8273 (株)イズミ 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 | 2,230 | 2,230 | 2,200 | 2,230 | 18,000 | 1,115 |
| 1993-12-29 | 2,230 | 2,230 | 2,220 | 2,230 | 18,000 | 1,115 |
| 1993-12-28 | 2,200 | 2,230 | 2,200 | 2,230 | 20,000 | 1,115 |
| 1993-12-27 | 2,200 | 2,200 | 2,150 | 2,190 | 10,000 | 1,095 |
| 1993-12-24 | 2,250 | 2,250 | 2,230 | 2,240 | 47,000 | 1,120 |
| 1993-12-22 | 2,240 | 2,250 | 2,230 | 2,250 | 49,000 | 1,125 |
| 1993-12-21 | 2,250 | 2,250 | 2,240 | 2,250 | 51,000 | 1,125 |
| 1993-12-20 | 2,270 | 2,280 | 2,240 | 2,270 | 66,000 | 1,135 |
| 1993-12-17 | 2,260 | 2,280 | 2,260 | 2,280 | 76,000 | 1,140 |
| 1993-12-16 | 2,280 | 2,300 | 2,280 | 2,280 | 162,000 | 1,140 |
| 1993-12-15 | 2,210 | 2,280 | 2,210 | 2,250 | 246,000 | 1,125 |
| 1993-12-14 | 2,190 | 2,220 | 2,190 | 2,210 | 98,000 | 1,105 |
| 1993-12-13 | 2,200 | 2,210 | 2,190 | 2,210 | 56,000 | 1,105 |
| 1993-12-10 | 2,160 | 2,210 | 2,160 | 2,200 | 167,000 | 1,100 |
| 1993-12-09 | 2,180 | 2,210 | 2,170 | 2,170 | 86,000 | 1,085 |
| 1993-12-08 | 2,190 | 2,190 | 2,150 | 2,180 | 14,000 | 1,090 |
| 1993-12-07 | 2,190 | 2,210 | 2,190 | 2,190 | 84,000 | 1,095 |
| 1993-12-06 | 2,280 | 2,290 | 2,180 | 2,180 | 55,000 | 1,090 |
| 1993-12-03 | 2,280 | 2,320 | 2,270 | 2,280 | 109,000 | 1,140 |
| 1993-12-02 | 2,320 | 2,350 | 2,290 | 2,290 | 362,000 | 1,145 |
| 1993-12-01 | 2,230 | 2,300 | 2,220 | 2,300 | 195,000 | 1,150 |
| 1993-11-30 | 2,220 | 2,250 | 2,200 | 2,240 | 170,000 | 1,120 |
| 1993-11-29 | 2,280 | 2,280 | 2,190 | 2,250 | 148,000 | 1,125 |
| 1993-11-26 | 2,290 | 2,290 | 2,260 | 2,260 | 70,000 | 1,130 |
| 1993-11-25 | 2,250 | 2,280 | 2,250 | 2,280 | 67,000 | 1,140 |
| 1993-11-24 | 2,260 | 2,280 | 2,250 | 2,250 | 98,000 | 1,125 |
| 1993-11-22 | 2,250 | 2,260 | 2,210 | 2,260 | 75,000 | 1,130 |
| 1993-11-19 | 2,250 | 2,280 | 2,240 | 2,280 | 75,000 | 1,140 |
| 1993-11-18 | 2,270 | 2,280 | 2,250 | 2,260 | 65,000 | 1,130 |
| 1993-11-17 | 2,240 | 2,270 | 2,240 | 2,260 | 185,000 | 1,130 |
| 1993-11-16 | 2,210 | 2,250 | 2,210 | 2,240 | 63,000 | 1,120 |
| 1993-11-15 | 2,260 | 2,270 | 2,200 | 2,200 | 40,000 | 1,100 |
| 1993-11-12 | 2,200 | 2,270 | 2,190 | 2,270 | 113,000 | 1,135 |
| 1993-11-11 | 2,180 | 2,230 | 2,180 | 2,200 | 60,000 | 1,100 |
| 1993-11-10 | 2,220 | 2,230 | 2,200 | 2,220 | 75,000 | 1,110 |
| 1993-11-09 | 2,270 | 2,280 | 2,220 | 2,220 | 70,000 | 1,110 |
| 1993-11-08 | 2,280 | 2,290 | 2,230 | 2,290 | 67,000 | 1,145 |
| 1993-11-05 | 2,280 | 2,280 | 2,220 | 2,260 | 130,000 | 1,130 |
| 1993-11-04 | 2,280 | 2,320 | 2,270 | 2,280 | 366,000 | 1,140 |
| 1993-11-02 | 2,230 | 2,290 | 2,220 | 2,280 | 235,000 | 1,140 |
| 1993-11-01 | 2,240 | 2,250 | 2,200 | 2,240 | 139,000 | 1,120 |
| 1993-10-29 | 2,250 | 2,250 | 2,200 | 2,210 | 67,000 | 1,105 |
| 1993-10-28 | 2,180 | 2,230 | 2,180 | 2,230 | 97,000 | 1,115 |
| 1993-10-27 | 2,180 | 2,190 | 2,130 | 2,160 | 43,000 | 1,080 |
| 1993-10-26 | 2,230 | 2,230 | 2,210 | 2,220 | 66,000 | 1,110 |
| 1993-10-25 | 2,240 | 2,250 | 2,210 | 2,210 | 77,000 | 1,105 |
| 1993-10-22 | 2,250 | 2,250 | 2,240 | 2,250 | 88,000 | 1,125 |
| 1993-10-21 | 2,240 | 2,260 | 2,240 | 2,250 | 93,000 | 1,125 |
| 1993-10-20 | 2,230 | 2,250 | 2,230 | 2,240 | 184,000 | 1,120 |
| 1993-10-19 | 2,240 | 2,280 | 2,240 | 2,240 | 196,000 | 1,120 |
| 1993-10-18 | 2,280 | 2,290 | 2,200 | 2,200 | 298,000 | 1,100 |
| 1993-10-15 | 2,290 | 2,330 | 2,280 | 2,290 | 765,000 | 1,145 |
| 1993-10-14 | 2,230 | 2,270 | 2,210 | 2,260 | 804,000 | 1,130 |
| 1993-10-13 | 2,100 | 2,200 | 2,090 | 2,180 | 175,000 | 1,090 |
| 1993-10-12 | 2,090 | 2,110 | 2,080 | 2,090 | 11,000 | 1,045 |
| 1993-10-08 | 2,120 | 2,140 | 2,120 | 2,130 | 47,000 | 1,065 |
| 1993-10-07 | 2,130 | 2,140 | 2,130 | 2,130 | 15,000 | 1,065 |
| 1993-10-06 | 2,150 | 2,160 | 2,120 | 2,120 | 23,000 | 1,060 |
| 1993-10-05 | 2,190 | 2,190 | 2,130 | 2,150 | 42,000 | 1,075 |
| 1993-10-04 | 2,170 | 2,190 | 2,170 | 2,190 | 19,000 | 1,095 |
| 1993-10-01 | 2,150 | 2,190 | 2,150 | 2,190 | 127,000 | 1,095 |
| 1993-09-30 | 2,150 | 2,150 | 2,100 | 2,110 | 62,000 | 1,055 |
| 1993-09-29 | 2,120 | 2,150 | 2,120 | 2,150 | 26,000 | 1,075 |
| 1993-09-28 | 2,150 | 2,160 | 2,150 | 2,160 | 34,000 | 1,080 |
| 1993-09-27 | 2,150 | 2,160 | 2,150 | 2,150 | 30,000 | 1,075 |
| 1993-09-24 | 2,150 | 2,160 | 2,140 | 2,140 | 10,000 | 1,070 |
| 1993-09-22 | 2,130 | 2,160 | 2,120 | 2,160 | 19,000 | 1,080 |
| 1993-09-21 | 2,140 | 2,170 | 2,140 | 2,170 | 55,000 | 1,085 |
| 1993-09-20 | 2,160 | 2,160 | 2,140 | 2,150 | 120,000 | 1,075 |
| 1993-09-17 | 2,150 | 2,150 | 2,120 | 2,140 | 31,000 | 1,070 |
| 1993-09-16 | 2,160 | 2,160 | 2,100 | 2,120 | 53,000 | 1,060 |
| 1993-09-14 | 2,170 | 2,170 | 2,140 | 2,140 | 93,000 | 1,070 |
| 1993-09-13 | 2,170 | 2,170 | 2,140 | 2,140 | 123,000 | 1,070 |
| 1993-09-10 | 2,080 | 2,180 | 2,080 | 2,180 | 105,000 | 1,090 |
| 1993-09-09 | 2,030 | 2,080 | 2,030 | 2,080 | 13,000 | 1,040 |
| 1993-09-08 | 2,070 | 2,080 | 2,050 | 2,070 | 56,000 | 1,035 |
| 1993-09-07 | 2,080 | 2,080 | 2,070 | 2,080 | 20,000 | 1,040 |
| 1993-09-06 | 2,090 | 2,090 | 2,070 | 2,080 | 21,000 | 1,040 |
| 1993-09-03 | 2,100 | 2,110 | 2,090 | 2,100 | 91,000 | 1,050 |
| 1993-09-02 | 2,040 | 2,120 | 2,040 | 2,100 | 186,000 | 1,050 |
| 1993-09-01 | 2,040 | 2,040 | 2,030 | 2,040 | 35,000 | 1,020 |
| 1993-08-31 | 2,000 | 2,040 | 1,990 | 2,040 | 48,000 | 1,020 |
| 1993-08-30 | 1,970 | 2,000 | 1,970 | 2,000 | 48,000 | 1,000 |
| 1993-08-27 | 1,950 | 1,970 | 1,950 | 1,970 | 22,000 | 985 |
| 1993-08-26 | 1,950 | 1,960 | 1,950 | 1,950 | 19,000 | 975 |
| 1993-08-25 | 1,950 | 1,960 | 1,950 | 1,960 | 8,000 | 980 |
| 1993-08-24 | 1,980 | 1,980 | 1,950 | 1,950 | 6,000 | 975 |
| 1993-08-23 | 1,920 | 1,950 | 1,920 | 1,950 | 6,000 | 975 |
| 1993-08-20 | 1,990 | 1,990 | 1,930 | 1,980 | 6,000 | 990 |
| 1993-08-19 | 2,000 | 2,020 | 1,990 | 1,990 | 21,000 | 995 |
| 1993-08-18 | 2,000 | 2,020 | 1,990 | 2,020 | 75,000 | 1,010 |
| 1993-08-17 | 1,990 | 2,010 | 1,980 | 1,990 | 79,000 | 995 |
| 1993-08-16 | 1,970 | 2,000 | 1,960 | 2,000 | 49,000 | 1,000 |
| 1993-08-13 | 1,950 | 1,980 | 1,920 | 1,980 | 42,000 | 990 |
| 1993-08-12 | 1,910 | 1,950 | 1,910 | 1,950 | 74,000 | 975 |
| 1993-08-11 | 1,900 | 1,910 | 1,900 | 1,910 | 17,000 | 955 |
| 1993-08-10 | 1,880 | 1,910 | 1,870 | 1,880 | 96,000 | 940 |
| 1993-08-09 | 1,870 | 1,900 | 1,870 | 1,900 | 7,000 | 950 |
| 1993-08-06 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 950 |
| 1993-08-05 | 1,900 | 1,900 | 1,870 | 1,870 | 4,000 | 935 |
| 1993-08-04 | 1,920 | 1,920 | 1,910 | 1,920 | 10,000 | 960 |
| 1993-08-03 | 1,900 | 1,900 | 1,900 | 1,900 | 31,000 | 950 |
| 1993-08-02 | 1,880 | 1,900 | 1,880 | 1,900 | 35,000 | 950 |
| 1993-07-30 | 1,890 | 1,890 | 1,880 | 1,880 | 38,000 | 940 |
| 1993-07-29 | 1,850 | 1,890 | 1,850 | 1,890 | 23,000 | 945 |
| 1993-07-28 | 1,850 | 1,880 | 1,850 | 1,880 | 2,000 | 940 |
| 1993-07-27 | 1,870 | 1,880 | 1,870 | 1,880 | 2,000 | 940 |
| 1993-07-26 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 945 |
| 1993-07-23 | 1,900 | 1,900 | 1,900 | 1,900 | 16,000 | 950 |
| 1993-07-22 | 1,900 | 1,900 | 1,900 | 1,900 | 8,000 | 950 |
| 1993-07-21 | 1,900 | 1,930 | 1,880 | 1,930 | 20,000 | 965 |
| 1993-07-20 | 1,900 | 1,900 | 1,870 | 1,880 | 73,000 | 940 |
| 1993-07-19 | 1,920 | 1,920 | 1,900 | 1,900 | 54,000 | 950 |
| 1993-07-16 | 1,920 | 1,930 | 1,890 | 1,920 | 73,000 | 960 |
| 1993-07-15 | 1,910 | 1,930 | 1,880 | 1,880 | 175,000 | 940 |
| 1993-07-14 | 1,920 | 1,920 | 1,910 | 1,910 | 48,000 | 955 |
| 1993-07-13 | 1,880 | 1,890 | 1,850 | 1,890 | 136,000 | 945 |
| 1993-07-12 | 1,880 | 1,880 | 1,870 | 1,880 | 46,000 | 940 |
| 1993-07-09 | 1,880 | 1,890 | 1,860 | 1,890 | 24,000 | 945 |
| 1993-07-08 | 1,850 | 1,920 | 1,840 | 1,920 | 124,000 | 960 |
| 1993-07-07 | 1,830 | 1,870 | 1,820 | 1,870 | 53,000 | 935 |
| 1993-07-06 | 1,800 | 1,840 | 1,800 | 1,840 | 58,000 | 920 |
| 1993-07-05 | 1,800 | 1,800 | 1,790 | 1,800 | 19,000 | 900 |
| 1993-07-02 | 1,810 | 1,810 | 1,800 | 1,800 | 15,000 | 900 |
| 1993-07-01 | 1,810 | 1,810 | 1,800 | 1,800 | 274,000 | 900 |
| 1993-06-30 | 1,800 | 1,810 | 1,800 | 1,810 | 8,000 | 905 |
| 1993-06-29 | 1,800 | 1,810 | 1,800 | 1,800 | 44,000 | 900 |
| 1993-06-28 | 1,790 | 1,810 | 1,780 | 1,800 | 38,000 | 900 |
| 1993-06-25 | 1,770 | 1,790 | 1,750 | 1,780 | 36,000 | 890 |
| 1993-06-24 | 1,750 | 1,770 | 1,730 | 1,750 | 35,000 | 875 |
| 1993-06-23 | 1,720 | 1,750 | 1,720 | 1,750 | 10,000 | 875 |
| 1993-06-22 | 1,690 | 1,770 | 1,690 | 1,750 | 44,000 | 875 |
| 1993-06-21 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 850 |
| 1993-06-18 | 1,750 | 1,770 | 1,730 | 1,730 | 10,000 | 865 |
| 1993-06-17 | 1,730 | 1,780 | 1,700 | 1,750 | 40,000 | 875 |
| 1993-06-16 | 1,740 | 1,740 | 1,730 | 1,730 | 34,000 | 865 |
| 1993-06-15 | 1,740 | 1,770 | 1,730 | 1,750 | 45,000 | 875 |
| 1993-06-14 | 1,750 | 1,770 | 1,730 | 1,770 | 28,000 | 885 |
| 1993-06-11 | 1,760 | 1,760 | 1,740 | 1,740 | 20,000 | 870 |
| 1993-06-10 | 1,760 | 1,770 | 1,730 | 1,730 | 30,000 | 865 |
| 1993-06-08 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 900 |
| 1993-06-07 | 1,760 | 1,800 | 1,760 | 1,800 | 22,000 | 900 |
| 1993-06-04 | 1,780 | 1,780 | 1,780 | 1,780 | 32,000 | 890 |
| 1993-06-03 | 1,750 | 1,750 | 1,700 | 1,750 | 24,000 | 875 |
| 1993-06-02 | 1,780 | 1,780 | 1,730 | 1,750 | 23,000 | 875 |
| 1993-06-01 | 1,760 | 1,760 | 1,750 | 1,760 | 58,000 | 880 |
| 1993-05-31 | 1,770 | 1,770 | 1,760 | 1,760 | 11,000 | 880 |
| 1993-05-28 | 1,770 | 1,780 | 1,770 | 1,770 | 8,000 | 885 |
| 1993-05-27 | 1,790 | 1,790 | 1,780 | 1,780 | 23,000 | 890 |
| 1993-05-26 | 1,780 | 1,850 | 1,780 | 1,820 | 78,000 | 910 |
| 1993-05-25 | 1,820 | 1,850 | 1,800 | 1,810 | 39,000 | 905 |
| 1993-05-24 | 1,850 | 1,850 | 1,850 | 1,850 | 11,000 | 925 |
| 1993-05-21 | 1,750 | 1,850 | 1,750 | 1,850 | 31,000 | 925 |
| 1993-05-20 | 1,780 | 1,780 | 1,750 | 1,750 | 11,000 | 875 |
| 1993-05-19 | 1,770 | 1,770 | 1,770 | 1,770 | 8,000 | 885 |
| 1993-05-18 | 1,780 | 1,790 | 1,780 | 1,780 | 23,000 | 890 |
| 1993-05-17 | 1,800 | 1,800 | 1,770 | 1,770 | 4,000 | 885 |
| 1993-05-14 | 1,860 | 1,860 | 1,850 | 1,850 | 16,000 | 925 |
| 1993-05-13 | 1,850 | 1,880 | 1,830 | 1,850 | 47,000 | 925 |
| 1993-05-12 | 1,860 | 1,890 | 1,860 | 1,860 | 88,000 | 930 |
| 1993-05-11 | 1,790 | 1,850 | 1,790 | 1,850 | 109,000 | 925 |
| 1993-05-10 | 1,780 | 1,800 | 1,760 | 1,780 | 35,000 | 890 |
| 1993-05-07 | 1,710 | 1,790 | 1,710 | 1,780 | 99,000 | 890 |
| 1993-05-06 | 1,570 | 1,710 | 1,570 | 1,700 | 49,000 | 850 |
| 1993-04-30 | 1,600 | 1,610 | 1,600 | 1,600 | 49,000 | 800 |
| 1993-04-27 | 1,590 | 1,590 | 1,570 | 1,570 | 5,000 | 785 |
| 1993-04-26 | 1,590 | 1,620 | 1,590 | 1,610 | 8,000 | 805 |
| 1993-04-23 | 1,570 | 1,570 | 1,530 | 1,560 | 24,000 | 780 |
| 1993-04-22 | 1,600 | 1,610 | 1,550 | 1,550 | 10,000 | 775 |
| 1993-04-21 | 1,600 | 1,600 | 1,570 | 1,570 | 9,000 | 785 |
| 1993-04-20 | 1,560 | 1,560 | 1,530 | 1,530 | 10,000 | 765 |
| 1993-04-19 | 1,640 | 1,640 | 1,550 | 1,550 | 14,000 | 775 |
| 1993-04-16 | 1,660 | 1,660 | 1,570 | 1,650 | 20,000 | 825 |
| 1993-04-15 | 1,670 | 1,700 | 1,650 | 1,660 | 18,000 | 830 |
| 1993-04-14 | 1,650 | 1,670 | 1,650 | 1,650 | 33,000 | 825 |
| 1993-04-13 | 1,630 | 1,640 | 1,620 | 1,640 | 81,000 | 820 |
| 1993-04-12 | 1,620 | 1,620 | 1,590 | 1,620 | 37,000 | 810 |
| 1993-04-09 | 1,640 | 1,640 | 1,620 | 1,620 | 61,000 | 810 |
| 1993-04-08 | 1,430 | 1,510 | 1,430 | 1,510 | 59,000 | 755 |
| 1993-04-07 | 1,430 | 1,430 | 1,410 | 1,410 | 62,000 | 705 |
| 1993-04-06 | 1,340 | 1,400 | 1,330 | 1,400 | 84,000 | 700 |
| 1993-04-05 | 1,330 | 1,330 | 1,290 | 1,330 | 46,000 | 665 |
| 1993-04-02 | 1,300 | 1,370 | 1,300 | 1,330 | 54,000 | 665 |
| 1993-04-01 | 1,300 | 1,310 | 1,280 | 1,300 | 32,000 | 650 |
| 1993-03-31 | 1,300 | 1,350 | 1,300 | 1,300 | 33,000 | 650 |
| 1993-03-30 | 1,290 | 1,290 | 1,270 | 1,290 | 14,000 | 645 |
| 1993-03-29 | 1,340 | 1,340 | 1,290 | 1,290 | 10,000 | 645 |
| 1993-03-26 | 1,310 | 1,350 | 1,310 | 1,350 | 17,000 | 675 |
| 1993-03-25 | 1,300 | 1,320 | 1,300 | 1,320 | 13,000 | 660 |
| 1993-03-24 | 1,280 | 1,290 | 1,280 | 1,290 | 2,000 | 645 |
| 1993-03-23 | 1,310 | 1,310 | 1,290 | 1,300 | 43,000 | 650 |
| 1993-03-19 | 1,290 | 1,300 | 1,220 | 1,230 | 91,000 | 615 |
| 1993-03-18 | 1,270 | 1,300 | 1,270 | 1,270 | 38,000 | 635 |
| 1993-03-17 | 1,210 | 1,270 | 1,210 | 1,270 | 39,000 | 635 |
| 1993-03-16 | 1,220 | 1,230 | 1,220 | 1,230 | 32,000 | 615 |
| 1993-03-15 | 1,240 | 1,240 | 1,220 | 1,220 | 30,000 | 610 |
| 1993-03-12 | 1,240 | 1,240 | 1,230 | 1,240 | 42,000 | 620 |
| 1993-03-11 | 1,270 | 1,270 | 1,240 | 1,240 | 12,000 | 620 |
| 1993-03-10 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 635 |
| 1993-03-09 | 1,290 | 1,300 | 1,280 | 1,280 | 61,000 | 640 |
| 1993-03-08 | 1,250 | 1,270 | 1,250 | 1,270 | 70,000 | 635 |
| 1993-03-05 | 1,250 | 1,250 | 1,250 | 1,250 | 40,000 | 625 |
| 1993-03-04 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 620 |
| 1993-03-03 | 1,240 | 1,240 | 1,230 | 1,230 | 9,000 | 615 |
| 1993-03-02 | 1,280 | 1,280 | 1,250 | 1,250 | 17,000 | 625 |
| 1993-03-01 | 1,260 | 1,300 | 1,250 | 1,300 | 29,000 | 650 |
| 1993-02-26 | 1,250 | 1,270 | 1,250 | 1,270 | 2,000 | 635 |
| 1993-02-25 | 1,270 | 1,270 | 1,250 | 1,270 | 26,000 | 635 |
| 1993-02-24 | 1,250 | 1,270 | 1,250 | 1,250 | 37,000 | 625 |
| 1993-02-23 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 625 |
| 1993-02-22 | 1,250 | 1,250 | 1,250 | 1,250 | 36,000 | 625 |
| 1993-02-19 | 1,250 | 1,250 | 1,240 | 1,240 | 18,000 | 620 |
| 1993-02-18 | 1,250 | 1,250 | 1,240 | 1,240 | 24,000 | 620 |
| 1993-02-17 | 1,240 | 1,240 | 1,240 | 1,240 | 9,000 | 620 |
| 1993-02-16 | 1,250 | 1,250 | 1,240 | 1,240 | 41,000 | 620 |
| 1993-02-15 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 620 |
| 1993-02-12 | 1,250 | 1,250 | 1,240 | 1,250 | 18,000 | 625 |
| 1993-02-10 | 1,250 | 1,250 | 1,230 | 1,250 | 34,000 | 625 |
| 1993-02-09 | 1,230 | 1,240 | 1,220 | 1,240 | 30,000 | 620 |
| 1993-02-08 | 1,210 | 1,230 | 1,210 | 1,230 | 31,000 | 615 |
| 1993-02-05 | 1,200 | 1,200 | 1,200 | 1,200 | 27,000 | 600 |
| 1993-02-04 | 1,270 | 1,270 | 1,260 | 1,270 | 107,000 | 635 |
| 1993-02-03 | 1,260 | 1,260 | 1,260 | 1,260 | 28,000 | 630 |
| 1993-02-02 | 1,240 | 1,260 | 1,220 | 1,220 | 87,000 | 610 |
| 1993-02-01 | 1,150 | 1,220 | 1,150 | 1,220 | 89,000 | 610 |
| 1993-01-29 | 1,140 | 1,170 | 1,130 | 1,170 | 53,000 | 585 |
| 1993-01-28 | 1,130 | 1,140 | 1,120 | 1,140 | 45,000 | 570 |
| 1993-01-27 | 1,120 | 1,140 | 1,100 | 1,130 | 13,000 | 565 |
| 1993-01-26 | 1,080 | 1,120 | 1,080 | 1,120 | 16,000 | 560 |
| 1993-01-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1993-01-22 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 540 |
| 1993-01-21 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 530 |
| 1993-01-20 | 1,060 | 1,060 | 1,050 | 1,050 | 10,000 | 525 |
| 1993-01-19 | 1,050 | 1,060 | 1,040 | 1,050 | 23,000 | 525 |
| 1993-01-18 | 1,080 | 1,080 | 1,060 | 1,060 | 27,000 | 530 |
| 1993-01-14 | 1,090 | 1,100 | 1,090 | 1,100 | 38,000 | 550 |
| 1993-01-13 | 1,100 | 1,110 | 1,090 | 1,110 | 16,000 | 555 |
| 1993-01-12 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 560 |
| 1993-01-11 | 1,140 | 1,150 | 1,120 | 1,120 | 32,000 | 560 |
| 1993-01-08 | 1,130 | 1,130 | 1,120 | 1,130 | 14,000 | 565 |
| 1993-01-07 | 1,150 | 1,150 | 1,110 | 1,110 | 28,000 | 555 |
| 1993-01-06 | 1,170 | 1,170 | 1,150 | 1,150 | 14,000 | 575 |
| 1993-01-05 | 1,170 | 1,200 | 1,130 | 1,130 | 37,000 | 565 |
| 1993-01-04 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 | 565 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
