8601 (株)大和証券グループ本社 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 | 1,240 | 1,260 | 1,230 | 1,250 | 357,000 | 1,250 |
| 1993-12-29 | 1,210 | 1,240 | 1,190 | 1,220 | 509,000 | 1,220 |
| 1993-12-28 | 1,190 | 1,220 | 1,180 | 1,220 | 3,222,000 | 1,220 |
| 1993-12-27 | 1,190 | 1,190 | 1,170 | 1,190 | 3,598,000 | 1,190 |
| 1993-12-24 | 1,240 | 1,240 | 1,210 | 1,220 | 483,000 | 1,220 |
| 1993-12-22 | 1,230 | 1,240 | 1,220 | 1,240 | 731,000 | 1,240 |
| 1993-12-21 | 1,230 | 1,240 | 1,200 | 1,240 | 1,038,000 | 1,240 |
| 1993-12-20 | 1,250 | 1,250 | 1,210 | 1,210 | 1,361,000 | 1,210 |
| 1993-12-17 | 1,280 | 1,280 | 1,250 | 1,260 | 1,405,000 | 1,260 |
| 1993-12-16 | 1,260 | 1,270 | 1,240 | 1,260 | 1,089,000 | 1,260 |
| 1993-12-15 | 1,240 | 1,250 | 1,220 | 1,220 | 1,030,000 | 1,220 |
| 1993-12-14 | 1,290 | 1,290 | 1,240 | 1,260 | 833,000 | 1,260 |
| 1993-12-13 | 1,270 | 1,310 | 1,250 | 1,280 | 771,000 | 1,280 |
| 1993-12-10 | 1,230 | 1,300 | 1,220 | 1,280 | 1,876,000 | 1,280 |
| 1993-12-09 | 1,230 | 1,270 | 1,220 | 1,250 | 1,222,000 | 1,250 |
| 1993-12-08 | 1,220 | 1,230 | 1,190 | 1,210 | 1,203,000 | 1,210 |
| 1993-12-07 | 1,200 | 1,260 | 1,190 | 1,240 | 1,171,000 | 1,240 |
| 1993-12-06 | 1,240 | 1,240 | 1,180 | 1,210 | 1,084,000 | 1,210 |
| 1993-12-03 | 1,240 | 1,270 | 1,220 | 1,270 | 1,543,000 | 1,270 |
| 1993-12-02 | 1,270 | 1,320 | 1,220 | 1,260 | 2,216,000 | 1,260 |
| 1993-12-01 | 1,180 | 1,280 | 1,170 | 1,270 | 1,361,000 | 1,270 |
| 1993-11-30 | 1,090 | 1,170 | 1,070 | 1,140 | 2,261,000 | 1,140 |
| 1993-11-29 | 1,100 | 1,110 | 999 | 1,080 | 2,882,000 | 1,080 |
| 1993-11-26 | 1,190 | 1,200 | 1,140 | 1,140 | 1,393,000 | 1,140 |
| 1993-11-25 | 1,170 | 1,200 | 1,150 | 1,180 | 821,000 | 1,180 |
| 1993-11-24 | 1,200 | 1,220 | 1,150 | 1,150 | 1,610,000 | 1,150 |
| 1993-11-22 | 1,280 | 1,280 | 1,180 | 1,220 | 2,175,000 | 1,220 |
| 1993-11-19 | 1,300 | 1,310 | 1,270 | 1,280 | 1,716,000 | 1,280 |
| 1993-11-18 | 1,300 | 1,310 | 1,290 | 1,300 | 956,000 | 1,300 |
| 1993-11-17 | 1,290 | 1,310 | 1,280 | 1,290 | 1,307,000 | 1,290 |
| 1993-11-16 | 1,300 | 1,300 | 1,270 | 1,290 | 2,391,000 | 1,290 |
| 1993-11-15 | 1,340 | 1,340 | 1,290 | 1,300 | 1,692,000 | 1,300 |
| 1993-11-12 | 1,280 | 1,340 | 1,270 | 1,330 | 1,667,000 | 1,330 |
| 1993-11-11 | 1,270 | 1,280 | 1,260 | 1,280 | 984,000 | 1,280 |
| 1993-11-10 | 1,300 | 1,310 | 1,240 | 1,260 | 2,113,000 | 1,260 |
| 1993-11-09 | 1,340 | 1,340 | 1,280 | 1,300 | 1,312,000 | 1,300 |
| 1993-11-08 | 1,330 | 1,340 | 1,320 | 1,330 | 697,000 | 1,330 |
| 1993-11-05 | 1,360 | 1,360 | 1,330 | 1,330 | 1,306,000 | 1,330 |
| 1993-11-04 | 1,380 | 1,390 | 1,360 | 1,370 | 558,000 | 1,370 |
| 1993-11-02 | 1,370 | 1,380 | 1,360 | 1,370 | 766,000 | 1,370 |
| 1993-11-01 | 1,380 | 1,390 | 1,360 | 1,370 | 887,000 | 1,370 |
| 1993-10-29 | 1,360 | 1,400 | 1,350 | 1,390 | 1,528,000 | 1,390 |
| 1993-10-28 | 1,380 | 1,390 | 1,340 | 1,340 | 1,102,000 | 1,340 |
| 1993-10-27 | 1,400 | 1,400 | 1,360 | 1,380 | 916,000 | 1,380 |
| 1993-10-26 | 1,430 | 1,430 | 1,390 | 1,400 | 1,197,000 | 1,400 |
| 1993-10-25 | 1,440 | 1,440 | 1,420 | 1,440 | 2,117,000 | 1,440 |
| 1993-10-22 | 1,350 | 1,410 | 1,350 | 1,400 | 1,931,000 | 1,400 |
| 1993-10-21 | 1,380 | 1,380 | 1,350 | 1,350 | 1,228,000 | 1,350 |
| 1993-10-20 | 1,400 | 1,400 | 1,380 | 1,380 | 853,000 | 1,380 |
| 1993-10-19 | 1,430 | 1,430 | 1,400 | 1,400 | 1,270,000 | 1,400 |
| 1993-10-18 | 1,420 | 1,440 | 1,420 | 1,440 | 1,829,000 | 1,440 |
| 1993-10-15 | 1,410 | 1,430 | 1,400 | 1,430 | 1,071,000 | 1,430 |
| 1993-10-14 | 1,400 | 1,410 | 1,380 | 1,390 | 1,252,000 | 1,390 |
| 1993-10-13 | 1,380 | 1,400 | 1,350 | 1,380 | 1,386,000 | 1,380 |
| 1993-10-12 | 1,410 | 1,420 | 1,380 | 1,380 | 648,000 | 1,380 |
| 1993-10-08 | 1,400 | 1,410 | 1,390 | 1,400 | 434,000 | 1,400 |
| 1993-10-07 | 1,390 | 1,420 | 1,390 | 1,420 | 1,082,000 | 1,420 |
| 1993-10-06 | 1,340 | 1,380 | 1,340 | 1,370 | 1,374,000 | 1,370 |
| 1993-10-05 | 1,350 | 1,360 | 1,330 | 1,340 | 517,000 | 1,340 |
| 1993-10-04 | 1,320 | 1,350 | 1,320 | 1,330 | 416,000 | 1,330 |
| 1993-10-01 | 1,320 | 1,350 | 1,310 | 1,330 | 983,000 | 1,330 |
| 1993-09-30 | 1,320 | 1,320 | 1,310 | 1,320 | 692,000 | 1,320 |
| 1993-09-29 | 1,330 | 1,340 | 1,300 | 1,310 | 934,000 | 1,310 |
| 1993-09-28 | 1,330 | 1,340 | 1,310 | 1,330 | 897,000 | 1,330 |
| 1993-09-27 | 1,360 | 1,370 | 1,330 | 1,340 | 669,000 | 1,340 |
| 1993-09-24 | 1,350 | 1,360 | 1,320 | 1,360 | 1,125,000 | 1,360 |
| 1993-09-22 | 1,380 | 1,380 | 1,350 | 1,370 | 1,230,000 | 1,370 |
| 1993-09-21 | 1,430 | 1,430 | 1,400 | 1,400 | 1,756,000 | 1,400 |
| 1993-09-20 | 1,440 | 1,440 | 1,400 | 1,400 | 1,136,000 | 1,400 |
| 1993-09-17 | 1,440 | 1,440 | 1,400 | 1,420 | 1,220,000 | 1,420 |
| 1993-09-16 | 1,450 | 1,460 | 1,430 | 1,450 | 723,000 | 1,450 |
| 1993-09-14 | 1,460 | 1,460 | 1,440 | 1,450 | 907,000 | 1,450 |
| 1993-09-13 | 1,450 | 1,470 | 1,440 | 1,470 | 774,000 | 1,470 |
| 1993-09-10 | 1,470 | 1,470 | 1,430 | 1,440 | 1,554,000 | 1,440 |
| 1993-09-09 | 1,480 | 1,480 | 1,460 | 1,460 | 713,000 | 1,460 |
| 1993-09-08 | 1,480 | 1,490 | 1,480 | 1,490 | 491,000 | 1,490 |
| 1993-09-07 | 1,500 | 1,510 | 1,490 | 1,510 | 1,154,000 | 1,510 |
| 1993-09-06 | 1,530 | 1,550 | 1,500 | 1,510 | 1,606,000 | 1,510 |
| 1993-09-03 | 1,480 | 1,530 | 1,470 | 1,500 | 3,758,000 | 1,500 |
| 1993-09-02 | 1,470 | 1,480 | 1,460 | 1,480 | 921,000 | 1,480 |
| 1993-09-01 | 1,450 | 1,470 | 1,450 | 1,470 | 1,068,000 | 1,470 |
| 1993-08-31 | 1,420 | 1,460 | 1,420 | 1,460 | 1,657,000 | 1,460 |
| 1993-08-30 | 1,420 | 1,430 | 1,400 | 1,430 | 1,084,000 | 1,430 |
| 1993-08-27 | 1,380 | 1,400 | 1,370 | 1,400 | 445,000 | 1,400 |
| 1993-08-26 | 1,380 | 1,390 | 1,360 | 1,380 | 706,000 | 1,380 |
| 1993-08-25 | 1,390 | 1,390 | 1,370 | 1,380 | 523,000 | 1,380 |
| 1993-08-24 | 1,370 | 1,380 | 1,360 | 1,370 | 535,000 | 1,370 |
| 1993-08-23 | 1,410 | 1,410 | 1,370 | 1,370 | 391,000 | 1,370 |
| 1993-08-20 | 1,450 | 1,460 | 1,430 | 1,440 | 1,249,000 | 1,440 |
| 1993-08-19 | 1,470 | 1,480 | 1,410 | 1,430 | 1,099,000 | 1,430 |
| 1993-08-18 | 1,440 | 1,480 | 1,440 | 1,480 | 2,776,000 | 1,480 |
| 1993-08-17 | 1,430 | 1,440 | 1,420 | 1,440 | 1,106,000 | 1,440 |
| 1993-08-16 | 1,430 | 1,440 | 1,410 | 1,440 | 1,167,000 | 1,440 |
| 1993-08-13 | 1,460 | 1,470 | 1,440 | 1,460 | 2,345,000 | 1,460 |
| 1993-08-12 | 1,440 | 1,470 | 1,430 | 1,460 | 4,329,000 | 1,460 |
| 1993-08-11 | 1,340 | 1,410 | 1,340 | 1,400 | 3,125,000 | 1,400 |
| 1993-08-10 | 1,340 | 1,350 | 1,320 | 1,330 | 768,000 | 1,330 |
| 1993-08-09 | 1,340 | 1,350 | 1,330 | 1,340 | 2,148,000 | 1,340 |
| 1993-08-06 | 1,320 | 1,340 | 1,310 | 1,340 | 1,507,000 | 1,340 |
| 1993-08-05 | 1,360 | 1,360 | 1,310 | 1,320 | 1,761,000 | 1,320 |
| 1993-08-04 | 1,330 | 1,360 | 1,320 | 1,340 | 1,500,000 | 1,340 |
| 1993-08-03 | 1,330 | 1,350 | 1,310 | 1,320 | 871,000 | 1,320 |
| 1993-08-02 | 1,330 | 1,330 | 1,310 | 1,330 | 624,000 | 1,330 |
| 1993-07-30 | 1,330 | 1,330 | 1,310 | 1,310 | 500,000 | 1,310 |
| 1993-07-29 | 1,300 | 1,330 | 1,280 | 1,330 | 639,000 | 1,330 |
| 1993-07-28 | 1,300 | 1,310 | 1,280 | 1,280 | 670,000 | 1,280 |
| 1993-07-27 | 1,310 | 1,320 | 1,280 | 1,320 | 528,000 | 1,320 |
| 1993-07-26 | 1,290 | 1,320 | 1,270 | 1,320 | 528,000 | 1,320 |
| 1993-07-23 | 1,320 | 1,320 | 1,270 | 1,270 | 355,000 | 1,270 |
| 1993-07-22 | 1,320 | 1,330 | 1,320 | 1,320 | 518,000 | 1,320 |
| 1993-07-21 | 1,300 | 1,320 | 1,290 | 1,320 | 684,000 | 1,320 |
| 1993-07-20 | 1,300 | 1,310 | 1,290 | 1,300 | 660,000 | 1,300 |
| 1993-07-19 | 1,320 | 1,320 | 1,300 | 1,300 | 708,000 | 1,300 |
| 1993-07-16 | 1,330 | 1,340 | 1,310 | 1,340 | 615,000 | 1,340 |
| 1993-07-15 | 1,300 | 1,330 | 1,290 | 1,330 | 764,000 | 1,330 |
| 1993-07-14 | 1,300 | 1,300 | 1,280 | 1,300 | 919,000 | 1,300 |
| 1993-07-13 | 1,260 | 1,300 | 1,250 | 1,300 | 963,000 | 1,300 |
| 1993-07-12 | 1,240 | 1,260 | 1,240 | 1,250 | 1,089,000 | 1,250 |
| 1993-07-09 | 1,200 | 1,250 | 1,200 | 1,240 | 1,089,000 | 1,240 |
| 1993-07-08 | 1,240 | 1,240 | 1,200 | 1,220 | 1,076,000 | 1,220 |
| 1993-07-07 | 1,270 | 1,270 | 1,260 | 1,260 | 484,000 | 1,260 |
| 1993-07-06 | 1,260 | 1,270 | 1,260 | 1,260 | 310,000 | 1,260 |
| 1993-07-05 | 1,250 | 1,270 | 1,250 | 1,270 | 386,000 | 1,270 |
| 1993-07-02 | 1,270 | 1,270 | 1,240 | 1,250 | 532,000 | 1,250 |
| 1993-07-01 | 1,250 | 1,280 | 1,240 | 1,260 | 657,000 | 1,260 |
| 1993-06-30 | 1,260 | 1,270 | 1,230 | 1,250 | 1,409,000 | 1,250 |
| 1993-06-29 | 1,260 | 1,280 | 1,240 | 1,270 | 967,000 | 1,270 |
| 1993-06-28 | 1,250 | 1,270 | 1,240 | 1,270 | 597,000 | 1,270 |
| 1993-06-25 | 1,230 | 1,260 | 1,220 | 1,250 | 1,612,000 | 1,250 |
| 1993-06-24 | 1,190 | 1,230 | 1,190 | 1,210 | 1,031,000 | 1,210 |
| 1993-06-23 | 1,200 | 1,210 | 1,180 | 1,200 | 1,078,000 | 1,200 |
| 1993-06-22 | 1,180 | 1,220 | 1,170 | 1,210 | 1,176,000 | 1,210 |
| 1993-06-21 | 1,180 | 1,190 | 1,140 | 1,190 | 1,663,000 | 1,190 |
| 1993-06-18 | 1,210 | 1,220 | 1,190 | 1,220 | 783,000 | 1,220 |
| 1993-06-17 | 1,220 | 1,220 | 1,180 | 1,210 | 1,640,000 | 1,210 |
| 1993-06-16 | 1,270 | 1,270 | 1,220 | 1,230 | 1,495,000 | 1,230 |
| 1993-06-15 | 1,320 | 1,330 | 1,290 | 1,290 | 875,000 | 1,290 |
| 1993-06-14 | 1,330 | 1,350 | 1,320 | 1,340 | 833,000 | 1,340 |
| 1993-06-11 | 1,350 | 1,350 | 1,320 | 1,320 | 792,000 | 1,320 |
| 1993-06-10 | 1,340 | 1,350 | 1,320 | 1,340 | 964,000 | 1,340 |
| 1993-06-08 | 1,350 | 1,350 | 1,320 | 1,330 | 630,000 | 1,330 |
| 1993-06-07 | 1,360 | 1,370 | 1,350 | 1,360 | 387,000 | 1,360 |
| 1993-06-04 | 1,360 | 1,380 | 1,350 | 1,370 | 1,471,000 | 1,370 |
| 1993-06-03 | 1,320 | 1,360 | 1,310 | 1,350 | 1,173,000 | 1,350 |
| 1993-06-02 | 1,310 | 1,320 | 1,290 | 1,320 | 357,000 | 1,320 |
| 1993-06-01 | 1,320 | 1,330 | 1,310 | 1,310 | 303,000 | 1,310 |
| 1993-05-31 | 1,340 | 1,340 | 1,310 | 1,340 | 630,000 | 1,340 |
| 1993-05-28 | 1,350 | 1,350 | 1,320 | 1,330 | 704,000 | 1,330 |
| 1993-05-27 | 1,370 | 1,370 | 1,340 | 1,350 | 2,125,000 | 1,350 |
| 1993-05-26 | 1,290 | 1,340 | 1,280 | 1,340 | 799,000 | 1,340 |
| 1993-05-25 | 1,290 | 1,310 | 1,280 | 1,290 | 448,000 | 1,290 |
| 1993-05-24 | 1,280 | 1,290 | 1,270 | 1,290 | 327,000 | 1,290 |
| 1993-05-21 | 1,250 | 1,280 | 1,240 | 1,270 | 730,000 | 1,270 |
| 1993-05-20 | 1,270 | 1,270 | 1,250 | 1,270 | 653,000 | 1,270 |
| 1993-05-19 | 1,250 | 1,280 | 1,240 | 1,280 | 761,000 | 1,280 |
| 1993-05-18 | 1,300 | 1,300 | 1,250 | 1,260 | 690,000 | 1,260 |
| 1993-05-17 | 1,280 | 1,310 | 1,270 | 1,310 | 864,000 | 1,310 |
| 1993-05-14 | 1,280 | 1,290 | 1,250 | 1,260 | 1,388,000 | 1,260 |
| 1993-05-13 | 1,300 | 1,310 | 1,290 | 1,300 | 655,000 | 1,300 |
| 1993-05-12 | 1,320 | 1,330 | 1,290 | 1,300 | 1,208,000 | 1,300 |
| 1993-05-11 | 1,380 | 1,390 | 1,350 | 1,350 | 762,000 | 1,350 |
| 1993-05-10 | 1,350 | 1,370 | 1,330 | 1,370 | 451,000 | 1,370 |
| 1993-05-07 | 1,360 | 1,360 | 1,330 | 1,340 | 1,174,000 | 1,340 |
| 1993-05-06 | 1,400 | 1,400 | 1,380 | 1,380 | 1,385,000 | 1,380 |
| 1993-04-30 | 1,380 | 1,400 | 1,370 | 1,390 | 1,296,000 | 1,390 |
| 1993-04-28 | 1,340 | 1,370 | 1,340 | 1,370 | 2,264,000 | 1,370 |
| 1993-04-27 | 1,240 | 1,310 | 1,240 | 1,280 | 1,273,000 | 1,280 |
| 1993-04-26 | 1,250 | 1,250 | 1,220 | 1,230 | 534,000 | 1,230 |
| 1993-04-23 | 1,220 | 1,230 | 1,210 | 1,230 | 668,000 | 1,230 |
| 1993-04-22 | 1,230 | 1,250 | 1,200 | 1,210 | 875,000 | 1,210 |
| 1993-04-21 | 1,230 | 1,230 | 1,190 | 1,220 | 613,000 | 1,220 |
| 1993-04-20 | 1,230 | 1,260 | 1,210 | 1,220 | 985,000 | 1,220 |
| 1993-04-19 | 1,240 | 1,240 | 1,210 | 1,240 | 765,000 | 1,240 |
| 1993-04-16 | 1,260 | 1,270 | 1,230 | 1,240 | 713,000 | 1,240 |
| 1993-04-15 | 1,290 | 1,290 | 1,250 | 1,260 | 510,000 | 1,260 |
| 1993-04-14 | 1,330 | 1,330 | 1,290 | 1,290 | 1,232,000 | 1,290 |
| 1993-04-13 | 1,250 | 1,320 | 1,240 | 1,310 | 1,712,000 | 1,310 |
| 1993-04-12 | 1,290 | 1,290 | 1,230 | 1,260 | 967,000 | 1,260 |
| 1993-04-09 | 1,320 | 1,320 | 1,260 | 1,290 | 1,189,000 | 1,290 |
| 1993-04-08 | 1,350 | 1,360 | 1,260 | 1,300 | 1,024,000 | 1,300 |
| 1993-04-07 | 1,340 | 1,370 | 1,320 | 1,350 | 2,790,000 | 1,350 |
| 1993-04-06 | 1,340 | 1,360 | 1,300 | 1,340 | 1,661,000 | 1,340 |
| 1993-04-05 | 1,300 | 1,400 | 1,280 | 1,390 | 4,923,000 | 1,390 |
| 1993-04-02 | 1,190 | 1,320 | 1,180 | 1,270 | 5,940,000 | 1,270 |
| 1993-04-01 | 1,090 | 1,120 | 1,070 | 1,120 | 1,128,000 | 1,120 |
| 1993-03-31 | 1,120 | 1,120 | 1,080 | 1,090 | 1,207,000 | 1,090 |
| 1993-03-30 | 1,120 | 1,120 | 1,100 | 1,120 | 1,025,000 | 1,120 |
| 1993-03-29 | 1,090 | 1,130 | 1,080 | 1,120 | 1,483,000 | 1,120 |
| 1993-03-26 | 1,060 | 1,090 | 1,060 | 1,080 | 1,193,000 | 1,080 |
| 1993-03-25 | 1,040 | 1,060 | 1,030 | 1,060 | 1,207,000 | 1,060 |
| 1993-03-24 | 1,020 | 1,040 | 1,010 | 1,040 | 747,000 | 1,040 |
| 1993-03-23 | 1,050 | 1,060 | 1,000 | 1,000 | 1,694,000 | 1,000 |
| 1993-03-22 | 1,100 | 1,110 | 1,080 | 1,080 | 1,566,000 | 1,080 |
| 1993-03-19 | 1,120 | 1,130 | 1,070 | 1,100 | 4,034,000 | 1,100 |
| 1993-03-18 | 1,010 | 1,090 | 1,010 | 1,080 | 7,352,000 | 1,080 |
| 1993-03-17 | 940 | 999 | 938 | 998 | 2,546,000 | 998 |
| 1993-03-16 | 930 | 935 | 926 | 930 | 1,051,000 | 930 |
| 1993-03-15 | 920 | 938 | 917 | 935 | 2,130,000 | 935 |
| 1993-03-12 | 940 | 946 | 909 | 910 | 2,433,000 | 910 |
| 1993-03-11 | 959 | 959 | 935 | 946 | 1,871,000 | 946 |
| 1993-03-10 | 937 | 960 | 932 | 960 | 3,313,000 | 960 |
| 1993-03-09 | 905 | 940 | 905 | 927 | 4,128,000 | 927 |
| 1993-03-08 | 819 | 881 | 819 | 875 | 1,607,000 | 875 |
| 1993-03-05 | 816 | 820 | 812 | 819 | 614,000 | 819 |
| 1993-03-04 | 845 | 849 | 820 | 820 | 597,000 | 820 |
| 1993-03-03 | 861 | 862 | 845 | 850 | 474,000 | 850 |
| 1993-03-02 | 862 | 862 | 858 | 860 | 572,000 | 860 |
| 1993-03-01 | 862 | 862 | 855 | 862 | 304,000 | 862 |
| 1993-02-26 | 862 | 863 | 853 | 862 | 390,000 | 862 |
| 1993-02-25 | 862 | 862 | 852 | 855 | 290,000 | 855 |
| 1993-02-24 | 875 | 875 | 860 | 862 | 291,000 | 862 |
| 1993-02-23 | 871 | 871 | 862 | 865 | 453,000 | 865 |
| 1993-02-22 | 883 | 883 | 866 | 866 | 483,000 | 866 |
| 1993-02-19 | 875 | 885 | 870 | 885 | 1,359,000 | 885 |
| 1993-02-18 | 862 | 875 | 862 | 875 | 681,000 | 875 |
| 1993-02-17 | 850 | 862 | 850 | 862 | 552,000 | 862 |
| 1993-02-16 | 862 | 870 | 860 | 870 | 378,000 | 870 |
| 1993-02-15 | 854 | 854 | 847 | 853 | 414,000 | 853 |
| 1993-02-12 | 862 | 862 | 847 | 848 | 315,000 | 848 |
| 1993-02-10 | 860 | 868 | 858 | 862 | 261,000 | 862 |
| 1993-02-09 | 880 | 880 | 855 | 870 | 412,000 | 870 |
| 1993-02-08 | 865 | 872 | 860 | 872 | 497,000 | 872 |
| 1993-02-05 | 855 | 865 | 852 | 865 | 664,000 | 865 |
| 1993-02-04 | 863 | 866 | 858 | 858 | 275,000 | 858 |
| 1993-02-03 | 864 | 868 | 860 | 861 | 317,000 | 861 |
| 1993-02-02 | 861 | 865 | 861 | 864 | 451,000 | 864 |
| 1993-02-01 | 862 | 868 | 861 | 861 | 267,000 | 861 |
| 1993-01-29 | 861 | 879 | 856 | 862 | 439,000 | 862 |
| 1993-01-28 | 830 | 861 | 827 | 860 | 652,000 | 860 |
| 1993-01-27 | 832 | 833 | 825 | 827 | 353,000 | 827 |
| 1993-01-26 | 831 | 838 | 825 | 825 | 426,000 | 825 |
| 1993-01-25 | 843 | 843 | 825 | 830 | 229,000 | 830 |
| 1993-01-22 | 838 | 848 | 837 | 843 | 691,000 | 843 |
| 1993-01-21 | 828 | 837 | 825 | 837 | 211,000 | 837 |
| 1993-01-20 | 835 | 839 | 830 | 830 | 396,000 | 830 |
| 1993-01-19 | 835 | 835 | 830 | 835 | 242,000 | 835 |
| 1993-01-18 | 829 | 830 | 826 | 830 | 414,000 | 830 |
| 1993-01-14 | 840 | 848 | 826 | 829 | 266,000 | 829 |
| 1993-01-13 | 825 | 849 | 819 | 840 | 348,000 | 840 |
| 1993-01-12 | 831 | 838 | 825 | 825 | 245,000 | 825 |
| 1993-01-11 | 859 | 859 | 838 | 839 | 293,000 | 839 |
| 1993-01-08 | 853 | 863 | 853 | 860 | 354,000 | 860 |
| 1993-01-07 | 836 | 860 | 836 | 859 | 560,000 | 859 |
| 1993-01-06 | 831 | 835 | 825 | 832 | 370,000 | 832 |
| 1993-01-05 | 855 | 867 | 836 | 839 | 263,000 | 839 |
| 1993-01-04 | 880 | 880 | 865 | 865 | 125,000 | 865 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
