8214 (株)AOKIホールディングス 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 | 4,130 | 4,240 | 4,130 | 4,240 | 22,000 | 2,120 |
| 1993-12-29 | 4,100 | 4,120 | 4,030 | 4,100 | 81,000 | 2,050 |
| 1993-12-28 | 4,260 | 4,280 | 4,140 | 4,150 | 96,000 | 2,075 |
| 1993-12-27 | 4,320 | 4,320 | 4,220 | 4,260 | 43,000 | 2,130 |
| 1993-12-24 | 4,460 | 4,460 | 4,300 | 4,300 | 78,000 | 2,150 |
| 1993-12-22 | 4,490 | 4,550 | 4,470 | 4,470 | 66,000 | 2,235 |
| 1993-12-21 | 4,480 | 4,500 | 4,460 | 4,500 | 36,000 | 2,250 |
| 1993-12-20 | 4,580 | 4,580 | 4,520 | 4,520 | 50,000 | 2,260 |
| 1993-12-17 | 4,560 | 4,580 | 4,560 | 4,580 | 17,000 | 2,290 |
| 1993-12-16 | 4,560 | 4,560 | 4,510 | 4,540 | 54,000 | 2,270 |
| 1993-12-15 | 4,500 | 4,520 | 4,460 | 4,510 | 56,000 | 2,255 |
| 1993-12-14 | 4,590 | 4,590 | 4,470 | 4,500 | 53,000 | 2,250 |
| 1993-12-13 | 4,530 | 4,650 | 4,530 | 4,640 | 65,000 | 2,320 |
| 1993-12-10 | 4,650 | 4,660 | 4,550 | 4,570 | 61,000 | 2,285 |
| 1993-12-09 | 4,800 | 4,830 | 4,780 | 4,780 | 32,000 | 2,390 |
| 1993-12-08 | 4,750 | 4,790 | 4,720 | 4,770 | 38,000 | 2,385 |
| 1993-12-07 | 4,900 | 4,900 | 4,700 | 4,700 | 81,000 | 2,350 |
| 1993-12-06 | 5,020 | 5,020 | 4,950 | 4,990 | 56,000 | 2,495 |
| 1993-12-03 | 5,150 | 5,150 | 4,950 | 4,970 | 34,000 | 2,485 |
| 1993-12-02 | 5,100 | 5,130 | 5,050 | 5,100 | 80,000 | 2,550 |
| 1993-12-01 | 4,800 | 5,000 | 4,770 | 4,950 | 61,000 | 2,475 |
| 1993-11-30 | 4,560 | 4,700 | 4,550 | 4,700 | 48,000 | 2,350 |
| 1993-11-29 | 4,740 | 4,740 | 4,500 | 4,600 | 88,000 | 2,300 |
| 1993-11-26 | 4,810 | 4,810 | 4,680 | 4,750 | 113,000 | 2,375 |
| 1993-11-25 | 4,760 | 4,800 | 4,750 | 4,760 | 108,000 | 2,380 |
| 1993-11-24 | 4,900 | 4,940 | 4,810 | 4,810 | 85,000 | 2,405 |
| 1993-11-22 | 5,070 | 5,070 | 4,870 | 4,890 | 122,000 | 2,445 |
| 1993-11-19 | 5,250 | 5,280 | 5,170 | 5,170 | 76,000 | 2,585 |
| 1993-11-18 | 5,300 | 5,300 | 5,250 | 5,250 | 42,000 | 2,625 |
| 1993-11-17 | 5,260 | 5,260 | 5,110 | 5,250 | 36,000 | 2,625 |
| 1993-11-16 | 5,210 | 5,260 | 5,200 | 5,260 | 63,000 | 2,630 |
| 1993-11-15 | 5,240 | 5,260 | 5,200 | 5,240 | 34,000 | 2,620 |
| 1993-11-12 | 5,200 | 5,300 | 5,150 | 5,250 | 44,000 | 2,625 |
| 1993-11-11 | 5,200 | 5,200 | 5,140 | 5,150 | 47,000 | 2,575 |
| 1993-11-10 | 5,250 | 5,250 | 5,100 | 5,200 | 90,000 | 2,600 |
| 1993-11-09 | 5,290 | 5,300 | 5,250 | 5,250 | 53,000 | 2,625 |
| 1993-11-08 | 5,260 | 5,300 | 5,260 | 5,260 | 59,000 | 2,630 |
| 1993-11-05 | 5,250 | 5,260 | 5,200 | 5,260 | 65,000 | 2,630 |
| 1993-11-04 | 5,210 | 5,300 | 5,210 | 5,260 | 64,000 | 2,630 |
| 1993-11-02 | 5,300 | 5,320 | 5,250 | 5,300 | 43,000 | 2,650 |
| 1993-11-01 | 5,220 | 5,290 | 5,200 | 5,200 | 35,000 | 2,600 |
| 1993-10-29 | 5,200 | 5,280 | 5,200 | 5,260 | 31,000 | 2,630 |
| 1993-10-28 | 5,200 | 5,200 | 5,130 | 5,180 | 33,000 | 2,590 |
| 1993-10-27 | 5,170 | 5,170 | 5,100 | 5,100 | 18,000 | 2,550 |
| 1993-10-26 | 5,290 | 5,290 | 5,170 | 5,170 | 65,000 | 2,585 |
| 1993-10-25 | 5,300 | 5,310 | 5,280 | 5,300 | 80,000 | 2,650 |
| 1993-10-22 | 5,140 | 5,300 | 5,140 | 5,300 | 68,000 | 2,650 |
| 1993-10-21 | 5,160 | 5,180 | 5,090 | 5,100 | 82,000 | 2,550 |
| 1993-10-20 | 5,280 | 5,280 | 5,180 | 5,180 | 90,000 | 2,590 |
| 1993-10-19 | 5,350 | 5,360 | 5,210 | 5,250 | 66,000 | 2,625 |
| 1993-10-18 | 5,370 | 5,390 | 5,340 | 5,370 | 71,000 | 2,685 |
| 1993-10-15 | 5,430 | 5,430 | 5,350 | 5,350 | 62,000 | 2,675 |
| 1993-10-14 | 5,450 | 5,460 | 5,400 | 5,450 | 53,000 | 2,725 |
| 1993-10-13 | 5,490 | 5,560 | 5,490 | 5,540 | 98,000 | 2,770 |
| 1993-10-12 | 5,440 | 5,580 | 5,440 | 5,560 | 73,000 | 2,780 |
| 1993-10-08 | 5,360 | 5,460 | 5,350 | 5,420 | 73,000 | 2,710 |
| 1993-10-07 | 5,390 | 5,400 | 5,310 | 5,360 | 55,000 | 2,680 |
| 1993-10-06 | 5,440 | 5,450 | 5,390 | 5,430 | 71,000 | 2,715 |
| 1993-10-05 | 5,440 | 5,500 | 5,410 | 5,420 | 148,000 | 2,710 |
| 1993-10-04 | 5,500 | 5,500 | 5,390 | 5,500 | 147,000 | 2,750 |
| 1993-10-01 | 5,560 | 5,650 | 5,560 | 5,600 | 107,000 | 2,800 |
| 1993-09-30 | 5,660 | 5,690 | 5,550 | 5,550 | 91,000 | 2,775 |
| 1993-09-29 | 5,700 | 5,700 | 5,600 | 5,660 | 169,000 | 2,830 |
| 1993-09-28 | 5,570 | 5,770 | 5,510 | 5,720 | 417,000 | 2,860 |
| 1993-09-27 | 5,510 | 5,600 | 5,410 | 5,600 | 217,000 | 2,800 |
| 1993-09-24 | 5,220 | 5,500 | 5,200 | 5,380 | 169,000 | 2,690 |
| 1993-09-22 | 5,280 | 5,290 | 5,230 | 5,260 | 58,000 | 2,630 |
| 1993-09-21 | 5,280 | 5,280 | 5,240 | 5,260 | 75,000 | 2,630 |
| 1993-09-20 | 5,270 | 5,270 | 5,200 | 5,240 | 60,000 | 2,620 |
| 1993-09-17 | 5,270 | 5,300 | 5,250 | 5,280 | 69,000 | 2,640 |
| 1993-09-16 | 5,330 | 5,340 | 5,300 | 5,330 | 89,000 | 2,665 |
| 1993-09-14 | 5,280 | 5,320 | 5,270 | 5,300 | 73,000 | 2,650 |
| 1993-09-13 | 5,270 | 5,320 | 5,260 | 5,310 | 76,000 | 2,655 |
| 1993-09-10 | 5,200 | 5,260 | 5,180 | 5,260 | 185,000 | 2,630 |
| 1993-09-09 | 5,120 | 5,200 | 5,100 | 5,200 | 83,000 | 2,600 |
| 1993-09-08 | 5,070 | 5,120 | 5,010 | 5,080 | 89,000 | 2,540 |
| 1993-09-07 | 5,100 | 5,110 | 5,080 | 5,080 | 88,000 | 2,540 |
| 1993-09-06 | 5,010 | 5,080 | 5,000 | 5,080 | 102,000 | 2,540 |
| 1993-09-03 | 4,980 | 4,990 | 4,920 | 4,990 | 66,000 | 2,495 |
| 1993-09-02 | 5,000 | 5,000 | 4,970 | 4,980 | 125,000 | 2,490 |
| 1993-09-01 | 4,980 | 4,980 | 4,810 | 4,810 | 46,000 | 2,405 |
| 1993-08-31 | 4,860 | 5,000 | 4,860 | 4,980 | 106,000 | 2,490 |
| 1993-08-30 | 4,830 | 4,870 | 4,830 | 4,850 | 73,000 | 2,425 |
| 1993-08-27 | 4,850 | 4,850 | 4,800 | 4,800 | 93,000 | 2,400 |
| 1993-08-26 | 4,740 | 4,890 | 4,740 | 4,880 | 65,000 | 2,440 |
| 1993-08-25 | 4,690 | 4,740 | 4,680 | 4,740 | 40,000 | 2,370 |
| 1993-08-24 | 4,740 | 4,740 | 4,690 | 4,740 | 26,000 | 2,370 |
| 1993-08-23 | 4,650 | 4,700 | 4,650 | 4,700 | 37,000 | 2,350 |
| 1993-08-20 | 4,740 | 4,740 | 4,620 | 4,650 | 83,000 | 2,325 |
| 1993-08-19 | 4,660 | 4,660 | 4,620 | 4,660 | 24,000 | 2,330 |
| 1993-08-18 | 4,630 | 4,670 | 4,600 | 4,650 | 59,000 | 2,325 |
| 1993-08-17 | 4,680 | 4,710 | 4,670 | 4,680 | 31,000 | 2,340 |
| 1993-08-16 | 4,630 | 4,680 | 4,630 | 4,680 | 38,000 | 2,340 |
| 1993-08-13 | 4,710 | 4,730 | 4,670 | 4,680 | 61,000 | 2,340 |
| 1993-08-12 | 4,750 | 4,780 | 4,750 | 4,760 | 69,000 | 2,380 |
| 1993-08-11 | 4,680 | 4,800 | 4,670 | 4,800 | 52,000 | 2,400 |
| 1993-08-10 | 4,670 | 4,700 | 4,660 | 4,700 | 28,000 | 2,350 |
| 1993-08-09 | 4,660 | 4,670 | 4,660 | 4,670 | 14,000 | 2,335 |
| 1993-08-06 | 4,710 | 4,710 | 4,660 | 4,670 | 51,000 | 2,335 |
| 1993-08-05 | 4,770 | 4,770 | 4,680 | 4,740 | 54,000 | 2,370 |
| 1993-08-04 | 4,710 | 4,750 | 4,700 | 4,750 | 66,000 | 2,375 |
| 1993-08-03 | 4,740 | 4,750 | 4,680 | 4,700 | 56,000 | 2,350 |
| 1993-08-02 | 4,670 | 4,700 | 4,670 | 4,700 | 11,000 | 2,350 |
| 1993-07-30 | 4,730 | 4,790 | 4,710 | 4,770 | 95,000 | 2,385 |
| 1993-07-29 | 4,600 | 4,710 | 4,560 | 4,710 | 46,000 | 2,355 |
| 1993-07-28 | 4,600 | 4,600 | 4,560 | 4,560 | 33,000 | 2,280 |
| 1993-07-27 | 4,600 | 4,610 | 4,570 | 4,600 | 18,000 | 2,300 |
| 1993-07-26 | 4,590 | 4,660 | 4,560 | 4,600 | 39,000 | 2,300 |
| 1993-07-23 | 4,720 | 4,720 | 4,660 | 4,690 | 63,000 | 2,345 |
| 1993-07-22 | 4,700 | 4,780 | 4,700 | 4,720 | 35,000 | 2,360 |
| 1993-07-21 | 4,700 | 4,720 | 4,690 | 4,700 | 138,000 | 2,350 |
| 1993-07-20 | 4,800 | 4,800 | 4,700 | 4,730 | 125,000 | 2,365 |
| 1993-07-19 | 4,830 | 4,840 | 4,750 | 4,760 | 111,000 | 2,380 |
| 1993-07-16 | 4,700 | 4,830 | 4,700 | 4,830 | 144,000 | 2,415 |
| 1993-07-15 | 4,620 | 4,780 | 4,600 | 4,730 | 173,000 | 2,365 |
| 1993-07-14 | 4,510 | 4,570 | 4,470 | 4,570 | 106,000 | 2,285 |
| 1993-07-13 | 4,460 | 4,520 | 4,460 | 4,510 | 121,000 | 2,255 |
| 1993-07-12 | 4,430 | 4,460 | 4,430 | 4,460 | 64,000 | 2,230 |
| 1993-07-09 | 4,370 | 4,430 | 4,370 | 4,430 | 134,000 | 2,215 |
| 1993-07-08 | 4,400 | 4,400 | 4,360 | 4,370 | 69,000 | 2,185 |
| 1993-07-07 | 4,370 | 4,380 | 4,350 | 4,370 | 67,000 | 2,185 |
| 1993-07-06 | 4,340 | 4,380 | 4,320 | 4,380 | 29,000 | 2,190 |
| 1993-07-05 | 4,370 | 4,380 | 4,340 | 4,380 | 37,000 | 2,190 |
| 1993-07-02 | 4,400 | 4,400 | 4,350 | 4,380 | 184,000 | 2,190 |
| 1993-07-01 | 4,220 | 4,340 | 4,220 | 4,330 | 157,000 | 2,165 |
| 1993-06-30 | 4,250 | 4,290 | 4,230 | 4,230 | 89,000 | 2,115 |
| 1993-06-29 | 4,250 | 4,310 | 4,250 | 4,260 | 56,000 | 2,130 |
| 1993-06-28 | 4,300 | 4,300 | 4,200 | 4,200 | 50,000 | 2,100 |
| 1993-06-25 | 4,280 | 4,330 | 4,270 | 4,330 | 143,000 | 2,165 |
| 1993-06-24 | 4,270 | 4,300 | 4,220 | 4,300 | 167,000 | 2,150 |
| 1993-06-23 | 4,050 | 4,190 | 4,040 | 4,190 | 145,000 | 2,095 |
| 1993-06-22 | 4,050 | 4,070 | 4,020 | 4,050 | 108,000 | 2,025 |
| 1993-06-21 | 4,050 | 4,050 | 3,980 | 4,040 | 64,000 | 2,020 |
| 1993-06-18 | 4,090 | 4,090 | 4,050 | 4,050 | 19,000 | 2,025 |
| 1993-06-17 | 4,010 | 4,050 | 4,000 | 4,050 | 17,000 | 2,025 |
| 1993-06-16 | 4,010 | 4,030 | 3,990 | 4,000 | 40,000 | 2,000 |
| 1993-06-15 | 4,140 | 4,150 | 4,100 | 4,100 | 41,000 | 2,050 |
| 1993-06-14 | 4,100 | 4,190 | 4,100 | 4,190 | 15,000 | 2,095 |
| 1993-06-11 | 4,130 | 4,180 | 4,100 | 4,160 | 36,000 | 2,080 |
| 1993-06-10 | 4,180 | 4,190 | 4,080 | 4,090 | 23,000 | 2,045 |
| 1993-06-08 | 4,240 | 4,240 | 4,200 | 4,200 | 23,000 | 2,100 |
| 1993-06-07 | 4,300 | 4,300 | 4,260 | 4,280 | 30,000 | 2,140 |
| 1993-06-04 | 4,320 | 4,330 | 4,260 | 4,310 | 72,000 | 2,155 |
| 1993-06-03 | 4,260 | 4,320 | 4,240 | 4,270 | 78,000 | 2,135 |
| 1993-06-02 | 4,300 | 4,300 | 4,220 | 4,260 | 29,000 | 2,130 |
| 1993-06-01 | 4,270 | 4,270 | 4,200 | 4,260 | 34,000 | 2,130 |
| 1993-05-31 | 4,300 | 4,320 | 4,290 | 4,320 | 59,000 | 2,160 |
| 1993-05-28 | 4,320 | 4,350 | 4,300 | 4,320 | 102,000 | 2,160 |
| 1993-05-27 | 4,320 | 4,320 | 4,250 | 4,300 | 44,000 | 2,150 |
| 1993-05-26 | 4,320 | 4,320 | 4,220 | 4,220 | 35,000 | 2,110 |
| 1993-05-25 | 4,320 | 4,320 | 4,280 | 4,310 | 97,000 | 2,155 |
| 1993-05-24 | 4,300 | 4,370 | 4,260 | 4,370 | 241,000 | 2,185 |
| 1993-05-21 | 4,140 | 4,260 | 4,130 | 4,200 | 145,000 | 2,100 |
| 1993-05-20 | 4,050 | 4,050 | 4,010 | 4,020 | 52,000 | 2,010 |
| 1993-05-19 | 4,050 | 4,050 | 3,940 | 4,000 | 51,000 | 2,000 |
| 1993-05-18 | 4,050 | 4,050 | 4,000 | 4,000 | 52,000 | 2,000 |
| 1993-05-17 | 4,100 | 4,170 | 4,020 | 4,020 | 61,000 | 2,010 |
| 1993-05-14 | 4,100 | 4,150 | 4,100 | 4,110 | 53,000 | 2,055 |
| 1993-05-13 | 4,120 | 4,230 | 4,100 | 4,230 | 74,000 | 2,115 |
| 1993-05-12 | 4,270 | 4,270 | 4,140 | 4,220 | 84,000 | 2,110 |
| 1993-05-11 | 4,270 | 4,300 | 4,250 | 4,280 | 193,000 | 2,140 |
| 1993-05-10 | 4,200 | 4,220 | 4,150 | 4,220 | 151,000 | 2,110 |
| 1993-05-07 | 3,910 | 4,200 | 3,900 | 4,190 | 222,000 | 2,095 |
| 1993-05-06 | 3,940 | 3,950 | 3,900 | 3,950 | 30,000 | 1,975 |
| 1993-04-30 | 3,980 | 4,000 | 3,950 | 3,990 | 69,000 | 1,995 |
| 1993-04-28 | 3,990 | 3,990 | 3,930 | 3,980 | 76,000 | 1,990 |
| 1993-04-27 | 3,730 | 3,890 | 3,730 | 3,840 | 76,000 | 1,920 |
| 1993-04-26 | 3,720 | 3,780 | 3,720 | 3,730 | 32,000 | 1,865 |
| 1993-04-23 | 3,790 | 3,790 | 3,650 | 3,700 | 84,000 | 1,850 |
| 1993-04-22 | 3,790 | 3,830 | 3,750 | 3,750 | 65,000 | 1,875 |
| 1993-04-21 | 3,850 | 3,860 | 3,750 | 3,800 | 32,000 | 1,900 |
| 1993-04-20 | 3,830 | 3,850 | 3,800 | 3,800 | 54,000 | 1,900 |
| 1993-04-19 | 3,900 | 3,900 | 3,800 | 3,850 | 30,000 | 1,925 |
| 1993-04-16 | 4,040 | 4,040 | 3,900 | 3,900 | 42,000 | 1,950 |
| 1993-04-15 | 3,980 | 4,050 | 3,970 | 4,050 | 62,000 | 2,025 |
| 1993-04-14 | 4,020 | 4,060 | 3,990 | 3,990 | 68,000 | 1,995 |
| 1993-04-13 | 4,000 | 4,050 | 4,000 | 4,020 | 78,000 | 2,010 |
| 1993-04-12 | 4,150 | 4,150 | 3,990 | 4,050 | 146,000 | 2,025 |
| 1993-04-09 | 3,910 | 4,110 | 3,910 | 4,050 | 351,000 | 2,025 |
| 1993-04-08 | 3,820 | 3,950 | 3,820 | 3,920 | 149,000 | 1,960 |
| 1993-04-07 | 3,700 | 3,850 | 3,660 | 3,820 | 163,000 | 1,910 |
| 1993-04-06 | 3,800 | 3,800 | 3,650 | 3,650 | 89,000 | 1,825 |
| 1993-04-05 | 3,650 | 3,800 | 3,600 | 3,800 | 251,000 | 1,900 |
| 1993-04-02 | 3,400 | 3,550 | 3,370 | 3,550 | 305,000 | 1,775 |
| 1993-04-01 | 3,150 | 3,300 | 3,120 | 3,300 | 173,000 | 1,650 |
| 1993-03-31 | 3,100 | 3,110 | 3,040 | 3,050 | 74,000 | 1,525 |
| 1993-03-30 | 3,110 | 3,120 | 3,070 | 3,100 | 39,000 | 1,550 |
| 1993-03-29 | 3,060 | 3,100 | 3,040 | 3,100 | 57,000 | 1,550 |
| 1993-03-26 | 3,100 | 3,120 | 3,020 | 3,090 | 81,000 | 1,545 |
| 1993-03-25 | 3,000 | 3,100 | 2,960 | 3,100 | 94,000 | 1,550 |
| 1993-03-24 | 3,060 | 3,060 | 2,990 | 3,000 | 40,000 | 1,500 |
| 1993-03-23 | 3,110 | 3,110 | 3,070 | 3,080 | 60,000 | 1,540 |
| 1993-03-22 | 3,150 | 3,150 | 3,100 | 3,120 | 143,000 | 1,560 |
| 1993-03-19 | 3,190 | 3,190 | 3,100 | 3,100 | 122,000 | 1,550 |
| 1993-03-18 | 3,050 | 3,140 | 3,050 | 3,130 | 134,000 | 1,565 |
| 1993-03-17 | 3,000 | 3,100 | 2,960 | 3,080 | 63,000 | 1,540 |
| 1993-03-16 | 3,050 | 3,070 | 2,950 | 2,960 | 111,000 | 1,480 |
| 1993-03-15 | 3,120 | 3,140 | 3,090 | 3,100 | 190,000 | 1,550 |
| 1993-03-12 | 2,890 | 3,100 | 2,880 | 3,090 | 278,000 | 1,545 |
| 1993-03-11 | 2,770 | 2,850 | 2,720 | 2,850 | 54,000 | 1,425 |
| 1993-03-10 | 2,770 | 2,800 | 2,760 | 2,790 | 15,000 | 1,395 |
| 1993-03-09 | 2,840 | 2,900 | 2,830 | 2,850 | 49,000 | 1,425 |
| 1993-03-08 | 2,680 | 2,860 | 2,680 | 2,860 | 93,000 | 1,430 |
| 1993-03-05 | 2,690 | 2,700 | 2,680 | 2,680 | 23,000 | 1,340 |
| 1993-03-04 | 2,700 | 2,700 | 2,700 | 2,700 | 16,000 | 1,350 |
| 1993-03-03 | 2,740 | 2,740 | 2,730 | 2,740 | 34,000 | 1,370 |
| 1993-03-02 | 2,740 | 2,750 | 2,710 | 2,740 | 24,000 | 1,370 |
| 1993-03-01 | 2,760 | 2,760 | 2,720 | 2,750 | 36,000 | 1,375 |
| 1993-02-26 | 2,790 | 2,790 | 2,770 | 2,770 | 41,000 | 1,385 |
| 1993-02-25 | 2,770 | 2,800 | 2,760 | 2,800 | 41,000 | 1,400 |
| 1993-02-24 | 2,800 | 2,800 | 2,780 | 2,800 | 20,000 | 1,400 |
| 1993-02-23 | 2,800 | 2,820 | 2,780 | 2,800 | 42,000 | 1,400 |
| 1993-02-22 | 2,830 | 2,850 | 2,800 | 2,800 | 54,000 | 1,400 |
| 1993-02-19 | 2,770 | 2,850 | 2,770 | 2,850 | 61,000 | 1,425 |
| 1993-02-18 | 2,740 | 2,780 | 2,730 | 2,770 | 83,000 | 1,385 |
| 1993-02-17 | 2,750 | 2,750 | 2,710 | 2,740 | 9,000 | 1,370 |
| 1993-02-16 | 2,680 | 2,760 | 2,680 | 2,760 | 49,000 | 1,380 |
| 1993-02-15 | 2,680 | 2,700 | 2,680 | 2,690 | 8,000 | 1,345 |
| 1993-02-12 | 2,700 | 2,700 | 2,680 | 2,700 | 61,000 | 1,350 |
| 1993-02-10 | 2,670 | 2,700 | 2,670 | 2,690 | 46,000 | 1,345 |
| 1993-02-09 | 2,650 | 2,700 | 2,650 | 2,660 | 41,000 | 1,330 |
| 1993-02-08 | 2,630 | 2,650 | 2,630 | 2,650 | 6,000 | 1,325 |
| 1993-02-05 | 2,630 | 2,650 | 2,610 | 2,630 | 18,000 | 1,315 |
| 1993-02-04 | 2,620 | 2,630 | 2,610 | 2,630 | 5,000 | 1,315 |
| 1993-02-03 | 2,620 | 2,630 | 2,610 | 2,610 | 20,000 | 1,305 |
| 1993-02-02 | 2,650 | 2,650 | 2,610 | 2,630 | 19,000 | 1,315 |
| 1993-02-01 | 2,610 | 2,640 | 2,610 | 2,640 | 3,000 | 1,320 |
| 1993-01-29 | 2,650 | 2,650 | 2,620 | 2,650 | 18,000 | 1,325 |
| 1993-01-28 | 2,650 | 2,650 | 2,610 | 2,650 | 14,000 | 1,325 |
| 1993-01-27 | 2,660 | 2,660 | 2,630 | 2,650 | 12,000 | 1,325 |
| 1993-01-26 | 2,650 | 2,650 | 2,600 | 2,650 | 27,000 | 1,325 |
| 1993-01-25 | 2,660 | 2,660 | 2,610 | 2,650 | 21,000 | 1,325 |
| 1993-01-22 | 2,660 | 2,660 | 2,620 | 2,650 | 44,000 | 1,325 |
| 1993-01-21 | 2,600 | 2,660 | 2,600 | 2,650 | 30,000 | 1,325 |
| 1993-01-20 | 2,620 | 2,660 | 2,620 | 2,630 | 35,000 | 1,315 |
| 1993-01-19 | 2,520 | 2,600 | 2,520 | 2,600 | 31,000 | 1,300 |
| 1993-01-18 | 2,510 | 2,560 | 2,510 | 2,560 | 13,000 | 1,280 |
| 1993-01-14 | 2,560 | 2,570 | 2,560 | 2,560 | 8,000 | 1,280 |
| 1993-01-13 | 2,560 | 2,580 | 2,560 | 2,560 | 22,000 | 1,280 |
| 1993-01-12 | 2,560 | 2,560 | 2,530 | 2,560 | 23,000 | 1,280 |
| 1993-01-11 | 2,550 | 2,550 | 2,510 | 2,550 | 7,000 | 1,275 |
| 1993-01-08 | 2,580 | 2,580 | 2,580 | 2,580 | 20,000 | 1,290 |
| 1993-01-07 | 2,570 | 2,570 | 2,550 | 2,560 | 12,000 | 1,280 |
| 1993-01-06 | 2,550 | 2,550 | 2,540 | 2,550 | 8,000 | 1,275 |
| 1993-01-05 | 2,540 | 2,550 | 2,500 | 2,550 | 21,000 | 1,275 |
| 1993-01-04 | 2,530 | 2,560 | 2,530 | 2,540 | 8,000 | 1,270 |
分割・併合履歴 ： [2013-12-26]1株→2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1990-03-27]1株→1.3株 [1989-08-15]1株→1.3株 [1988-08-16]1株→2株 [1987-08-17]1株→2株
