8399 (株)琉球銀行 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 | 6,298 | 6,457 | 6,298 | 6,457 | 1,208 | 5,738.49 |
| 1993-12-29 | 6,358 | 6,358 | 6,308 | 6,308 | 805 | 5,606.07 |
| 1993-12-28 | 6,358 | 6,358 | 6,358 | 6,358 | 1,208 | 5,650.51 |
| 1993-12-27 | 6,308 | 6,398 | 6,308 | 6,398 | 1,510 | 5,686.06 |
| 1993-12-24 | 6,308 | 6,308 | 6,308 | 6,308 | 2,215 | 5,606.07 |
| 1993-12-22 | 6,259 | 6,358 | 6,259 | 6,358 | 1,711 | 5,650.51 |
| 1993-12-21 | 5,961 | 6,259 | 5,961 | 6,259 | 4,932 | 5,562.53 |
| 1993-12-20 | 6,259 | 6,259 | 6,259 | 6,259 | 302 | 5,562.53 |
| 1993-12-17 | 6,060 | 6,060 | 6,060 | 6,060 | 1,510 | 5,385.67 |
| 1993-12-16 | 6,030 | 6,060 | 6,010 | 6,060 | 5,536 | 5,385.67 |
| 1993-12-13 | 5,971 | 6,040 | 5,971 | 6,040 | 2,718 | 5,367.90 |
| 1993-12-10 | 5,673 | 5,702 | 5,673 | 5,702 | 4,228 | 5,067.51 |
| 1993-12-09 | 5,961 | 5,961 | 5,961 | 5,961 | 201 | 5,297.69 |
| 1993-12-08 | 5,871 | 5,871 | 5,861 | 5,871 | 2,718 | 5,217.70 |
| 1993-12-07 | 5,871 | 5,871 | 5,871 | 5,871 | 805 | 5,217.70 |
| 1993-12-06 | 5,911 | 5,911 | 5,861 | 5,861 | 2,416 | 5,208.81 |
| 1993-12-03 | 5,961 | 5,961 | 5,881 | 5,911 | 1,409 | 5,253.25 |
| 1993-12-02 | 6,010 | 6,149 | 6,010 | 6,060 | 1,611 | 5,385.67 |
| 1993-12-01 | 5,722 | 5,812 | 5,712 | 5,712 | 1,611 | 5,076.39 |
| 1993-11-30 | 5,911 | 5,911 | 5,673 | 5,673 | 1,611 | 5,041.73 |
| 1993-11-29 | 6,209 | 6,209 | 6,010 | 6,010 | 1,711 | 5,341.23 |
| 1993-11-26 | 6,219 | 6,219 | 6,209 | 6,209 | 4,530 | 5,518.09 |
| 1993-11-25 | 6,308 | 6,308 | 6,209 | 6,209 | 2,114 | 5,518.09 |
| 1993-11-24 | 6,209 | 6,348 | 6,209 | 6,209 | 1,409 | 5,518.09 |
| 1993-11-22 | 6,229 | 6,259 | 6,209 | 6,209 | 3,322 | 5,518.09 |
| 1993-11-19 | 6,259 | 6,259 | 6,219 | 6,229 | 3,120 | 5,535.87 |
| 1993-11-18 | 6,358 | 6,358 | 6,259 | 6,259 | 1,007 | 5,562.53 |
| 1993-11-17 | 6,209 | 6,219 | 6,209 | 6,219 | 906 | 5,526.98 |
| 1993-11-16 | 6,209 | 6,219 | 6,159 | 6,209 | 6,040 | 5,518.09 |
| 1993-11-15 | 6,358 | 6,358 | 6,169 | 6,209 | 1,208 | 5,518.09 |
| 1993-11-12 | 6,209 | 6,358 | 6,209 | 6,358 | 1,107 | 5,650.51 |
| 1993-11-11 | 6,259 | 6,269 | 6,169 | 6,169 | 1,107 | 5,482.54 |
| 1993-11-10 | 6,259 | 6,358 | 6,259 | 6,259 | 2,315 | 5,562.53 |
| 1993-11-09 | 6,646 | 6,646 | 6,457 | 6,457 | 906 | 5,738.49 |
| 1993-11-05 | 6,805 | 6,805 | 6,656 | 6,656 | 2,114 | 5,915.35 |
| 1993-11-04 | 6,676 | 6,805 | 6,676 | 6,805 | 805 | 6,047.77 |
| 1993-11-02 | 6,805 | 6,805 | 6,656 | 6,656 | 1,107 | 5,915.35 |
| 1993-11-01 | 6,815 | 6,815 | 6,805 | 6,805 | 1,913 | 6,047.77 |
| 1993-10-29 | 6,805 | 6,805 | 6,805 | 6,805 | 906 | 6,047.77 |
| 1993-10-28 | 6,934 | 6,944 | 6,934 | 6,934 | 53,048 | 6,162.42 |
| 1993-10-27 | 6,954 | 6,954 | 6,924 | 6,934 | 5,335 | 6,162.42 |
| 1993-10-26 | 6,954 | 7,004 | 6,954 | 6,954 | 3,926 | 6,180.19 |
| 1993-10-25 | 6,855 | 6,875 | 6,855 | 6,875 | 503 | 6,109.98 |
| 1993-10-22 | 6,855 | 6,884 | 6,855 | 6,855 | 2,114 | 6,092.21 |
| 1993-10-21 | 6,855 | 6,865 | 6,855 | 6,855 | 3,120 | 6,092.21 |
| 1993-10-20 | 6,855 | 6,855 | 6,855 | 6,855 | 1,611 | 6,092.21 |
| 1993-10-19 | 6,775 | 6,904 | 6,775 | 6,855 | 2,617 | 6,092.21 |
| 1993-10-18 | 6,855 | 6,855 | 6,755 | 6,755 | 403 | 6,003.33 |
| 1993-10-15 | 6,706 | 7,043 | 6,706 | 6,884 | 4,328 | 6,117.98 |
| 1993-10-14 | 6,855 | 6,855 | 6,656 | 6,656 | 503 | 5,915.35 |
| 1993-10-13 | 6,954 | 6,954 | 6,855 | 6,855 | 604 | 6,092.21 |
| 1993-10-12 | 6,954 | 6,954 | 6,954 | 6,954 | 604 | 6,180.19 |
| 1993-10-08 | 7,143 | 7,143 | 7,123 | 7,123 | 403 | 6,330.39 |
| 1993-10-07 | 7,153 | 7,153 | 7,153 | 7,153 | 101 | 6,357.05 |
| 1993-10-06 | 7,053 | 7,153 | 7,053 | 7,153 | 906 | 6,357.05 |
| 1993-10-05 | 7,183 | 7,252 | 7,183 | 7,252 | 1,409 | 6,445.03 |
| 1993-10-04 | 7,183 | 7,183 | 7,183 | 7,183 | 403 | 6,383.71 |
| 1993-10-01 | 6,964 | 6,984 | 6,954 | 6,984 | 9,261 | 6,206.85 |
| 1993-09-30 | 6,954 | 6,954 | 6,944 | 6,954 | 2,517 | 6,180.19 |
| 1993-09-29 | 6,954 | 7,004 | 6,944 | 6,944 | 805 | 6,171.30 |
| 1993-09-28 | 6,994 | 6,994 | 6,994 | 6,994 | 101 | 6,215.74 |
| 1993-09-27 | 7,014 | 7,014 | 7,004 | 7,004 | 201 | 6,224.63 |
| 1993-09-24 | 6,994 | 6,994 | 6,954 | 6,954 | 403 | 6,180.19 |
| 1993-09-22 | 7,143 | 7,143 | 7,093 | 7,093 | 2,013 | 6,303.72 |
| 1993-09-21 | 7,143 | 7,143 | 6,954 | 7,143 | 3,422 | 6,348.16 |
| 1993-09-20 | 7,351 | 7,351 | 7,143 | 7,153 | 2,013 | 6,357.05 |
| 1993-09-17 | 7,252 | 7,252 | 7,252 | 7,252 | 4,328 | 6,445.03 |
| 1993-09-16 | 7,272 | 7,272 | 7,252 | 7,252 | 4,228 | 6,445.03 |
| 1993-09-14 | 7,351 | 7,351 | 7,252 | 7,252 | 503 | 6,445.03 |
| 1993-09-13 | 7,441 | 7,441 | 7,351 | 7,351 | 302 | 6,533.01 |
| 1993-09-10 | 7,451 | 7,451 | 7,451 | 7,451 | 1,409 | 6,621.89 |
| 1993-09-09 | 7,252 | 7,252 | 7,252 | 7,252 | 604 | 6,445.03 |
| 1993-09-08 | 7,252 | 7,252 | 7,252 | 7,252 | 1,409 | 6,445.03 |
| 1993-09-07 | 7,401 | 7,431 | 7,401 | 7,431 | 201 | 6,604.11 |
| 1993-09-06 | 7,649 | 7,649 | 7,649 | 7,649 | 503 | 6,797.85 |
| 1993-09-03 | 7,649 | 7,749 | 7,550 | 7,649 | 35,936 | 6,797.85 |
| 1993-09-02 | 7,550 | 7,649 | 7,471 | 7,649 | 23,051 | 6,797.85 |
| 1993-09-01 | 7,302 | 7,500 | 7,302 | 7,471 | 14,797 | 6,639.66 |
| 1993-08-31 | 7,242 | 7,332 | 7,242 | 7,302 | 4,026 | 6,489.47 |
| 1993-08-30 | 7,252 | 7,332 | 7,252 | 7,252 | 7,550 | 6,445.03 |
| 1993-08-27 | 7,302 | 7,351 | 7,252 | 7,252 | 1,510 | 6,445.03 |
| 1993-08-26 | 7,103 | 7,202 | 6,954 | 7,202 | 12,180 | 6,400.59 |
| 1993-08-25 | 6,904 | 7,103 | 6,904 | 7,103 | 1,913 | 6,312.61 |
| 1993-08-24 | 6,914 | 6,914 | 6,755 | 6,855 | 1,611 | 6,092.21 |
| 1993-08-23 | 7,053 | 7,053 | 6,904 | 6,954 | 2,215 | 6,180.19 |
| 1993-08-20 | 7,053 | 7,063 | 7,053 | 7,053 | 3,020 | 6,268.17 |
| 1993-08-19 | 7,163 | 7,252 | 7,153 | 7,153 | 503 | 6,357.05 |
| 1993-08-18 | 7,312 | 7,312 | 7,153 | 7,153 | 1,711 | 6,357.05 |
| 1993-08-17 | 7,401 | 7,411 | 7,302 | 7,312 | 6,140 | 6,498.35 |
| 1993-08-16 | 7,282 | 7,401 | 7,282 | 7,401 | 5,939 | 6,577.45 |
| 1993-08-13 | 7,252 | 7,302 | 7,252 | 7,302 | 1,409 | 6,489.47 |
| 1993-08-12 | 7,351 | 7,351 | 7,252 | 7,252 | 1,812 | 6,445.03 |
| 1993-08-11 | 7,351 | 7,411 | 7,252 | 7,252 | 7,952 | 6,445.03 |
| 1993-08-10 | 7,163 | 7,252 | 7,163 | 7,252 | 1,208 | 6,445.03 |
| 1993-08-09 | 7,252 | 7,292 | 7,153 | 7,153 | 8,858 | 6,357.05 |
| 1993-08-06 | 7,341 | 7,351 | 7,272 | 7,272 | 4,429 | 6,462.81 |
| 1993-08-05 | 7,381 | 7,411 | 7,371 | 7,371 | 705 | 6,550.79 |
| 1993-08-04 | 7,381 | 7,401 | 7,351 | 7,351 | 10,569 | 6,533.01 |
| 1993-08-03 | 7,351 | 7,401 | 7,302 | 7,351 | 13,086 | 6,533.01 |
| 1993-08-02 | 7,351 | 7,351 | 7,302 | 7,302 | 1,007 | 6,489.47 |
| 1993-07-30 | 7,302 | 7,401 | 7,302 | 7,351 | 29,796 | 6,533.01 |
| 1993-07-29 | 7,212 | 7,232 | 7,212 | 7,232 | 2,315 | 6,427.26 |
| 1993-07-28 | 7,173 | 7,242 | 7,163 | 7,212 | 3,926 | 6,409.48 |
| 1993-07-27 | 7,351 | 7,351 | 7,173 | 7,173 | 4,630 | 6,374.82 |
| 1993-07-26 | 7,341 | 7,351 | 7,302 | 7,351 | 1,812 | 6,533.01 |
| 1993-07-23 | 7,351 | 7,361 | 7,351 | 7,361 | 1,107 | 6,541.90 |
| 1993-07-22 | 7,401 | 7,411 | 7,401 | 7,411 | 1,913 | 6,586.34 |
| 1993-07-21 | 7,401 | 7,451 | 7,401 | 7,401 | 6,946 | 6,577.45 |
| 1993-07-20 | 7,421 | 7,451 | 7,421 | 7,421 | 3,523 | 6,595.23 |
| 1993-07-19 | 7,401 | 7,451 | 7,401 | 7,401 | 8,657 | 6,577.45 |
| 1993-07-16 | 7,411 | 7,411 | 7,381 | 7,381 | 13,589 | 6,559.68 |
| 1993-07-15 | 7,351 | 7,401 | 7,322 | 7,401 | 7,449 | 6,577.45 |
| 1993-07-14 | 7,332 | 7,351 | 7,312 | 7,351 | 5,134 | 6,533.01 |
| 1993-07-13 | 7,262 | 7,351 | 7,252 | 7,341 | 2,617 | 6,524.13 |
| 1993-07-12 | 7,252 | 7,252 | 7,222 | 7,222 | 1,812 | 6,418.37 |
| 1993-07-09 | 7,222 | 7,351 | 7,222 | 7,252 | 2,215 | 6,445.03 |
| 1993-07-08 | 7,262 | 7,262 | 7,262 | 7,262 | 503 | 6,453.92 |
| 1993-07-07 | 7,252 | 7,252 | 7,252 | 7,252 | 201 | 6,445.03 |
| 1993-07-06 | 7,212 | 7,341 | 7,212 | 7,341 | 1,007 | 6,524.13 |
| 1993-07-05 | 7,212 | 7,212 | 7,202 | 7,202 | 906 | 6,400.59 |
| 1993-07-02 | 7,252 | 7,262 | 7,202 | 7,202 | 7,550 | 6,400.59 |
| 1993-07-01 | 7,153 | 7,252 | 7,153 | 7,252 | 1,409 | 6,445.03 |
| 1993-06-30 | 7,252 | 7,252 | 7,053 | 7,053 | 1,007 | 6,268.17 |
| 1993-06-29 | 7,053 | 7,252 | 7,053 | 7,252 | 403 | 6,445.03 |
| 1993-06-28 | 6,855 | 6,865 | 6,855 | 6,865 | 1,812 | 6,101.09 |
| 1993-06-25 | 6,855 | 6,954 | 6,855 | 6,855 | 1,007 | 6,092.21 |
| 1993-06-24 | 6,954 | 6,954 | 6,954 | 6,954 | 604 | 6,180.19 |
| 1993-06-23 | 6,855 | 6,855 | 6,855 | 6,855 | 503 | 6,092.21 |
| 1993-06-22 | 6,855 | 6,954 | 6,825 | 6,954 | 3,422 | 6,180.19 |
| 1993-06-21 | 6,805 | 6,954 | 6,805 | 6,954 | 3,020 | 6,180.19 |
| 1993-06-18 | 6,974 | 6,974 | 6,805 | 6,805 | 1,007 | 6,047.77 |
| 1993-06-17 | 7,053 | 7,053 | 6,954 | 6,954 | 1,510 | 6,180.19 |
| 1993-06-16 | 7,401 | 7,401 | 7,143 | 7,143 | 3,020 | 6,348.16 |
| 1993-06-15 | 7,451 | 7,500 | 7,451 | 7,451 | 7,147 | 6,621.89 |
| 1993-06-14 | 7,441 | 7,451 | 7,441 | 7,441 | 705 | 6,613 |
| 1993-06-11 | 7,401 | 7,451 | 7,302 | 7,451 | 8,758 | 6,621.89 |
| 1993-06-10 | 7,292 | 7,451 | 7,292 | 7,451 | 3,221 | 6,621.89 |
| 1993-06-08 | 7,322 | 7,500 | 7,262 | 7,272 | 15,300 | 6,462.81 |
| 1993-06-07 | 7,252 | 7,351 | 7,232 | 7,232 | 18,220 | 6,427.26 |
| 1993-06-04 | 7,451 | 7,451 | 7,163 | 7,252 | 7,550 | 6,445.03 |
| 1993-06-03 | 7,053 | 7,351 | 7,053 | 7,312 | 12,381 | 6,498.35 |
| 1993-06-02 | 6,855 | 7,004 | 6,855 | 7,004 | 9,965 | 6,224.63 |
| 1993-06-01 | 6,855 | 6,855 | 6,805 | 6,855 | 3,020 | 6,092.21 |
| 1993-05-31 | 6,954 | 6,954 | 6,835 | 6,855 | 4,832 | 6,092.21 |
| 1993-05-28 | 6,785 | 7,053 | 6,755 | 7,043 | 16,408 | 6,259.29 |
| 1993-05-27 | 6,507 | 6,686 | 6,507 | 6,686 | 9,563 | 5,942.01 |
| 1993-05-26 | 6,169 | 6,318 | 6,120 | 6,239 | 3,322 | 5,544.75 |
| 1993-05-25 | 6,179 | 6,179 | 6,120 | 6,120 | 1,208 | 5,438.99 |
| 1993-05-24 | 6,259 | 6,259 | 6,169 | 6,169 | 906 | 5,482.54 |
| 1993-05-21 | 6,259 | 6,318 | 6,259 | 6,318 | 4,026 | 5,614.96 |
| 1993-05-20 | 6,318 | 6,318 | 6,259 | 6,259 | 705 | 5,562.53 |
| 1993-05-19 | 6,358 | 6,358 | 6,259 | 6,259 | 2,416 | 5,562.53 |
| 1993-05-18 | 6,308 | 6,408 | 6,308 | 6,308 | 2,517 | 5,606.07 |
| 1993-05-17 | 6,308 | 6,308 | 6,308 | 6,308 | 1,007 | 5,606.07 |
| 1993-05-14 | 6,408 | 6,408 | 6,308 | 6,308 | 705 | 5,606.07 |
| 1993-05-13 | 6,308 | 6,308 | 6,269 | 6,269 | 403 | 5,571.41 |
| 1993-05-12 | 6,507 | 6,507 | 6,308 | 6,308 | 1,812 | 5,606.07 |
| 1993-05-11 | 6,457 | 6,606 | 6,457 | 6,507 | 11,576 | 5,782.93 |
| 1993-05-10 | 6,457 | 6,457 | 6,447 | 6,457 | 805 | 5,738.49 |
| 1993-05-07 | 6,457 | 6,457 | 6,447 | 6,457 | 54,055 | 5,738.49 |
| 1993-05-06 | 6,636 | 6,636 | 6,606 | 6,606 | 302 | 5,870.91 |
| 1993-04-30 | 6,557 | 6,557 | 6,517 | 6,557 | 1,409 | 5,827.37 |
| 1993-04-28 | 6,259 | 6,457 | 6,259 | 6,457 | 1,007 | 5,738.49 |
| 1993-04-27 | 6,179 | 6,259 | 6,179 | 6,259 | 3,825 | 5,562.53 |
| 1993-04-26 | 6,209 | 6,259 | 6,169 | 6,259 | 6,241 | 5,562.53 |
| 1993-04-23 | 6,159 | 6,259 | 6,159 | 6,209 | 2,718 | 5,518.09 |
| 1993-04-22 | 6,159 | 6,159 | 6,159 | 6,159 | 2,416 | 5,473.65 |
| 1993-04-21 | 6,159 | 6,219 | 6,159 | 6,159 | 1,913 | 5,473.65 |
| 1993-04-20 | 6,269 | 6,269 | 6,159 | 6,219 | 1,309 | 5,526.98 |
| 1993-04-19 | 6,259 | 6,259 | 6,020 | 6,020 | 3,221 | 5,350.12 |
| 1993-04-16 | 6,259 | 6,269 | 6,259 | 6,259 | 6,241 | 5,562.53 |
| 1993-04-15 | 6,288 | 6,308 | 6,259 | 6,259 | 3,322 | 5,562.53 |
| 1993-04-14 | 6,288 | 6,288 | 6,279 | 6,279 | 2,013 | 5,580.30 |
| 1993-04-13 | 6,269 | 6,279 | 6,269 | 6,279 | 1,913 | 5,580.30 |
| 1993-04-12 | 6,259 | 6,259 | 6,219 | 6,259 | 1,611 | 5,562.53 |
| 1993-04-09 | 6,159 | 6,259 | 6,110 | 6,259 | 10,771 | 5,562.53 |
| 1993-04-08 | 6,159 | 6,159 | 6,060 | 6,159 | 3,724 | 5,473.65 |
| 1993-04-07 | 5,861 | 6,060 | 5,861 | 5,961 | 6,946 | 5,297.69 |
| 1993-04-06 | 5,871 | 5,871 | 5,871 | 5,871 | 302 | 5,217.70 |
| 1993-04-05 | 5,961 | 5,961 | 5,812 | 5,861 | 3,322 | 5,208.81 |
| 1993-04-02 | 5,911 | 5,961 | 5,911 | 5,911 | 1,611 | 5,253.25 |
| 1993-04-01 | 5,941 | 5,941 | 5,931 | 5,941 | 705 | 5,279.91 |
| 1993-03-30 | 5,762 | 5,772 | 5,762 | 5,762 | 5,234 | 5,120.83 |
| 1993-03-29 | 5,762 | 5,762 | 5,762 | 5,762 | 805 | 5,120.83 |
| 1993-03-25 | 5,712 | 5,812 | 5,712 | 5,712 | 3,523 | 5,076.39 |
| 1993-03-24 | 5,682 | 5,692 | 5,682 | 5,692 | 1,309 | 5,058.62 |
| 1993-03-23 | 5,851 | 5,851 | 5,682 | 5,682 | 11,375 | 5,049.73 |
| 1993-03-22 | 5,951 | 5,951 | 5,951 | 5,951 | 101 | 5,288.80 |
| 1993-03-19 | 5,961 | 5,961 | 5,961 | 5,961 | 2,215 | 5,297.69 |
| 1993-03-18 | 5,762 | 5,961 | 5,762 | 5,961 | 3,724 | 5,297.69 |
| 1993-03-17 | 5,682 | 5,682 | 5,682 | 5,682 | 3,120 | 5,049.73 |
| 1993-03-16 | 5,682 | 5,692 | 5,682 | 5,682 | 1,510 | 5,049.73 |
| 1993-03-15 | 5,682 | 5,682 | 5,682 | 5,682 | 201 | 5,049.73 |
| 1993-03-12 | 5,861 | 5,861 | 5,663 | 5,663 | 13,589 | 5,032.85 |
| 1993-03-11 | 5,762 | 5,762 | 5,663 | 5,712 | 13,489 | 5,076.39 |
| 1993-03-10 | 5,682 | 5,682 | 5,663 | 5,663 | 27,078 | 5,032.85 |
| 1993-03-09 | 5,961 | 5,961 | 5,861 | 5,861 | 403 | 5,208.81 |
| 1993-03-08 | 5,980 | 5,980 | 5,961 | 5,961 | 4,429 | 5,297.69 |
| 1993-03-05 | 5,692 | 5,692 | 5,682 | 5,682 | 705 | 5,049.73 |
| 1993-03-04 | 5,702 | 5,702 | 5,702 | 5,702 | 101 | 5,067.51 |
| 1993-03-02 | 5,682 | 5,692 | 5,682 | 5,692 | 1,007 | 5,058.62 |
| 1993-03-01 | 5,692 | 5,692 | 5,682 | 5,682 | 503 | 5,049.73 |
| 1993-02-26 | 5,722 | 5,722 | 5,682 | 5,692 | 1,409 | 5,058.62 |
| 1993-02-25 | 5,682 | 5,682 | 5,682 | 5,682 | 604 | 5,049.73 |
| 1993-02-23 | 5,851 | 5,851 | 5,851 | 5,851 | 503 | 5,199.93 |
| 1993-02-22 | 5,861 | 5,861 | 5,861 | 5,861 | 1,107 | 5,208.81 |
| 1993-02-19 | 5,851 | 5,851 | 5,851 | 5,851 | 503 | 5,199.93 |
| 1993-02-18 | 5,682 | 5,712 | 5,682 | 5,682 | 3,221 | 5,049.73 |
| 1993-02-17 | 5,682 | 5,682 | 5,673 | 5,673 | 2,718 | 5,041.73 |
| 1993-02-16 | 5,692 | 5,692 | 5,682 | 5,682 | 1,208 | 5,049.73 |
| 1993-02-15 | 5,682 | 5,692 | 5,682 | 5,682 | 1,913 | 5,049.73 |
| 1993-02-10 | 5,792 | 5,792 | 5,682 | 5,682 | 4,429 | 5,049.73 |
| 1993-02-09 | 5,792 | 5,792 | 5,792 | 5,792 | 101 | 5,147.49 |
| 1993-02-08 | 5,782 | 5,802 | 5,762 | 5,802 | 604 | 5,156.38 |
| 1993-02-05 | 5,762 | 5,812 | 5,762 | 5,812 | 302 | 5,165.27 |
| 1993-02-04 | 5,802 | 5,802 | 5,792 | 5,792 | 302 | 5,147.49 |
| 1993-02-03 | 5,861 | 5,861 | 5,762 | 5,762 | 1,208 | 5,120.83 |
| 1993-02-02 | 5,861 | 5,861 | 5,861 | 5,861 | 805 | 5,208.81 |
| 1993-02-01 | 5,841 | 5,841 | 5,841 | 5,841 | 101 | 5,191.04 |
| 1993-01-29 | 5,762 | 5,812 | 5,712 | 5,742 | 2,215 | 5,103.06 |
| 1993-01-28 | 5,762 | 5,772 | 5,742 | 5,742 | 4,328 | 5,103.06 |
| 1993-01-26 | 5,772 | 5,772 | 5,772 | 5,772 | 201 | 5,129.72 |
| 1993-01-22 | 5,961 | 5,961 | 5,861 | 5,861 | 1,208 | 5,208.81 |
| 1993-01-21 | 5,861 | 5,861 | 5,861 | 5,861 | 201 | 5,208.81 |
| 1993-01-20 | 5,762 | 5,762 | 5,762 | 5,762 | 805 | 5,120.83 |
| 1993-01-19 | 5,772 | 5,772 | 5,772 | 5,772 | 101 | 5,129.72 |
| 1993-01-14 | 5,762 | 5,762 | 5,762 | 5,762 | 101 | 5,120.83 |
| 1993-01-12 | 5,762 | 5,961 | 5,762 | 5,961 | 503 | 5,297.69 |
| 1993-01-11 | 5,762 | 5,762 | 5,762 | 5,762 | 1,107 | 5,120.83 |
| 1993-01-08 | 5,762 | 5,961 | 5,762 | 5,961 | 1,409 | 5,297.69 |
| 1993-01-07 | 5,762 | 5,762 | 5,762 | 5,762 | 1,007 | 5,120.83 |
| 1993-01-06 | 5,812 | 5,812 | 5,812 | 5,812 | 4,429 | 5,165.27 |
| 1993-01-05 | 5,812 | 5,812 | 5,812 | 5,812 | 805 | 5,165.27 |
| 1993-01-04 | 5,812 | 5,812 | 5,812 | 5,812 | 101 | 5,165.27 |
分割・併合履歴 ： [1997-03-27]1株→0.994株 [1997-01-28]1株→1.132株 [1989-06-27]1株→1.1株 [1988-03-28]1株→1.1株 [1983-09-27]1株→1.1株
