
| 1993-08-31 | 1,390 | 1,410 | 1,390 | 1,410 | 292,000 | 1,762.50 |
| 1993-08-30 | 1,400 | 1,400 | 1,390 | 1,400 | 122,000 | 1,750 |
| 1993-08-27 | 1,360 | 1,410 | 1,360 | 1,390 | 359,000 | 1,737.50 |
| 1993-08-26 | 1,350 | 1,370 | 1,350 | 1,370 | 139,000 | 1,712.50 |
| 1993-08-25 | 1,340 | 1,370 | 1,340 | 1,360 | 177,000 | 1,700 |
| 1993-08-24 | 1,320 | 1,350 | 1,320 | 1,330 | 33,000 | 1,662.50 |
| 1993-08-23 | 1,340 | 1,350 | 1,340 | 1,340 | 45,000 | 1,675 |
| 1993-08-20 | 1,380 | 1,380 | 1,360 | 1,360 | 129,000 | 1,700 |
| 1993-08-19 | 1,380 | 1,380 | 1,360 | 1,380 | 366,000 | 1,725 |
| 1993-08-18 | 1,310 | 1,390 | 1,300 | 1,340 | 1,110,000 | 1,675 |
| 1993-08-17 | 1,310 | 1,340 | 1,310 | 1,330 | 79,000 | 1,662.50 |
| 1993-08-16 | 1,310 | 1,330 | 1,310 | 1,330 | 144,000 | 1,662.50 |
| 1993-08-13 | 1,340 | 1,340 | 1,320 | 1,320 | 90,000 | 1,650 |
| 1993-08-12 | 1,360 | 1,360 | 1,340 | 1,340 | 28,000 | 1,675 |
| 1993-08-11 | 1,320 | 1,340 | 1,320 | 1,340 | 220,000 | 1,675 |
| 1993-08-10 | 1,320 | 1,320 | 1,310 | 1,320 | 66,000 | 1,650 |
| 1993-08-09 | 1,310 | 1,340 | 1,310 | 1,340 | 69,000 | 1,675 |
| 1993-08-06 | 1,310 | 1,310 | 1,290 | 1,300 | 88,000 | 1,625 |
| 1993-08-05 | 1,300 | 1,310 | 1,290 | 1,310 | 98,000 | 1,637.50 |
| 1993-08-04 | 1,300 | 1,320 | 1,290 | 1,320 | 78,000 | 1,650 |
| 1993-08-03 | 1,310 | 1,310 | 1,300 | 1,300 | 53,000 | 1,625 |
| 1993-08-02 | 1,300 | 1,300 | 1,260 | 1,280 | 85,000 | 1,600 |
| 1993-07-30 | 1,320 | 1,320 | 1,320 | 1,320 | 20,000 | 1,650 |
| 1993-07-29 | 1,280 | 1,290 | 1,270 | 1,280 | 91,000 | 1,600 |
| 1993-07-28 | 1,290 | 1,300 | 1,260 | 1,300 | 79,000 | 1,625 |
| 1993-07-27 | 1,290 | 1,300 | 1,280 | 1,280 | 63,000 | 1,600 |
| 1993-07-26 | 1,290 | 1,290 | 1,280 | 1,290 | 61,000 | 1,612.50 |
| 1993-07-23 | 1,310 | 1,310 | 1,290 | 1,290 | 176,000 | 1,612.50 |
| 1993-07-22 | 1,320 | 1,320 | 1,300 | 1,300 | 184,000 | 1,625 |
| 1993-07-21 | 1,320 | 1,370 | 1,320 | 1,370 | 190,000 | 1,712.50 |
| 1993-07-20 | 1,320 | 1,330 | 1,300 | 1,300 | 248,000 | 1,625 |
| 1993-07-19 | 1,350 | 1,350 | 1,320 | 1,320 | 156,000 | 1,650 |
| 1993-07-16 | 1,350 | 1,380 | 1,350 | 1,370 | 208,000 | 1,712.50 |
| 1993-07-15 | 1,330 | 1,420 | 1,330 | 1,420 | 463,000 | 1,775 |
| 1993-07-14 | 1,330 | 1,350 | 1,330 | 1,350 | 213,000 | 1,687.50 |
| 1993-07-13 | 1,290 | 1,300 | 1,290 | 1,300 | 205,000 | 1,625 |
| 1993-07-12 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 | 1,612.50 |
| 1993-07-09 | 1,300 | 1,310 | 1,290 | 1,310 | 100,000 | 1,637.50 |
| 1993-07-08 | 1,290 | 1,290 | 1,290 | 1,290 | 49,000 | 1,612.50 |
| 1993-07-07 | 1,290 | 1,300 | 1,290 | 1,290 | 114,000 | 1,612.50 |
| 1993-07-06 | 1,290 | 1,290 | 1,280 | 1,290 | 76,000 | 1,612.50 |
| 1993-07-05 | 1,310 | 1,320 | 1,290 | 1,300 | 25,000 | 1,625 |
| 1993-07-02 | 1,330 | 1,330 | 1,310 | 1,310 | 51,000 | 1,637.50 |
| 1993-07-01 | 1,320 | 1,330 | 1,320 | 1,330 | 20,000 | 1,662.50 |
| 1993-06-30 | 1,320 | 1,330 | 1,300 | 1,320 | 79,000 | 1,650 |
| 1993-06-29 | 1,310 | 1,320 | 1,310 | 1,320 | 15,000 | 1,650 |
| 1993-06-28 | 1,320 | 1,330 | 1,320 | 1,320 | 70,000 | 1,650 |
| 1993-06-25 | 1,310 | 1,330 | 1,300 | 1,300 | 118,000 | 1,625 |
| 1993-06-24 | 1,290 | 1,300 | 1,280 | 1,300 | 136,000 | 1,625 |
| 1993-06-23 | 1,270 | 1,290 | 1,270 | 1,290 | 44,000 | 1,612.50 |
| 1993-06-22 | 1,260 | 1,290 | 1,260 | 1,290 | 29,000 | 1,612.50 |
| 1993-06-21 | 1,290 | 1,290 | 1,280 | 1,280 | 28,000 | 1,600 |
| 1993-06-18 | 1,330 | 1,330 | 1,300 | 1,300 | 25,000 | 1,625 |
| 1993-06-17 | 1,340 | 1,340 | 1,300 | 1,330 | 179,000 | 1,662.50 |
| 1993-06-16 | 1,390 | 1,390 | 1,360 | 1,360 | 73,000 | 1,700 |
| 1993-06-15 | 1,410 | 1,420 | 1,400 | 1,400 | 36,000 | 1,750 |
| 1993-06-14 | 1,420 | 1,430 | 1,410 | 1,420 | 74,000 | 1,775 |
| 1993-06-11 | 1,410 | 1,430 | 1,410 | 1,430 | 125,000 | 1,787.50 |
| 1993-06-10 | 1,430 | 1,430 | 1,410 | 1,430 | 42,000 | 1,787.50 |
| 1993-06-08 | 1,440 | 1,440 | 1,430 | 1,440 | 45,000 | 1,800 |
| 1993-06-07 | 1,440 | 1,440 | 1,430 | 1,440 | 35,000 | 1,800 |
| 1993-06-04 | 1,450 | 1,450 | 1,410 | 1,440 | 53,000 | 1,800 |
| 1993-06-03 | 1,430 | 1,460 | 1,420 | 1,450 | 207,000 | 1,812.50 |
| 1993-06-02 | 1,430 | 1,430 | 1,410 | 1,430 | 131,000 | 1,787.50 |
| 1993-06-01 | 1,420 | 1,430 | 1,420 | 1,430 | 88,000 | 1,787.50 |
| 1993-05-31 | 1,430 | 1,430 | 1,370 | 1,400 | 115,000 | 1,750 |
| 1993-05-28 | 1,430 | 1,440 | 1,420 | 1,430 | 88,000 | 1,787.50 |
| 1993-05-27 | 1,400 | 1,440 | 1,400 | 1,420 | 143,000 | 1,775 |
| 1993-05-26 | 1,390 | 1,400 | 1,390 | 1,400 | 80,000 | 1,750 |
| 1993-05-25 | 1,390 | 1,390 | 1,370 | 1,390 | 34,000 | 1,737.50 |
| 1993-05-24 | 1,390 | 1,400 | 1,370 | 1,400 | 54,000 | 1,750 |
| 1993-05-21 | 1,380 | 1,400 | 1,360 | 1,400 | 81,000 | 1,750 |
| 1993-05-20 | 1,440 | 1,450 | 1,390 | 1,400 | 245,000 | 1,750 |
| 1993-05-19 | 1,430 | 1,460 | 1,420 | 1,440 | 181,000 | 1,800 |
| 1993-05-18 | 1,440 | 1,440 | 1,420 | 1,430 | 332,000 | 1,787.50 |
| 1993-05-17 | 1,390 | 1,470 | 1,390 | 1,460 | 590,000 | 1,825 |
| 1993-05-14 | 1,370 | 1,420 | 1,370 | 1,380 | 359,000 | 1,725 |
| 1993-05-13 | 1,370 | 1,390 | 1,370 | 1,380 | 180,000 | 1,725 |
| 1993-05-12 | 1,390 | 1,410 | 1,380 | 1,390 | 251,000 | 1,737.50 |
| 1993-05-11 | 1,350 | 1,380 | 1,350 | 1,350 | 362,000 | 1,687.50 |
| 1993-05-10 | 1,340 | 1,360 | 1,340 | 1,350 | 82,000 | 1,687.50 |
| 1993-05-07 | 1,340 | 1,340 | 1,320 | 1,340 | 85,000 | 1,675 |
| 1993-05-06 | 1,310 | 1,380 | 1,310 | 1,320 | 315,000 | 1,650 |
| 1993-04-30 | 1,270 | 1,300 | 1,270 | 1,280 | 200,000 | 1,600 |
| 1993-04-28 | 1,240 | 1,270 | 1,240 | 1,250 | 277,000 | 1,562.50 |
| 1993-04-27 | 1,230 | 1,250 | 1,230 | 1,230 | 99,000 | 1,537.50 |
| 1993-04-26 | 1,230 | 1,230 | 1,220 | 1,230 | 17,000 | 1,537.50 |
| 1993-04-23 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 | 1,537.50 |
| 1993-04-22 | 1,240 | 1,240 | 1,220 | 1,220 | 23,000 | 1,525 |
| 1993-04-21 | 1,250 | 1,270 | 1,200 | 1,250 | 78,000 | 1,562.50 |
| 1993-04-20 | 1,220 | 1,230 | 1,210 | 1,230 | 19,000 | 1,537.50 |
| 1993-04-19 | 1,240 | 1,250 | 1,190 | 1,200 | 62,000 | 1,500 |
| 1993-04-16 | 1,180 | 1,250 | 1,180 | 1,250 | 62,000 | 1,562.50 |
| 1993-04-15 | 1,220 | 1,220 | 1,180 | 1,180 | 57,000 | 1,475 |
| 1993-04-14 | 1,240 | 1,240 | 1,230 | 1,230 | 60,000 | 1,537.50 |
| 1993-04-13 | 1,260 | 1,290 | 1,220 | 1,220 | 102,000 | 1,525 |
| 1993-04-12 | 1,290 | 1,320 | 1,290 | 1,290 | 155,000 | 1,612.50 |
| 1993-04-09 | 1,220 | 1,290 | 1,220 | 1,290 | 129,000 | 1,612.50 |
| 1993-04-08 | 1,160 | 1,210 | 1,160 | 1,200 | 85,000 | 1,500 |
| 1993-04-07 | 1,170 | 1,190 | 1,170 | 1,170 | 43,000 | 1,462.50 |
| 1993-04-06 | 1,190 | 1,200 | 1,190 | 1,190 | 58,000 | 1,487.50 |
| 1993-04-05 | 1,180 | 1,190 | 1,180 | 1,190 | 26,000 | 1,487.50 |
| 1993-04-02 | 1,150 | 1,190 | 1,150 | 1,190 | 61,000 | 1,487.50 |
| 1993-04-01 | 1,160 | 1,170 | 1,150 | 1,170 | 38,000 | 1,462.50 |
| 1993-03-31 | 1,190 | 1,190 | 1,180 | 1,180 | 23,000 | 1,475 |
| 1993-03-30 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 | 1,475 |
| 1993-03-29 | 1,180 | 1,190 | 1,180 | 1,190 | 38,000 | 1,487.50 |
| 1993-03-26 | 1,190 | 1,190 | 1,160 | 1,170 | 49,000 | 1,462.50 |
| 1993-03-25 | 1,250 | 1,270 | 1,230 | 1,250 | 46,000 | 1,420.45 |
| 1993-03-24 | 1,250 | 1,270 | 1,250 | 1,270 | 37,000 | 1,443.18 |
| 1993-03-23 | 1,250 | 1,290 | 1,250 | 1,260 | 11,000 | 1,431.82 |
| 1993-03-22 | 1,260 | 1,280 | 1,250 | 1,250 | 47,000 | 1,420.45 |
| 1993-03-19 | 1,240 | 1,270 | 1,240 | 1,270 | 22,000 | 1,443.18 |
| 1993-03-18 | 1,250 | 1,270 | 1,220 | 1,220 | 55,000 | 1,386.36 |
| 1993-03-17 | 1,240 | 1,240 | 1,240 | 1,240 | 9,000 | 1,409.09 |
| 1993-03-16 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 | 1,375 |
| 1993-03-15 | 1,240 | 1,240 | 1,240 | 1,240 | 13,000 | 1,409.09 |
| 1993-03-12 | 1,230 | 1,240 | 1,220 | 1,240 | 23,000 | 1,409.09 |
| 1993-03-11 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,397.73 |
| 1993-03-10 | 1,230 | 1,230 | 1,230 | 1,230 | 15,000 | 1,397.73 |
| 1993-03-09 | 1,230 | 1,230 | 1,230 | 1,230 | 13,000 | 1,397.73 |
| 1993-03-08 | 1,220 | 1,230 | 1,220 | 1,230 | 20,000 | 1,397.73 |
| 1993-03-05 | 1,210 | 1,250 | 1,210 | 1,250 | 37,000 | 1,420.45 |
| 1993-03-04 | 1,230 | 1,230 | 1,220 | 1,230 | 35,000 | 1,397.73 |
| 1993-03-03 | 1,230 | 1,230 | 1,220 | 1,220 | 22,000 | 1,386.36 |
| 1993-03-02 | 1,240 | 1,240 | 1,220 | 1,230 | 26,000 | 1,397.73 |
| 1993-03-01 | 1,230 | 1,240 | 1,220 | 1,240 | 66,000 | 1,409.09 |
| 1993-02-26 | 1,230 | 1,230 | 1,220 | 1,230 | 52,000 | 1,397.73 |
| 1993-02-25 | 1,220 | 1,230 | 1,210 | 1,230 | 67,000 | 1,397.73 |
| 1993-02-24 | 1,200 | 1,220 | 1,200 | 1,210 | 39,000 | 1,375 |
| 1993-02-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,363.64 |
| 1993-02-22 | 1,190 | 1,220 | 1,190 | 1,200 | 14,000 | 1,363.64 |
| 1993-02-19 | 1,190 | 1,190 | 1,180 | 1,180 | 9,000 | 1,340.91 |
| 1993-02-18 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,352.27 |
| 1993-02-17 | 1,190 | 1,190 | 1,190 | 1,190 | 11,000 | 1,352.27 |
| 1993-02-16 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,352.27 |
| 1993-02-15 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,352.27 |
| 1993-02-12 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 1,329.55 |
| 1993-02-10 | 1,160 | 1,170 | 1,150 | 1,150 | 18,000 | 1,306.82 |
| 1993-02-09 | 1,150 | 1,200 | 1,150 | 1,200 | 21,000 | 1,363.64 |
| 1993-02-08 | 1,150 | 1,160 | 1,150 | 1,150 | 46,000 | 1,306.82 |
| 1993-02-05 | 1,170 | 1,180 | 1,170 | 1,170 | 50,000 | 1,329.55 |
| 1993-02-04 | 1,180 | 1,190 | 1,180 | 1,180 | 44,000 | 1,340.91 |
| 1993-02-03 | 1,180 | 1,190 | 1,180 | 1,190 | 14,000 | 1,352.27 |
| 1993-02-02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,340.91 |
| 1993-02-01 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 1,363.64 |
| 1993-01-29 | 1,220 | 1,220 | 1,180 | 1,180 | 7,000 | 1,340.91 |
| 1993-01-28 | 1,190 | 1,230 | 1,190 | 1,230 | 66,000 | 1,397.73 |
| 1993-01-27 | 1,190 | 1,200 | 1,190 | 1,190 | 17,000 | 1,352.27 |
| 1993-01-26 | 1,190 | 1,190 | 1,180 | 1,190 | 33,000 | 1,352.27 |
| 1993-01-25 | 1,180 | 1,190 | 1,170 | 1,190 | 62,000 | 1,352.27 |
| 1993-01-22 | 1,180 | 1,190 | 1,180 | 1,190 | 32,000 | 1,352.27 |
| 1993-01-21 | 1,190 | 1,190 | 1,180 | 1,190 | 60,000 | 1,352.27 |
| 1993-01-20 | 1,190 | 1,190 | 1,180 | 1,190 | 78,000 | 1,352.27 |
| 1993-01-19 | 1,180 | 1,190 | 1,180 | 1,180 | 4,000 | 1,340.91 |
| 1993-01-18 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 | 1,352.27 |
| 1993-01-14 | 1,190 | 1,190 | 1,190 | 1,190 | 25,000 | 1,352.27 |
| 1993-01-13 | 1,170 | 1,190 | 1,170 | 1,180 | 31,000 | 1,340.91 |
| 1993-01-12 | 1,180 | 1,180 | 1,170 | 1,180 | 15,000 | 1,340.91 |
| 1993-01-11 | 1,180 | 1,180 | 1,180 | 1,180 | 11,000 | 1,340.91 |
| 1993-01-08 | 1,180 | 1,180 | 1,170 | 1,180 | 33,000 | 1,340.91 |
| 1993-01-07 | 1,190 | 1,190 | 1,180 | 1,180 | 39,000 | 1,340.91 |
| 1993-01-06 | 1,190 | 1,190 | 1,180 | 1,180 | 91,000 | 1,340.91 |
| 1993-01-05 | 1,220 | 1,220 | 1,210 | 1,210 | 13,000 | 1,375 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2018-03-28]1株→2株 [2015-09-28]1株→0.2株 [1993-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-06-16]1株→1.1株 [1983-06-15]1株→1.2株
