8591 オリックス(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 | 3,090 | 3,100 | 3,040 | 3,050 | 53,000 | 254.17 |
| 1993-12-29 | 3,200 | 3,200 | 3,090 | 3,140 | 55,000 | 261.67 |
| 1993-12-28 | 3,160 | 3,200 | 3,150 | 3,160 | 89,000 | 263.33 |
| 1993-12-27 | 3,210 | 3,210 | 3,160 | 3,160 | 26,000 | 263.33 |
| 1993-12-24 | 3,350 | 3,350 | 3,260 | 3,260 | 60,000 | 271.67 |
| 1993-12-22 | 3,290 | 3,350 | 3,270 | 3,320 | 48,000 | 276.67 |
| 1993-12-21 | 3,400 | 3,400 | 3,340 | 3,340 | 67,000 | 278.33 |
| 1993-12-20 | 3,470 | 3,470 | 3,420 | 3,420 | 79,000 | 285 |
| 1993-12-17 | 3,450 | 3,450 | 3,400 | 3,440 | 65,000 | 286.67 |
| 1993-12-16 | 3,430 | 3,530 | 3,430 | 3,480 | 177,000 | 290 |
| 1993-12-15 | 3,530 | 3,530 | 3,480 | 3,480 | 38,000 | 290 |
| 1993-12-14 | 3,570 | 3,570 | 3,520 | 3,530 | 24,000 | 294.17 |
| 1993-12-13 | 3,450 | 3,600 | 3,440 | 3,600 | 91,000 | 300 |
| 1993-12-10 | 3,390 | 3,500 | 3,370 | 3,500 | 100,000 | 291.67 |
| 1993-12-09 | 3,290 | 3,350 | 3,290 | 3,340 | 37,000 | 278.33 |
| 1993-12-08 | 3,220 | 3,290 | 3,190 | 3,240 | 59,000 | 270 |
| 1993-12-07 | 3,160 | 3,200 | 3,140 | 3,170 | 122,000 | 264.17 |
| 1993-12-06 | 3,210 | 3,250 | 3,160 | 3,160 | 68,000 | 263.33 |
| 1993-12-03 | 3,410 | 3,430 | 3,360 | 3,360 | 103,000 | 280 |
| 1993-12-02 | 3,350 | 3,490 | 3,340 | 3,490 | 105,000 | 290.83 |
| 1993-12-01 | 3,090 | 3,220 | 3,090 | 3,200 | 131,000 | 266.67 |
| 1993-11-30 | 3,130 | 3,130 | 3,030 | 3,070 | 48,000 | 255.83 |
| 1993-11-29 | 3,100 | 3,130 | 3,100 | 3,130 | 38,000 | 260.83 |
| 1993-11-26 | 3,450 | 3,450 | 3,300 | 3,360 | 102,000 | 280 |
| 1993-11-25 | 3,500 | 3,550 | 3,490 | 3,500 | 46,000 | 291.67 |
| 1993-11-24 | 3,690 | 3,690 | 3,600 | 3,600 | 76,000 | 300 |
| 1993-11-22 | 3,700 | 3,700 | 3,570 | 3,690 | 129,000 | 307.50 |
| 1993-11-19 | 3,910 | 3,910 | 3,810 | 3,810 | 114,000 | 317.50 |
| 1993-11-18 | 3,970 | 4,020 | 3,940 | 3,970 | 82,000 | 330.83 |
| 1993-11-17 | 4,000 | 4,000 | 3,970 | 4,000 | 38,000 | 333.33 |
| 1993-11-16 | 3,890 | 4,000 | 3,890 | 4,000 | 57,000 | 333.33 |
| 1993-11-15 | 3,960 | 3,960 | 3,870 | 3,890 | 41,000 | 324.17 |
| 1993-11-12 | 3,830 | 4,020 | 3,830 | 4,020 | 35,000 | 335 |
| 1993-11-11 | 3,800 | 3,860 | 3,750 | 3,750 | 92,000 | 312.50 |
| 1993-11-10 | 3,850 | 3,850 | 3,800 | 3,800 | 67,000 | 316.67 |
| 1993-11-09 | 3,990 | 4,020 | 3,850 | 3,850 | 36,000 | 320.83 |
| 1993-11-08 | 3,990 | 4,060 | 3,990 | 4,020 | 28,000 | 335 |
| 1993-11-05 | 4,050 | 4,050 | 3,920 | 3,990 | 50,000 | 332.50 |
| 1993-11-04 | 4,050 | 4,060 | 4,050 | 4,050 | 38,000 | 337.50 |
| 1993-11-02 | 4,100 | 4,100 | 4,010 | 4,070 | 99,000 | 339.17 |
| 1993-11-01 | 4,160 | 4,170 | 4,140 | 4,170 | 70,000 | 347.50 |
| 1993-10-29 | 4,020 | 4,190 | 4,020 | 4,110 | 125,000 | 342.50 |
| 1993-10-28 | 3,990 | 4,030 | 3,990 | 4,020 | 102,000 | 335 |
| 1993-10-27 | 4,000 | 4,000 | 3,940 | 3,940 | 59,000 | 328.33 |
| 1993-10-26 | 4,080 | 4,080 | 4,050 | 4,050 | 62,000 | 337.50 |
| 1993-10-25 | 4,100 | 4,100 | 4,050 | 4,090 | 75,000 | 340.83 |
| 1993-10-22 | 3,950 | 4,000 | 3,950 | 4,000 | 109,000 | 333.33 |
| 1993-10-21 | 4,050 | 4,080 | 3,950 | 3,980 | 52,000 | 331.67 |
| 1993-10-20 | 4,000 | 4,070 | 3,980 | 4,070 | 199,000 | 339.17 |
| 1993-10-19 | 4,130 | 4,130 | 4,100 | 4,100 | 52,000 | 341.67 |
| 1993-10-18 | 4,120 | 4,130 | 4,090 | 4,130 | 27,000 | 344.17 |
| 1993-10-15 | 4,100 | 4,130 | 4,070 | 4,120 | 80,000 | 343.33 |
| 1993-10-14 | 4,150 | 4,150 | 4,100 | 4,100 | 88,000 | 341.67 |
| 1993-10-13 | 4,250 | 4,250 | 4,170 | 4,170 | 59,000 | 347.50 |
| 1993-10-12 | 4,280 | 4,300 | 4,260 | 4,260 | 65,000 | 355 |
| 1993-10-08 | 4,230 | 4,230 | 4,200 | 4,230 | 157,000 | 352.50 |
| 1993-10-07 | 4,200 | 4,250 | 4,180 | 4,240 | 124,000 | 353.33 |
| 1993-10-06 | 4,150 | 4,250 | 4,150 | 4,200 | 91,000 | 350 |
| 1993-10-05 | 4,130 | 4,150 | 4,100 | 4,150 | 81,000 | 345.83 |
| 1993-10-04 | 4,130 | 4,150 | 4,120 | 4,130 | 42,000 | 344.17 |
| 1993-10-01 | 4,140 | 4,150 | 4,100 | 4,150 | 113,000 | 345.83 |
| 1993-09-30 | 4,080 | 4,100 | 4,060 | 4,100 | 149,000 | 341.67 |
| 1993-09-29 | 4,050 | 4,050 | 3,990 | 4,050 | 99,000 | 337.50 |
| 1993-09-28 | 4,040 | 4,080 | 4,040 | 4,080 | 46,000 | 340 |
| 1993-09-27 | 4,010 | 4,010 | 3,950 | 3,950 | 102,000 | 329.17 |
| 1993-09-24 | 3,920 | 4,000 | 3,920 | 3,980 | 48,000 | 331.67 |
| 1993-09-22 | 4,000 | 4,000 | 3,910 | 3,910 | 28,000 | 325.83 |
| 1993-09-21 | 4,050 | 4,050 | 3,990 | 4,010 | 66,000 | 334.17 |
| 1993-09-20 | 4,050 | 4,050 | 3,950 | 3,950 | 41,000 | 329.17 |
| 1993-09-17 | 3,970 | 3,990 | 3,950 | 3,950 | 64,000 | 329.17 |
| 1993-09-16 | 4,050 | 4,060 | 4,010 | 4,020 | 79,000 | 335 |
| 1993-09-14 | 4,060 | 4,110 | 4,060 | 4,060 | 87,000 | 338.33 |
| 1993-09-13 | 4,100 | 4,100 | 4,040 | 4,100 | 31,000 | 341.67 |
| 1993-09-10 | 4,110 | 4,110 | 4,050 | 4,090 | 108,000 | 340.83 |
| 1993-09-09 | 4,110 | 4,110 | 4,070 | 4,100 | 111,000 | 341.67 |
| 1993-09-08 | 4,150 | 4,180 | 4,130 | 4,150 | 172,000 | 345.83 |
| 1993-09-07 | 4,200 | 4,200 | 4,130 | 4,170 | 85,000 | 347.50 |
| 1993-09-06 | 4,110 | 4,220 | 4,110 | 4,210 | 155,000 | 350.83 |
| 1993-09-03 | 4,060 | 4,130 | 4,060 | 4,100 | 147,000 | 341.67 |
| 1993-09-02 | 4,000 | 4,100 | 4,000 | 4,100 | 129,000 | 341.67 |
| 1993-09-01 | 3,900 | 3,990 | 3,900 | 3,950 | 59,000 | 329.17 |
| 1993-08-31 | 3,890 | 3,900 | 3,870 | 3,900 | 128,000 | 325 |
| 1993-08-30 | 3,840 | 3,870 | 3,840 | 3,840 | 92,000 | 320 |
| 1993-08-27 | 3,830 | 3,860 | 3,830 | 3,830 | 63,000 | 319.17 |
| 1993-08-26 | 3,820 | 3,840 | 3,820 | 3,830 | 120,000 | 319.17 |
| 1993-08-25 | 3,830 | 3,860 | 3,820 | 3,820 | 174,000 | 318.33 |
| 1993-08-24 | 3,830 | 3,850 | 3,830 | 3,830 | 58,000 | 319.17 |
| 1993-08-23 | 3,810 | 3,850 | 3,810 | 3,850 | 17,000 | 320.83 |
| 1993-08-20 | 3,850 | 3,870 | 3,810 | 3,810 | 53,000 | 317.50 |
| 1993-08-19 | 3,850 | 3,900 | 3,850 | 3,850 | 18,000 | 320.83 |
| 1993-08-18 | 3,900 | 3,920 | 3,850 | 3,900 | 68,000 | 325 |
| 1993-08-17 | 3,900 | 3,950 | 3,900 | 3,950 | 112,000 | 329.17 |
| 1993-08-16 | 3,910 | 3,930 | 3,900 | 3,930 | 15,000 | 327.50 |
| 1993-08-13 | 3,930 | 4,000 | 3,930 | 3,960 | 79,000 | 330 |
| 1993-08-12 | 4,000 | 4,000 | 3,970 | 4,000 | 145,000 | 333.33 |
| 1993-08-11 | 3,900 | 3,990 | 3,900 | 3,970 | 40,000 | 330.83 |
| 1993-08-10 | 3,860 | 3,920 | 3,860 | 3,920 | 140,000 | 326.67 |
| 1993-08-09 | 3,940 | 3,940 | 3,860 | 3,860 | 132,000 | 321.67 |
| 1993-08-06 | 3,900 | 3,930 | 3,850 | 3,890 | 100,000 | 324.17 |
| 1993-08-05 | 3,950 | 3,950 | 3,900 | 3,900 | 102,000 | 325 |
| 1993-08-04 | 3,960 | 3,980 | 3,960 | 3,960 | 191,000 | 330 |
| 1993-08-03 | 3,980 | 3,990 | 3,950 | 3,950 | 216,000 | 329.17 |
| 1993-08-02 | 3,990 | 4,000 | 3,990 | 4,000 | 23,000 | 333.33 |
| 1993-07-30 | 4,020 | 4,070 | 4,010 | 4,070 | 238,000 | 339.17 |
| 1993-07-29 | 3,720 | 4,120 | 3,720 | 4,120 | 286,000 | 343.33 |
| 1993-07-28 | 3,670 | 3,710 | 3,670 | 3,710 | 187,000 | 309.17 |
| 1993-07-27 | 3,640 | 3,660 | 3,630 | 3,660 | 229,000 | 305 |
| 1993-07-26 | 3,630 | 3,660 | 3,620 | 3,660 | 234,000 | 305 |
| 1993-07-23 | 3,670 | 3,680 | 3,640 | 3,670 | 282,000 | 305.83 |
| 1993-07-22 | 3,620 | 3,660 | 3,620 | 3,660 | 20,000 | 305 |
| 1993-07-21 | 3,650 | 3,670 | 3,640 | 3,670 | 23,000 | 305.83 |
| 1993-07-20 | 3,630 | 3,690 | 3,600 | 3,690 | 223,000 | 307.50 |
| 1993-07-19 | 3,660 | 3,710 | 3,630 | 3,630 | 158,000 | 302.50 |
| 1993-07-16 | 3,630 | 3,650 | 3,600 | 3,610 | 128,000 | 300.83 |
| 1993-07-15 | 3,560 | 3,750 | 3,550 | 3,680 | 414,000 | 306.67 |
| 1993-07-14 | 3,440 | 3,580 | 3,440 | 3,560 | 194,000 | 296.67 |
| 1993-07-13 | 3,370 | 3,420 | 3,370 | 3,390 | 213,000 | 282.50 |
| 1993-07-12 | 3,400 | 3,400 | 3,350 | 3,370 | 122,000 | 280.83 |
| 1993-07-09 | 3,360 | 3,400 | 3,350 | 3,350 | 166,000 | 279.17 |
| 1993-07-08 | 3,350 | 3,400 | 3,350 | 3,390 | 112,000 | 282.50 |
| 1993-07-07 | 3,340 | 3,350 | 3,310 | 3,340 | 103,000 | 278.33 |
| 1993-07-06 | 3,340 | 3,370 | 3,340 | 3,370 | 96,000 | 280.83 |
| 1993-07-05 | 3,360 | 3,390 | 3,360 | 3,370 | 65,000 | 280.83 |
| 1993-07-02 | 3,360 | 3,440 | 3,360 | 3,400 | 330,000 | 283.33 |
| 1993-07-01 | 3,300 | 3,380 | 3,280 | 3,330 | 187,000 | 277.50 |
| 1993-06-30 | 3,170 | 3,170 | 3,100 | 3,130 | 65,000 | 260.83 |
| 1993-06-29 | 3,120 | 3,150 | 3,110 | 3,130 | 64,000 | 260.83 |
| 1993-06-28 | 3,050 | 3,120 | 3,050 | 3,070 | 19,000 | 255.83 |
| 1993-06-25 | 3,180 | 3,180 | 3,040 | 3,040 | 115,000 | 253.33 |
| 1993-06-24 | 3,150 | 3,150 | 3,140 | 3,150 | 17,000 | 262.50 |
| 1993-06-23 | 3,150 | 3,160 | 3,050 | 3,100 | 67,000 | 258.33 |
| 1993-06-22 | 3,190 | 3,190 | 3,050 | 3,060 | 102,000 | 255 |
| 1993-06-21 | 3,200 | 3,280 | 3,200 | 3,250 | 41,000 | 270.83 |
| 1993-06-18 | 3,280 | 3,280 | 3,200 | 3,250 | 92,000 | 270.83 |
| 1993-06-17 | 3,160 | 3,280 | 3,150 | 3,280 | 93,000 | 273.33 |
| 1993-06-16 | 3,350 | 3,350 | 3,160 | 3,200 | 96,000 | 266.67 |
| 1993-06-15 | 3,350 | 3,360 | 3,300 | 3,300 | 32,000 | 275 |
| 1993-06-14 | 3,400 | 3,440 | 3,350 | 3,410 | 23,000 | 284.17 |
| 1993-06-11 | 3,460 | 3,460 | 3,430 | 3,450 | 19,000 | 287.50 |
| 1993-06-10 | 3,430 | 3,440 | 3,410 | 3,410 | 68,000 | 284.17 |
| 1993-06-08 | 3,500 | 3,510 | 3,450 | 3,450 | 62,000 | 287.50 |
| 1993-06-07 | 3,470 | 3,500 | 3,440 | 3,480 | 69,000 | 290 |
| 1993-06-04 | 3,370 | 3,460 | 3,360 | 3,460 | 100,000 | 288.33 |
| 1993-06-03 | 3,360 | 3,420 | 3,360 | 3,360 | 32,000 | 280 |
| 1993-06-02 | 3,320 | 3,360 | 3,320 | 3,360 | 17,000 | 280 |
| 1993-06-01 | 3,350 | 3,360 | 3,270 | 3,270 | 12,000 | 272.50 |
| 1993-05-31 | 3,440 | 3,440 | 3,360 | 3,360 | 51,000 | 280 |
| 1993-05-28 | 3,460 | 3,480 | 3,430 | 3,430 | 116,000 | 285.83 |
| 1993-05-27 | 3,320 | 3,410 | 3,320 | 3,410 | 78,000 | 284.17 |
| 1993-05-26 | 3,220 | 3,230 | 3,180 | 3,220 | 119,000 | 268.33 |
| 1993-05-25 | 3,210 | 3,230 | 3,180 | 3,200 | 88,000 | 266.67 |
| 1993-05-24 | 3,200 | 3,200 | 3,150 | 3,160 | 79,000 | 263.33 |
| 1993-05-21 | 3,200 | 3,200 | 3,150 | 3,180 | 83,000 | 265 |
| 1993-05-20 | 3,220 | 3,250 | 3,190 | 3,200 | 45,000 | 266.67 |
| 1993-05-19 | 3,290 | 3,290 | 3,180 | 3,180 | 42,000 | 265 |
| 1993-05-18 | 3,400 | 3,400 | 3,280 | 3,280 | 64,000 | 273.33 |
| 1993-05-17 | 3,410 | 3,420 | 3,400 | 3,420 | 195,000 | 285 |
| 1993-05-14 | 3,280 | 3,450 | 3,280 | 3,410 | 235,000 | 284.17 |
| 1993-05-13 | 3,220 | 3,280 | 3,220 | 3,280 | 97,000 | 273.33 |
| 1993-05-12 | 3,250 | 3,250 | 3,160 | 3,210 | 87,000 | 267.50 |
| 1993-05-11 | 3,260 | 3,300 | 3,250 | 3,290 | 214,000 | 274.17 |
| 1993-05-10 | 3,050 | 3,200 | 3,010 | 3,200 | 177,000 | 266.67 |
| 1993-05-07 | 2,950 | 3,000 | 2,930 | 3,000 | 176,000 | 250 |
| 1993-05-06 | 2,900 | 2,980 | 2,900 | 2,940 | 161,000 | 245 |
| 1993-04-30 | 2,920 | 2,920 | 2,880 | 2,890 | 121,000 | 240.83 |
| 1993-04-28 | 2,870 | 2,870 | 2,810 | 2,870 | 75,000 | 239.17 |
| 1993-04-27 | 2,800 | 2,840 | 2,790 | 2,790 | 103,000 | 232.50 |
| 1993-04-26 | 2,900 | 2,900 | 2,780 | 2,780 | 91,000 | 231.67 |
| 1993-04-23 | 2,760 | 2,850 | 2,750 | 2,850 | 33,000 | 237.50 |
| 1993-04-22 | 2,800 | 2,850 | 2,740 | 2,750 | 51,000 | 229.17 |
| 1993-04-21 | 2,770 | 2,770 | 2,730 | 2,770 | 513,000 | 230.83 |
| 1993-04-20 | 2,750 | 2,790 | 2,750 | 2,770 | 87,000 | 230.83 |
| 1993-04-19 | 2,850 | 2,850 | 2,770 | 2,770 | 66,000 | 230.83 |
| 1993-04-16 | 2,860 | 2,860 | 2,840 | 2,850 | 27,000 | 237.50 |
| 1993-04-15 | 2,930 | 2,930 | 2,860 | 2,860 | 76,000 | 238.33 |
| 1993-04-14 | 2,810 | 2,880 | 2,810 | 2,850 | 101,000 | 237.50 |
| 1993-04-13 | 2,750 | 2,750 | 2,710 | 2,750 | 48,000 | 229.17 |
| 1993-04-12 | 2,720 | 2,720 | 2,690 | 2,700 | 19,000 | 225 |
| 1993-04-09 | 2,790 | 2,790 | 2,680 | 2,680 | 78,000 | 223.33 |
| 1993-04-08 | 2,850 | 2,850 | 2,790 | 2,800 | 95,000 | 233.33 |
| 1993-04-07 | 2,890 | 2,910 | 2,850 | 2,910 | 37,000 | 242.50 |
| 1993-04-06 | 2,920 | 2,950 | 2,890 | 2,930 | 122,000 | 244.17 |
| 1993-04-05 | 2,910 | 2,940 | 2,910 | 2,940 | 61,000 | 245 |
| 1993-04-02 | 2,900 | 2,920 | 2,860 | 2,900 | 61,000 | 241.67 |
| 1993-04-01 | 2,850 | 2,850 | 2,720 | 2,720 | 31,000 | 226.67 |
| 1993-03-31 | 2,860 | 2,860 | 2,820 | 2,830 | 46,000 | 235.83 |
| 1993-03-30 | 2,900 | 2,900 | 2,870 | 2,870 | 54,000 | 239.17 |
| 1993-03-29 | 2,840 | 2,900 | 2,810 | 2,900 | 160,000 | 241.67 |
| 1993-03-26 | 2,820 | 2,820 | 2,760 | 2,800 | 102,000 | 233.33 |
| 1993-03-25 | 2,870 | 2,870 | 2,760 | 2,760 | 71,000 | 230 |
| 1993-03-24 | 2,900 | 2,900 | 2,830 | 2,870 | 81,000 | 239.17 |
| 1993-03-23 | 2,890 | 2,900 | 2,860 | 2,860 | 237,000 | 238.33 |
| 1993-03-22 | 2,840 | 2,940 | 2,800 | 2,920 | 220,000 | 243.33 |
| 1993-03-19 | 2,800 | 2,880 | 2,790 | 2,880 | 76,000 | 240 |
| 1993-03-18 | 2,680 | 2,750 | 2,670 | 2,750 | 325,000 | 229.17 |
| 1993-03-17 | 2,660 | 2,680 | 2,660 | 2,680 | 83,000 | 223.33 |
| 1993-03-16 | 2,690 | 2,690 | 2,660 | 2,680 | 201,000 | 223.33 |
| 1993-03-15 | 2,620 | 2,700 | 2,620 | 2,700 | 48,000 | 225 |
| 1993-03-12 | 2,600 | 2,650 | 2,600 | 2,620 | 139,000 | 218.33 |
| 1993-03-11 | 2,500 | 2,600 | 2,490 | 2,560 | 104,000 | 213.33 |
| 1993-03-10 | 2,460 | 2,490 | 2,460 | 2,490 | 286,000 | 207.50 |
| 1993-03-09 | 2,450 | 2,460 | 2,440 | 2,460 | 101,000 | 205 |
| 1993-03-08 | 2,260 | 2,400 | 2,260 | 2,330 | 34,000 | 194.17 |
| 1993-03-05 | 2,290 | 2,300 | 2,290 | 2,300 | 14,000 | 191.67 |
| 1993-03-04 | 2,260 | 2,300 | 2,260 | 2,300 | 26,000 | 191.67 |
| 1993-03-03 | 2,310 | 2,320 | 2,300 | 2,300 | 29,000 | 191.67 |
| 1993-03-02 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 | 185.83 |
| 1993-03-01 | 2,270 | 2,310 | 2,270 | 2,270 | 18,000 | 189.17 |
| 1993-02-26 | 2,310 | 2,340 | 2,300 | 2,320 | 9,000 | 193.33 |
| 1993-02-25 | 2,280 | 2,310 | 2,260 | 2,290 | 130,000 | 190.83 |
| 1993-02-24 | 2,240 | 2,300 | 2,240 | 2,300 | 60,000 | 191.67 |
| 1993-02-23 | 2,290 | 2,290 | 2,260 | 2,280 | 30,000 | 190 |
| 1993-02-22 | 2,370 | 2,370 | 2,300 | 2,300 | 29,000 | 191.67 |
| 1993-02-19 | 2,310 | 2,420 | 2,310 | 2,360 | 203,000 | 196.67 |
| 1993-02-18 | 2,300 | 2,300 | 2,300 | 2,300 | 70,000 | 191.67 |
| 1993-02-17 | 2,350 | 2,350 | 2,290 | 2,290 | 136,000 | 190.83 |
| 1993-02-16 | 2,260 | 2,350 | 2,260 | 2,350 | 212,000 | 195.83 |
| 1993-02-15 | 2,260 | 2,260 | 2,240 | 2,260 | 5,000 | 188.33 |
| 1993-02-12 | 2,260 | 2,300 | 2,250 | 2,250 | 35,000 | 187.50 |
| 1993-02-10 | 2,250 | 2,300 | 2,250 | 2,260 | 24,000 | 188.33 |
| 1993-02-09 | 2,290 | 2,290 | 2,270 | 2,270 | 9,000 | 189.17 |
| 1993-02-08 | 2,300 | 2,310 | 2,300 | 2,300 | 27,000 | 191.67 |
| 1993-02-05 | 2,300 | 2,340 | 2,290 | 2,300 | 20,000 | 191.67 |
| 1993-02-04 | 2,300 | 2,300 | 2,260 | 2,260 | 24,000 | 188.33 |
| 1993-02-03 | 2,330 | 2,330 | 2,300 | 2,300 | 70,000 | 191.67 |
| 1993-02-02 | 2,320 | 2,350 | 2,320 | 2,350 | 65,000 | 195.83 |
| 1993-02-01 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 194.17 |
| 1993-01-29 | 2,320 | 2,350 | 2,300 | 2,350 | 36,000 | 195.83 |
| 1993-01-28 | 2,250 | 2,300 | 2,250 | 2,300 | 84,000 | 191.67 |
| 1993-01-27 | 2,200 | 2,220 | 2,200 | 2,220 | 10,000 | 185 |
| 1993-01-26 | 2,200 | 2,230 | 2,200 | 2,230 | 21,000 | 185.83 |
| 1993-01-25 | 2,200 | 2,200 | 2,180 | 2,180 | 70,000 | 181.67 |
| 1993-01-22 | 2,220 | 2,230 | 2,220 | 2,230 | 51,000 | 185.83 |
| 1993-01-21 | 2,200 | 2,240 | 2,200 | 2,240 | 59,000 | 186.67 |
| 1993-01-20 | 2,250 | 2,250 | 2,220 | 2,220 | 36,000 | 185 |
| 1993-01-19 | 2,210 | 2,210 | 2,200 | 2,210 | 16,000 | 184.17 |
| 1993-01-18 | 2,210 | 2,220 | 2,200 | 2,220 | 23,000 | 185 |
| 1993-01-14 | 2,230 | 2,230 | 2,200 | 2,200 | 14,000 | 183.33 |
| 1993-01-13 | 2,250 | 2,250 | 2,210 | 2,240 | 14,000 | 186.67 |
| 1993-01-12 | 2,280 | 2,290 | 2,270 | 2,290 | 37,000 | 190.83 |
| 1993-01-11 | 2,300 | 2,300 | 2,260 | 2,290 | 7,000 | 190.83 |
| 1993-01-08 | 2,290 | 2,310 | 2,290 | 2,300 | 62,000 | 191.67 |
| 1993-01-07 | 2,300 | 2,320 | 2,280 | 2,320 | 17,000 | 193.33 |
| 1993-01-06 | 2,320 | 2,350 | 2,320 | 2,350 | 64,000 | 195.83 |
| 1993-01-05 | 2,350 | 2,360 | 2,340 | 2,350 | 131,000 | 195.83 |
| 1993-01-04 | 2,350 | 2,350 | 2,340 | 2,350 | 8,000 | 195.83 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
