8281 ゼビオホールディングス(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 | 3,320 | 3,350 | 3,250 | 3,250 | 20,000 | 2,166.67 |
| 1993-12-29 | 3,430 | 3,430 | 3,240 | 3,250 | 73,000 | 2,166.67 |
| 1993-12-28 | 3,350 | 3,400 | 3,300 | 3,380 | 67,000 | 2,253.33 |
| 1993-12-27 | 3,340 | 3,340 | 3,330 | 3,330 | 6,000 | 2,220 |
| 1993-12-24 | 3,310 | 3,350 | 3,300 | 3,300 | 15,000 | 2,200 |
| 1993-12-22 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 2,300 |
| 1993-12-21 | 3,550 | 3,560 | 3,500 | 3,500 | 29,000 | 2,333.33 |
| 1993-12-20 | 3,600 | 3,600 | 3,550 | 3,570 | 28,000 | 2,380 |
| 1993-12-17 | 3,600 | 3,600 | 3,590 | 3,600 | 20,000 | 2,400 |
| 1993-12-16 | 3,510 | 3,550 | 3,510 | 3,550 | 38,000 | 2,366.67 |
| 1993-12-15 | 3,560 | 3,560 | 3,470 | 3,510 | 60,000 | 2,340 |
| 1993-12-14 | 3,410 | 3,580 | 3,410 | 3,560 | 107,000 | 2,373.33 |
| 1993-12-13 | 3,410 | 3,420 | 3,340 | 3,420 | 73,000 | 2,280 |
| 1993-12-10 | 3,230 | 3,380 | 3,180 | 3,370 | 209,000 | 2,246.67 |
| 1993-12-09 | 3,300 | 3,300 | 3,150 | 3,200 | 248,000 | 2,133.33 |
| 1993-12-08 | 3,460 | 3,500 | 3,300 | 3,320 | 63,000 | 2,213.33 |
| 1993-12-07 | 3,560 | 3,560 | 3,450 | 3,460 | 97,000 | 2,306.67 |
| 1993-12-06 | 3,750 | 3,750 | 3,550 | 3,600 | 74,000 | 2,400 |
| 1993-12-03 | 3,800 | 3,800 | 3,700 | 3,700 | 56,000 | 2,466.67 |
| 1993-12-02 | 3,850 | 3,890 | 3,800 | 3,800 | 152,000 | 2,533.33 |
| 1993-12-01 | 3,850 | 3,890 | 3,800 | 3,800 | 110,000 | 2,533.33 |
| 1993-11-30 | 3,730 | 3,850 | 3,730 | 3,850 | 17,000 | 2,566.67 |
| 1993-11-29 | 3,900 | 3,900 | 3,740 | 3,750 | 32,000 | 2,500 |
| 1993-11-26 | 4,080 | 4,080 | 3,950 | 3,950 | 23,000 | 2,633.33 |
| 1993-11-25 | 4,100 | 4,130 | 3,980 | 4,100 | 134,000 | 2,733.33 |
| 1993-11-24 | 4,110 | 4,220 | 4,100 | 4,120 | 394,000 | 2,746.67 |
| 1993-11-22 | 4,050 | 4,090 | 4,030 | 4,090 | 48,000 | 2,726.67 |
| 1993-11-19 | 4,000 | 4,060 | 4,000 | 4,060 | 138,000 | 2,706.67 |
| 1993-11-18 | 3,990 | 4,030 | 3,990 | 4,030 | 84,000 | 2,686.67 |
| 1993-11-17 | 3,980 | 4,000 | 3,960 | 3,980 | 70,000 | 2,653.33 |
| 1993-11-16 | 3,950 | 3,990 | 3,940 | 3,990 | 52,000 | 2,660 |
| 1993-11-15 | 3,950 | 4,000 | 3,910 | 4,000 | 23,000 | 2,666.67 |
| 1993-11-12 | 3,930 | 4,000 | 3,930 | 4,000 | 8,000 | 2,666.67 |
| 1993-11-11 | 3,850 | 3,900 | 3,850 | 3,900 | 15,000 | 2,600 |
| 1993-11-10 | 3,870 | 3,870 | 3,820 | 3,840 | 21,000 | 2,560 |
| 1993-11-09 | 3,950 | 3,950 | 3,920 | 3,920 | 34,000 | 2,613.33 |
| 1993-11-08 | 3,950 | 3,950 | 3,940 | 3,940 | 24,000 | 2,626.67 |
| 1993-11-05 | 3,910 | 4,000 | 3,860 | 3,950 | 53,000 | 2,633.33 |
| 1993-11-04 | 3,990 | 4,000 | 3,950 | 3,950 | 35,000 | 2,633.33 |
| 1993-11-02 | 3,960 | 4,000 | 3,950 | 4,000 | 79,000 | 2,666.67 |
| 1993-11-01 | 3,920 | 3,970 | 3,920 | 3,960 | 10,000 | 2,640 |
| 1993-10-29 | 3,900 | 3,960 | 3,900 | 3,930 | 28,000 | 2,620 |
| 1993-10-28 | 3,800 | 3,900 | 3,800 | 3,860 | 46,000 | 2,573.33 |
| 1993-10-27 | 3,750 | 3,780 | 3,730 | 3,780 | 35,000 | 2,520 |
| 1993-10-26 | 3,750 | 3,800 | 3,750 | 3,750 | 118,000 | 2,500 |
| 1993-10-25 | 3,750 | 3,760 | 3,700 | 3,700 | 79,000 | 2,466.67 |
| 1993-10-22 | 3,700 | 3,850 | 3,700 | 3,800 | 161,000 | 2,533.33 |
| 1993-10-21 | 3,880 | 3,880 | 3,730 | 3,730 | 33,000 | 2,486.67 |
| 1993-10-20 | 3,990 | 3,990 | 3,900 | 3,900 | 40,000 | 2,600 |
| 1993-10-19 | 4,100 | 4,100 | 4,000 | 4,000 | 43,000 | 2,666.67 |
| 1993-10-18 | 4,040 | 4,060 | 4,040 | 4,060 | 35,000 | 2,706.67 |
| 1993-10-15 | 4,050 | 4,050 | 4,010 | 4,040 | 116,000 | 2,693.33 |
| 1993-10-14 | 4,150 | 4,150 | 4,020 | 4,050 | 64,000 | 2,700 |
| 1993-10-13 | 4,170 | 4,180 | 4,160 | 4,170 | 60,000 | 2,780 |
| 1993-10-12 | 4,150 | 4,200 | 4,150 | 4,200 | 72,000 | 2,800 |
| 1993-10-08 | 4,040 | 4,200 | 4,040 | 4,190 | 159,000 | 2,793.33 |
| 1993-10-07 | 3,950 | 3,950 | 3,890 | 3,940 | 39,000 | 2,626.67 |
| 1993-10-06 | 3,900 | 3,980 | 3,880 | 3,980 | 50,000 | 2,653.33 |
| 1993-10-05 | 3,910 | 3,960 | 3,900 | 3,940 | 71,000 | 2,626.67 |
| 1993-10-04 | 3,970 | 4,000 | 3,930 | 3,960 | 33,000 | 2,640 |
| 1993-10-01 | 3,980 | 4,010 | 3,960 | 4,000 | 92,000 | 2,666.67 |
| 1993-09-30 | 3,940 | 4,020 | 3,940 | 3,970 | 191,000 | 2,646.67 |
| 1993-09-29 | 3,840 | 3,950 | 3,840 | 3,950 | 218,000 | 2,633.33 |
| 1993-09-28 | 3,760 | 3,870 | 3,760 | 3,830 | 191,000 | 2,553.33 |
| 1993-09-27 | 3,770 | 3,800 | 3,750 | 3,790 | 52,000 | 2,526.67 |
| 1993-09-24 | 3,750 | 3,820 | 3,750 | 3,810 | 70,000 | 2,540 |
| 1993-09-22 | 3,790 | 3,800 | 3,740 | 3,740 | 91,000 | 2,493.33 |
| 1993-09-21 | 3,900 | 3,900 | 3,800 | 3,830 | 165,000 | 2,553.33 |
| 1993-09-20 | 3,870 | 3,890 | 3,850 | 3,890 | 188,000 | 2,593.33 |
| 1993-09-17 | 3,790 | 3,880 | 3,780 | 3,880 | 425,000 | 2,586.67 |
| 1993-09-16 | 3,760 | 3,860 | 3,740 | 3,850 | 521,000 | 2,566.67 |
| 1993-09-14 | 3,590 | 3,800 | 3,590 | 3,750 | 347,000 | 2,500 |
| 1993-09-13 | 3,570 | 3,650 | 3,570 | 3,570 | 202,000 | 2,380 |
| 1993-09-10 | 3,580 | 3,590 | 3,540 | 3,580 | 224,000 | 2,386.67 |
| 1993-09-09 | 3,450 | 3,580 | 3,450 | 3,560 | 327,000 | 2,373.33 |
| 1993-09-08 | 3,310 | 3,400 | 3,310 | 3,400 | 260,000 | 2,266.67 |
| 1993-09-07 | 3,280 | 3,290 | 3,260 | 3,260 | 99,000 | 2,173.33 |
| 1993-09-06 | 3,290 | 3,340 | 3,290 | 3,330 | 91,000 | 2,220 |
| 1993-09-03 | 3,310 | 3,350 | 3,300 | 3,300 | 135,000 | 2,200 |
| 1993-09-02 | 3,250 | 3,320 | 3,240 | 3,320 | 293,000 | 2,213.33 |
| 1993-09-01 | 3,070 | 3,230 | 3,070 | 3,230 | 121,000 | 2,153.33 |
| 1993-08-31 | 3,060 | 3,100 | 3,060 | 3,080 | 122,000 | 2,053.33 |
| 1993-08-30 | 3,080 | 3,080 | 3,030 | 3,030 | 8,000 | 2,020 |
| 1993-08-27 | 3,000 | 3,080 | 3,000 | 3,080 | 31,000 | 2,053.33 |
| 1993-08-26 | 3,000 | 3,060 | 3,000 | 3,050 | 39,000 | 2,033.33 |
| 1993-08-25 | 3,050 | 3,050 | 3,020 | 3,050 | 51,000 | 2,033.33 |
| 1993-08-24 | 2,980 | 3,070 | 2,980 | 3,060 | 82,000 | 2,040 |
| 1993-08-23 | 2,950 | 3,000 | 2,950 | 2,970 | 15,000 | 1,980 |
| 1993-08-20 | 2,920 | 2,960 | 2,920 | 2,950 | 11,000 | 1,966.67 |
| 1993-08-19 | 2,960 | 2,960 | 2,950 | 2,950 | 15,000 | 1,966.67 |
| 1993-08-18 | 3,010 | 3,010 | 2,950 | 2,990 | 20,000 | 1,993.33 |
| 1993-08-17 | 3,010 | 3,010 | 3,010 | 3,010 | 12,000 | 2,006.67 |
| 1993-08-16 | 3,050 | 3,060 | 3,030 | 3,060 | 10,000 | 2,040 |
| 1993-08-13 | 3,070 | 3,080 | 3,060 | 3,080 | 105,000 | 2,053.33 |
| 1993-08-12 | 3,060 | 3,090 | 3,050 | 3,070 | 129,000 | 2,046.67 |
| 1993-08-11 | 3,030 | 3,050 | 3,000 | 3,050 | 73,000 | 2,033.33 |
| 1993-08-10 | 2,980 | 3,040 | 2,960 | 3,040 | 49,000 | 2,026.67 |
| 1993-08-09 | 2,990 | 3,000 | 2,990 | 2,990 | 63,000 | 1,993.33 |
| 1993-08-06 | 3,000 | 3,000 | 2,990 | 2,990 | 12,000 | 1,993.33 |
| 1993-08-05 | 3,010 | 3,010 | 2,990 | 3,000 | 65,000 | 2,000 |
| 1993-08-04 | 3,060 | 3,060 | 2,990 | 3,010 | 26,000 | 2,006.67 |
| 1993-08-03 | 3,080 | 3,080 | 3,040 | 3,050 | 36,000 | 2,033.33 |
| 1993-08-02 | 3,040 | 3,070 | 3,030 | 3,040 | 68,000 | 2,026.67 |
| 1993-07-30 | 3,030 | 3,030 | 2,990 | 3,010 | 90,000 | 2,006.67 |
| 1993-07-29 | 2,960 | 3,010 | 2,950 | 3,000 | 96,000 | 2,000 |
| 1993-07-28 | 2,900 | 2,930 | 2,880 | 2,930 | 42,000 | 1,953.33 |
| 1993-07-27 | 2,850 | 2,890 | 2,850 | 2,880 | 23,000 | 1,920 |
| 1993-07-26 | 2,880 | 2,890 | 2,860 | 2,890 | 14,000 | 1,926.67 |
| 1993-07-23 | 2,900 | 2,900 | 2,890 | 2,900 | 17,000 | 1,933.33 |
| 1993-07-22 | 2,910 | 2,940 | 2,870 | 2,890 | 41,000 | 1,926.67 |
| 1993-07-21 | 2,960 | 2,970 | 2,950 | 2,950 | 23,000 | 1,966.67 |
| 1993-07-20 | 2,980 | 2,980 | 2,960 | 2,960 | 49,000 | 1,973.33 |
| 1993-07-19 | 2,980 | 3,000 | 2,970 | 2,980 | 49,000 | 1,986.67 |
| 1993-07-16 | 3,020 | 3,030 | 2,980 | 3,030 | 84,000 | 2,020 |
| 1993-07-15 | 2,990 | 3,070 | 2,990 | 3,030 | 241,000 | 2,020 |
| 1993-07-14 | 2,980 | 2,980 | 2,950 | 2,980 | 70,000 | 1,986.67 |
| 1993-07-13 | 2,850 | 2,960 | 2,850 | 2,910 | 64,000 | 1,940 |
| 1993-07-12 | 2,800 | 2,850 | 2,800 | 2,850 | 22,000 | 1,900 |
| 1993-07-09 | 2,790 | 2,840 | 2,790 | 2,800 | 99,000 | 1,866.67 |
| 1993-07-08 | 2,770 | 2,790 | 2,770 | 2,780 | 71,000 | 1,853.33 |
| 1993-07-07 | 2,840 | 2,840 | 2,800 | 2,800 | 90,000 | 1,866.67 |
| 1993-07-06 | 2,890 | 2,970 | 2,860 | 2,860 | 66,000 | 1,906.67 |
| 1993-07-05 | 2,860 | 2,940 | 2,860 | 2,940 | 14,000 | 1,960 |
| 1993-07-02 | 2,980 | 3,000 | 2,950 | 2,950 | 48,000 | 1,966.67 |
| 1993-07-01 | 2,980 | 3,000 | 2,960 | 2,960 | 60,000 | 1,973.33 |
| 1993-06-30 | 2,940 | 2,980 | 2,940 | 2,980 | 32,000 | 1,986.67 |
| 1993-06-29 | 2,940 | 2,980 | 2,940 | 2,940 | 103,000 | 1,960 |
| 1993-06-28 | 2,980 | 2,980 | 2,940 | 2,940 | 18,000 | 1,960 |
| 1993-06-25 | 2,950 | 2,980 | 2,950 | 2,980 | 62,000 | 1,986.67 |
| 1993-06-24 | 2,940 | 2,980 | 2,930 | 2,980 | 87,000 | 1,986.67 |
| 1993-06-23 | 2,950 | 2,950 | 2,920 | 2,930 | 63,000 | 1,953.33 |
| 1993-06-22 | 2,930 | 2,990 | 2,920 | 2,920 | 122,000 | 1,946.67 |
| 1993-06-21 | 2,890 | 2,890 | 2,800 | 2,850 | 267,000 | 1,900 |
| 1993-06-18 | 2,850 | 2,890 | 2,850 | 2,850 | 48,000 | 1,900 |
| 1993-06-17 | 2,840 | 2,860 | 2,820 | 2,850 | 105,000 | 1,900 |
| 1993-06-16 | 2,950 | 2,960 | 2,890 | 2,950 | 51,000 | 1,966.67 |
| 1993-06-15 | 2,950 | 3,010 | 2,950 | 2,990 | 107,000 | 1,993.33 |
| 1993-06-14 | 3,000 | 3,000 | 2,990 | 2,990 | 38,000 | 1,993.33 |
| 1993-06-11 | 3,000 | 3,050 | 2,970 | 3,000 | 270,000 | 2,000 |
| 1993-06-10 | 3,090 | 3,090 | 3,050 | 3,050 | 9,000 | 2,033.33 |
| 1993-06-08 | 3,070 | 3,110 | 3,070 | 3,080 | 44,000 | 2,053.33 |
| 1993-06-07 | 3,010 | 3,150 | 3,010 | 3,090 | 41,000 | 2,060 |
| 1993-06-04 | 3,030 | 3,060 | 3,010 | 3,060 | 50,000 | 2,040 |
| 1993-06-03 | 3,010 | 3,070 | 3,010 | 3,070 | 57,000 | 2,046.67 |
| 1993-06-02 | 3,000 | 3,050 | 3,000 | 3,050 | 31,000 | 2,033.33 |
| 1993-06-01 | 3,110 | 3,120 | 3,050 | 3,050 | 63,000 | 2,033.33 |
| 1993-05-31 | 3,050 | 3,120 | 3,050 | 3,120 | 84,000 | 2,080 |
| 1993-05-28 | 3,110 | 3,120 | 3,070 | 3,100 | 57,000 | 2,066.67 |
| 1993-05-27 | 3,150 | 3,150 | 3,100 | 3,120 | 176,000 | 2,080 |
| 1993-05-26 | 3,040 | 3,150 | 3,040 | 3,120 | 96,000 | 2,080 |
| 1993-05-25 | 3,020 | 3,040 | 3,010 | 3,030 | 207,000 | 2,020 |
| 1993-05-24 | 2,930 | 3,090 | 2,930 | 3,040 | 84,000 | 2,026.67 |
| 1993-05-21 | 2,930 | 2,940 | 2,910 | 2,940 | 57,000 | 1,960 |
| 1993-05-20 | 2,930 | 2,940 | 2,900 | 2,940 | 60,000 | 1,960 |
| 1993-05-19 | 2,830 | 2,940 | 2,830 | 2,940 | 114,000 | 1,960 |
| 1993-05-18 | 2,900 | 2,900 | 2,860 | 2,890 | 80,000 | 1,926.67 |
| 1993-05-17 | 2,900 | 2,910 | 2,880 | 2,910 | 74,000 | 1,940 |
| 1993-05-14 | 2,900 | 2,910 | 2,860 | 2,900 | 69,000 | 1,933.33 |
| 1993-05-13 | 2,850 | 2,970 | 2,850 | 2,940 | 282,000 | 1,960 |
| 1993-05-12 | 2,970 | 2,970 | 2,870 | 2,870 | 601,000 | 1,913.33 |
| 1993-05-11 | 2,680 | 2,790 | 2,680 | 2,770 | 148,000 | 1,846.67 |
| 1993-05-10 | 2,670 | 2,720 | 2,670 | 2,670 | 64,000 | 1,780 |
| 1993-05-07 | 2,590 | 2,710 | 2,590 | 2,710 | 219,000 | 1,806.67 |
| 1993-05-06 | 2,580 | 2,600 | 2,580 | 2,600 | 48,000 | 1,733.33 |
| 1993-04-30 | 2,540 | 2,560 | 2,540 | 2,560 | 69,000 | 1,706.67 |
| 1993-04-28 | 2,500 | 2,520 | 2,490 | 2,510 | 58,000 | 1,673.33 |
| 1993-04-27 | 2,440 | 2,490 | 2,440 | 2,470 | 100,000 | 1,646.67 |
| 1993-04-26 | 2,420 | 2,460 | 2,420 | 2,440 | 53,000 | 1,626.67 |
| 1993-04-23 | 2,420 | 2,450 | 2,420 | 2,450 | 27,000 | 1,633.33 |
| 1993-04-22 | 2,440 | 2,480 | 2,410 | 2,410 | 97,000 | 1,606.67 |
| 1993-04-21 | 2,510 | 2,510 | 2,480 | 2,480 | 107,000 | 1,653.33 |
| 1993-04-20 | 2,550 | 2,550 | 2,500 | 2,510 | 61,000 | 1,673.33 |
| 1993-04-19 | 2,570 | 2,570 | 2,540 | 2,550 | 53,000 | 1,700 |
| 1993-04-16 | 2,560 | 2,680 | 2,550 | 2,550 | 353,000 | 1,700 |
| 1993-04-15 | 2,600 | 2,600 | 2,550 | 2,550 | 93,000 | 1,700 |
| 1993-04-14 | 2,600 | 2,640 | 2,580 | 2,600 | 168,000 | 1,733.33 |
| 1993-04-13 | 2,650 | 2,680 | 2,500 | 2,500 | 217,000 | 1,666.67 |
| 1993-04-12 | 2,550 | 2,640 | 2,510 | 2,640 | 154,000 | 1,760 |
| 1993-04-09 | 2,410 | 2,680 | 2,410 | 2,580 | 482,000 | 1,720 |
| 1993-04-08 | 2,360 | 2,440 | 2,360 | 2,430 | 143,000 | 1,620 |
| 1993-04-07 | 2,250 | 2,330 | 2,250 | 2,280 | 385,000 | 1,520 |
| 1993-04-06 | 2,260 | 2,290 | 2,230 | 2,230 | 151,000 | 1,486.67 |
| 1993-04-05 | 2,330 | 2,330 | 2,300 | 2,330 | 60,000 | 1,553.33 |
| 1993-04-02 | 2,300 | 2,330 | 2,280 | 2,330 | 87,000 | 1,553.33 |
| 1993-04-01 | 2,270 | 2,300 | 2,270 | 2,300 | 4,000 | 1,533.33 |
| 1993-03-31 | 2,280 | 2,300 | 2,260 | 2,280 | 44,000 | 1,520 |
| 1993-03-30 | 2,320 | 2,320 | 2,280 | 2,300 | 6,000 | 1,533.33 |
| 1993-03-29 | 2,280 | 2,330 | 2,240 | 2,330 | 70,000 | 1,553.33 |
| 1993-03-26 | 2,250 | 2,260 | 2,200 | 2,260 | 29,000 | 1,506.67 |
| 1993-03-25 | 2,210 | 2,260 | 2,210 | 2,260 | 46,000 | 1,506.67 |
| 1993-03-24 | 2,200 | 2,250 | 2,200 | 2,250 | 81,000 | 1,500 |
| 1993-03-23 | 2,260 | 2,260 | 2,230 | 2,230 | 91,000 | 1,486.67 |
| 1993-03-22 | 2,320 | 2,320 | 2,270 | 2,300 | 76,000 | 1,533.33 |
| 1993-03-19 | 2,340 | 2,400 | 2,300 | 2,360 | 426,000 | 1,573.33 |
| 1993-03-18 | 2,090 | 2,270 | 2,090 | 2,270 | 211,000 | 1,513.33 |
| 1993-03-17 | 2,030 | 2,110 | 2,030 | 2,070 | 304,000 | 1,380 |
| 1993-03-16 | 1,990 | 2,040 | 1,990 | 2,040 | 118,000 | 1,360 |
| 1993-03-15 | 2,000 | 2,010 | 1,990 | 2,010 | 24,000 | 1,340 |
| 1993-03-12 | 2,010 | 2,010 | 1,980 | 1,980 | 51,000 | 1,320 |
| 1993-03-11 | 1,940 | 2,020 | 1,940 | 1,980 | 193,000 | 1,320 |
| 1993-03-10 | 1,920 | 1,960 | 1,920 | 1,960 | 19,000 | 1,306.67 |
| 1993-03-09 | 1,880 | 1,970 | 1,880 | 1,950 | 131,000 | 1,300 |
| 1993-03-08 | 1,840 | 1,890 | 1,820 | 1,890 | 61,000 | 1,260 |
| 1993-03-05 | 1,800 | 1,850 | 1,780 | 1,840 | 105,000 | 1,226.67 |
| 1993-03-04 | 1,800 | 1,810 | 1,800 | 1,810 | 12,000 | 1,206.67 |
| 1993-03-03 | 1,750 | 1,800 | 1,750 | 1,800 | 24,000 | 1,200 |
| 1993-03-02 | 1,750 | 1,750 | 1,750 | 1,750 | 11,000 | 1,166.67 |
| 1993-03-01 | 1,770 | 1,800 | 1,750 | 1,750 | 17,000 | 1,166.67 |
| 1993-02-26 | 1,770 | 1,770 | 1,770 | 1,770 | 21,000 | 1,180 |
| 1993-02-24 | 1,730 | 1,730 | 1,710 | 1,710 | 2,000 | 1,140 |
| 1993-02-23 | 1,750 | 1,750 | 1,730 | 1,730 | 7,000 | 1,153.33 |
| 1993-02-22 | 1,730 | 1,730 | 1,730 | 1,730 | 15,000 | 1,153.33 |
| 1993-02-18 | 1,770 | 1,770 | 1,700 | 1,730 | 10,000 | 1,153.33 |
| 1993-02-17 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,180 |
| 1993-02-16 | 1,820 | 1,830 | 1,770 | 1,830 | 9,000 | 1,220 |
| 1993-02-15 | 1,820 | 1,820 | 1,820 | 1,820 | 6,000 | 1,213.33 |
| 1993-02-12 | 1,760 | 1,760 | 1,730 | 1,760 | 7,000 | 1,173.33 |
| 1993-02-10 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 | 1,153.33 |
| 1993-02-09 | 1,740 | 1,740 | 1,730 | 1,730 | 4,000 | 1,153.33 |
| 1993-02-05 | 1,750 | 1,750 | 1,740 | 1,740 | 26,000 | 1,160 |
| 1993-02-04 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,160 |
| 1993-02-03 | 1,740 | 1,790 | 1,740 | 1,770 | 11,000 | 1,180 |
| 1993-02-02 | 1,740 | 1,740 | 1,740 | 1,740 | 10,000 | 1,160 |
| 1993-02-01 | 1,770 | 1,770 | 1,740 | 1,740 | 2,000 | 1,160 |
| 1993-01-29 | 1,780 | 1,790 | 1,750 | 1,790 | 14,000 | 1,193.33 |
| 1993-01-28 | 1,780 | 1,780 | 1,750 | 1,750 | 28,000 | 1,166.67 |
| 1993-01-27 | 1,810 | 1,810 | 1,780 | 1,780 | 2,000 | 1,186.67 |
| 1993-01-26 | 1,790 | 1,790 | 1,780 | 1,780 | 2,000 | 1,186.67 |
| 1993-01-25 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,186.67 |
| 1993-01-22 | 1,830 | 1,830 | 1,810 | 1,810 | 5,000 | 1,206.67 |
| 1993-01-21 | 1,840 | 1,840 | 1,830 | 1,840 | 11,000 | 1,226.67 |
| 1993-01-20 | 1,840 | 1,840 | 1,830 | 1,830 | 3,000 | 1,220 |
| 1993-01-19 | 1,840 | 1,840 | 1,830 | 1,830 | 2,000 | 1,220 |
| 1993-01-18 | 1,870 | 1,870 | 1,830 | 1,830 | 3,000 | 1,220 |
| 1993-01-14 | 1,830 | 1,830 | 1,810 | 1,810 | 5,000 | 1,206.67 |
| 1993-01-13 | 1,830 | 1,830 | 1,820 | 1,820 | 2,000 | 1,213.33 |
| 1993-01-12 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,253.33 |
| 1993-01-11 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,233.33 |
| 1993-01-08 | 1,860 | 1,880 | 1,860 | 1,860 | 21,000 | 1,240 |
| 1993-01-07 | 1,880 | 1,900 | 1,860 | 1,900 | 13,000 | 1,266.67 |
| 1993-01-06 | 1,920 | 1,920 | 1,920 | 1,920 | 17,000 | 1,280 |
| 1993-01-05 | 1,950 | 1,950 | 1,930 | 1,930 | 42,000 | 1,286.67 |
分割・併合履歴 ： [2006-03-28]1株→1.5株 [1992-03-26]1株→1.2株 [1990-08-15]1株→1.3株 [1988-08-16]1株→1.3株
