8165 (株)千趣会 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 | 3,400 | 3,460 | 3,380 | 3,380 | 50,000 | 3,072.73 |
| 1993-12-29 | 3,430 | 3,430 | 3,370 | 3,390 | 35,000 | 3,081.82 |
| 1993-12-28 | 3,420 | 3,440 | 3,390 | 3,430 | 15,000 | 3,118.18 |
| 1993-12-27 | 3,370 | 3,430 | 3,370 | 3,430 | 39,000 | 3,118.18 |
| 1993-12-24 | 3,450 | 3,480 | 3,450 | 3,460 | 12,000 | 3,145.45 |
| 1993-12-22 | 3,460 | 3,470 | 3,430 | 3,470 | 28,000 | 3,154.55 |
| 1993-12-21 | 3,480 | 3,480 | 3,450 | 3,460 | 32,000 | 3,145.45 |
| 1993-12-20 | 3,500 | 3,510 | 3,450 | 3,480 | 29,000 | 3,163.64 |
| 1993-12-17 | 3,500 | 3,510 | 3,480 | 3,510 | 72,000 | 3,190.91 |
| 1993-12-16 | 3,450 | 3,510 | 3,450 | 3,510 | 147,000 | 3,190.91 |
| 1993-12-15 | 3,420 | 3,420 | 3,400 | 3,420 | 50,000 | 3,109.09 |
| 1993-12-14 | 3,430 | 3,430 | 3,420 | 3,430 | 134,000 | 3,118.18 |
| 1993-12-13 | 3,480 | 3,480 | 3,450 | 3,470 | 115,000 | 3,154.55 |
| 1993-12-10 | 3,430 | 3,480 | 3,400 | 3,480 | 128,000 | 3,163.64 |
| 1993-12-09 | 3,360 | 3,400 | 3,350 | 3,380 | 80,000 | 3,072.73 |
| 1993-12-08 | 3,350 | 3,370 | 3,310 | 3,310 | 79,000 | 3,009.09 |
| 1993-12-07 | 3,350 | 3,350 | 3,300 | 3,300 | 110,000 | 3,000 |
| 1993-12-06 | 3,410 | 3,410 | 3,350 | 3,350 | 66,000 | 3,045.45 |
| 1993-12-03 | 3,400 | 3,420 | 3,390 | 3,420 | 58,000 | 3,109.09 |
| 1993-12-02 | 3,480 | 3,520 | 3,430 | 3,450 | 97,000 | 3,136.36 |
| 1993-12-01 | 3,350 | 3,480 | 3,350 | 3,480 | 112,000 | 3,163.64 |
| 1993-11-30 | 3,310 | 3,350 | 3,270 | 3,350 | 270,000 | 3,045.45 |
| 1993-11-29 | 3,430 | 3,430 | 3,350 | 3,370 | 39,000 | 3,063.64 |
| 1993-11-26 | 3,470 | 3,470 | 3,400 | 3,410 | 46,000 | 3,100 |
| 1993-11-25 | 3,400 | 3,470 | 3,400 | 3,420 | 112,000 | 3,109.09 |
| 1993-11-24 | 3,360 | 3,450 | 3,360 | 3,400 | 49,000 | 3,090.91 |
| 1993-11-22 | 3,450 | 3,470 | 3,400 | 3,440 | 202,000 | 3,127.27 |
| 1993-11-19 | 3,380 | 3,460 | 3,370 | 3,460 | 185,000 | 3,145.45 |
| 1993-11-18 | 3,410 | 3,480 | 3,410 | 3,430 | 75,000 | 3,118.18 |
| 1993-11-17 | 3,380 | 3,410 | 3,350 | 3,410 | 102,000 | 3,100 |
| 1993-11-16 | 3,350 | 3,400 | 3,350 | 3,350 | 8,000 | 3,045.45 |
| 1993-11-15 | 3,420 | 3,420 | 3,330 | 3,370 | 50,000 | 3,063.64 |
| 1993-11-12 | 3,350 | 3,400 | 3,350 | 3,370 | 95,000 | 3,063.64 |
| 1993-11-11 | 3,320 | 3,370 | 3,320 | 3,370 | 54,000 | 3,063.64 |
| 1993-11-10 | 3,400 | 3,410 | 3,350 | 3,370 | 90,000 | 3,063.64 |
| 1993-11-09 | 3,430 | 3,450 | 3,360 | 3,440 | 116,000 | 3,127.27 |
| 1993-11-08 | 3,460 | 3,470 | 3,430 | 3,430 | 63,000 | 3,118.18 |
| 1993-11-05 | 3,400 | 3,430 | 3,400 | 3,420 | 118,000 | 3,109.09 |
| 1993-11-04 | 3,430 | 3,450 | 3,390 | 3,390 | 149,000 | 3,081.82 |
| 1993-11-02 | 3,400 | 3,430 | 3,380 | 3,430 | 138,000 | 3,118.18 |
| 1993-11-01 | 3,390 | 3,430 | 3,370 | 3,430 | 188,000 | 3,118.18 |
| 1993-10-29 | 3,340 | 3,400 | 3,330 | 3,340 | 79,000 | 3,036.36 |
| 1993-10-28 | 3,340 | 3,340 | 3,280 | 3,320 | 181,000 | 3,018.18 |
| 1993-10-27 | 3,330 | 3,340 | 3,300 | 3,340 | 101,000 | 3,036.36 |
| 1993-10-26 | 3,410 | 3,410 | 3,360 | 3,360 | 105,000 | 3,054.55 |
| 1993-10-25 | 3,430 | 3,450 | 3,370 | 3,430 | 148,000 | 3,118.18 |
| 1993-10-22 | 3,390 | 3,400 | 3,390 | 3,390 | 77,000 | 3,081.82 |
| 1993-10-21 | 3,360 | 3,390 | 3,360 | 3,390 | 38,000 | 3,081.82 |
| 1993-10-20 | 3,360 | 3,380 | 3,350 | 3,380 | 104,000 | 3,072.73 |
| 1993-10-19 | 3,490 | 3,500 | 3,400 | 3,400 | 95,000 | 3,090.91 |
| 1993-10-18 | 3,510 | 3,530 | 3,490 | 3,500 | 114,000 | 3,181.82 |
| 1993-10-15 | 3,510 | 3,520 | 3,480 | 3,480 | 54,000 | 3,163.64 |
| 1993-10-14 | 3,490 | 3,490 | 3,420 | 3,460 | 110,000 | 3,145.45 |
| 1993-10-13 | 3,530 | 3,550 | 3,510 | 3,520 | 34,000 | 3,200 |
| 1993-10-12 | 3,570 | 3,570 | 3,520 | 3,520 | 25,000 | 3,200 |
| 1993-10-08 | 3,580 | 3,580 | 3,540 | 3,570 | 19,000 | 3,245.45 |
| 1993-10-07 | 3,600 | 3,610 | 3,550 | 3,550 | 82,000 | 3,227.27 |
| 1993-10-06 | 3,590 | 3,600 | 3,570 | 3,570 | 84,000 | 3,245.45 |
| 1993-10-05 | 3,640 | 3,640 | 3,580 | 3,580 | 41,000 | 3,254.55 |
| 1993-10-04 | 3,680 | 3,680 | 3,620 | 3,650 | 87,000 | 3,318.18 |
| 1993-10-01 | 3,630 | 3,700 | 3,600 | 3,690 | 284,000 | 3,354.55 |
| 1993-09-30 | 3,550 | 3,650 | 3,540 | 3,620 | 299,000 | 3,290.91 |
| 1993-09-29 | 3,490 | 3,510 | 3,490 | 3,500 | 256,000 | 3,181.82 |
| 1993-09-28 | 3,420 | 3,520 | 3,420 | 3,450 | 532,000 | 3,136.36 |
| 1993-09-27 | 3,460 | 3,470 | 3,390 | 3,420 | 400,000 | 3,109.09 |
| 1993-09-24 | 3,520 | 3,630 | 3,510 | 3,510 | 185,000 | 3,190.91 |
| 1993-09-22 | 3,520 | 3,600 | 3,490 | 3,600 | 140,000 | 3,272.73 |
| 1993-09-21 | 3,400 | 3,500 | 3,370 | 3,490 | 135,000 | 3,172.73 |
| 1993-09-20 | 3,380 | 3,410 | 3,330 | 3,360 | 204,000 | 3,054.55 |
| 1993-09-17 | 3,400 | 3,400 | 3,370 | 3,390 | 111,000 | 3,081.82 |
| 1993-09-16 | 3,440 | 3,450 | 3,420 | 3,420 | 106,000 | 3,109.09 |
| 1993-09-14 | 3,480 | 3,480 | 3,440 | 3,450 | 72,000 | 3,136.36 |
| 1993-09-13 | 3,450 | 3,500 | 3,450 | 3,480 | 79,000 | 3,163.64 |
| 1993-09-10 | 3,400 | 3,480 | 3,380 | 3,480 | 134,000 | 3,163.64 |
| 1993-09-09 | 3,370 | 3,420 | 3,350 | 3,370 | 94,000 | 3,063.64 |
| 1993-09-08 | 3,380 | 3,380 | 3,360 | 3,370 | 20,000 | 3,063.64 |
| 1993-09-07 | 3,440 | 3,440 | 3,350 | 3,360 | 53,000 | 3,054.55 |
| 1993-09-06 | 3,480 | 3,480 | 3,420 | 3,450 | 22,000 | 3,136.36 |
| 1993-09-03 | 3,490 | 3,490 | 3,450 | 3,480 | 161,000 | 3,163.64 |
| 1993-09-02 | 3,370 | 3,530 | 3,360 | 3,530 | 213,000 | 3,209.09 |
| 1993-09-01 | 3,330 | 3,360 | 3,320 | 3,360 | 171,000 | 3,054.55 |
| 1993-08-31 | 3,250 | 3,310 | 3,240 | 3,280 | 88,000 | 2,981.82 |
| 1993-08-30 | 3,250 | 3,260 | 3,240 | 3,240 | 19,000 | 2,945.45 |
| 1993-08-27 | 3,270 | 3,270 | 3,250 | 3,270 | 24,000 | 2,972.73 |
| 1993-08-26 | 3,270 | 3,270 | 3,270 | 3,270 | 10,000 | 2,972.73 |
| 1993-08-25 | 3,310 | 3,320 | 3,240 | 3,290 | 35,000 | 2,990.91 |
| 1993-08-24 | 3,300 | 3,320 | 3,290 | 3,300 | 74,000 | 3,000 |
| 1993-08-23 | 3,270 | 3,380 | 3,270 | 3,360 | 94,000 | 3,054.55 |
| 1993-08-20 | 3,250 | 3,290 | 3,250 | 3,290 | 51,000 | 2,990.91 |
| 1993-08-19 | 3,210 | 3,250 | 3,210 | 3,210 | 141,000 | 2,918.18 |
| 1993-08-18 | 3,220 | 3,240 | 3,220 | 3,240 | 105,000 | 2,945.45 |
| 1993-08-17 | 3,220 | 3,220 | 3,200 | 3,210 | 77,000 | 2,918.18 |
| 1993-08-16 | 3,240 | 3,240 | 3,180 | 3,220 | 39,000 | 2,927.27 |
| 1993-08-13 | 3,240 | 3,260 | 3,200 | 3,240 | 171,000 | 2,945.45 |
| 1993-08-12 | 3,120 | 3,210 | 3,120 | 3,190 | 242,000 | 2,900 |
| 1993-08-11 | 3,020 | 3,040 | 3,010 | 3,020 | 158,000 | 2,745.45 |
| 1993-08-10 | 3,000 | 3,030 | 3,000 | 3,030 | 111,000 | 2,754.55 |
| 1993-08-09 | 2,960 | 2,990 | 2,960 | 2,960 | 66,000 | 2,690.91 |
| 1993-08-06 | 2,980 | 3,000 | 2,980 | 2,980 | 59,000 | 2,709.09 |
| 1993-08-05 | 2,960 | 2,990 | 2,960 | 2,980 | 35,000 | 2,709.09 |
| 1993-08-04 | 2,960 | 3,010 | 2,960 | 3,000 | 82,000 | 2,727.27 |
| 1993-08-03 | 2,990 | 3,000 | 2,960 | 2,960 | 75,000 | 2,690.91 |
| 1993-08-02 | 2,980 | 2,980 | 2,960 | 2,970 | 72,000 | 2,700 |
| 1993-07-30 | 2,990 | 3,000 | 2,960 | 2,990 | 88,000 | 2,718.18 |
| 1993-07-29 | 2,930 | 2,990 | 2,930 | 2,990 | 95,000 | 2,718.18 |
| 1993-07-28 | 2,860 | 2,900 | 2,860 | 2,900 | 130,000 | 2,636.36 |
| 1993-07-27 | 2,900 | 2,900 | 2,860 | 2,860 | 101,000 | 2,600 |
| 1993-07-26 | 2,920 | 2,920 | 2,870 | 2,900 | 51,000 | 2,636.36 |
| 1993-07-23 | 2,890 | 2,890 | 2,850 | 2,850 | 125,000 | 2,590.91 |
| 1993-07-22 | 2,900 | 2,900 | 2,870 | 2,890 | 57,000 | 2,627.27 |
| 1993-07-21 | 2,900 | 2,950 | 2,890 | 2,930 | 153,000 | 2,663.64 |
| 1993-07-20 | 2,870 | 2,900 | 2,870 | 2,900 | 128,000 | 2,636.36 |
| 1993-07-19 | 2,840 | 2,860 | 2,840 | 2,850 | 80,000 | 2,590.91 |
| 1993-07-16 | 2,840 | 2,850 | 2,830 | 2,830 | 66,000 | 2,572.73 |
| 1993-07-15 | 2,760 | 2,840 | 2,760 | 2,800 | 148,000 | 2,545.45 |
| 1993-07-14 | 2,780 | 2,800 | 2,780 | 2,800 | 102,000 | 2,545.45 |
| 1993-07-13 | 2,770 | 2,820 | 2,770 | 2,800 | 141,000 | 2,545.45 |
| 1993-07-12 | 2,740 | 2,770 | 2,740 | 2,770 | 19,000 | 2,518.18 |
| 1993-07-09 | 2,720 | 2,750 | 2,710 | 2,750 | 70,000 | 2,500 |
| 1993-07-08 | 2,680 | 2,710 | 2,680 | 2,710 | 38,000 | 2,463.64 |
| 1993-07-07 | 2,710 | 2,710 | 2,680 | 2,680 | 34,000 | 2,436.36 |
| 1993-07-06 | 2,760 | 2,770 | 2,700 | 2,730 | 24,000 | 2,481.82 |
| 1993-07-05 | 2,780 | 2,780 | 2,750 | 2,770 | 51,000 | 2,518.18 |
| 1993-07-02 | 2,760 | 2,790 | 2,700 | 2,790 | 468,000 | 2,536.36 |
| 1993-07-01 | 2,570 | 2,720 | 2,570 | 2,720 | 211,000 | 2,472.73 |
| 1993-06-30 | 2,540 | 2,610 | 2,540 | 2,570 | 112,000 | 2,336.36 |
| 1993-06-29 | 2,520 | 2,550 | 2,520 | 2,540 | 54,000 | 2,309.09 |
| 1993-06-28 | 2,520 | 2,530 | 2,520 | 2,520 | 31,000 | 2,290.91 |
| 1993-06-25 | 2,460 | 2,500 | 2,460 | 2,480 | 6,000 | 2,254.55 |
| 1993-06-24 | 2,500 | 2,500 | 2,450 | 2,450 | 94,000 | 2,227.27 |
| 1993-06-23 | 2,450 | 2,500 | 2,420 | 2,500 | 37,000 | 2,272.73 |
| 1993-06-22 | 2,430 | 2,460 | 2,420 | 2,430 | 76,000 | 2,209.09 |
| 1993-06-21 | 2,520 | 2,520 | 2,430 | 2,430 | 42,000 | 2,209.09 |
| 1993-06-18 | 2,560 | 2,560 | 2,530 | 2,530 | 7,000 | 2,300 |
| 1993-06-17 | 2,540 | 2,580 | 2,490 | 2,560 | 109,000 | 2,327.27 |
| 1993-06-16 | 2,590 | 2,590 | 2,550 | 2,560 | 61,000 | 2,327.27 |
| 1993-06-15 | 2,640 | 2,640 | 2,550 | 2,550 | 38,000 | 2,318.18 |
| 1993-06-14 | 2,600 | 2,610 | 2,560 | 2,600 | 24,000 | 2,363.64 |
| 1993-06-11 | 2,600 | 2,600 | 2,560 | 2,600 | 20,000 | 2,363.64 |
| 1993-06-10 | 2,590 | 2,590 | 2,550 | 2,560 | 67,000 | 2,327.27 |
| 1993-06-08 | 2,600 | 2,620 | 2,600 | 2,600 | 23,000 | 2,363.64 |
| 1993-06-07 | 2,620 | 2,650 | 2,600 | 2,600 | 13,000 | 2,363.64 |
| 1993-06-04 | 2,630 | 2,660 | 2,630 | 2,660 | 95,000 | 2,418.18 |
| 1993-06-03 | 2,610 | 2,630 | 2,610 | 2,620 | 66,000 | 2,381.82 |
| 1993-06-02 | 2,640 | 2,640 | 2,610 | 2,610 | 46,000 | 2,372.73 |
| 1993-06-01 | 2,610 | 2,650 | 2,610 | 2,610 | 26,000 | 2,372.73 |
| 1993-05-31 | 2,700 | 2,700 | 2,670 | 2,690 | 39,000 | 2,445.45 |
| 1993-05-28 | 2,630 | 2,680 | 2,620 | 2,680 | 27,000 | 2,436.36 |
| 1993-05-27 | 2,610 | 2,650 | 2,610 | 2,640 | 37,000 | 2,400 |
| 1993-05-26 | 2,660 | 2,690 | 2,650 | 2,650 | 77,000 | 2,409.09 |
| 1993-05-25 | 2,640 | 2,660 | 2,610 | 2,650 | 219,000 | 2,409.09 |
| 1993-05-24 | 2,580 | 2,610 | 2,570 | 2,580 | 171,000 | 2,345.45 |
| 1993-05-21 | 2,500 | 2,530 | 2,460 | 2,530 | 100,000 | 2,300 |
| 1993-05-20 | 2,550 | 2,550 | 2,500 | 2,500 | 46,000 | 2,272.73 |
| 1993-05-19 | 2,510 | 2,530 | 2,500 | 2,530 | 135,000 | 2,300 |
| 1993-05-18 | 2,510 | 2,540 | 2,500 | 2,510 | 156,000 | 2,281.82 |
| 1993-05-17 | 2,540 | 2,540 | 2,470 | 2,500 | 93,000 | 2,272.73 |
| 1993-05-14 | 2,460 | 2,500 | 2,440 | 2,500 | 137,000 | 2,272.73 |
| 1993-05-13 | 2,360 | 2,450 | 2,360 | 2,450 | 162,000 | 2,227.27 |
| 1993-05-12 | 2,450 | 2,480 | 2,390 | 2,400 | 124,000 | 2,181.82 |
| 1993-05-11 | 2,440 | 2,540 | 2,430 | 2,490 | 254,000 | 2,263.64 |
| 1993-05-10 | 2,250 | 2,430 | 2,250 | 2,430 | 662,000 | 2,209.09 |
| 1993-05-07 | 2,200 | 2,280 | 2,200 | 2,250 | 75,000 | 2,045.45 |
| 1993-05-06 | 2,170 | 2,180 | 2,170 | 2,180 | 21,000 | 1,981.82 |
| 1993-04-30 | 2,210 | 2,210 | 2,150 | 2,150 | 38,000 | 1,954.55 |
| 1993-04-28 | 2,130 | 2,150 | 2,130 | 2,150 | 8,000 | 1,954.55 |
| 1993-04-27 | 2,110 | 2,130 | 2,110 | 2,110 | 13,000 | 1,918.18 |
| 1993-04-26 | 2,120 | 2,120 | 2,110 | 2,110 | 14,000 | 1,918.18 |
| 1993-04-23 | 2,110 | 2,120 | 2,110 | 2,120 | 16,000 | 1,927.27 |
| 1993-04-22 | 2,150 | 2,150 | 2,110 | 2,110 | 19,000 | 1,918.18 |
| 1993-04-21 | 2,200 | 2,200 | 2,110 | 2,110 | 13,000 | 1,918.18 |
| 1993-04-20 | 2,220 | 2,220 | 2,180 | 2,180 | 21,000 | 1,981.82 |
| 1993-04-19 | 2,230 | 2,230 | 2,180 | 2,220 | 59,000 | 2,018.18 |
| 1993-04-16 | 2,230 | 2,230 | 2,190 | 2,220 | 27,000 | 2,018.18 |
| 1993-04-15 | 2,200 | 2,200 | 2,190 | 2,200 | 29,000 | 2,000 |
| 1993-04-14 | 2,200 | 2,220 | 2,190 | 2,200 | 21,000 | 2,000 |
| 1993-04-13 | 2,160 | 2,200 | 2,160 | 2,190 | 41,000 | 1,990.91 |
| 1993-04-12 | 2,170 | 2,200 | 2,170 | 2,180 | 31,000 | 1,981.82 |
| 1993-04-09 | 2,180 | 2,220 | 2,160 | 2,160 | 59,000 | 1,963.64 |
| 1993-04-08 | 2,220 | 2,220 | 2,170 | 2,170 | 23,000 | 1,972.73 |
| 1993-04-07 | 2,200 | 2,220 | 2,180 | 2,220 | 30,000 | 2,018.18 |
| 1993-04-06 | 2,170 | 2,170 | 2,170 | 2,170 | 10,000 | 1,972.73 |
| 1993-04-05 | 2,260 | 2,260 | 2,250 | 2,250 | 34,000 | 2,045.45 |
| 1993-04-02 | 2,280 | 2,280 | 2,190 | 2,250 | 66,000 | 2,045.45 |
| 1993-04-01 | 2,200 | 2,270 | 2,200 | 2,260 | 103,000 | 2,054.55 |
| 1993-03-31 | 2,200 | 2,210 | 2,160 | 2,200 | 118,000 | 2,000 |
| 1993-03-30 | 2,160 | 2,210 | 2,140 | 2,210 | 72,000 | 2,009.09 |
| 1993-03-29 | 2,150 | 2,160 | 2,140 | 2,150 | 18,000 | 1,954.55 |
| 1993-03-26 | 2,160 | 2,160 | 2,110 | 2,160 | 60,000 | 1,963.64 |
| 1993-03-25 | 2,050 | 2,130 | 2,040 | 2,130 | 93,000 | 1,936.36 |
| 1993-03-24 | 2,080 | 2,080 | 2,030 | 2,030 | 14,000 | 1,845.45 |
| 1993-03-23 | 2,090 | 2,090 | 2,080 | 2,080 | 26,000 | 1,890.91 |
| 1993-03-22 | 2,080 | 2,090 | 2,080 | 2,090 | 29,000 | 1,900 |
| 1993-03-19 | 2,090 | 2,090 | 2,080 | 2,080 | 32,000 | 1,890.91 |
| 1993-03-18 | 2,070 | 2,100 | 2,060 | 2,090 | 34,000 | 1,900 |
| 1993-03-17 | 2,050 | 2,060 | 2,020 | 2,060 | 18,000 | 1,872.73 |
| 1993-03-16 | 2,050 | 2,050 | 2,030 | 2,030 | 14,000 | 1,845.45 |
| 1993-03-15 | 2,030 | 2,070 | 2,020 | 2,050 | 49,000 | 1,863.64 |
| 1993-03-12 | 2,040 | 2,070 | 2,040 | 2,050 | 42,000 | 1,863.64 |
| 1993-03-11 | 2,040 | 2,040 | 2,020 | 2,020 | 81,000 | 1,836.36 |
| 1993-03-10 | 2,040 | 2,040 | 2,010 | 2,030 | 17,000 | 1,845.45 |
| 1993-03-09 | 2,090 | 2,100 | 2,060 | 2,070 | 21,000 | 1,881.82 |
| 1993-03-08 | 2,050 | 2,070 | 2,040 | 2,070 | 11,000 | 1,881.82 |
| 1993-03-05 | 2,020 | 2,060 | 2,020 | 2,060 | 7,000 | 1,872.73 |
| 1993-03-04 | 2,060 | 2,070 | 2,010 | 2,010 | 14,000 | 1,827.27 |
| 1993-03-03 | 2,050 | 2,060 | 2,040 | 2,060 | 6,000 | 1,872.73 |
| 1993-03-02 | 2,090 | 2,090 | 2,070 | 2,070 | 20,000 | 1,881.82 |
| 1993-03-01 | 2,100 | 2,100 | 2,090 | 2,100 | 18,000 | 1,909.09 |
| 1993-02-26 | 2,070 | 2,140 | 2,070 | 2,100 | 84,000 | 1,909.09 |
| 1993-02-25 | 2,050 | 2,070 | 2,030 | 2,060 | 32,000 | 1,872.73 |
| 1993-02-24 | 2,080 | 2,090 | 2,040 | 2,050 | 32,000 | 1,863.64 |
| 1993-02-23 | 2,100 | 2,100 | 2,090 | 2,100 | 45,000 | 1,909.09 |
| 1993-02-22 | 2,180 | 2,180 | 2,130 | 2,130 | 34,000 | 1,936.36 |
| 1993-02-19 | 2,150 | 2,220 | 2,150 | 2,190 | 126,000 | 1,990.91 |
| 1993-02-18 | 2,090 | 2,140 | 2,090 | 2,130 | 67,000 | 1,936.36 |
| 1993-02-17 | 2,100 | 2,110 | 2,100 | 2,100 | 54,000 | 1,909.09 |
| 1993-02-16 | 2,100 | 2,140 | 2,090 | 2,140 | 35,000 | 1,945.45 |
| 1993-02-15 | 2,100 | 2,100 | 2,090 | 2,100 | 15,000 | 1,909.09 |
| 1993-02-12 | 2,090 | 2,120 | 2,090 | 2,100 | 59,000 | 1,909.09 |
| 1993-02-10 | 2,100 | 2,140 | 2,080 | 2,100 | 97,000 | 1,909.09 |
| 1993-02-09 | 2,130 | 2,150 | 2,070 | 2,070 | 64,000 | 1,881.82 |
| 1993-02-08 | 2,050 | 2,130 | 2,030 | 2,130 | 79,000 | 1,936.36 |
| 1993-02-05 | 2,010 | 2,060 | 2,010 | 2,060 | 63,000 | 1,872.73 |
| 1993-02-04 | 1,980 | 1,980 | 1,960 | 1,980 | 117,000 | 1,800 |
| 1993-02-03 | 1,970 | 1,980 | 1,970 | 1,970 | 43,000 | 1,790.91 |
| 1993-02-02 | 2,000 | 2,000 | 1,970 | 1,970 | 94,000 | 1,790.91 |
| 1993-02-01 | 1,990 | 1,990 | 1,960 | 1,990 | 11,000 | 1,809.09 |
| 1993-01-29 | 1,990 | 2,030 | 1,990 | 1,990 | 93,000 | 1,809.09 |
| 1993-01-28 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,763.64 |
| 1993-01-27 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 1,809.09 |
| 1993-01-26 | 1,980 | 1,990 | 1,980 | 1,990 | 8,000 | 1,809.09 |
| 1993-01-25 | 1,980 | 1,980 | 1,980 | 1,980 | 13,000 | 1,800 |
| 1993-01-22 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,790.91 |
| 1993-01-21 | 2,010 | 2,010 | 2,010 | 2,010 | 5,000 | 1,827.27 |
| 1993-01-20 | 2,020 | 2,020 | 1,980 | 1,980 | 14,000 | 1,800 |
| 1993-01-19 | 2,010 | 2,010 | 1,990 | 2,000 | 24,000 | 1,818.18 |
| 1993-01-14 | 2,010 | 2,010 | 2,000 | 2,000 | 12,000 | 1,818.18 |
| 1993-01-13 | 2,000 | 2,010 | 2,000 | 2,000 | 8,000 | 1,818.18 |
| 1993-01-12 | 2,010 | 2,010 | 2,000 | 2,000 | 41,000 | 1,818.18 |
| 1993-01-11 | 2,030 | 2,050 | 2,030 | 2,030 | 18,000 | 1,845.45 |
| 1993-01-08 | 2,030 | 2,030 | 2,020 | 2,030 | 5,000 | 1,845.45 |
| 1993-01-07 | 1,990 | 2,010 | 1,980 | 2,010 | 11,000 | 1,827.27 |
| 1993-01-06 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,781.82 |
| 1993-01-05 | 1,990 | 1,990 | 1,990 | 1,990 | 5,000 | 1,809.09 |
| 1993-01-04 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,809.09 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.5株
