8207 テンアライド(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 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 3,130 | 3,150 | 3,100 | 3,150 | 17,000 | 2,625 |
| 1993-12-28 | 3,090 | 3,130 | 3,090 | 3,130 | 12,000 | 2,608.33 |
| 1993-12-27 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 2,550 |
| 1993-12-24 | 3,150 | 3,150 | 3,100 | 3,100 | 4,000 | 2,583.33 |
| 1993-12-22 | 3,150 | 3,150 | 3,150 | 3,150 | 6,000 | 2,625 |
| 1993-12-21 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 2,583.33 |
| 1993-12-20 | 3,250 | 3,250 | 3,150 | 3,150 | 42,000 | 2,625 |
| 1993-12-17 | 3,090 | 3,200 | 3,030 | 3,200 | 58,000 | 2,666.67 |
| 1993-12-16 | 3,090 | 3,090 | 3,090 | 3,090 | 3,000 | 2,575 |
| 1993-12-15 | 3,180 | 3,180 | 3,150 | 3,150 | 4,000 | 2,625 |
| 1993-12-14 | 3,180 | 3,180 | 3,180 | 3,180 | 19,000 | 2,650 |
| 1993-12-13 | 3,100 | 3,100 | 3,100 | 3,100 | 15,000 | 2,583.33 |
| 1993-12-10 | 3,180 | 3,180 | 3,100 | 3,100 | 3,000 | 2,583.33 |
| 1993-12-09 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 | 2,666.67 |
| 1993-12-08 | 3,210 | 3,250 | 3,150 | 3,150 | 9,000 | 2,625 |
| 1993-12-07 | 3,200 | 3,210 | 3,200 | 3,200 | 11,000 | 2,666.67 |
| 1993-12-06 | 3,250 | 3,250 | 3,200 | 3,200 | 27,000 | 2,666.67 |
| 1993-12-03 | 3,070 | 3,200 | 3,070 | 3,200 | 22,000 | 2,666.67 |
| 1993-12-02 | 3,070 | 3,090 | 3,070 | 3,070 | 20,000 | 2,558.33 |
| 1993-12-01 | 2,950 | 3,000 | 2,900 | 3,000 | 15,000 | 2,500 |
| 1993-11-30 | 2,870 | 3,000 | 2,870 | 3,000 | 50,000 | 2,500 |
| 1993-11-29 | 2,950 | 2,950 | 2,920 | 2,950 | 16,000 | 2,458.33 |
| 1993-11-26 | 3,000 | 3,050 | 3,000 | 3,000 | 20,000 | 2,500 |
| 1993-11-25 | 2,900 | 3,000 | 2,900 | 3,000 | 13,000 | 2,500 |
| 1993-11-24 | 2,970 | 2,970 | 2,930 | 2,970 | 41,000 | 2,475 |
| 1993-11-18 | 3,570 | 3,580 | 3,520 | 3,520 | 32,000 | 2,933.33 |
| 1993-11-17 | 3,500 | 3,540 | 3,500 | 3,520 | 9,000 | 2,933.33 |
| 1993-11-16 | 3,420 | 3,460 | 3,420 | 3,450 | 30,000 | 2,875 |
| 1993-11-15 | 3,380 | 3,420 | 3,370 | 3,420 | 21,000 | 2,850 |
| 1993-11-12 | 3,370 | 3,420 | 3,370 | 3,420 | 25,000 | 2,850 |
| 1993-11-11 | 3,450 | 3,450 | 3,400 | 3,420 | 23,000 | 2,850 |
| 1993-11-10 | 3,510 | 3,510 | 3,450 | 3,450 | 9,000 | 2,875 |
| 1993-11-09 | 3,540 | 3,550 | 3,450 | 3,510 | 23,000 | 2,925 |
| 1993-11-08 | 3,500 | 3,530 | 3,500 | 3,530 | 12,000 | 2,941.67 |
| 1993-11-05 | 3,450 | 3,500 | 3,440 | 3,500 | 14,000 | 2,916.67 |
| 1993-11-04 | 3,410 | 3,460 | 3,410 | 3,460 | 16,000 | 2,883.33 |
| 1993-11-02 | 3,380 | 3,400 | 3,380 | 3,400 | 7,000 | 2,833.33 |
| 1993-11-01 | 3,320 | 3,330 | 3,320 | 3,330 | 2,000 | 2,775 |
| 1993-10-29 | 3,250 | 3,300 | 3,250 | 3,270 | 24,000 | 2,725 |
| 1993-10-28 | 3,260 | 3,260 | 3,200 | 3,250 | 30,000 | 2,708.33 |
| 1993-10-27 | 3,280 | 3,300 | 3,250 | 3,250 | 18,000 | 2,708.33 |
| 1993-10-26 | 3,320 | 3,320 | 3,320 | 3,320 | 6,000 | 2,766.67 |
| 1993-10-25 | 3,290 | 3,320 | 3,290 | 3,300 | 16,000 | 2,750 |
| 1993-10-22 | 3,320 | 3,320 | 3,320 | 3,320 | 2,000 | 2,766.67 |
| 1993-10-21 | 3,440 | 3,440 | 3,410 | 3,410 | 4,000 | 2,841.67 |
| 1993-10-20 | 3,440 | 3,440 | 3,410 | 3,440 | 9,000 | 2,866.67 |
| 1993-10-19 | 3,490 | 3,490 | 3,440 | 3,440 | 7,000 | 2,866.67 |
| 1993-10-18 | 3,450 | 3,470 | 3,450 | 3,470 | 7,000 | 2,891.67 |
| 1993-10-15 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 2,833.33 |
| 1993-10-14 | 3,480 | 3,480 | 3,450 | 3,450 | 8,000 | 2,875 |
| 1993-10-13 | 3,550 | 3,550 | 3,480 | 3,480 | 12,000 | 2,900 |
| 1993-10-12 | 3,620 | 3,620 | 3,550 | 3,550 | 16,000 | 2,958.33 |
| 1993-10-08 | 3,640 | 3,640 | 3,600 | 3,600 | 12,000 | 3,000 |
| 1993-10-07 | 3,570 | 3,620 | 3,560 | 3,620 | 16,000 | 3,016.67 |
| 1993-10-06 | 3,580 | 3,600 | 3,560 | 3,580 | 17,000 | 2,983.33 |
| 1993-10-05 | 3,670 | 3,670 | 3,550 | 3,550 | 14,000 | 2,958.33 |
| 1993-10-04 | 3,670 | 3,670 | 3,660 | 3,670 | 25,000 | 3,058.33 |
| 1993-10-01 | 3,640 | 3,650 | 3,630 | 3,630 | 22,000 | 3,025 |
| 1993-09-30 | 3,540 | 3,540 | 3,540 | 3,540 | 2,000 | 2,950 |
| 1993-09-29 | 3,470 | 3,540 | 3,470 | 3,540 | 18,000 | 2,950 |
| 1993-09-28 | 3,450 | 3,500 | 3,440 | 3,470 | 35,000 | 2,891.67 |
| 1993-09-27 | 3,430 | 3,450 | 3,420 | 3,450 | 22,000 | 2,875 |
| 1993-09-24 | 3,450 | 3,460 | 3,420 | 3,440 | 6,000 | 2,866.67 |
| 1993-09-22 | 3,450 | 3,450 | 3,440 | 3,450 | 11,000 | 2,875 |
| 1993-09-21 | 3,440 | 3,450 | 3,440 | 3,450 | 18,000 | 2,875 |
| 1993-09-20 | 3,440 | 3,440 | 3,420 | 3,440 | 10,000 | 2,866.67 |
| 1993-09-17 | 3,430 | 3,450 | 3,430 | 3,450 | 4,000 | 2,875 |
| 1993-09-16 | 3,450 | 3,450 | 3,430 | 3,430 | 29,000 | 2,858.33 |
| 1993-09-14 | 3,450 | 3,450 | 3,450 | 3,450 | 8,000 | 2,875 |
| 1993-09-13 | 3,450 | 3,480 | 3,450 | 3,450 | 19,000 | 2,875 |
| 1993-09-10 | 3,480 | 3,480 | 3,420 | 3,450 | 18,000 | 2,875 |
| 1993-09-09 | 3,490 | 3,500 | 3,480 | 3,480 | 24,000 | 2,900 |
| 1993-09-08 | 3,420 | 3,440 | 3,420 | 3,440 | 40,000 | 2,866.67 |
| 1993-09-07 | 3,420 | 3,450 | 3,420 | 3,420 | 24,000 | 2,850 |
| 1993-09-06 | 3,410 | 3,430 | 3,410 | 3,430 | 11,000 | 2,858.33 |
| 1993-09-03 | 3,450 | 3,450 | 3,420 | 3,430 | 11,000 | 2,858.33 |
| 1993-09-02 | 3,450 | 3,480 | 3,430 | 3,450 | 16,000 | 2,875 |
| 1993-09-01 | 3,390 | 3,390 | 3,350 | 3,370 | 14,000 | 2,808.33 |
| 1993-08-31 | 3,280 | 3,400 | 3,280 | 3,400 | 43,000 | 2,833.33 |
| 1993-08-30 | 3,280 | 3,300 | 3,270 | 3,300 | 11,000 | 2,750 |
| 1993-08-27 | 3,200 | 3,300 | 3,200 | 3,270 | 11,000 | 2,725 |
| 1993-08-26 | 3,150 | 3,240 | 3,150 | 3,200 | 17,000 | 2,666.67 |
| 1993-08-25 | 3,150 | 3,150 | 3,150 | 3,150 | 9,000 | 2,625 |
| 1993-08-24 | 3,200 | 3,200 | 3,150 | 3,150 | 68,000 | 2,625 |
| 1993-08-23 | 3,240 | 3,240 | 3,200 | 3,200 | 27,000 | 2,666.67 |
| 1993-08-20 | 3,200 | 3,210 | 3,170 | 3,200 | 78,000 | 2,666.67 |
| 1993-08-19 | 3,170 | 3,220 | 3,170 | 3,180 | 47,000 | 2,650 |
| 1993-08-18 | 3,150 | 3,170 | 3,110 | 3,150 | 25,000 | 2,625 |
| 1993-08-17 | 3,150 | 3,150 | 3,150 | 3,150 | 7,000 | 2,625 |
| 1993-08-16 | 3,150 | 3,150 | 3,150 | 3,150 | 5,000 | 2,625 |
| 1993-08-13 | 3,150 | 3,150 | 3,150 | 3,150 | 8,000 | 2,625 |
| 1993-08-12 | 3,150 | 3,160 | 3,150 | 3,150 | 27,000 | 2,625 |
| 1993-08-11 | 3,160 | 3,170 | 3,150 | 3,150 | 36,000 | 2,625 |
| 1993-08-10 | 3,160 | 3,190 | 3,150 | 3,170 | 82,000 | 2,641.67 |
| 1993-08-09 | 3,160 | 3,170 | 3,160 | 3,160 | 41,000 | 2,633.33 |
| 1993-08-06 | 3,190 | 3,190 | 3,160 | 3,160 | 20,000 | 2,633.33 |
| 1993-08-05 | 3,160 | 3,170 | 3,120 | 3,150 | 84,000 | 2,625 |
| 1993-08-04 | 3,060 | 3,140 | 3,050 | 3,140 | 96,000 | 2,616.67 |
| 1993-08-03 | 3,000 | 3,100 | 3,000 | 3,050 | 76,000 | 2,541.67 |
| 1993-08-02 | 3,040 | 3,040 | 3,000 | 3,000 | 11,000 | 2,500 |
| 1993-07-30 | 3,070 | 3,100 | 3,040 | 3,040 | 108,000 | 2,533.33 |
| 1993-07-29 | 3,080 | 3,140 | 3,050 | 3,080 | 122,000 | 2,566.67 |
| 1993-07-28 | 2,970 | 3,060 | 2,970 | 3,000 | 113,000 | 2,500 |
| 1993-07-27 | 2,900 | 2,970 | 2,900 | 2,970 | 100,000 | 2,475 |
| 1993-07-26 | 2,850 | 2,880 | 2,850 | 2,880 | 39,000 | 2,400 |
| 1993-07-23 | 2,870 | 2,870 | 2,850 | 2,870 | 20,000 | 2,391.67 |
| 1993-07-22 | 2,830 | 2,900 | 2,830 | 2,870 | 43,000 | 2,391.67 |
| 1993-07-21 | 2,800 | 2,870 | 2,800 | 2,830 | 47,000 | 2,358.33 |
| 1993-07-20 | 2,800 | 2,800 | 2,760 | 2,780 | 54,000 | 2,316.67 |
| 1993-07-19 | 2,770 | 2,770 | 2,740 | 2,770 | 56,000 | 2,308.33 |
| 1993-07-16 | 2,740 | 2,750 | 2,700 | 2,740 | 60,000 | 2,283.33 |
| 1993-07-15 | 2,670 | 2,740 | 2,670 | 2,700 | 36,000 | 2,250 |
| 1993-07-14 | 2,710 | 2,710 | 2,670 | 2,670 | 15,000 | 2,225 |
| 1993-07-13 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 2,233.33 |
| 1993-07-12 | 2,700 | 2,700 | 2,660 | 2,670 | 15,000 | 2,225 |
| 1993-07-09 | 2,670 | 2,740 | 2,670 | 2,740 | 6,000 | 2,283.33 |
| 1993-07-08 | 2,660 | 2,700 | 2,660 | 2,660 | 55,000 | 2,216.67 |
| 1993-07-07 | 2,660 | 2,670 | 2,650 | 2,660 | 23,000 | 2,216.67 |
| 1993-07-06 | 2,650 | 2,650 | 2,640 | 2,640 | 15,000 | 2,200 |
| 1993-07-05 | 2,660 | 2,670 | 2,650 | 2,650 | 32,000 | 2,208.33 |
| 1993-07-02 | 2,710 | 2,710 | 2,670 | 2,670 | 50,000 | 2,225 |
| 1993-07-01 | 2,660 | 2,700 | 2,660 | 2,670 | 27,000 | 2,225 |
| 1993-06-30 | 2,680 | 2,700 | 2,650 | 2,650 | 54,000 | 2,208.33 |
| 1993-06-29 | 2,580 | 2,700 | 2,540 | 2,680 | 64,000 | 2,233.33 |
| 1993-06-28 | 2,510 | 2,540 | 2,480 | 2,540 | 105,000 | 2,116.67 |
| 1993-06-25 | 2,480 | 2,500 | 2,480 | 2,500 | 32,000 | 2,083.33 |
| 1993-06-24 | 2,370 | 2,480 | 2,360 | 2,480 | 53,000 | 2,066.67 |
| 1993-06-23 | 2,380 | 2,390 | 2,360 | 2,360 | 60,000 | 1,966.67 |
| 1993-06-22 | 2,430 | 2,450 | 2,390 | 2,400 | 56,000 | 2,000 |
| 1993-06-21 | 2,500 | 2,500 | 2,420 | 2,430 | 42,000 | 2,025 |
| 1993-06-18 | 2,540 | 2,540 | 2,500 | 2,500 | 10,000 | 2,083.33 |
| 1993-06-17 | 2,470 | 2,520 | 2,400 | 2,500 | 52,000 | 2,083.33 |
| 1993-06-16 | 2,500 | 2,530 | 2,500 | 2,500 | 34,000 | 2,083.33 |
| 1993-06-15 | 2,620 | 2,620 | 2,600 | 2,600 | 2,000 | 2,166.67 |
| 1993-06-14 | 2,650 | 2,650 | 2,580 | 2,620 | 8,000 | 2,183.33 |
| 1993-06-11 | 2,670 | 2,670 | 2,660 | 2,660 | 6,000 | 2,216.67 |
| 1993-06-10 | 2,680 | 2,700 | 2,670 | 2,680 | 32,000 | 2,233.33 |
| 1993-06-08 | 2,700 | 2,700 | 2,680 | 2,680 | 113,000 | 2,233.33 |
| 1993-06-07 | 2,700 | 2,720 | 2,700 | 2,710 | 46,000 | 2,258.33 |
| 1993-06-04 | 2,730 | 2,730 | 2,720 | 2,720 | 11,000 | 2,266.67 |
| 1993-06-03 | 2,700 | 2,730 | 2,690 | 2,730 | 44,000 | 2,275 |
| 1993-06-02 | 2,700 | 2,700 | 2,700 | 2,700 | 8,000 | 2,250 |
| 1993-06-01 | 2,700 | 2,700 | 2,680 | 2,690 | 13,000 | 2,241.67 |
| 1993-05-31 | 2,730 | 2,730 | 2,680 | 2,680 | 23,000 | 2,233.33 |
| 1993-05-28 | 2,720 | 2,730 | 2,700 | 2,710 | 94,000 | 2,258.33 |
| 1993-05-27 | 2,680 | 2,710 | 2,680 | 2,700 | 21,000 | 2,250 |
| 1993-05-26 | 2,690 | 2,700 | 2,690 | 2,690 | 10,000 | 2,241.67 |
| 1993-05-25 | 2,700 | 2,750 | 2,690 | 2,710 | 147,000 | 2,258.33 |
| 1993-05-24 | 2,780 | 2,780 | 2,720 | 2,720 | 11,000 | 2,266.67 |
| 1993-05-21 | 2,870 | 2,870 | 2,810 | 2,820 | 20,000 | 2,350 |
| 1993-05-20 | 2,880 | 2,880 | 2,840 | 2,870 | 10,000 | 2,391.67 |
| 1993-05-19 | 2,920 | 2,920 | 2,920 | 2,920 | 5,000 | 2,433.33 |
| 1993-05-18 | 2,900 | 2,900 | 2,840 | 2,840 | 22,000 | 2,366.67 |
| 1993-05-17 | 2,900 | 2,900 | 2,880 | 2,880 | 28,000 | 2,400 |
| 1993-05-14 | 2,860 | 2,860 | 2,860 | 2,860 | 27,000 | 2,383.33 |
| 1993-05-13 | 2,860 | 2,860 | 2,860 | 2,860 | 26,000 | 2,383.33 |
| 1993-05-12 | 2,860 | 2,860 | 2,830 | 2,850 | 43,000 | 2,375 |
| 1993-05-11 | 2,780 | 2,890 | 2,780 | 2,850 | 54,000 | 2,375 |
| 1993-05-10 | 2,800 | 2,800 | 2,780 | 2,780 | 36,000 | 2,316.67 |
| 1993-05-07 | 2,790 | 2,800 | 2,760 | 2,800 | 15,000 | 2,333.33 |
| 1993-05-06 | 2,700 | 2,800 | 2,670 | 2,800 | 22,000 | 2,333.33 |
| 1993-04-30 | 2,700 | 2,700 | 2,670 | 2,700 | 15,000 | 2,250 |
| 1993-04-28 | 2,720 | 2,770 | 2,710 | 2,750 | 47,000 | 2,291.67 |
| 1993-04-27 | 2,670 | 2,720 | 2,670 | 2,720 | 5,000 | 2,266.67 |
| 1993-04-23 | 2,730 | 2,730 | 2,670 | 2,670 | 3,000 | 2,225 |
| 1993-04-22 | 2,740 | 2,750 | 2,730 | 2,730 | 4,000 | 2,275 |
| 1993-04-21 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 2,291.67 |
| 1993-04-20 | 2,720 | 2,720 | 2,710 | 2,710 | 6,000 | 2,258.33 |
| 1993-04-19 | 2,710 | 2,710 | 2,690 | 2,700 | 19,000 | 2,250 |
| 1993-04-16 | 2,750 | 2,750 | 2,730 | 2,730 | 19,000 | 2,275 |
| 1993-04-15 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 2,291.67 |
| 1993-04-14 | 2,790 | 2,820 | 2,780 | 2,800 | 39,000 | 2,333.33 |
| 1993-04-13 | 2,750 | 2,800 | 2,750 | 2,790 | 29,000 | 2,325 |
| 1993-04-12 | 2,720 | 2,800 | 2,700 | 2,800 | 35,000 | 2,333.33 |
| 1993-04-09 | 2,660 | 2,760 | 2,650 | 2,760 | 57,000 | 2,300 |
| 1993-04-08 | 2,550 | 2,670 | 2,550 | 2,660 | 75,000 | 2,216.67 |
| 1993-04-07 | 2,560 | 2,600 | 2,560 | 2,570 | 41,000 | 2,141.67 |
| 1993-04-06 | 2,530 | 2,550 | 2,530 | 2,550 | 47,000 | 2,125 |
| 1993-04-05 | 2,550 | 2,550 | 2,540 | 2,540 | 10,000 | 2,116.67 |
| 1993-04-02 | 2,420 | 2,550 | 2,420 | 2,550 | 51,000 | 2,125 |
| 1993-04-01 | 2,410 | 2,420 | 2,370 | 2,420 | 33,000 | 2,016.67 |
| 1993-03-31 | 2,440 | 2,450 | 2,430 | 2,450 | 51,000 | 2,041.67 |
| 1993-03-30 | 2,560 | 2,600 | 2,450 | 2,450 | 50,000 | 2,041.67 |
| 1993-03-29 | 2,490 | 2,600 | 2,460 | 2,600 | 21,000 | 2,166.67 |
| 1993-03-26 | 2,500 | 2,500 | 2,450 | 2,450 | 54,000 | 2,041.67 |
| 1993-03-25 | 3,020 | 3,100 | 3,010 | 3,100 | 57,000 | 1,987.18 |
| 1993-03-24 | 3,060 | 3,060 | 2,980 | 3,010 | 23,000 | 1,929.49 |
| 1993-03-23 | 3,040 | 3,060 | 3,000 | 3,060 | 68,000 | 1,961.54 |
| 1993-03-22 | 2,990 | 3,060 | 2,980 | 3,050 | 89,000 | 1,955.13 |
| 1993-03-19 | 2,990 | 2,990 | 2,960 | 2,990 | 93,000 | 1,916.67 |
| 1993-03-18 | 2,900 | 2,990 | 2,900 | 2,980 | 88,000 | 1,910.26 |
| 1993-03-17 | 2,850 | 2,950 | 2,830 | 2,910 | 95,000 | 1,865.38 |
| 1993-03-16 | 2,800 | 2,820 | 2,800 | 2,820 | 53,000 | 1,807.69 |
| 1993-03-15 | 2,800 | 2,820 | 2,770 | 2,770 | 23,000 | 1,775.64 |
| 1993-03-12 | 2,790 | 2,810 | 2,790 | 2,800 | 40,000 | 1,794.87 |
| 1993-03-11 | 2,800 | 2,820 | 2,800 | 2,810 | 25,000 | 1,801.28 |
| 1993-03-10 | 2,790 | 2,800 | 2,770 | 2,800 | 30,000 | 1,794.87 |
| 1993-03-09 | 2,800 | 2,800 | 2,750 | 2,760 | 24,000 | 1,769.23 |
| 1993-03-08 | 2,790 | 2,790 | 2,750 | 2,780 | 29,000 | 1,782.05 |
| 1993-03-05 | 2,780 | 2,780 | 2,770 | 2,780 | 23,000 | 1,782.05 |
| 1993-03-04 | 2,770 | 2,770 | 2,750 | 2,770 | 38,000 | 1,775.64 |
| 1993-03-03 | 2,800 | 2,800 | 2,750 | 2,750 | 54,000 | 1,762.82 |
| 1993-03-02 | 2,800 | 2,800 | 2,780 | 2,780 | 98,000 | 1,782.05 |
| 1993-03-01 | 2,800 | 2,800 | 2,770 | 2,800 | 95,000 | 1,794.87 |
| 1993-02-26 | 2,750 | 2,780 | 2,750 | 2,780 | 138,000 | 1,782.05 |
| 1993-02-25 | 2,740 | 2,740 | 2,680 | 2,720 | 150,000 | 1,743.59 |
| 1993-02-24 | 2,790 | 2,800 | 2,660 | 2,680 | 175,000 | 1,717.95 |
| 1993-02-23 | 2,830 | 2,830 | 2,760 | 2,790 | 67,000 | 1,788.46 |
| 1993-02-22 | 2,830 | 2,840 | 2,780 | 2,830 | 201,000 | 1,814.10 |
| 1993-02-19 | 2,790 | 2,840 | 2,780 | 2,810 | 108,000 | 1,801.28 |
| 1993-02-18 | 2,750 | 2,780 | 2,740 | 2,780 | 73,000 | 1,782.05 |
| 1993-02-17 | 2,750 | 2,750 | 2,720 | 2,750 | 46,000 | 1,762.82 |
| 1993-02-16 | 2,750 | 2,780 | 2,750 | 2,780 | 40,000 | 1,782.05 |
| 1993-02-15 | 2,790 | 2,790 | 2,760 | 2,780 | 69,000 | 1,782.05 |
| 1993-02-12 | 2,730 | 2,800 | 2,730 | 2,780 | 143,000 | 1,782.05 |
| 1993-02-10 | 2,680 | 2,750 | 2,680 | 2,750 | 70,000 | 1,762.82 |
| 1993-02-09 | 2,710 | 2,720 | 2,690 | 2,690 | 134,000 | 1,724.36 |
| 1993-02-08 | 2,650 | 2,730 | 2,630 | 2,730 | 102,000 | 1,750 |
| 1993-02-05 | 2,670 | 2,670 | 2,610 | 2,650 | 118,000 | 1,698.72 |
| 1993-02-04 | 2,600 | 2,680 | 2,600 | 2,630 | 162,000 | 1,685.90 |
| 1993-02-03 | 2,580 | 2,640 | 2,580 | 2,600 | 135,000 | 1,666.67 |
| 1993-02-02 | 2,550 | 2,580 | 2,540 | 2,570 | 65,000 | 1,647.44 |
| 1993-02-01 | 2,540 | 2,540 | 2,520 | 2,520 | 21,000 | 1,615.38 |
| 1993-01-29 | 2,540 | 2,570 | 2,530 | 2,550 | 33,000 | 1,634.62 |
| 1993-01-28 | 2,540 | 2,550 | 2,530 | 2,530 | 15,000 | 1,621.79 |
| 1993-01-27 | 2,520 | 2,540 | 2,500 | 2,540 | 30,000 | 1,628.21 |
| 1993-01-26 | 2,520 | 2,540 | 2,520 | 2,520 | 24,000 | 1,615.38 |
| 1993-01-25 | 2,550 | 2,570 | 2,520 | 2,520 | 15,000 | 1,615.38 |
| 1993-01-22 | 2,600 | 2,600 | 2,550 | 2,570 | 43,000 | 1,647.44 |
| 1993-01-21 | 2,560 | 2,580 | 2,530 | 2,570 | 46,000 | 1,647.44 |
| 1993-01-20 | 2,520 | 2,530 | 2,520 | 2,520 | 49,000 | 1,615.38 |
| 1993-01-19 | 2,520 | 2,540 | 2,510 | 2,520 | 29,000 | 1,615.38 |
| 1993-01-18 | 2,520 | 2,530 | 2,500 | 2,500 | 25,000 | 1,602.56 |
| 1993-01-14 | 2,580 | 2,580 | 2,530 | 2,570 | 55,000 | 1,647.44 |
| 1993-01-13 | 2,600 | 2,630 | 2,530 | 2,580 | 167,000 | 1,653.85 |
| 1993-01-12 | 2,510 | 2,590 | 2,510 | 2,570 | 178,000 | 1,647.44 |
| 1993-01-11 | 2,570 | 2,570 | 2,500 | 2,510 | 41,000 | 1,608.97 |
| 1993-01-08 | 2,520 | 2,560 | 2,510 | 2,550 | 84,000 | 1,634.62 |
| 1993-01-07 | 2,550 | 2,570 | 2,520 | 2,520 | 70,000 | 1,615.38 |
| 1993-01-06 | 2,600 | 2,600 | 2,510 | 2,510 | 147,000 | 1,608.97 |
| 1993-01-05 | 2,570 | 2,620 | 2,560 | 2,580 | 280,000 | 1,653.85 |
| 1993-01-04 | 2,520 | 2,570 | 2,520 | 2,570 | 108,000 | 1,647.44 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1993-03-26]1株→1.3株 [1992-03-26]1株→1.3株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.3株