8185 (株)チヨダ 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 | 2,580 | 2,580 | 2,560 | 2,560 | 9,500 | 2,560 |
| 1993-12-29 | 2,560 | 2,570 | 2,530 | 2,530 | 10,000 | 2,530 |
| 1993-12-28 | 2,630 | 2,630 | 2,550 | 2,560 | 11,000 | 2,560 |
| 1993-12-27 | 2,670 | 2,680 | 2,510 | 2,630 | 13,700 | 2,630 |
| 1993-12-24 | 2,600 | 2,670 | 2,530 | 2,670 | 31,800 | 2,670 |
| 1993-12-22 | 2,600 | 2,600 | 2,560 | 2,600 | 25,800 | 2,600 |
| 1993-12-21 | 2,570 | 2,580 | 2,530 | 2,560 | 22,000 | 2,560 |
| 1993-12-20 | 2,590 | 2,590 | 2,500 | 2,530 | 52,900 | 2,530 |
| 1993-12-17 | 2,750 | 2,780 | 2,660 | 2,750 | 31,400 | 2,750 |
| 1993-12-16 | 2,800 | 2,830 | 2,780 | 2,780 | 45,100 | 2,780 |
| 1993-12-15 | 2,800 | 2,800 | 2,770 | 2,800 | 48,600 | 2,800 |
| 1993-12-14 | 2,790 | 2,830 | 2,790 | 2,800 | 43,200 | 2,800 |
| 1993-12-13 | 2,760 | 2,790 | 2,730 | 2,790 | 8,000 | 2,790 |
| 1993-12-10 | 2,660 | 2,800 | 2,660 | 2,710 | 29,400 | 2,710 |
| 1993-12-09 | 2,770 | 2,770 | 2,700 | 2,730 | 29,400 | 2,730 |
| 1993-12-08 | 2,800 | 2,800 | 2,660 | 2,700 | 17,500 | 2,700 |
| 1993-12-07 | 2,810 | 2,810 | 2,760 | 2,760 | 16,400 | 2,760 |
| 1993-12-06 | 2,860 | 2,860 | 2,800 | 2,850 | 22,900 | 2,850 |
| 1993-12-03 | 2,930 | 2,930 | 2,870 | 2,890 | 21,500 | 2,890 |
| 1993-12-02 | 2,920 | 2,980 | 2,910 | 2,950 | 27,400 | 2,950 |
| 1993-12-01 | 2,750 | 2,890 | 2,730 | 2,880 | 33,200 | 2,880 |
| 1993-11-30 | 2,640 | 2,670 | 2,600 | 2,670 | 36,300 | 2,670 |
| 1993-11-29 | 2,570 | 2,580 | 2,470 | 2,580 | 45,000 | 2,580 |
| 1993-11-26 | 2,870 | 2,890 | 2,750 | 2,750 | 40,000 | 2,750 |
| 1993-11-25 | 3,040 | 3,050 | 2,870 | 2,870 | 18,900 | 2,870 |
| 1993-11-24 | 3,140 | 3,140 | 3,060 | 3,070 | 16,100 | 3,070 |
| 1993-11-22 | 3,240 | 3,240 | 3,110 | 3,150 | 19,700 | 3,150 |
| 1993-11-19 | 3,240 | 3,240 | 3,130 | 3,190 | 16,500 | 3,190 |
| 1993-11-18 | 3,190 | 3,190 | 3,100 | 3,190 | 35,300 | 3,190 |
| 1993-11-17 | 3,220 | 3,220 | 3,160 | 3,190 | 40,600 | 3,190 |
| 1993-11-16 | 3,010 | 3,200 | 3,000 | 3,170 | 41,000 | 3,170 |
| 1993-11-15 | 3,240 | 3,260 | 3,240 | 3,260 | 15,300 | 3,260 |
| 1993-11-12 | 3,260 | 3,340 | 3,250 | 3,340 | 12,700 | 3,340 |
| 1993-11-11 | 3,310 | 3,310 | 3,260 | 3,300 | 15,900 | 3,300 |
| 1993-11-10 | 3,310 | 3,310 | 3,280 | 3,300 | 69,100 | 3,300 |
| 1993-11-09 | 3,330 | 3,340 | 3,330 | 3,330 | 17,400 | 3,330 |
| 1993-11-08 | 3,380 | 3,390 | 3,310 | 3,310 | 48,900 | 3,310 |
| 1993-11-05 | 3,390 | 3,400 | 3,370 | 3,400 | 37,700 | 3,400 |
| 1993-11-04 | 3,350 | 3,350 | 3,320 | 3,340 | 13,200 | 3,340 |
| 1993-11-02 | 3,480 | 3,480 | 3,400 | 3,450 | 31,500 | 3,450 |
| 1993-11-01 | 3,480 | 3,500 | 3,410 | 3,430 | 25,400 | 3,430 |
| 1993-10-29 | 3,400 | 3,480 | 3,400 | 3,480 | 47,100 | 3,480 |
| 1993-10-28 | 3,390 | 3,390 | 3,330 | 3,380 | 20,100 | 3,380 |
| 1993-10-27 | 3,340 | 3,370 | 3,300 | 3,350 | 69,300 | 3,350 |
| 1993-10-26 | 3,310 | 3,350 | 3,300 | 3,350 | 63,800 | 3,350 |
| 1993-10-25 | 3,310 | 3,370 | 3,310 | 3,370 | 72,200 | 3,370 |
| 1993-10-22 | 3,270 | 3,310 | 3,250 | 3,300 | 46,100 | 3,300 |
| 1993-10-21 | 3,350 | 3,370 | 3,250 | 3,290 | 44,300 | 3,290 |
| 1993-10-20 | 3,450 | 3,450 | 3,400 | 3,420 | 61,000 | 3,420 |
| 1993-10-19 | 3,500 | 3,500 | 3,390 | 3,450 | 80,300 | 3,450 |
| 1993-10-18 | 3,660 | 3,670 | 3,600 | 3,600 | 139,800 | 3,600 |
| 1993-10-15 | 3,850 | 3,890 | 3,830 | 3,860 | 89,500 | 3,860 |
| 1993-10-14 | 3,900 | 3,900 | 3,800 | 3,830 | 67,800 | 3,830 |
| 1993-10-13 | 3,980 | 3,980 | 3,860 | 3,900 | 110,000 | 3,900 |
| 1993-10-12 | 3,940 | 3,990 | 3,900 | 3,930 | 190,300 | 3,930 |
| 1993-10-08 | 3,860 | 3,920 | 3,850 | 3,880 | 155,300 | 3,880 |
| 1993-10-07 | 3,800 | 3,860 | 3,790 | 3,820 | 88,400 | 3,820 |
| 1993-10-06 | 3,860 | 3,890 | 3,830 | 3,830 | 98,900 | 3,830 |
| 1993-10-05 | 3,890 | 3,890 | 3,800 | 3,860 | 64,700 | 3,860 |
| 1993-10-04 | 3,900 | 3,900 | 3,830 | 3,890 | 104,700 | 3,890 |
| 1993-10-01 | 3,930 | 3,940 | 3,840 | 3,850 | 317,400 | 3,850 |
| 1993-09-30 | 3,750 | 3,970 | 3,720 | 3,930 | 573,100 | 3,930 |
| 1993-09-29 | 3,720 | 3,830 | 3,660 | 3,700 | 194,500 | 3,700 |
| 1993-09-28 | 3,450 | 3,720 | 3,420 | 3,700 | 175,300 | 3,700 |
| 1993-09-27 | 3,400 | 3,420 | 3,390 | 3,400 | 28,200 | 3,400 |
| 1993-09-24 | 3,400 | 3,420 | 3,360 | 3,400 | 29,200 | 3,400 |
| 1993-09-22 | 3,500 | 3,500 | 3,390 | 3,400 | 56,300 | 3,400 |
| 1993-09-21 | 3,500 | 3,500 | 3,490 | 3,500 | 41,300 | 3,500 |
| 1993-09-20 | 3,500 | 3,500 | 3,490 | 3,500 | 37,600 | 3,500 |
| 1993-09-17 | 3,550 | 3,560 | 3,490 | 3,490 | 64,700 | 3,490 |
| 1993-09-16 | 3,600 | 3,600 | 3,510 | 3,550 | 75,600 | 3,550 |
| 1993-09-14 | 3,600 | 3,600 | 3,550 | 3,550 | 65,200 | 3,550 |
| 1993-09-13 | 3,530 | 3,600 | 3,530 | 3,590 | 19,100 | 3,590 |
| 1993-09-10 | 3,550 | 3,580 | 3,500 | 3,500 | 30,600 | 3,500 |
| 1993-09-09 | 3,550 | 3,610 | 3,550 | 3,550 | 46,300 | 3,550 |
| 1993-09-08 | 3,500 | 3,620 | 3,500 | 3,550 | 38,600 | 3,550 |
| 1993-09-07 | 3,550 | 3,550 | 3,500 | 3,550 | 21,500 | 3,550 |
| 1993-09-06 | 3,650 | 3,650 | 3,540 | 3,630 | 34,500 | 3,630 |
| 1993-09-03 | 3,530 | 3,660 | 3,510 | 3,660 | 144,200 | 3,660 |
| 1993-09-02 | 3,400 | 3,500 | 3,380 | 3,480 | 137,800 | 3,480 |
| 1993-09-01 | 3,360 | 3,410 | 3,360 | 3,380 | 33,400 | 3,380 |
| 1993-08-31 | 3,350 | 3,350 | 3,310 | 3,340 | 27,900 | 3,340 |
| 1993-08-30 | 3,410 | 3,410 | 3,350 | 3,370 | 13,000 | 3,370 |
| 1993-08-27 | 3,400 | 3,440 | 3,390 | 3,410 | 80,800 | 3,410 |
| 1993-08-26 | 3,370 | 3,410 | 3,370 | 3,390 | 38,600 | 3,390 |
| 1993-08-25 | 3,370 | 3,400 | 3,350 | 3,370 | 26,500 | 3,370 |
| 1993-08-24 | 3,370 | 3,380 | 3,370 | 3,370 | 29,300 | 3,370 |
| 1993-08-23 | 3,400 | 3,420 | 3,360 | 3,400 | 31,000 | 3,400 |
| 1993-08-20 | 3,450 | 3,450 | 3,400 | 3,400 | 38,600 | 3,400 |
| 1993-08-19 | 3,430 | 3,440 | 3,420 | 3,430 | 37,900 | 3,430 |
| 1993-08-18 | 3,430 | 3,440 | 3,430 | 3,440 | 19,700 | 3,440 |
| 1993-08-17 | 3,410 | 3,440 | 3,410 | 3,440 | 35,400 | 3,440 |
| 1993-08-16 | 3,440 | 3,450 | 3,390 | 3,430 | 38,000 | 3,430 |
| 1993-08-13 | 3,370 | 3,400 | 3,370 | 3,390 | 25,000 | 3,390 |
| 1993-08-12 | 3,450 | 3,450 | 3,420 | 3,430 | 76,900 | 3,430 |
| 1993-08-11 | 3,370 | 3,420 | 3,350 | 3,400 | 121,500 | 3,400 |
| 1993-08-10 | 3,220 | 3,320 | 3,220 | 3,290 | 160,400 | 3,290 |
| 1993-08-09 | 3,280 | 3,280 | 3,210 | 3,220 | 25,700 | 3,220 |
| 1993-08-06 | 3,330 | 3,330 | 3,260 | 3,280 | 75,000 | 3,280 |
| 1993-08-05 | 3,390 | 3,390 | 3,320 | 3,330 | 87,700 | 3,330 |
| 1993-08-04 | 3,390 | 3,410 | 3,380 | 3,390 | 63,700 | 3,390 |
| 1993-08-03 | 3,480 | 3,550 | 3,440 | 3,440 | 96,900 | 3,440 |
| 1993-08-02 | 3,400 | 3,470 | 3,400 | 3,470 | 93,600 | 3,470 |
| 1993-07-30 | 3,430 | 3,430 | 3,380 | 3,380 | 110,700 | 3,380 |
| 1993-07-29 | 3,490 | 3,490 | 3,350 | 3,430 | 57,600 | 3,430 |
| 1993-07-28 | 3,480 | 3,510 | 3,470 | 3,500 | 57,400 | 3,500 |
| 1993-07-27 | 3,500 | 3,520 | 3,450 | 3,520 | 49,400 | 3,520 |
| 1993-07-26 | 3,550 | 3,570 | 3,500 | 3,500 | 24,800 | 3,500 |
| 1993-07-23 | 3,550 | 3,570 | 3,500 | 3,540 | 26,600 | 3,540 |
| 1993-07-22 | 3,520 | 3,560 | 3,510 | 3,510 | 41,600 | 3,510 |
| 1993-07-21 | 3,600 | 3,610 | 3,480 | 3,510 | 68,100 | 3,510 |
| 1993-07-20 | 3,600 | 3,650 | 3,600 | 3,610 | 26,200 | 3,610 |
| 1993-07-19 | 3,750 | 3,750 | 3,650 | 3,650 | 58,600 | 3,650 |
| 1993-07-16 | 3,600 | 3,710 | 3,560 | 3,700 | 117,000 | 3,700 |
| 1993-07-15 | 3,700 | 3,730 | 3,670 | 3,700 | 105,900 | 3,700 |
| 1993-07-14 | 3,710 | 3,720 | 3,670 | 3,670 | 80,200 | 3,670 |
| 1993-07-13 | 3,650 | 3,710 | 3,650 | 3,700 | 89,500 | 3,700 |
| 1993-07-12 | 3,760 | 3,770 | 3,670 | 3,680 | 16,900 | 3,680 |
| 1993-07-09 | 3,800 | 3,800 | 3,700 | 3,710 | 16,400 | 3,710 |
| 1993-07-08 | 3,750 | 3,800 | 3,710 | 3,790 | 31,700 | 3,790 |
| 1993-07-07 | 3,790 | 3,800 | 3,710 | 3,780 | 29,300 | 3,780 |
| 1993-07-06 | 3,900 | 3,910 | 3,730 | 3,850 | 70,200 | 3,850 |
| 1993-07-05 | 3,950 | 3,950 | 3,870 | 3,950 | 21,700 | 3,950 |
| 1993-07-02 | 4,100 | 4,110 | 3,950 | 3,990 | 120,900 | 3,990 |
| 1993-07-01 | 4,080 | 4,100 | 4,040 | 4,100 | 254,300 | 4,100 |
| 1993-06-30 | 3,800 | 3,950 | 3,780 | 3,930 | 182,000 | 3,930 |
| 1993-06-29 | 3,680 | 3,860 | 3,660 | 3,800 | 55,000 | 3,800 |
| 1993-06-28 | 3,600 | 3,680 | 3,600 | 3,680 | 53,000 | 3,680 |
| 1993-06-25 | 3,570 | 3,620 | 3,480 | 3,500 | 202,000 | 3,500 |
| 1993-06-24 | 3,500 | 3,540 | 3,500 | 3,520 | 113,000 | 3,520 |
| 1993-06-23 | 3,430 | 3,500 | 3,420 | 3,500 | 103,000 | 3,500 |
| 1993-06-22 | 3,400 | 3,420 | 3,350 | 3,400 | 41,000 | 3,400 |
| 1993-06-21 | 3,500 | 3,500 | 3,400 | 3,400 | 36,000 | 3,400 |
| 1993-06-18 | 3,550 | 3,550 | 3,520 | 3,550 | 18,000 | 3,550 |
| 1993-06-17 | 3,510 | 3,570 | 3,500 | 3,550 | 32,000 | 3,550 |
| 1993-06-16 | 3,580 | 3,580 | 3,480 | 3,480 | 41,000 | 3,480 |
| 1993-06-15 | 3,700 | 3,700 | 3,630 | 3,680 | 42,000 | 3,680 |
| 1993-06-14 | 3,840 | 3,880 | 3,770 | 3,770 | 26,000 | 3,770 |
| 1993-06-11 | 3,900 | 3,900 | 3,850 | 3,880 | 59,000 | 3,880 |
| 1993-06-10 | 3,900 | 3,900 | 3,800 | 3,800 | 42,000 | 3,800 |
| 1993-06-08 | 3,980 | 3,980 | 3,920 | 3,930 | 40,000 | 3,930 |
| 1993-06-07 | 3,940 | 3,940 | 3,920 | 3,920 | 29,000 | 3,920 |
| 1993-06-04 | 3,980 | 4,010 | 3,920 | 3,950 | 84,000 | 3,950 |
| 1993-06-03 | 3,950 | 3,980 | 3,900 | 3,930 | 33,000 | 3,930 |
| 1993-06-02 | 4,010 | 4,010 | 3,970 | 3,970 | 49,000 | 3,970 |
| 1993-06-01 | 4,000 | 4,010 | 3,980 | 3,980 | 43,000 | 3,980 |
| 1993-05-31 | 4,000 | 4,030 | 4,000 | 4,030 | 23,000 | 4,030 |
| 1993-05-28 | 3,910 | 4,050 | 3,900 | 4,040 | 43,000 | 4,040 |
| 1993-05-27 | 3,920 | 3,930 | 3,890 | 3,920 | 32,000 | 3,920 |
| 1993-05-26 | 3,890 | 3,980 | 3,880 | 3,970 | 44,000 | 3,970 |
| 1993-05-25 | 3,850 | 3,900 | 3,840 | 3,880 | 68,000 | 3,880 |
| 1993-05-24 | 3,810 | 3,850 | 3,780 | 3,850 | 81,000 | 3,850 |
| 1993-05-21 | 3,860 | 3,900 | 3,860 | 3,860 | 40,000 | 3,860 |
| 1993-05-20 | 3,930 | 3,990 | 3,850 | 3,910 | 63,000 | 3,910 |
| 1993-05-19 | 3,980 | 3,980 | 3,900 | 3,910 | 95,000 | 3,910 |
| 1993-05-18 | 4,000 | 4,030 | 3,960 | 3,990 | 73,000 | 3,990 |
| 1993-05-17 | 4,050 | 4,060 | 3,950 | 4,060 | 107,000 | 4,060 |
| 1993-05-14 | 4,050 | 4,050 | 4,010 | 4,020 | 65,000 | 4,020 |
| 1993-05-13 | 4,090 | 4,100 | 4,070 | 4,100 | 144,000 | 4,100 |
| 1993-05-12 | 4,140 | 4,250 | 4,080 | 4,090 | 210,000 | 4,090 |
| 1993-05-11 | 4,000 | 4,140 | 3,960 | 4,140 | 140,000 | 4,140 |
| 1993-05-10 | 3,740 | 3,950 | 3,710 | 3,900 | 113,000 | 3,900 |
| 1993-05-07 | 3,700 | 3,750 | 3,680 | 3,690 | 50,000 | 3,690 |
| 1993-05-06 | 3,700 | 3,800 | 3,700 | 3,710 | 94,000 | 3,710 |
| 1993-04-30 | 3,600 | 3,790 | 3,600 | 3,700 | 165,000 | 3,700 |
| 1993-04-28 | 3,490 | 3,600 | 3,490 | 3,600 | 113,000 | 3,600 |
| 1993-04-27 | 3,430 | 3,530 | 3,410 | 3,490 | 59,000 | 3,490 |
| 1993-04-26 | 3,500 | 3,500 | 3,450 | 3,470 | 20,000 | 3,470 |
| 1993-04-23 | 3,510 | 3,520 | 3,480 | 3,520 | 138,000 | 3,520 |
| 1993-04-22 | 3,510 | 3,550 | 3,510 | 3,510 | 122,000 | 3,510 |
| 1993-04-21 | 3,530 | 3,580 | 3,520 | 3,520 | 81,000 | 3,520 |
| 1993-04-20 | 3,430 | 3,600 | 3,430 | 3,520 | 298,000 | 3,520 |
| 1993-04-19 | 3,350 | 3,390 | 3,350 | 3,380 | 81,000 | 3,380 |
| 1993-04-16 | 3,350 | 3,400 | 3,310 | 3,390 | 168,000 | 3,390 |
| 1993-04-15 | 3,200 | 3,250 | 3,190 | 3,200 | 26,000 | 3,200 |
| 1993-04-14 | 3,300 | 3,300 | 3,150 | 3,210 | 23,000 | 3,210 |
| 1993-04-13 | 3,250 | 3,300 | 3,240 | 3,300 | 47,000 | 3,300 |
| 1993-04-12 | 3,350 | 3,400 | 3,200 | 3,200 | 52,000 | 3,200 |
| 1993-04-09 | 3,300 | 3,350 | 3,220 | 3,300 | 231,000 | 3,300 |
| 1993-04-08 | 2,840 | 3,210 | 2,840 | 3,200 | 185,000 | 3,200 |
| 1993-04-07 | 2,770 | 2,900 | 2,770 | 2,860 | 40,000 | 2,860 |
| 1993-04-06 | 2,860 | 2,860 | 2,840 | 2,850 | 74,000 | 2,850 |
| 1993-04-05 | 2,850 | 2,850 | 2,780 | 2,850 | 246,000 | 2,850 |
| 1993-04-02 | 2,850 | 2,910 | 2,800 | 2,800 | 66,000 | 2,800 |
| 1993-04-01 | 2,900 | 2,900 | 2,820 | 2,850 | 47,000 | 2,850 |
| 1993-03-31 | 2,780 | 2,920 | 2,770 | 2,900 | 122,000 | 2,900 |
| 1993-03-30 | 2,790 | 2,800 | 2,740 | 2,790 | 26,000 | 2,790 |
| 1993-03-29 | 2,730 | 2,800 | 2,730 | 2,800 | 20,000 | 2,800 |
| 1993-03-26 | 2,780 | 2,800 | 2,720 | 2,720 | 32,000 | 2,720 |
| 1993-03-25 | 2,800 | 2,830 | 2,760 | 2,800 | 20,000 | 2,800 |
| 1993-03-24 | 2,800 | 2,800 | 2,760 | 2,800 | 14,000 | 2,800 |
| 1993-03-23 | 2,790 | 2,880 | 2,790 | 2,880 | 86,000 | 2,880 |
| 1993-03-22 | 2,820 | 2,830 | 2,750 | 2,750 | 32,000 | 2,750 |
| 1993-03-19 | 2,830 | 2,890 | 2,800 | 2,830 | 108,000 | 2,830 |
| 1993-03-18 | 2,650 | 2,780 | 2,630 | 2,760 | 133,000 | 2,760 |
| 1993-03-17 | 2,450 | 2,550 | 2,450 | 2,550 | 60,000 | 2,550 |
| 1993-03-16 | 2,450 | 2,450 | 2,450 | 2,450 | 43,000 | 2,450 |
| 1993-03-15 | 2,480 | 2,480 | 2,450 | 2,450 | 54,000 | 2,450 |
| 1993-03-12 | 2,490 | 2,490 | 2,440 | 2,440 | 40,000 | 2,440 |
| 1993-03-11 | 2,360 | 2,400 | 2,310 | 2,380 | 51,000 | 2,380 |
| 1993-03-10 | 2,300 | 2,320 | 2,300 | 2,320 | 30,000 | 2,320 |
| 1993-03-09 | 2,300 | 2,340 | 2,300 | 2,320 | 20,000 | 2,320 |
| 1993-03-08 | 2,260 | 2,300 | 2,260 | 2,300 | 15,000 | 2,300 |
| 1993-03-05 | 2,300 | 2,300 | 2,240 | 2,240 | 13,000 | 2,240 |
| 1993-03-04 | 2,280 | 2,300 | 2,240 | 2,300 | 42,000 | 2,300 |
| 1993-03-03 | 2,330 | 2,330 | 2,300 | 2,300 | 30,000 | 2,300 |
| 1993-03-02 | 2,380 | 2,380 | 2,310 | 2,350 | 5,000 | 2,350 |
| 1993-03-01 | 2,400 | 2,400 | 2,380 | 2,390 | 30,000 | 2,390 |
| 1993-02-26 | 2,390 | 2,400 | 2,380 | 2,400 | 13,000 | 2,400 |
| 1993-02-25 | 2,370 | 2,370 | 2,370 | 2,370 | 3,000 | 2,370 |
| 1993-02-24 | 2,390 | 2,400 | 2,370 | 2,370 | 18,000 | 2,370 |
| 1993-02-23 | 2,350 | 2,370 | 2,340 | 2,350 | 55,000 | 2,350 |
| 1993-02-22 | 2,360 | 2,360 | 2,320 | 2,320 | 28,000 | 2,320 |
| 1993-02-19 | 2,400 | 2,400 | 2,320 | 2,320 | 2,000 | 2,320 |
| 1993-02-18 | 2,400 | 2,400 | 2,400 | 2,400 | 16,000 | 2,400 |
| 1993-02-17 | 2,330 | 2,400 | 2,320 | 2,400 | 21,000 | 2,400 |
| 1993-02-16 | 2,450 | 2,450 | 2,350 | 2,370 | 56,000 | 2,370 |
| 1993-02-15 | 2,490 | 2,490 | 2,410 | 2,460 | 25,000 | 2,460 |
| 1993-02-12 | 2,460 | 2,490 | 2,430 | 2,430 | 35,000 | 2,430 |
| 1993-02-10 | 2,450 | 2,450 | 2,430 | 2,430 | 6,000 | 2,430 |
| 1993-02-09 | 2,380 | 2,420 | 2,370 | 2,370 | 26,000 | 2,370 |
| 1993-02-08 | 2,350 | 2,370 | 2,350 | 2,370 | 6,000 | 2,370 |
| 1993-02-05 | 2,340 | 2,340 | 2,330 | 2,340 | 13,000 | 2,340 |
| 1993-02-04 | 2,320 | 2,320 | 2,300 | 2,300 | 45,000 | 2,300 |
| 1993-02-03 | 2,320 | 2,350 | 2,310 | 2,320 | 49,000 | 2,320 |
| 1993-02-02 | 2,350 | 2,360 | 2,350 | 2,360 | 9,000 | 2,360 |
| 1993-02-01 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 2,360 |
| 1993-01-29 | 2,400 | 2,410 | 2,400 | 2,410 | 23,000 | 2,410 |
| 1993-01-28 | 2,340 | 2,470 | 2,340 | 2,470 | 50,000 | 2,470 |
| 1993-01-27 | 2,340 | 2,360 | 2,340 | 2,340 | 17,000 | 2,340 |
| 1993-01-26 | 2,420 | 2,420 | 2,380 | 2,380 | 14,000 | 2,380 |
| 1993-01-25 | 2,420 | 2,420 | 2,420 | 2,420 | 15,000 | 2,420 |
| 1993-01-22 | 2,420 | 2,440 | 2,420 | 2,420 | 31,000 | 2,420 |
| 1993-01-21 | 2,450 | 2,470 | 2,420 | 2,420 | 21,000 | 2,420 |
| 1993-01-20 | 2,420 | 2,430 | 2,420 | 2,430 | 21,000 | 2,430 |
| 1993-01-19 | 2,420 | 2,430 | 2,420 | 2,430 | 6,000 | 2,430 |
| 1993-01-18 | 2,420 | 2,440 | 2,420 | 2,420 | 63,000 | 2,420 |
| 1993-01-14 | 2,500 | 2,520 | 2,500 | 2,500 | 26,000 | 2,500 |
| 1993-01-13 | 2,500 | 2,600 | 2,500 | 2,500 | 61,000 | 2,500 |
| 1993-01-12 | 2,450 | 2,500 | 2,450 | 2,500 | 12,000 | 2,500 |
| 1993-01-11 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 2,420 |
| 1993-01-08 | 2,490 | 2,520 | 2,490 | 2,500 | 32,000 | 2,500 |
| 1993-01-07 | 2,500 | 2,520 | 2,500 | 2,500 | 5,000 | 2,500 |
| 1993-01-06 | 2,520 | 2,520 | 2,500 | 2,500 | 11,000 | 2,500 |
| 1993-01-05 | 2,550 | 2,550 | 2,500 | 2,530 | 19,000 | 2,530 |
| 1993-01-04 | 2,600 | 2,600 | 2,590 | 2,590 | 6,000 | 2,590 |
分割・併合履歴 ： [1991-08-27]1株→1.3株 [1989-08-28]1株→1.2株 [1988-08-27]1株→1.1株 [1988-02-25]1株→1.1株 [1987-08-27]1株→1.1株 [1986-08-27]1株→1.1株 [1985-08-28]1株→1.25株
