8836 (株)RISE 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 | 1,020 | 1,040 | 1,020 | 1,040 | 6,000 | 10,400 |
| 1993-12-29 | 1,020 | 1,020 | 960 | 970 | 11,000 | 9,700 |
| 1993-12-28 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 | 10,200 |
| 1993-12-27 | 980 | 995 | 950 | 995 | 13,000 | 9,950 |
| 1993-12-24 | 995 | 996 | 980 | 980 | 10,000 | 9,800 |
| 1993-12-22 | 1,000 | 1,000 | 995 | 1,000 | 8,000 | 10,000 |
| 1993-12-21 | 999 | 1,040 | 980 | 1,040 | 8,000 | 10,400 |
| 1993-12-20 | 1,090 | 1,090 | 1,000 | 1,000 | 11,000 | 10,000 |
| 1993-12-17 | 1,060 | 1,100 | 1,050 | 1,100 | 14,000 | 11,000 |
| 1993-12-16 | 1,060 | 1,070 | 1,050 | 1,050 | 9,000 | 10,500 |
| 1993-12-15 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 | 10,500 |
| 1993-12-14 | 1,070 | 1,100 | 1,070 | 1,100 | 16,000 | 11,000 |
| 1993-12-13 | 1,060 | 1,100 | 1,060 | 1,100 | 9,000 | 11,000 |
| 1993-12-10 | 1,070 | 1,080 | 1,060 | 1,060 | 14,000 | 10,600 |
| 1993-12-09 | 1,040 | 1,080 | 1,030 | 1,060 | 15,000 | 10,600 |
| 1993-12-08 | 990 | 1,020 | 990 | 1,020 | 14,000 | 10,200 |
| 1993-12-07 | 990 | 1,020 | 980 | 980 | 18,000 | 9,800 |
| 1993-12-06 | 1,100 | 1,100 | 968 | 1,030 | 26,000 | 10,300 |
| 1993-12-03 | 1,150 | 1,180 | 1,110 | 1,110 | 15,000 | 11,100 |
| 1993-12-02 | 1,220 | 1,220 | 1,130 | 1,130 | 41,000 | 11,300 |
| 1993-12-01 | 1,000 | 1,060 | 1,000 | 1,060 | 21,000 | 10,600 |
| 1993-11-30 | 900 | 951 | 870 | 951 | 13,000 | 9,510 |
| 1993-11-29 | 931 | 931 | 850 | 900 | 27,000 | 9,000 |
| 1993-11-26 | 996 | 1,000 | 920 | 932 | 22,000 | 9,320 |
| 1993-11-25 | 999 | 999 | 910 | 995 | 14,000 | 9,950 |
| 1993-11-24 | 1,040 | 1,040 | 980 | 1,000 | 63,000 | 10,000 |
| 1993-11-22 | 1,100 | 1,100 | 1,020 | 1,050 | 17,000 | 10,500 |
| 1993-11-19 | 1,050 | 1,090 | 1,020 | 1,090 | 25,000 | 10,900 |
| 1993-11-18 | 1,050 | 1,060 | 999 | 1,010 | 44,000 | 10,100 |
| 1993-11-17 | 1,150 | 1,260 | 1,060 | 1,100 | 65,000 | 11,000 |
| 1993-11-16 | 1,200 | 1,200 | 1,150 | 1,150 | 62,000 | 11,500 |
| 1993-11-12 | 1,510 | 1,650 | 1,500 | 1,650 | 13,000 | 16,500 |
| 1993-11-11 | 1,560 | 1,590 | 1,510 | 1,530 | 48,000 | 15,300 |
| 1993-11-10 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 15,600 |
| 1993-11-09 | 1,570 | 1,610 | 1,520 | 1,600 | 8,000 | 16,000 |
| 1993-11-08 | 1,560 | 1,630 | 1,560 | 1,630 | 7,000 | 16,300 |
| 1993-11-05 | 1,610 | 1,610 | 1,450 | 1,560 | 23,000 | 15,600 |
| 1993-11-04 | 1,720 | 1,720 | 1,600 | 1,600 | 8,000 | 16,000 |
| 1993-11-02 | 1,720 | 1,720 | 1,690 | 1,690 | 5,000 | 16,900 |
| 1993-11-01 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 18,000 |
| 1993-10-29 | 1,740 | 1,830 | 1,740 | 1,800 | 13,000 | 18,000 |
| 1993-10-28 | 1,700 | 1,750 | 1,700 | 1,740 | 9,000 | 17,400 |
| 1993-10-27 | 1,510 | 1,700 | 1,510 | 1,700 | 20,000 | 17,000 |
| 1993-10-26 | 1,600 | 1,600 | 1,510 | 1,510 | 20,000 | 15,100 |
| 1993-10-25 | 1,760 | 1,760 | 1,650 | 1,650 | 6,000 | 16,500 |
| 1993-10-22 | 1,790 | 1,790 | 1,700 | 1,770 | 18,000 | 17,700 |
| 1993-10-21 | 1,820 | 1,820 | 1,750 | 1,800 | 18,000 | 18,000 |
| 1993-10-20 | 1,850 | 1,850 | 1,790 | 1,850 | 5,000 | 18,500 |
| 1993-10-18 | 1,880 | 1,910 | 1,880 | 1,910 | 5,000 | 19,100 |
| 1993-10-15 | 1,900 | 1,910 | 1,850 | 1,910 | 7,000 | 19,100 |
| 1993-10-14 | 1,840 | 1,940 | 1,750 | 1,940 | 11,000 | 19,400 |
| 1993-10-13 | 1,950 | 1,950 | 1,850 | 1,860 | 10,000 | 18,600 |
| 1993-10-12 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 19,400 |
| 1993-10-08 | 1,930 | 2,000 | 1,900 | 2,000 | 19,000 | 20,000 |
| 1993-10-07 | 1,920 | 1,920 | 1,850 | 1,900 | 9,000 | 19,000 |
| 1993-10-06 | 1,900 | 1,900 | 1,870 | 1,870 | 13,000 | 18,700 |
| 1993-10-05 | 1,950 | 1,970 | 1,940 | 1,970 | 13,000 | 19,700 |
| 1993-10-04 | 2,120 | 2,140 | 1,900 | 1,900 | 55,000 | 19,000 |
| 1993-10-01 | 1,750 | 2,050 | 1,730 | 2,050 | 76,000 | 20,500 |
| 1993-09-30 | 1,830 | 1,830 | 1,730 | 1,750 | 19,000 | 17,500 |
| 1993-09-29 | 1,830 | 1,830 | 1,830 | 1,830 | 6,000 | 18,300 |
| 1993-09-28 | 1,870 | 1,870 | 1,790 | 1,850 | 24,000 | 18,500 |
| 1993-09-27 | 1,880 | 1,890 | 1,830 | 1,860 | 18,000 | 18,600 |
| 1993-09-24 | 1,880 | 1,880 | 1,830 | 1,850 | 24,000 | 18,500 |
| 1993-09-22 | 2,050 | 2,050 | 1,890 | 1,910 | 23,000 | 19,100 |
| 1993-09-21 | 2,090 | 2,090 | 2,000 | 2,050 | 20,000 | 20,500 |
| 1993-09-20 | 2,090 | 2,100 | 2,070 | 2,080 | 11,000 | 20,800 |
| 1993-09-17 | 2,200 | 2,200 | 2,060 | 2,150 | 29,000 | 21,500 |
| 1993-09-16 | 2,150 | 2,240 | 2,150 | 2,240 | 16,000 | 22,400 |
| 1993-09-14 | 2,200 | 2,230 | 2,150 | 2,230 | 21,000 | 22,300 |
| 1993-09-13 | 2,260 | 2,260 | 2,120 | 2,180 | 10,000 | 21,800 |
| 1993-09-10 | 2,360 | 2,360 | 2,210 | 2,280 | 21,000 | 22,800 |
| 1993-09-09 | 2,180 | 2,350 | 2,050 | 2,350 | 33,000 | 23,500 |
| 1993-09-08 | 2,220 | 2,220 | 2,140 | 2,190 | 9,000 | 21,900 |
| 1993-09-07 | 2,250 | 2,250 | 2,180 | 2,220 | 29,000 | 22,200 |
| 1993-09-06 | 2,270 | 2,270 | 2,250 | 2,250 | 13,000 | 22,500 |
| 1993-09-03 | 2,260 | 2,300 | 2,260 | 2,270 | 10,000 | 22,700 |
| 1993-09-02 | 2,260 | 2,300 | 2,250 | 2,250 | 11,000 | 22,500 |
| 1993-09-01 | 2,330 | 2,330 | 2,260 | 2,300 | 20,000 | 23,000 |
| 1993-08-31 | 2,350 | 2,350 | 2,300 | 2,300 | 10,000 | 23,000 |
| 1993-08-30 | 2,350 | 2,400 | 2,250 | 2,300 | 31,000 | 23,000 |
| 1993-08-27 | 2,320 | 2,440 | 2,300 | 2,350 | 32,000 | 23,500 |
| 1993-08-26 | 2,410 | 2,410 | 2,250 | 2,250 | 15,000 | 22,500 |
| 1993-08-25 | 2,420 | 2,500 | 2,420 | 2,500 | 11,000 | 25,000 |
| 1993-08-24 | 2,360 | 2,420 | 2,350 | 2,410 | 23,000 | 24,100 |
| 1993-08-23 | 2,390 | 2,390 | 2,350 | 2,350 | 4,000 | 23,500 |
| 1993-08-20 | 2,470 | 2,480 | 2,370 | 2,390 | 15,000 | 23,900 |
| 1993-08-19 | 2,580 | 2,580 | 2,470 | 2,500 | 16,000 | 25,000 |
| 1993-08-18 | 2,630 | 2,640 | 2,590 | 2,600 | 11,000 | 26,000 |
| 1993-08-17 | 2,640 | 2,700 | 2,600 | 2,690 | 13,000 | 26,900 |
| 1993-08-16 | 2,640 | 2,660 | 2,620 | 2,640 | 14,000 | 26,400 |
| 1993-08-13 | 2,800 | 2,800 | 2,700 | 2,700 | 9,000 | 27,000 |
| 1993-08-12 | 2,830 | 2,840 | 2,750 | 2,840 | 14,000 | 28,400 |
| 1993-08-11 | 2,820 | 2,850 | 2,790 | 2,840 | 36,000 | 28,400 |
| 1993-08-10 | 2,720 | 2,800 | 2,720 | 2,800 | 30,000 | 28,000 |
| 1993-08-09 | 2,750 | 2,750 | 2,700 | 2,710 | 24,000 | 27,100 |
| 1993-08-06 | 2,700 | 2,700 | 2,660 | 2,660 | 8,000 | 26,600 |
| 1993-08-05 | 2,750 | 2,750 | 2,650 | 2,650 | 20,000 | 26,500 |
| 1993-08-04 | 2,710 | 2,750 | 2,710 | 2,750 | 3,000 | 27,500 |
| 1993-08-03 | 2,790 | 2,790 | 2,740 | 2,750 | 8,000 | 27,500 |
| 1993-08-02 | 2,800 | 2,810 | 2,660 | 2,800 | 13,000 | 28,000 |
| 1993-07-30 | 2,700 | 2,770 | 2,670 | 2,770 | 18,000 | 27,700 |
| 1993-07-29 | 2,660 | 2,740 | 2,660 | 2,670 | 11,000 | 26,700 |
| 1993-07-28 | 2,710 | 2,750 | 2,650 | 2,700 | 25,000 | 27,000 |
| 1993-07-27 | 2,700 | 2,760 | 2,700 | 2,700 | 8,000 | 27,000 |
| 1993-07-26 | 2,660 | 2,700 | 2,620 | 2,700 | 19,000 | 27,000 |
| 1993-07-23 | 2,730 | 2,760 | 2,660 | 2,660 | 9,000 | 26,600 |
| 1993-07-22 | 2,670 | 2,710 | 2,660 | 2,700 | 22,000 | 27,000 |
| 1993-07-21 | 2,730 | 2,750 | 2,660 | 2,670 | 34,000 | 26,700 |
| 1993-07-20 | 2,800 | 2,800 | 2,710 | 2,730 | 31,000 | 27,300 |
| 1993-07-19 | 2,820 | 2,900 | 2,800 | 2,800 | 11,000 | 28,000 |
| 1993-07-16 | 2,950 | 2,950 | 2,890 | 2,900 | 17,000 | 29,000 |
| 1993-07-15 | 2,750 | 2,910 | 2,720 | 2,910 | 30,000 | 29,100 |
| 1993-07-14 | 2,800 | 2,840 | 2,750 | 2,750 | 21,000 | 27,500 |
| 1993-07-13 | 2,890 | 2,890 | 2,710 | 2,790 | 17,000 | 27,900 |
| 1993-07-12 | 2,950 | 2,950 | 2,800 | 2,850 | 13,000 | 28,500 |
| 1993-07-09 | 2,960 | 2,990 | 2,910 | 2,950 | 60,000 | 29,500 |
| 1993-07-08 | 2,950 | 2,980 | 2,910 | 2,970 | 38,000 | 29,700 |
| 1993-07-07 | 2,920 | 3,000 | 2,900 | 2,950 | 159,000 | 29,500 |
| 1993-07-06 | 2,810 | 2,970 | 2,810 | 2,960 | 83,000 | 29,600 |
| 1993-07-05 | 2,840 | 2,880 | 2,800 | 2,880 | 25,000 | 28,800 |
| 1993-07-02 | 2,960 | 2,970 | 2,800 | 2,910 | 113,000 | 29,100 |
| 1993-07-01 | 2,800 | 2,890 | 2,800 | 2,880 | 134,000 | 28,800 |
| 1993-06-30 | 2,690 | 2,800 | 2,650 | 2,800 | 49,000 | 28,000 |
| 1993-06-29 | 2,730 | 2,730 | 2,590 | 2,690 | 32,000 | 26,900 |
| 1993-06-28 | 2,730 | 2,840 | 2,680 | 2,700 | 70,000 | 27,000 |
| 1993-06-25 | 2,450 | 2,820 | 2,430 | 2,730 | 95,000 | 27,300 |
| 1993-06-24 | 2,270 | 2,450 | 2,240 | 2,450 | 46,000 | 24,500 |
| 1993-06-23 | 2,290 | 2,320 | 2,240 | 2,280 | 16,000 | 22,800 |
| 1993-06-22 | 2,290 | 2,300 | 2,250 | 2,300 | 14,000 | 23,000 |
| 1993-06-21 | 2,350 | 2,350 | 2,200 | 2,300 | 17,000 | 23,000 |
| 1993-06-18 | 2,310 | 2,430 | 2,310 | 2,310 | 22,000 | 23,100 |
| 1993-06-17 | 2,270 | 2,310 | 2,270 | 2,310 | 5,000 | 23,100 |
| 1993-06-16 | 2,290 | 2,330 | 2,270 | 2,330 | 17,000 | 23,300 |
| 1993-06-15 | 2,480 | 2,480 | 2,300 | 2,390 | 23,000 | 23,900 |
| 1993-06-14 | 2,520 | 2,520 | 2,430 | 2,450 | 19,000 | 24,500 |
| 1993-06-11 | 2,300 | 2,400 | 2,300 | 2,400 | 8,000 | 24,000 |
| 1993-06-10 | 2,320 | 2,320 | 2,260 | 2,280 | 9,000 | 22,800 |
| 1993-06-08 | 2,470 | 2,470 | 2,320 | 2,370 | 13,000 | 23,700 |
| 1993-06-07 | 2,370 | 2,470 | 2,350 | 2,470 | 9,000 | 24,700 |
| 1993-06-04 | 2,390 | 2,430 | 2,390 | 2,410 | 4,000 | 24,100 |
| 1993-06-03 | 2,400 | 2,460 | 2,400 | 2,460 | 8,000 | 24,600 |
| 1993-06-02 | 2,460 | 2,480 | 2,390 | 2,480 | 17,000 | 24,800 |
| 1993-06-01 | 2,190 | 2,610 | 2,000 | 2,610 | 79,000 | 26,100 |
| 1993-05-31 | 2,480 | 2,480 | 2,200 | 2,240 | 25,000 | 22,400 |
| 1993-05-28 | 2,540 | 2,540 | 2,460 | 2,480 | 13,000 | 24,800 |
| 1993-05-27 | 2,600 | 2,600 | 2,500 | 2,550 | 13,000 | 25,500 |
| 1993-05-26 | 2,640 | 2,670 | 2,500 | 2,600 | 23,000 | 26,000 |
| 1993-05-25 | 2,620 | 2,680 | 2,560 | 2,680 | 25,000 | 26,800 |
| 1993-05-24 | 2,720 | 2,730 | 2,470 | 2,600 | 44,000 | 26,000 |
| 1993-05-21 | 2,730 | 2,820 | 2,660 | 2,750 | 55,000 | 27,500 |
| 1993-05-20 | 2,850 | 2,850 | 2,770 | 2,770 | 11,000 | 27,700 |
| 1993-05-19 | 2,890 | 2,900 | 2,820 | 2,870 | 16,000 | 28,700 |
| 1993-05-18 | 2,860 | 2,940 | 2,800 | 2,890 | 44,000 | 28,900 |
| 1993-05-17 | 2,950 | 2,950 | 2,800 | 2,800 | 15,000 | 28,000 |
| 1993-05-14 | 2,990 | 3,000 | 2,900 | 3,000 | 26,000 | 30,000 |
| 1993-05-13 | 2,970 | 3,000 | 2,900 | 2,990 | 19,000 | 29,900 |
| 1993-05-12 | 3,020 | 3,020 | 2,900 | 2,970 | 17,000 | 29,700 |
| 1993-05-11 | 2,990 | 3,010 | 2,910 | 3,010 | 19,000 | 30,100 |
| 1993-05-10 | 3,100 | 3,140 | 3,000 | 3,000 | 57,000 | 30,000 |
| 1993-05-07 | 2,890 | 3,160 | 2,850 | 3,090 | 104,000 | 30,900 |
| 1993-05-06 | 2,900 | 2,900 | 2,830 | 2,900 | 16,000 | 29,000 |
| 1993-04-30 | 2,890 | 2,920 | 2,850 | 2,900 | 20,000 | 29,000 |
| 1993-04-28 | 2,710 | 2,930 | 2,710 | 2,910 | 61,000 | 29,100 |
| 1993-04-27 | 2,710 | 2,770 | 2,710 | 2,750 | 43,000 | 27,500 |
| 1993-04-26 | 2,750 | 2,750 | 2,680 | 2,740 | 29,000 | 27,400 |
| 1993-04-23 | 2,710 | 2,750 | 2,700 | 2,750 | 14,000 | 27,500 |
| 1993-04-22 | 2,780 | 2,780 | 2,740 | 2,750 | 15,000 | 27,500 |
| 1993-04-21 | 2,870 | 2,890 | 2,800 | 2,800 | 24,000 | 28,000 |
| 1993-04-20 | 2,870 | 2,990 | 2,800 | 2,900 | 43,000 | 29,000 |
| 1993-04-19 | 3,060 | 3,060 | 2,810 | 2,890 | 68,000 | 28,900 |
| 1993-04-16 | 2,930 | 3,100 | 2,920 | 3,000 | 105,000 | 30,000 |
| 1993-04-15 | 2,860 | 2,900 | 2,800 | 2,900 | 72,000 | 29,000 |
| 1993-04-14 | 2,820 | 2,950 | 2,810 | 2,860 | 87,000 | 28,600 |
| 1993-04-13 | 2,790 | 2,810 | 2,760 | 2,810 | 79,000 | 28,100 |
| 1993-04-12 | 2,830 | 2,830 | 2,670 | 2,790 | 65,000 | 27,900 |
| 1993-04-09 | 2,700 | 2,860 | 2,700 | 2,790 | 231,000 | 27,900 |
| 1993-04-08 | 2,300 | 2,610 | 2,300 | 2,610 | 152,000 | 26,100 |
| 1993-04-07 | 2,290 | 2,300 | 2,250 | 2,270 | 22,000 | 22,700 |
| 1993-04-06 | 2,210 | 2,300 | 2,160 | 2,300 | 34,000 | 23,000 |
| 1993-04-05 | 2,270 | 2,270 | 2,220 | 2,220 | 4,000 | 22,200 |
| 1993-04-02 | 2,300 | 2,300 | 2,210 | 2,300 | 24,000 | 23,000 |
| 1993-04-01 | 2,300 | 2,340 | 2,210 | 2,340 | 25,000 | 23,400 |
| 1993-03-31 | 2,350 | 2,350 | 2,300 | 2,300 | 28,000 | 23,000 |
| 1993-03-30 | 2,250 | 2,380 | 2,250 | 2,360 | 70,000 | 23,600 |
| 1993-03-29 | 2,200 | 2,260 | 2,150 | 2,260 | 17,000 | 22,600 |
| 1993-03-26 | 2,200 | 2,230 | 2,170 | 2,230 | 27,000 | 22,300 |
| 1993-03-25 | 2,200 | 2,250 | 2,200 | 2,200 | 28,000 | 22,000 |
| 1993-03-24 | 2,260 | 2,260 | 2,200 | 2,240 | 20,000 | 22,400 |
| 1993-03-23 | 2,370 | 2,370 | 2,260 | 2,260 | 34,000 | 22,600 |
| 1993-03-22 | 2,280 | 2,370 | 2,240 | 2,370 | 75,000 | 23,700 |
| 1993-03-19 | 2,190 | 2,240 | 2,130 | 2,240 | 44,000 | 22,400 |
| 1993-03-18 | 2,170 | 2,220 | 2,130 | 2,210 | 36,000 | 22,100 |
| 1993-03-17 | 2,150 | 2,160 | 2,100 | 2,160 | 29,000 | 21,600 |
| 1993-03-16 | 2,140 | 2,190 | 2,130 | 2,150 | 16,000 | 21,500 |
| 1993-03-15 | 2,200 | 2,200 | 2,100 | 2,150 | 16,000 | 21,500 |
| 1993-03-12 | 2,180 | 2,190 | 2,140 | 2,190 | 12,000 | 21,900 |
| 1993-03-11 | 2,160 | 2,250 | 2,160 | 2,240 | 16,000 | 22,400 |
| 1993-03-10 | 2,190 | 2,270 | 2,130 | 2,270 | 24,000 | 22,700 |
| 1993-03-09 | 2,190 | 2,230 | 2,140 | 2,230 | 34,000 | 22,300 |
| 1993-03-08 | 2,180 | 2,230 | 2,150 | 2,230 | 20,000 | 22,300 |
| 1993-03-05 | 2,230 | 2,270 | 2,170 | 2,210 | 66,000 | 22,100 |
| 1993-03-04 | 2,250 | 2,320 | 2,150 | 2,300 | 82,000 | 23,000 |
| 1993-03-03 | 2,380 | 2,380 | 2,150 | 2,270 | 48,000 | 22,700 |
| 1993-03-02 | 2,120 | 2,340 | 2,080 | 2,330 | 94,000 | 23,300 |
| 1993-03-01 | 2,210 | 2,210 | 2,120 | 2,160 | 44,000 | 21,600 |
| 1993-02-26 | 2,340 | 2,340 | 2,200 | 2,250 | 32,000 | 22,500 |
| 1993-02-25 | 2,510 | 2,540 | 2,300 | 2,370 | 80,000 | 23,700 |
| 1993-02-24 | 2,440 | 2,500 | 2,430 | 2,500 | 209,000 | 25,000 |
| 1993-02-23 | 2,260 | 2,400 | 2,250 | 2,400 | 111,000 | 24,000 |
| 1993-02-22 | 2,100 | 2,290 | 2,100 | 2,250 | 27,000 | 22,500 |
| 1993-02-19 | 2,250 | 2,300 | 2,040 | 2,070 | 66,000 | 20,700 |
| 1993-02-18 | 2,200 | 2,220 | 2,100 | 2,220 | 58,000 | 22,200 |
| 1993-02-17 | 2,250 | 2,270 | 2,110 | 2,270 | 42,000 | 22,700 |
| 1993-02-16 | 2,260 | 2,340 | 2,260 | 2,330 | 25,000 | 23,300 |
| 1993-02-15 | 2,340 | 2,400 | 2,210 | 2,360 | 35,000 | 23,600 |
| 1993-02-12 | 2,400 | 2,440 | 2,300 | 2,380 | 37,000 | 23,800 |
| 1993-02-10 | 2,280 | 2,450 | 2,210 | 2,400 | 123,000 | 24,000 |
| 1993-02-09 | 2,200 | 2,300 | 2,020 | 2,300 | 89,000 | 23,000 |
| 1993-02-08 | 2,320 | 2,320 | 2,170 | 2,180 | 56,000 | 21,800 |
| 1993-02-05 | 2,290 | 2,450 | 2,200 | 2,390 | 87,000 | 23,900 |
| 1993-02-04 | 2,490 | 2,500 | 2,290 | 2,300 | 50,000 | 23,000 |
| 1993-02-03 | 2,320 | 2,620 | 2,320 | 2,500 | 184,000 | 25,000 |
| 1993-02-02 | 2,440 | 2,600 | 2,320 | 2,400 | 231,000 | 24,000 |
| 1993-02-01 | 1,960 | 2,240 | 1,960 | 2,240 | 160,000 | 22,400 |
| 1993-01-29 | 1,990 | 2,000 | 1,840 | 1,940 | 85,000 | 19,400 |
| 1993-01-28 | 1,850 | 2,000 | 1,830 | 1,960 | 232,000 | 19,600 |
| 1993-01-27 | 1,490 | 1,820 | 1,490 | 1,820 | 211,000 | 18,200 |
| 1993-01-26 | 1,530 | 1,540 | 1,440 | 1,520 | 70,000 | 15,200 |
| 1993-01-25 | 1,420 | 1,590 | 1,420 | 1,560 | 185,000 | 15,600 |
| 1993-01-22 | 1,230 | 1,400 | 1,230 | 1,400 | 177,000 | 14,000 |
| 1993-01-21 | 1,130 | 1,200 | 1,130 | 1,200 | 47,000 | 12,000 |
| 1993-01-20 | 1,160 | 1,180 | 1,130 | 1,130 | 49,000 | 11,300 |
| 1993-01-19 | 1,040 | 1,160 | 1,040 | 1,140 | 50,000 | 11,400 |
| 1993-01-18 | 1,020 | 1,040 | 1,000 | 1,040 | 10,000 | 10,400 |
| 1993-01-14 | 1,090 | 1,090 | 1,000 | 1,040 | 39,000 | 10,400 |
| 1993-01-13 | 1,020 | 1,050 | 1,000 | 1,050 | 39,000 | 10,500 |
| 1993-01-12 | 910 | 950 | 910 | 950 | 9,000 | 9,500 |
| 1993-01-11 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1993-01-08 | 905 | 905 | 905 | 905 | 2,000 | 9,050 |
| 1993-01-07 | 910 | 910 | 905 | 905 | 2,000 | 9,050 |
| 1993-01-06 | 920 | 920 | 910 | 910 | 3,000 | 9,100 |
| 1993-01-05 | 920 | 920 | 900 | 900 | 6,000 | 9,000 |
| 1993-01-04 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
分割・併合履歴 ： [2011-05-13]1株→0.1株
