8153 (株)モスフードサービス 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 | 4,340 | 4,340 | 4,300 | 4,310 | 14,000 | 2,943.79 |
| 1993-12-29 | 4,370 | 4,370 | 4,300 | 4,300 | 24,000 | 2,936.96 |
| 1993-12-28 | 4,350 | 4,350 | 4,320 | 4,320 | 48,000 | 2,950.62 |
| 1993-12-27 | 4,390 | 4,390 | 4,330 | 4,350 | 17,000 | 2,971.11 |
| 1993-12-24 | 4,330 | 4,360 | 4,310 | 4,350 | 43,000 | 2,971.11 |
| 1993-12-22 | 4,350 | 4,350 | 4,340 | 4,350 | 24,000 | 2,971.11 |
| 1993-12-21 | 4,350 | 4,350 | 4,300 | 4,350 | 21,000 | 2,971.11 |
| 1993-12-20 | 4,400 | 4,400 | 4,310 | 4,350 | 16,000 | 2,971.11 |
| 1993-12-17 | 4,340 | 4,370 | 4,340 | 4,350 | 121,000 | 2,971.11 |
| 1993-12-16 | 4,450 | 4,450 | 4,340 | 4,350 | 99,000 | 2,971.11 |
| 1993-12-15 | 4,320 | 4,400 | 4,320 | 4,400 | 2,000 | 3,005.26 |
| 1993-12-14 | 4,270 | 4,320 | 4,270 | 4,320 | 12,000 | 2,950.62 |
| 1993-12-13 | 4,220 | 4,250 | 4,220 | 4,220 | 13,000 | 2,882.32 |
| 1993-12-10 | 4,280 | 4,290 | 4,250 | 4,280 | 6,000 | 2,923.30 |
| 1993-12-09 | 4,280 | 4,300 | 4,250 | 4,250 | 12,000 | 2,902.81 |
| 1993-12-08 | 4,350 | 4,390 | 4,300 | 4,300 | 15,000 | 2,936.96 |
| 1993-12-07 | 4,300 | 4,350 | 4,300 | 4,350 | 5,000 | 2,971.11 |
| 1993-12-06 | 4,400 | 4,400 | 4,350 | 4,400 | 12,000 | 3,005.26 |
| 1993-12-03 | 4,410 | 4,410 | 4,370 | 4,410 | 10,000 | 3,012.09 |
| 1993-12-02 | 4,380 | 4,380 | 4,350 | 4,360 | 18,000 | 2,977.94 |
| 1993-12-01 | 4,350 | 4,350 | 4,270 | 4,280 | 17,000 | 2,923.30 |
| 1993-11-30 | 4,200 | 4,250 | 4,200 | 4,250 | 7,000 | 2,902.81 |
| 1993-11-29 | 4,300 | 4,300 | 4,200 | 4,200 | 16,000 | 2,868.66 |
| 1993-11-26 | 4,400 | 4,400 | 4,350 | 4,350 | 38,000 | 2,971.11 |
| 1993-11-25 | 4,410 | 4,450 | 4,400 | 4,400 | 26,000 | 3,005.26 |
| 1993-11-24 | 4,450 | 4,500 | 4,400 | 4,460 | 42,000 | 3,046.24 |
| 1993-11-22 | 4,530 | 4,530 | 4,500 | 4,500 | 18,000 | 3,073.56 |
| 1993-11-19 | 4,540 | 4,540 | 4,510 | 4,540 | 24,000 | 3,100.88 |
| 1993-11-18 | 4,510 | 4,550 | 4,500 | 4,550 | 19,000 | 3,107.71 |
| 1993-11-17 | 4,500 | 4,500 | 4,460 | 4,460 | 10,000 | 3,046.24 |
| 1993-11-16 | 4,460 | 4,500 | 4,460 | 4,470 | 5,000 | 3,053.07 |
| 1993-11-15 | 4,540 | 4,540 | 4,450 | 4,450 | 18,000 | 3,039.41 |
| 1993-11-12 | 4,400 | 4,500 | 4,400 | 4,500 | 20,000 | 3,073.56 |
| 1993-11-11 | 4,410 | 4,450 | 4,410 | 4,450 | 19,000 | 3,039.41 |
| 1993-11-10 | 4,480 | 4,480 | 4,410 | 4,460 | 20,000 | 3,046.24 |
| 1993-11-09 | 4,550 | 4,550 | 4,490 | 4,490 | 35,000 | 3,066.73 |
| 1993-11-08 | 4,600 | 4,600 | 4,570 | 4,600 | 13,000 | 3,141.86 |
| 1993-11-05 | 4,590 | 4,600 | 4,570 | 4,600 | 19,000 | 3,141.86 |
| 1993-11-04 | 4,540 | 4,590 | 4,540 | 4,590 | 32,000 | 3,135.03 |
| 1993-11-02 | 4,580 | 4,590 | 4,580 | 4,590 | 25,000 | 3,135.03 |
| 1993-11-01 | 4,540 | 4,600 | 4,540 | 4,600 | 25,000 | 3,141.86 |
| 1993-10-29 | 4,500 | 4,500 | 4,480 | 4,500 | 17,000 | 3,073.56 |
| 1993-10-28 | 4,480 | 4,480 | 4,480 | 4,480 | 1,000 | 3,059.90 |
| 1993-10-27 | 4,420 | 4,420 | 4,420 | 4,420 | 1,000 | 3,018.92 |
| 1993-10-26 | 4,400 | 4,410 | 4,380 | 4,410 | 27,000 | 3,012.09 |
| 1993-10-25 | 4,410 | 4,430 | 4,410 | 4,430 | 6,000 | 3,025.75 |
| 1993-10-22 | 4,480 | 4,480 | 4,450 | 4,450 | 45,000 | 3,039.41 |
| 1993-10-21 | 4,430 | 4,480 | 4,430 | 4,480 | 30,000 | 3,059.90 |
| 1993-10-20 | 4,500 | 4,520 | 4,480 | 4,480 | 32,000 | 3,059.90 |
| 1993-10-19 | 4,550 | 4,550 | 4,530 | 4,530 | 28,000 | 3,094.05 |
| 1993-10-18 | 4,580 | 4,600 | 4,580 | 4,590 | 9,000 | 3,135.03 |
| 1993-10-15 | 4,590 | 4,600 | 4,570 | 4,580 | 25,000 | 3,128.20 |
| 1993-10-14 | 4,600 | 4,600 | 4,580 | 4,580 | 18,000 | 3,128.20 |
| 1993-10-13 | 4,620 | 4,650 | 4,620 | 4,630 | 27,000 | 3,162.35 |
| 1993-10-12 | 4,660 | 4,660 | 4,630 | 4,640 | 14,000 | 3,169.18 |
| 1993-10-08 | 4,740 | 4,740 | 4,680 | 4,690 | 26,000 | 3,203.33 |
| 1993-10-07 | 4,690 | 4,690 | 4,690 | 4,690 | 5,000 | 3,203.33 |
| 1993-10-06 | 4,740 | 4,740 | 4,690 | 4,690 | 2,000 | 3,203.33 |
| 1993-10-05 | 4,830 | 4,840 | 4,800 | 4,800 | 11,000 | 3,278.46 |
| 1993-10-04 | 4,850 | 4,900 | 4,850 | 4,880 | 4,000 | 3,333.11 |
| 1993-10-01 | 4,880 | 4,880 | 4,810 | 4,850 | 104,000 | 3,312.62 |
| 1993-09-30 | 4,850 | 4,900 | 4,850 | 4,850 | 24,000 | 3,312.62 |
| 1993-09-29 | 4,750 | 4,850 | 4,750 | 4,850 | 16,000 | 3,312.62 |
| 1993-09-28 | 4,630 | 4,750 | 4,630 | 4,730 | 53,000 | 3,230.65 |
| 1993-09-27 | 4,630 | 4,650 | 4,620 | 4,630 | 61,000 | 3,162.35 |
| 1993-09-24 | 4,660 | 4,700 | 4,650 | 4,690 | 74,000 | 3,203.33 |
| 1993-09-22 | 4,680 | 4,690 | 4,660 | 4,690 | 47,000 | 3,203.33 |
| 1993-09-21 | 4,710 | 4,730 | 4,700 | 4,730 | 32,000 | 3,230.65 |
| 1993-09-20 | 4,800 | 4,800 | 4,700 | 4,720 | 17,000 | 3,223.82 |
| 1993-09-17 | 4,820 | 4,840 | 4,800 | 4,800 | 44,000 | 3,278.46 |
| 1993-09-16 | 4,870 | 4,870 | 4,810 | 4,850 | 46,000 | 3,312.62 |
| 1993-09-14 | 4,900 | 4,910 | 4,850 | 4,850 | 89,000 | 3,312.62 |
| 1993-09-13 | 4,810 | 4,950 | 4,800 | 4,950 | 91,000 | 3,380.92 |
| 1993-09-10 | 4,720 | 4,850 | 4,720 | 4,850 | 119,000 | 3,312.62 |
| 1993-09-09 | 4,650 | 4,720 | 4,650 | 4,720 | 32,000 | 3,223.82 |
| 1993-09-08 | 4,650 | 4,660 | 4,630 | 4,660 | 14,000 | 3,182.84 |
| 1993-09-07 | 4,700 | 4,730 | 4,620 | 4,650 | 34,000 | 3,176.01 |
| 1993-09-06 | 4,640 | 4,740 | 4,640 | 4,720 | 26,000 | 3,223.82 |
| 1993-09-03 | 4,600 | 4,650 | 4,600 | 4,600 | 16,000 | 3,141.86 |
| 1993-09-02 | 4,550 | 4,640 | 4,550 | 4,600 | 50,000 | 3,141.86 |
| 1993-09-01 | 4,500 | 4,520 | 4,500 | 4,510 | 21,000 | 3,080.39 |
| 1993-08-31 | 4,500 | 4,510 | 4,500 | 4,500 | 14,000 | 3,073.56 |
| 1993-08-30 | 4,500 | 4,500 | 4,450 | 4,500 | 29,000 | 3,073.56 |
| 1993-08-27 | 4,500 | 4,500 | 4,480 | 4,500 | 29,000 | 3,073.56 |
| 1993-08-26 | 4,390 | 4,500 | 4,390 | 4,500 | 44,000 | 3,073.56 |
| 1993-08-25 | 4,410 | 4,440 | 4,410 | 4,440 | 24,000 | 3,032.58 |
| 1993-08-24 | 4,400 | 4,430 | 4,400 | 4,420 | 45,000 | 3,018.92 |
| 1993-08-23 | 4,380 | 4,430 | 4,380 | 4,430 | 27,000 | 3,025.75 |
| 1993-08-20 | 4,420 | 4,430 | 4,390 | 4,430 | 74,000 | 3,025.75 |
| 1993-08-19 | 4,450 | 4,450 | 4,440 | 4,440 | 13,000 | 3,032.58 |
| 1993-08-18 | 4,410 | 4,440 | 4,390 | 4,440 | 40,000 | 3,032.58 |
| 1993-08-17 | 4,450 | 4,500 | 4,450 | 4,490 | 90,000 | 3,066.73 |
| 1993-08-16 | 4,350 | 4,500 | 4,350 | 4,450 | 53,000 | 3,039.41 |
| 1993-08-13 | 4,310 | 4,400 | 4,300 | 4,400 | 42,000 | 3,005.26 |
| 1993-08-12 | 4,300 | 4,300 | 4,270 | 4,300 | 4,000 | 2,936.96 |
| 1993-08-11 | 4,250 | 4,260 | 4,250 | 4,260 | 20,000 | 2,909.64 |
| 1993-08-10 | 4,200 | 4,200 | 4,180 | 4,200 | 27,000 | 2,868.66 |
| 1993-08-09 | 4,200 | 4,210 | 4,160 | 4,180 | 62,000 | 2,855 |
| 1993-08-06 | 4,250 | 4,270 | 4,220 | 4,220 | 9,000 | 2,882.32 |
| 1993-08-05 | 4,270 | 4,310 | 4,250 | 4,300 | 19,000 | 2,936.96 |
| 1993-08-04 | 4,290 | 4,330 | 4,280 | 4,300 | 38,000 | 2,936.96 |
| 1993-08-03 | 4,330 | 4,330 | 4,290 | 4,290 | 22,000 | 2,930.13 |
| 1993-08-02 | 4,320 | 4,320 | 4,290 | 4,290 | 7,000 | 2,930.13 |
| 1993-07-30 | 4,350 | 4,350 | 4,290 | 4,320 | 34,000 | 2,950.62 |
| 1993-07-29 | 4,310 | 4,320 | 4,230 | 4,320 | 79,000 | 2,950.62 |
| 1993-07-28 | 4,260 | 4,260 | 4,250 | 4,260 | 17,000 | 2,909.64 |
| 1993-07-27 | 4,200 | 4,250 | 4,200 | 4,250 | 17,000 | 2,902.81 |
| 1993-07-26 | 4,200 | 4,210 | 4,200 | 4,200 | 19,000 | 2,868.66 |
| 1993-07-23 | 4,200 | 4,210 | 4,200 | 4,210 | 27,000 | 2,875.49 |
| 1993-07-22 | 4,210 | 4,210 | 4,210 | 4,210 | 28,000 | 2,875.49 |
| 1993-07-21 | 4,210 | 4,230 | 4,210 | 4,210 | 32,000 | 2,875.49 |
| 1993-07-20 | 4,250 | 4,250 | 4,210 | 4,210 | 19,000 | 2,875.49 |
| 1993-07-19 | 4,340 | 4,350 | 4,320 | 4,340 | 20,000 | 2,964.28 |
| 1993-07-16 | 4,350 | 4,350 | 4,320 | 4,340 | 56,000 | 2,964.28 |
| 1993-07-15 | 4,160 | 4,340 | 4,160 | 4,300 | 95,000 | 2,936.96 |
| 1993-07-14 | 4,160 | 4,220 | 4,150 | 4,200 | 87,000 | 2,868.66 |
| 1993-07-13 | 4,130 | 4,170 | 4,130 | 4,160 | 57,000 | 2,841.34 |
| 1993-07-12 | 4,170 | 4,180 | 4,130 | 4,160 | 63,000 | 2,841.34 |
| 1993-07-09 | 4,050 | 4,150 | 4,040 | 4,150 | 100,000 | 2,834.51 |
| 1993-07-08 | 4,000 | 4,050 | 3,960 | 4,040 | 53,000 | 2,759.37 |
| 1993-07-07 | 3,960 | 4,000 | 3,950 | 4,000 | 61,000 | 2,732.05 |
| 1993-07-06 | 3,970 | 4,040 | 3,960 | 3,990 | 51,000 | 2,725.22 |
| 1993-07-05 | 3,880 | 3,950 | 3,880 | 3,950 | 59,000 | 2,697.90 |
| 1993-07-02 | 3,890 | 3,900 | 3,870 | 3,900 | 43,000 | 2,663.75 |
| 1993-07-01 | 3,870 | 3,890 | 3,870 | 3,890 | 41,000 | 2,656.92 |
| 1993-06-30 | 3,870 | 3,900 | 3,860 | 3,870 | 68,000 | 2,643.26 |
| 1993-06-29 | 3,870 | 3,900 | 3,870 | 3,870 | 71,000 | 2,643.26 |
| 1993-06-28 | 3,770 | 3,830 | 3,730 | 3,830 | 35,000 | 2,615.94 |
| 1993-06-25 | 3,700 | 3,800 | 3,700 | 3,800 | 27,000 | 2,595.45 |
| 1993-06-24 | 3,560 | 3,650 | 3,560 | 3,650 | 5,000 | 2,493 |
| 1993-06-23 | 3,540 | 3,560 | 3,500 | 3,560 | 21,000 | 2,431.53 |
| 1993-06-22 | 3,550 | 3,570 | 3,540 | 3,540 | 102,000 | 2,417.87 |
| 1993-06-21 | 3,650 | 3,650 | 3,550 | 3,570 | 143,000 | 2,438.36 |
| 1993-06-18 | 3,690 | 3,710 | 3,690 | 3,700 | 31,000 | 2,527.15 |
| 1993-06-17 | 3,770 | 3,770 | 3,680 | 3,690 | 132,000 | 2,520.32 |
| 1993-06-16 | 3,830 | 3,830 | 3,700 | 3,790 | 189,000 | 2,588.62 |
| 1993-06-15 | 3,820 | 3,870 | 3,800 | 3,850 | 98,000 | 2,629.60 |
| 1993-06-14 | 3,800 | 3,850 | 3,800 | 3,850 | 22,000 | 2,629.60 |
| 1993-06-11 | 3,800 | 3,810 | 3,780 | 3,800 | 56,000 | 2,595.45 |
| 1993-06-10 | 3,800 | 3,800 | 3,780 | 3,800 | 33,000 | 2,595.45 |
| 1993-06-08 | 3,790 | 3,800 | 3,780 | 3,800 | 18,000 | 2,595.45 |
| 1993-06-07 | 3,750 | 3,810 | 3,750 | 3,800 | 22,000 | 2,595.45 |
| 1993-06-04 | 3,790 | 3,830 | 3,780 | 3,790 | 31,000 | 2,588.62 |
| 1993-06-03 | 3,790 | 3,800 | 3,790 | 3,790 | 20,000 | 2,588.62 |
| 1993-06-02 | 3,890 | 3,900 | 3,840 | 3,840 | 25,000 | 2,622.77 |
| 1993-06-01 | 3,720 | 3,900 | 3,720 | 3,900 | 28,000 | 2,663.75 |
| 1993-05-31 | 3,890 | 3,890 | 3,710 | 3,710 | 18,000 | 2,533.98 |
| 1993-05-28 | 3,900 | 3,900 | 3,850 | 3,900 | 15,000 | 2,663.75 |
| 1993-05-27 | 3,780 | 3,900 | 3,780 | 3,900 | 36,000 | 2,663.75 |
| 1993-05-26 | 3,630 | 3,680 | 3,630 | 3,680 | 30,000 | 2,513.49 |
| 1993-05-25 | 3,660 | 3,700 | 3,650 | 3,680 | 39,000 | 2,513.49 |
| 1993-05-24 | 3,800 | 3,820 | 3,650 | 3,670 | 44,000 | 2,506.66 |
| 1993-05-21 | 3,700 | 3,800 | 3,670 | 3,800 | 19,000 | 2,595.45 |
| 1993-05-20 | 3,770 | 3,770 | 3,700 | 3,750 | 21,000 | 2,561.30 |
| 1993-05-19 | 3,830 | 3,830 | 3,780 | 3,800 | 18,000 | 2,595.45 |
| 1993-05-18 | 3,970 | 3,970 | 3,800 | 3,800 | 41,000 | 2,595.45 |
| 1993-05-17 | 4,030 | 4,030 | 3,960 | 4,000 | 54,000 | 2,732.05 |
| 1993-05-14 | 4,030 | 4,040 | 3,950 | 3,950 | 30,000 | 2,697.90 |
| 1993-05-13 | 3,960 | 4,050 | 3,950 | 4,040 | 43,000 | 2,759.37 |
| 1993-05-12 | 3,930 | 4,090 | 3,930 | 3,990 | 124,000 | 2,725.22 |
| 1993-05-11 | 3,870 | 3,960 | 3,820 | 3,930 | 48,000 | 2,684.24 |
| 1993-05-10 | 3,790 | 3,820 | 3,770 | 3,820 | 20,000 | 2,609.11 |
| 1993-05-07 | 3,690 | 3,750 | 3,690 | 3,740 | 61,000 | 2,554.47 |
| 1993-05-06 | 3,690 | 3,690 | 3,660 | 3,690 | 26,000 | 2,520.32 |
| 1993-04-30 | 3,680 | 3,690 | 3,620 | 3,650 | 38,000 | 2,493 |
| 1993-04-28 | 3,700 | 3,700 | 3,620 | 3,630 | 36,000 | 2,479.34 |
| 1993-04-27 | 3,650 | 3,700 | 3,620 | 3,650 | 79,000 | 2,493 |
| 1993-04-26 | 3,550 | 3,650 | 3,550 | 3,650 | 255,000 | 2,493 |
| 1993-04-23 | 3,400 | 3,510 | 3,380 | 3,500 | 82,000 | 2,390.55 |
| 1993-04-22 | 3,440 | 3,440 | 3,420 | 3,420 | 17,000 | 2,335.91 |
| 1993-04-21 | 3,430 | 3,440 | 3,430 | 3,440 | 34,000 | 2,349.57 |
| 1993-04-20 | 3,450 | 3,530 | 3,450 | 3,460 | 69,000 | 2,363.23 |
| 1993-04-19 | 3,500 | 3,500 | 3,470 | 3,500 | 26,000 | 2,390.55 |
| 1993-04-16 | 3,450 | 3,450 | 3,420 | 3,450 | 18,000 | 2,356.40 |
| 1993-04-15 | 3,500 | 3,500 | 3,400 | 3,410 | 45,000 | 2,329.08 |
| 1993-04-14 | 3,550 | 3,550 | 3,450 | 3,450 | 75,000 | 2,356.40 |
| 1993-04-13 | 3,580 | 3,600 | 3,550 | 3,550 | 63,000 | 2,424.70 |
| 1993-04-12 | 3,550 | 3,590 | 3,490 | 3,590 | 41,000 | 2,452.02 |
| 1993-04-09 | 3,500 | 3,550 | 3,450 | 3,500 | 179,000 | 2,390.55 |
| 1993-04-08 | 3,150 | 3,400 | 3,150 | 3,400 | 169,000 | 2,322.25 |
| 1993-04-07 | 2,980 | 3,070 | 2,950 | 3,070 | 160,000 | 2,096.85 |
| 1993-04-06 | 2,990 | 3,020 | 2,980 | 2,980 | 62,000 | 2,035.38 |
| 1993-04-05 | 3,060 | 3,060 | 2,990 | 2,990 | 52,000 | 2,042.21 |
| 1993-04-02 | 3,010 | 3,040 | 2,970 | 3,040 | 76,000 | 2,076.36 |
| 1993-04-01 | 3,000 | 3,030 | 2,970 | 2,970 | 66,000 | 2,028.55 |
| 1993-03-31 | 3,050 | 3,070 | 2,950 | 2,950 | 42,000 | 2,014.89 |
| 1993-03-30 | 3,110 | 3,110 | 3,080 | 3,080 | 40,000 | 2,103.68 |
| 1993-03-29 | 3,150 | 3,150 | 3,050 | 3,120 | 711,000 | 2,131 |
| 1993-03-26 | 3,120 | 3,130 | 3,120 | 3,120 | 19,000 | 2,131 |
| 1993-03-25 | 3,260 | 3,360 | 3,260 | 3,360 | 57,000 | 2,086.30 |
| 1993-03-24 | 3,250 | 3,300 | 3,250 | 3,260 | 57,000 | 2,024.20 |
| 1993-03-23 | 3,220 | 3,230 | 3,220 | 3,230 | 10,000 | 2,005.58 |
| 1993-03-22 | 3,300 | 3,300 | 3,190 | 3,210 | 16,000 | 1,993.16 |
| 1993-03-19 | 3,400 | 3,400 | 3,390 | 3,390 | 5,000 | 2,104.92 |
| 1993-03-18 | 3,400 | 3,400 | 3,400 | 3,400 | 9,000 | 2,111.13 |
| 1993-03-17 | 3,150 | 3,200 | 3,150 | 3,200 | 16,000 | 1,986.95 |
| 1993-03-16 | 3,200 | 3,200 | 3,190 | 3,190 | 12,000 | 1,980.74 |
| 1993-03-15 | 3,200 | 3,240 | 3,200 | 3,200 | 27,000 | 1,986.95 |
| 1993-03-12 | 3,100 | 3,150 | 3,070 | 3,150 | 12,000 | 1,955.90 |
| 1993-03-11 | 3,020 | 3,050 | 3,020 | 3,050 | 6,000 | 1,893.81 |
| 1993-03-10 | 3,010 | 3,010 | 3,010 | 3,010 | 13,000 | 1,868.97 |
| 1993-03-09 | 2,970 | 3,010 | 2,970 | 3,010 | 16,000 | 1,868.97 |
| 1993-03-08 | 2,990 | 3,000 | 2,970 | 2,970 | 32,000 | 1,844.14 |
| 1993-03-05 | 2,970 | 2,970 | 2,970 | 2,970 | 3,000 | 1,844.14 |
| 1993-03-04 | 3,000 | 3,000 | 2,980 | 2,980 | 18,000 | 1,850.35 |
| 1993-03-03 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,862.76 |
| 1993-03-02 | 2,970 | 3,000 | 2,970 | 3,000 | 8,000 | 1,862.76 |
| 1993-03-01 | 3,000 | 3,000 | 3,000 | 3,000 | 47,000 | 1,862.76 |
| 1993-02-26 | 3,010 | 3,010 | 3,000 | 3,000 | 28,000 | 1,862.76 |
| 1993-02-25 | 3,020 | 3,020 | 3,000 | 3,000 | 32,000 | 1,862.76 |
| 1993-02-24 | 3,020 | 3,030 | 3,020 | 3,020 | 13,000 | 1,875.18 |
| 1993-02-23 | 3,060 | 3,070 | 3,020 | 3,030 | 24,000 | 1,881.39 |
| 1993-02-22 | 3,100 | 3,100 | 3,050 | 3,080 | 27,000 | 1,912.44 |
| 1993-02-19 | 3,140 | 3,140 | 3,050 | 3,050 | 47,000 | 1,893.81 |
| 1993-02-18 | 3,160 | 3,160 | 3,140 | 3,140 | 8,000 | 1,949.69 |
| 1993-02-17 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 1,962.11 |
| 1993-02-16 | 3,150 | 3,160 | 3,100 | 3,160 | 24,000 | 1,962.11 |
| 1993-02-15 | 3,250 | 3,250 | 3,200 | 3,250 | 31,000 | 2,017.99 |
| 1993-02-12 | 3,250 | 3,260 | 3,230 | 3,260 | 18,000 | 2,024.20 |
| 1993-02-10 | 3,250 | 3,260 | 3,240 | 3,260 | 12,000 | 2,024.20 |
| 1993-02-09 | 3,280 | 3,280 | 3,210 | 3,250 | 20,000 | 2,017.99 |
| 1993-02-08 | 3,290 | 3,300 | 3,270 | 3,280 | 15,000 | 2,036.62 |
| 1993-02-05 | 3,250 | 3,300 | 3,250 | 3,300 | 6,000 | 2,049.04 |
| 1993-02-04 | 3,320 | 3,320 | 3,320 | 3,320 | 8,000 | 2,061.46 |
| 1993-02-02 | 3,350 | 3,350 | 3,320 | 3,320 | 12,000 | 2,061.46 |
| 1993-02-01 | 3,350 | 3,350 | 3,350 | 3,350 | 14,000 | 2,080.09 |
| 1993-01-29 | 3,340 | 3,350 | 3,340 | 3,350 | 5,000 | 2,080.09 |
| 1993-01-28 | 3,330 | 3,340 | 3,330 | 3,340 | 15,000 | 2,073.88 |
| 1993-01-27 | 3,300 | 3,340 | 3,300 | 3,340 | 3,000 | 2,073.88 |
| 1993-01-26 | 3,350 | 3,350 | 3,350 | 3,350 | 5,000 | 2,080.09 |
| 1993-01-22 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 2,049.04 |
| 1993-01-21 | 3,250 | 3,300 | 3,250 | 3,300 | 9,000 | 2,049.04 |
| 1993-01-19 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 1,986.95 |
| 1993-01-18 | 3,200 | 3,250 | 3,200 | 3,200 | 21,000 | 1,986.95 |
| 1993-01-14 | 3,300 | 3,300 | 3,200 | 3,200 | 5,000 | 1,986.95 |
| 1993-01-13 | 3,200 | 3,200 | 3,200 | 3,200 | 12,000 | 1,986.95 |
| 1993-01-12 | 3,200 | 3,200 | 3,200 | 3,200 | 11,000 | 1,986.95 |
| 1993-01-11 | 3,300 | 3,300 | 3,200 | 3,200 | 34,000 | 1,986.95 |
| 1993-01-08 | 3,300 | 3,350 | 3,300 | 3,300 | 8,000 | 2,049.04 |
| 1993-01-06 | 3,310 | 3,400 | 3,310 | 3,310 | 17,000 | 2,055.25 |
| 1993-01-05 | 3,400 | 3,400 | 3,400 | 3,400 | 12,000 | 2,111.13 |
| 1993-01-04 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 2,111.13 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
