8242 エイチ・ツー・オー リテイリング(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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,130 | 1,160 | 1,130 | 1,160 | 40,000 | 2,320 |
| 1993-12-29 | 1,130 | 1,140 | 1,120 | 1,120 | 55,000 | 2,240 |
| 1993-12-28 | 1,110 | 1,140 | 1,110 | 1,130 | 147,000 | 2,260 |
| 1993-12-27 | 1,130 | 1,140 | 1,110 | 1,120 | 26,000 | 2,240 |
| 1993-12-24 | 1,130 | 1,130 | 1,130 | 1,130 | 30,000 | 2,260 |
| 1993-12-22 | 1,110 | 1,130 | 1,110 | 1,130 | 18,000 | 2,260 |
| 1993-12-21 | 1,110 | 1,130 | 1,110 | 1,110 | 30,000 | 2,220 |
| 1993-12-20 | 1,120 | 1,130 | 1,100 | 1,100 | 91,000 | 2,200 |
| 1993-12-17 | 1,140 | 1,140 | 1,120 | 1,140 | 42,000 | 2,280 |
| 1993-12-16 | 1,120 | 1,130 | 1,100 | 1,130 | 55,000 | 2,260 |
| 1993-12-15 | 1,090 | 1,100 | 1,070 | 1,100 | 42,000 | 2,200 |
| 1993-12-14 | 1,120 | 1,120 | 1,090 | 1,090 | 34,000 | 2,180 |
| 1993-12-13 | 1,100 | 1,130 | 1,100 | 1,130 | 15,000 | 2,260 |
| 1993-12-10 | 1,120 | 1,140 | 1,110 | 1,130 | 111,000 | 2,260 |
| 1993-12-09 | 1,130 | 1,140 | 1,110 | 1,140 | 54,000 | 2,280 |
| 1993-12-08 | 1,080 | 1,130 | 1,080 | 1,090 | 83,000 | 2,180 |
| 1993-12-07 | 1,070 | 1,070 | 1,060 | 1,070 | 53,000 | 2,140 |
| 1993-12-06 | 1,120 | 1,130 | 1,050 | 1,050 | 159,000 | 2,100 |
| 1993-12-03 | 1,150 | 1,150 | 1,120 | 1,120 | 138,000 | 2,240 |
| 1993-12-02 | 1,110 | 1,180 | 1,110 | 1,170 | 163,000 | 2,340 |
| 1993-12-01 | 1,070 | 1,120 | 1,070 | 1,080 | 119,000 | 2,160 |
| 1993-11-30 | 1,090 | 1,110 | 1,070 | 1,070 | 108,000 | 2,140 |
| 1993-11-29 | 1,110 | 1,120 | 1,100 | 1,100 | 78,000 | 2,200 |
| 1993-11-26 | 1,150 | 1,160 | 1,130 | 1,130 | 77,000 | 2,260 |
| 1993-11-25 | 1,150 | 1,170 | 1,130 | 1,140 | 173,000 | 2,280 |
| 1993-11-24 | 1,150 | 1,160 | 1,130 | 1,150 | 79,000 | 2,300 |
| 1993-11-22 | 1,180 | 1,180 | 1,160 | 1,160 | 59,000 | 2,320 |
| 1993-11-19 | 1,200 | 1,200 | 1,180 | 1,180 | 55,000 | 2,360 |
| 1993-11-18 | 1,160 | 1,200 | 1,160 | 1,200 | 25,000 | 2,400 |
| 1993-11-17 | 1,170 | 1,170 | 1,150 | 1,150 | 68,000 | 2,300 |
| 1993-11-16 | 1,150 | 1,170 | 1,150 | 1,170 | 48,000 | 2,340 |
| 1993-11-15 | 1,170 | 1,180 | 1,150 | 1,180 | 75,000 | 2,360 |
| 1993-11-12 | 1,180 | 1,190 | 1,170 | 1,190 | 79,000 | 2,380 |
| 1993-11-11 | 1,190 | 1,190 | 1,160 | 1,160 | 73,000 | 2,320 |
| 1993-11-10 | 1,200 | 1,200 | 1,170 | 1,170 | 109,000 | 2,340 |
| 1993-11-09 | 1,190 | 1,190 | 1,170 | 1,190 | 19,000 | 2,380 |
| 1993-11-08 | 1,230 | 1,230 | 1,190 | 1,200 | 101,000 | 2,400 |
| 1993-11-05 | 1,200 | 1,230 | 1,200 | 1,230 | 35,000 | 2,460 |
| 1993-11-04 | 1,220 | 1,230 | 1,220 | 1,220 | 26,000 | 2,440 |
| 1993-11-02 | 1,220 | 1,240 | 1,220 | 1,230 | 48,000 | 2,460 |
| 1993-11-01 | 1,220 | 1,230 | 1,220 | 1,220 | 42,000 | 2,440 |
| 1993-10-29 | 1,230 | 1,250 | 1,230 | 1,250 | 85,000 | 2,500 |
| 1993-10-28 | 1,230 | 1,240 | 1,220 | 1,240 | 147,000 | 2,480 |
| 1993-10-27 | 1,230 | 1,240 | 1,220 | 1,230 | 85,000 | 2,460 |
| 1993-10-26 | 1,240 | 1,250 | 1,230 | 1,240 | 49,000 | 2,480 |
| 1993-10-25 | 1,220 | 1,240 | 1,220 | 1,240 | 130,000 | 2,480 |
| 1993-10-22 | 1,200 | 1,220 | 1,200 | 1,200 | 151,000 | 2,400 |
| 1993-10-21 | 1,220 | 1,220 | 1,200 | 1,200 | 220,000 | 2,400 |
| 1993-10-20 | 1,230 | 1,240 | 1,220 | 1,240 | 85,000 | 2,480 |
| 1993-10-19 | 1,220 | 1,230 | 1,220 | 1,230 | 223,000 | 2,460 |
| 1993-10-18 | 1,240 | 1,250 | 1,220 | 1,220 | 1,082,000 | 2,440 |
| 1993-10-15 | 1,230 | 1,250 | 1,230 | 1,230 | 222,000 | 2,460 |
| 1993-10-14 | 1,280 | 1,290 | 1,240 | 1,260 | 528,000 | 2,520 |
| 1993-10-13 | 1,350 | 1,350 | 1,320 | 1,320 | 211,000 | 2,640 |
| 1993-10-12 | 1,390 | 1,390 | 1,350 | 1,360 | 103,000 | 2,720 |
| 1993-10-08 | 1,380 | 1,400 | 1,370 | 1,400 | 110,000 | 2,800 |
| 1993-10-07 | 1,380 | 1,400 | 1,370 | 1,370 | 7,000 | 2,740 |
| 1993-10-06 | 1,400 | 1,400 | 1,380 | 1,390 | 78,000 | 2,780 |
| 1993-10-05 | 1,430 | 1,440 | 1,390 | 1,390 | 157,000 | 2,780 |
| 1993-10-04 | 1,420 | 1,440 | 1,410 | 1,440 | 193,000 | 2,880 |
| 1993-10-01 | 1,390 | 1,420 | 1,390 | 1,420 | 587,000 | 2,840 |
| 1993-09-30 | 1,370 | 1,380 | 1,360 | 1,370 | 153,000 | 2,740 |
| 1993-09-29 | 1,370 | 1,370 | 1,360 | 1,360 | 152,000 | 2,720 |
| 1993-09-28 | 1,370 | 1,370 | 1,340 | 1,350 | 120,000 | 2,700 |
| 1993-09-27 | 1,340 | 1,360 | 1,340 | 1,360 | 69,000 | 2,720 |
| 1993-09-24 | 1,340 | 1,350 | 1,340 | 1,340 | 168,000 | 2,680 |
| 1993-09-22 | 1,330 | 1,340 | 1,330 | 1,340 | 131,000 | 2,680 |
| 1993-09-21 | 1,320 | 1,350 | 1,320 | 1,330 | 152,000 | 2,660 |
| 1993-09-20 | 1,350 | 1,350 | 1,330 | 1,330 | 105,000 | 2,660 |
| 1993-09-17 | 1,390 | 1,390 | 1,330 | 1,330 | 116,000 | 2,660 |
| 1993-09-16 | 1,390 | 1,400 | 1,380 | 1,400 | 136,000 | 2,800 |
| 1993-09-14 | 1,390 | 1,400 | 1,370 | 1,390 | 210,000 | 2,780 |
| 1993-09-13 | 1,390 | 1,390 | 1,370 | 1,390 | 298,000 | 2,780 |
| 1993-09-10 | 1,370 | 1,390 | 1,360 | 1,390 | 356,000 | 2,780 |
| 1993-09-09 | 1,340 | 1,360 | 1,340 | 1,350 | 168,000 | 2,700 |
| 1993-09-08 | 1,330 | 1,340 | 1,320 | 1,330 | 123,000 | 2,660 |
| 1993-09-07 | 1,340 | 1,350 | 1,330 | 1,350 | 167,000 | 2,700 |
| 1993-09-06 | 1,340 | 1,350 | 1,330 | 1,350 | 75,000 | 2,700 |
| 1993-09-03 | 1,310 | 1,360 | 1,310 | 1,360 | 333,000 | 2,720 |
| 1993-09-02 | 1,280 | 1,310 | 1,280 | 1,310 | 191,000 | 2,620 |
| 1993-09-01 | 1,270 | 1,280 | 1,270 | 1,280 | 52,000 | 2,560 |
| 1993-08-31 | 1,250 | 1,280 | 1,250 | 1,280 | 122,000 | 2,560 |
| 1993-08-30 | 1,250 | 1,250 | 1,250 | 1,250 | 32,000 | 2,500 |
| 1993-08-27 | 1,240 | 1,250 | 1,240 | 1,250 | 38,000 | 2,500 |
| 1993-08-26 | 1,260 | 1,270 | 1,240 | 1,240 | 56,000 | 2,480 |
| 1993-08-25 | 1,260 | 1,270 | 1,250 | 1,250 | 72,000 | 2,500 |
| 1993-08-24 | 1,250 | 1,260 | 1,240 | 1,260 | 45,000 | 2,520 |
| 1993-08-23 | 1,230 | 1,250 | 1,220 | 1,250 | 108,000 | 2,500 |
| 1993-08-20 | 1,240 | 1,260 | 1,220 | 1,220 | 82,000 | 2,440 |
| 1993-08-19 | 1,240 | 1,250 | 1,240 | 1,240 | 29,000 | 2,480 |
| 1993-08-18 | 1,250 | 1,270 | 1,250 | 1,260 | 137,000 | 2,520 |
| 1993-08-17 | 1,240 | 1,260 | 1,240 | 1,250 | 77,000 | 2,500 |
| 1993-08-16 | 1,240 | 1,270 | 1,240 | 1,270 | 52,000 | 2,540 |
| 1993-08-13 | 1,260 | 1,260 | 1,250 | 1,260 | 84,000 | 2,520 |
| 1993-08-12 | 1,240 | 1,260 | 1,240 | 1,260 | 35,000 | 2,520 |
| 1993-08-11 | 1,250 | 1,260 | 1,240 | 1,260 | 14,000 | 2,520 |
| 1993-08-10 | 1,260 | 1,260 | 1,250 | 1,250 | 55,000 | 2,500 |
| 1993-08-09 | 1,270 | 1,270 | 1,250 | 1,270 | 114,000 | 2,540 |
| 1993-08-06 | 1,260 | 1,270 | 1,260 | 1,260 | 29,000 | 2,520 |
| 1993-08-05 | 1,260 | 1,270 | 1,250 | 1,260 | 117,000 | 2,520 |
| 1993-08-04 | 1,260 | 1,270 | 1,250 | 1,250 | 204,000 | 2,500 |
| 1993-08-03 | 1,270 | 1,270 | 1,260 | 1,260 | 36,000 | 2,520 |
| 1993-08-02 | 1,250 | 1,270 | 1,240 | 1,270 | 68,000 | 2,540 |
| 1993-07-30 | 1,230 | 1,250 | 1,220 | 1,250 | 237,000 | 2,500 |
| 1993-07-29 | 1,160 | 1,200 | 1,160 | 1,190 | 346,000 | 2,380 |
| 1993-07-28 | 1,170 | 1,190 | 1,170 | 1,180 | 108,000 | 2,360 |
| 1993-07-27 | 1,180 | 1,190 | 1,180 | 1,190 | 68,000 | 2,380 |
| 1993-07-26 | 1,180 | 1,200 | 1,180 | 1,190 | 81,000 | 2,380 |
| 1993-07-23 | 1,190 | 1,190 | 1,170 | 1,170 | 47,000 | 2,340 |
| 1993-07-22 | 1,170 | 1,180 | 1,170 | 1,180 | 32,000 | 2,360 |
| 1993-07-21 | 1,220 | 1,220 | 1,170 | 1,170 | 62,000 | 2,340 |
| 1993-07-20 | 1,210 | 1,220 | 1,200 | 1,220 | 55,000 | 2,440 |
| 1993-07-19 | 1,200 | 1,210 | 1,190 | 1,200 | 137,000 | 2,400 |
| 1993-07-16 | 1,210 | 1,220 | 1,200 | 1,200 | 81,000 | 2,400 |
| 1993-07-15 | 1,180 | 1,210 | 1,180 | 1,190 | 344,000 | 2,380 |
| 1993-07-14 | 1,210 | 1,210 | 1,160 | 1,160 | 169,000 | 2,320 |
| 1993-07-13 | 1,190 | 1,220 | 1,180 | 1,220 | 348,000 | 2,440 |
| 1993-07-12 | 1,220 | 1,220 | 1,150 | 1,170 | 638,000 | 2,340 |
| 1993-07-09 | 1,270 | 1,280 | 1,210 | 1,220 | 157,000 | 2,440 |
| 1993-07-08 | 1,280 | 1,310 | 1,260 | 1,260 | 199,000 | 2,520 |
| 1993-07-07 | 1,300 | 1,300 | 1,250 | 1,260 | 178,000 | 2,520 |
| 1993-07-06 | 1,310 | 1,360 | 1,310 | 1,360 | 172,000 | 2,720 |
| 1993-07-05 | 1,350 | 1,360 | 1,330 | 1,330 | 307,000 | 2,660 |
| 1993-07-02 | 1,290 | 1,330 | 1,290 | 1,330 | 45,000 | 2,660 |
| 1993-07-01 | 1,270 | 1,270 | 1,250 | 1,270 | 32,000 | 2,540 |
| 1993-06-30 | 1,250 | 1,270 | 1,250 | 1,270 | 43,000 | 2,540 |
| 1993-06-29 | 1,210 | 1,230 | 1,210 | 1,230 | 31,000 | 2,460 |
| 1993-06-28 | 1,210 | 1,250 | 1,200 | 1,220 | 166,000 | 2,440 |
| 1993-06-25 | 1,250 | 1,250 | 1,210 | 1,210 | 216,000 | 2,420 |
| 1993-06-24 | 1,260 | 1,270 | 1,250 | 1,250 | 130,000 | 2,500 |
| 1993-06-23 | 1,280 | 1,300 | 1,250 | 1,280 | 49,000 | 2,560 |
| 1993-06-22 | 1,270 | 1,300 | 1,270 | 1,300 | 36,000 | 2,600 |
| 1993-06-21 | 1,300 | 1,300 | 1,270 | 1,280 | 74,000 | 2,560 |
| 1993-06-18 | 1,300 | 1,310 | 1,300 | 1,300 | 45,000 | 2,600 |
| 1993-06-17 | 1,310 | 1,310 | 1,290 | 1,300 | 95,000 | 2,600 |
| 1993-06-16 | 1,300 | 1,340 | 1,300 | 1,330 | 88,000 | 2,660 |
| 1993-06-15 | 1,310 | 1,340 | 1,300 | 1,340 | 72,000 | 2,680 |
| 1993-06-14 | 1,340 | 1,340 | 1,310 | 1,340 | 5,000 | 2,680 |
| 1993-06-11 | 1,390 | 1,390 | 1,360 | 1,360 | 90,000 | 2,720 |
| 1993-06-10 | 1,390 | 1,390 | 1,370 | 1,390 | 105,000 | 2,780 |
| 1993-06-08 | 1,380 | 1,390 | 1,360 | 1,390 | 205,000 | 2,780 |
| 1993-06-07 | 1,350 | 1,380 | 1,350 | 1,370 | 190,000 | 2,740 |
| 1993-06-04 | 1,290 | 1,340 | 1,270 | 1,340 | 280,000 | 2,680 |
| 1993-06-03 | 1,270 | 1,310 | 1,250 | 1,280 | 281,000 | 2,560 |
| 1993-06-02 | 1,270 | 1,280 | 1,270 | 1,280 | 30,000 | 2,560 |
| 1993-06-01 | 1,260 | 1,270 | 1,260 | 1,260 | 16,000 | 2,520 |
| 1993-05-31 | 1,290 | 1,290 | 1,260 | 1,260 | 3,000 | 2,520 |
| 1993-05-28 | 1,290 | 1,300 | 1,270 | 1,300 | 21,000 | 2,600 |
| 1993-05-27 | 1,230 | 1,300 | 1,230 | 1,300 | 67,000 | 2,600 |
| 1993-05-26 | 1,220 | 1,230 | 1,220 | 1,230 | 33,000 | 2,460 |
| 1993-05-25 | 1,230 | 1,250 | 1,220 | 1,250 | 112,000 | 2,500 |
| 1993-05-24 | 1,240 | 1,240 | 1,200 | 1,200 | 24,000 | 2,400 |
| 1993-05-21 | 1,240 | 1,250 | 1,230 | 1,240 | 120,000 | 2,480 |
| 1993-05-20 | 1,240 | 1,250 | 1,230 | 1,250 | 155,000 | 2,500 |
| 1993-05-19 | 1,230 | 1,240 | 1,210 | 1,240 | 172,000 | 2,480 |
| 1993-05-18 | 1,210 | 1,230 | 1,180 | 1,220 | 290,000 | 2,440 |
| 1993-05-17 | 1,160 | 1,230 | 1,160 | 1,230 | 354,000 | 2,460 |
| 1993-05-14 | 1,160 | 1,160 | 1,160 | 1,160 | 66,000 | 2,320 |
| 1993-05-13 | 1,160 | 1,160 | 1,150 | 1,160 | 99,000 | 2,320 |
| 1993-05-12 | 1,170 | 1,170 | 1,140 | 1,150 | 31,000 | 2,300 |
| 1993-05-11 | 1,200 | 1,200 | 1,180 | 1,180 | 50,000 | 2,360 |
| 1993-05-10 | 1,160 | 1,200 | 1,160 | 1,200 | 130,000 | 2,400 |
| 1993-05-07 | 1,130 | 1,150 | 1,130 | 1,150 | 158,000 | 2,300 |
| 1993-05-06 | 1,120 | 1,120 | 1,100 | 1,100 | 168,000 | 2,200 |
| 1993-04-30 | 1,130 | 1,130 | 1,110 | 1,130 | 73,000 | 2,260 |
| 1993-04-28 | 1,130 | 1,130 | 1,090 | 1,120 | 162,000 | 2,240 |
| 1993-04-27 | 1,140 | 1,140 | 1,120 | 1,120 | 81,000 | 2,240 |
| 1993-04-26 | 1,120 | 1,140 | 1,120 | 1,140 | 33,000 | 2,280 |
| 1993-04-23 | 1,110 | 1,120 | 1,110 | 1,110 | 136,000 | 2,220 |
| 1993-04-22 | 1,130 | 1,150 | 1,110 | 1,110 | 103,000 | 2,220 |
| 1993-04-21 | 1,170 | 1,170 | 1,130 | 1,130 | 97,000 | 2,260 |
| 1993-04-20 | 1,160 | 1,190 | 1,160 | 1,160 | 80,000 | 2,320 |
| 1993-04-19 | 1,200 | 1,200 | 1,160 | 1,160 | 151,000 | 2,320 |
| 1993-04-16 | 1,160 | 1,240 | 1,160 | 1,190 | 161,000 | 2,380 |
| 1993-04-15 | 1,210 | 1,210 | 1,150 | 1,160 | 85,000 | 2,320 |
| 1993-04-14 | 1,220 | 1,220 | 1,190 | 1,210 | 82,000 | 2,420 |
| 1993-04-13 | 1,160 | 1,200 | 1,160 | 1,200 | 154,000 | 2,400 |
| 1993-04-12 | 1,220 | 1,220 | 1,190 | 1,200 | 35,000 | 2,400 |
| 1993-04-09 | 1,250 | 1,250 | 1,200 | 1,220 | 127,000 | 2,440 |
| 1993-04-08 | 1,180 | 1,250 | 1,180 | 1,250 | 183,000 | 2,500 |
| 1993-04-07 | 1,170 | 1,190 | 1,160 | 1,170 | 139,000 | 2,340 |
| 1993-04-06 | 1,180 | 1,200 | 1,170 | 1,170 | 103,000 | 2,340 |
| 1993-04-05 | 1,160 | 1,220 | 1,150 | 1,200 | 144,000 | 2,400 |
| 1993-04-02 | 1,070 | 1,160 | 1,070 | 1,160 | 106,000 | 2,320 |
| 1993-04-01 | 1,050 | 1,050 | 1,000 | 1,050 | 329,000 | 2,100 |
| 1993-03-31 | 1,080 | 1,090 | 1,070 | 1,080 | 71,000 | 2,160 |
| 1993-03-30 | 1,050 | 1,070 | 1,050 | 1,060 | 52,000 | 2,120 |
| 1993-03-29 | 1,000 | 1,040 | 1,000 | 1,030 | 42,000 | 2,060 |
| 1993-03-26 | 1,030 | 1,040 | 1,000 | 1,000 | 43,000 | 2,000 |
| 1993-03-25 | 1,040 | 1,040 | 1,020 | 1,020 | 30,000 | 2,040 |
| 1993-03-24 | 1,050 | 1,060 | 1,040 | 1,050 | 65,000 | 2,100 |
| 1993-03-23 | 1,030 | 1,060 | 1,030 | 1,050 | 54,000 | 2,100 |
| 1993-03-22 | 1,020 | 1,070 | 1,020 | 1,070 | 7,000 | 2,140 |
| 1993-03-19 | 1,010 | 1,010 | 1,010 | 1,010 | 134,000 | 2,020 |
| 1993-03-18 | 1,030 | 1,050 | 1,000 | 1,000 | 98,000 | 2,000 |
| 1993-03-17 | 1,000 | 1,000 | 1,000 | 1,000 | 48,000 | 2,000 |
| 1993-03-16 | 999 | 1,000 | 995 | 1,000 | 25,000 | 2,000 |
| 1993-03-15 | 1,000 | 1,000 | 999 | 1,000 | 54,000 | 2,000 |
| 1993-03-12 | 997 | 1,000 | 997 | 1,000 | 136,000 | 2,000 |
| 1993-03-11 | 998 | 999 | 994 | 996 | 76,000 | 1,992 |
| 1993-03-10 | 960 | 980 | 960 | 980 | 130,000 | 1,960 |
| 1993-03-09 | 940 | 972 | 940 | 972 | 255,000 | 1,944 |
| 1993-03-08 | 905 | 950 | 905 | 950 | 118,000 | 1,900 |
| 1993-03-05 | 885 | 899 | 885 | 899 | 28,000 | 1,798 |
| 1993-03-04 | 885 | 900 | 885 | 898 | 14,000 | 1,796 |
| 1993-03-03 | 886 | 890 | 885 | 885 | 28,000 | 1,770 |
| 1993-03-02 | 891 | 900 | 885 | 885 | 122,000 | 1,770 |
| 1993-03-01 | 900 | 900 | 898 | 900 | 58,000 | 1,800 |
| 1993-02-26 | 890 | 905 | 890 | 905 | 56,000 | 1,810 |
| 1993-02-25 | 896 | 896 | 890 | 895 | 12,000 | 1,790 |
| 1993-02-24 | 890 | 900 | 890 | 896 | 62,000 | 1,792 |
| 1993-02-23 | 895 | 895 | 885 | 890 | 32,000 | 1,780 |
| 1993-02-22 | 896 | 896 | 890 | 890 | 74,000 | 1,780 |
| 1993-02-19 | 885 | 896 | 885 | 896 | 34,000 | 1,792 |
| 1993-02-18 | 880 | 885 | 880 | 885 | 42,000 | 1,770 |
| 1993-02-17 | 880 | 880 | 875 | 875 | 89,000 | 1,750 |
| 1993-02-16 | 870 | 885 | 865 | 885 | 66,000 | 1,770 |
| 1993-02-15 | 870 | 870 | 860 | 865 | 25,000 | 1,730 |
| 1993-02-12 | 860 | 869 | 860 | 869 | 23,000 | 1,738 |
| 1993-02-10 | 860 | 864 | 860 | 860 | 36,000 | 1,720 |
| 1993-02-09 | 860 | 860 | 860 | 860 | 33,000 | 1,720 |
| 1993-02-08 | 860 | 860 | 860 | 860 | 35,000 | 1,720 |
| 1993-02-05 | 843 | 869 | 842 | 842 | 71,000 | 1,684 |
| 1993-02-04 | 845 | 845 | 835 | 841 | 46,000 | 1,682 |
| 1993-02-03 | 811 | 833 | 811 | 825 | 16,000 | 1,650 |
| 1993-02-02 | 795 | 805 | 795 | 805 | 26,000 | 1,610 |
| 1993-02-01 | 795 | 795 | 795 | 795 | 30,000 | 1,590 |
| 1993-01-29 | 795 | 800 | 795 | 795 | 26,000 | 1,590 |
| 1993-01-28 | 778 | 780 | 778 | 780 | 69,000 | 1,560 |
| 1993-01-27 | 775 | 780 | 775 | 780 | 15,000 | 1,560 |
| 1993-01-26 | 773 | 780 | 760 | 780 | 37,000 | 1,560 |
| 1993-01-25 | 789 | 789 | 780 | 780 | 20,000 | 1,560 |
| 1993-01-22 | 800 | 800 | 786 | 789 | 57,000 | 1,578 |
| 1993-01-21 | 807 | 810 | 790 | 800 | 23,000 | 1,600 |
| 1993-01-20 | 795 | 797 | 795 | 797 | 26,000 | 1,594 |
| 1993-01-19 | 795 | 810 | 791 | 795 | 19,000 | 1,590 |
| 1993-01-18 | 771 | 780 | 771 | 780 | 27,000 | 1,560 |
| 1993-01-14 | 809 | 809 | 770 | 770 | 22,000 | 1,540 |
| 1993-01-13 | 819 | 819 | 810 | 817 | 20,000 | 1,634 |
| 1993-01-12 | 821 | 829 | 818 | 820 | 75,000 | 1,640 |
| 1993-01-11 | 840 | 840 | 830 | 830 | 25,000 | 1,660 |
| 1993-01-08 | 842 | 846 | 840 | 840 | 115,000 | 1,680 |
| 1993-01-07 | 861 | 865 | 840 | 840 | 111,000 | 1,680 |
| 1993-01-06 | 864 | 865 | 860 | 861 | 259,000 | 1,722 |
| 1993-01-05 | 861 | 865 | 860 | 865 | 63,000 | 1,730 |
| 1993-01-04 | 880 | 880 | 860 | 860 | 23,000 | 1,720 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
