8841 (株)テーオーシー 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 | 1,800 | 1,800 | 1,790 | 1,790 | 6,000 | 423.87 |
| 1993-12-29 | 1,770 | 1,770 | 1,770 | 1,770 | 8,000 | 419.13 |
| 1993-12-28 | 1,770 | 1,800 | 1,760 | 1,760 | 7,000 | 416.77 |
| 1993-12-27 | 1,800 | 1,800 | 1,780 | 1,780 | 5,000 | 421.50 |
| 1993-12-24 | 1,800 | 1,820 | 1,800 | 1,800 | 8,000 | 426.24 |
| 1993-12-22 | 1,760 | 1,800 | 1,760 | 1,800 | 39,000 | 426.24 |
| 1993-12-21 | 1,760 | 1,760 | 1,760 | 1,760 | 15,000 | 416.77 |
| 1993-12-20 | 1,780 | 1,780 | 1,750 | 1,760 | 16,000 | 416.77 |
| 1993-12-17 | 1,770 | 1,770 | 1,750 | 1,750 | 18,000 | 414.40 |
| 1993-12-16 | 1,760 | 1,770 | 1,750 | 1,770 | 11,000 | 419.13 |
| 1993-12-15 | 1,740 | 1,740 | 1,740 | 1,740 | 23,000 | 412.03 |
| 1993-12-14 | 1,790 | 1,790 | 1,770 | 1,770 | 6,000 | 419.13 |
| 1993-12-13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 426.24 |
| 1993-12-10 | 1,860 | 1,860 | 1,800 | 1,800 | 26,000 | 426.24 |
| 1993-12-09 | 1,770 | 1,800 | 1,770 | 1,780 | 6,000 | 421.50 |
| 1993-12-08 | 1,840 | 1,840 | 1,710 | 1,740 | 27,000 | 412.03 |
| 1993-12-07 | 1,870 | 1,870 | 1,840 | 1,870 | 35,000 | 442.81 |
| 1993-12-06 | 1,900 | 1,900 | 1,870 | 1,870 | 14,000 | 442.81 |
| 1993-12-03 | 1,900 | 1,900 | 1,890 | 1,890 | 4,000 | 447.55 |
| 1993-12-02 | 1,910 | 1,910 | 1,900 | 1,900 | 26,000 | 449.92 |
| 1993-12-01 | 1,850 | 1,860 | 1,850 | 1,860 | 37,000 | 440.45 |
| 1993-11-30 | 1,880 | 1,890 | 1,850 | 1,860 | 7,000 | 440.45 |
| 1993-11-29 | 1,890 | 1,890 | 1,860 | 1,890 | 13,000 | 447.55 |
| 1993-11-26 | 1,900 | 1,900 | 1,890 | 1,890 | 2,000 | 447.55 |
| 1993-11-25 | 1,890 | 1,930 | 1,880 | 1,910 | 24,000 | 452.29 |
| 1993-11-24 | 1,910 | 1,910 | 1,910 | 1,910 | 8,000 | 452.29 |
| 1993-11-22 | 1,910 | 1,910 | 1,910 | 1,910 | 26,000 | 452.29 |
| 1993-11-19 | 1,890 | 1,910 | 1,890 | 1,910 | 2,000 | 452.29 |
| 1993-11-18 | 1,910 | 1,910 | 1,910 | 1,910 | 10,000 | 452.29 |
| 1993-11-17 | 1,890 | 1,890 | 1,880 | 1,880 | 9,000 | 445.18 |
| 1993-11-16 | 1,910 | 1,920 | 1,880 | 1,880 | 18,000 | 445.18 |
| 1993-11-15 | 1,960 | 1,960 | 1,910 | 1,910 | 9,000 | 452.29 |
| 1993-11-12 | 1,900 | 1,950 | 1,900 | 1,950 | 3,000 | 461.76 |
| 1993-11-11 | 1,920 | 1,920 | 1,900 | 1,900 | 7,000 | 449.92 |
| 1993-11-10 | 1,930 | 1,950 | 1,920 | 1,920 | 5,000 | 454.65 |
| 1993-11-09 | 1,980 | 2,010 | 1,920 | 1,920 | 70,000 | 454.65 |
| 1993-11-08 | 1,960 | 1,990 | 1,950 | 1,980 | 25,000 | 468.86 |
| 1993-11-05 | 2,020 | 2,020 | 1,990 | 1,990 | 9,000 | 471.23 |
| 1993-11-04 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 471.23 |
| 1993-11-02 | 2,080 | 2,080 | 2,010 | 2,010 | 5,000 | 475.97 |
| 1993-11-01 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 497.28 |
| 1993-10-29 | 1,990 | 2,100 | 1,990 | 2,100 | 68,000 | 497.28 |
| 1993-10-28 | 1,990 | 1,990 | 1,980 | 1,990 | 19,000 | 471.23 |
| 1993-10-27 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 468.86 |
| 1993-10-26 | 2,050 | 2,070 | 2,040 | 2,050 | 51,000 | 485.44 |
| 1993-10-25 | 2,040 | 2,050 | 2,030 | 2,050 | 15,000 | 485.44 |
| 1993-10-22 | 2,000 | 2,040 | 1,980 | 2,040 | 9,000 | 483.07 |
| 1993-10-21 | 2,000 | 2,050 | 2,000 | 2,040 | 15,000 | 483.07 |
| 1993-10-20 | 2,040 | 2,040 | 2,040 | 2,040 | 12,000 | 483.07 |
| 1993-10-18 | 1,990 | 2,000 | 1,990 | 2,000 | 18,000 | 473.60 |
| 1993-10-15 | 2,000 | 2,000 | 1,980 | 1,990 | 34,000 | 471.23 |
| 1993-10-14 | 2,000 | 2,000 | 1,980 | 2,000 | 17,000 | 473.60 |
| 1993-10-13 | 1,970 | 2,010 | 1,970 | 2,010 | 28,000 | 475.97 |
| 1993-10-12 | 2,050 | 2,050 | 2,000 | 2,000 | 11,000 | 473.60 |
| 1993-10-07 | 2,060 | 2,060 | 2,050 | 2,050 | 8,000 | 485.44 |
| 1993-10-06 | 2,060 | 2,080 | 2,060 | 2,080 | 8,000 | 492.54 |
| 1993-10-05 | 2,080 | 2,080 | 2,080 | 2,080 | 5,000 | 492.54 |
| 1993-10-04 | 2,070 | 2,100 | 2,070 | 2,100 | 26,000 | 497.28 |
| 1993-10-01 | 2,080 | 2,120 | 2,080 | 2,090 | 11,000 | 494.91 |
| 1993-09-30 | 2,090 | 2,090 | 2,090 | 2,090 | 8,000 | 494.91 |
| 1993-09-29 | 2,120 | 2,120 | 2,080 | 2,080 | 4,000 | 492.54 |
| 1993-09-28 | 2,140 | 2,140 | 2,140 | 2,140 | 3,000 | 506.75 |
| 1993-09-27 | 2,140 | 2,140 | 2,140 | 2,140 | 22,000 | 506.75 |
| 1993-09-24 | 2,140 | 2,160 | 2,140 | 2,140 | 19,000 | 506.75 |
| 1993-09-22 | 2,120 | 2,150 | 2,100 | 2,150 | 15,000 | 509.12 |
| 1993-09-21 | 2,100 | 2,150 | 2,100 | 2,150 | 22,000 | 509.12 |
| 1993-09-20 | 2,160 | 2,160 | 2,070 | 2,070 | 24,000 | 490.17 |
| 1993-09-17 | 2,160 | 2,160 | 2,160 | 2,160 | 30,000 | 511.49 |
| 1993-09-16 | 2,140 | 2,170 | 2,140 | 2,160 | 72,000 | 511.49 |
| 1993-09-14 | 2,190 | 2,190 | 2,140 | 2,140 | 19,000 | 506.75 |
| 1993-09-13 | 2,190 | 2,200 | 2,180 | 2,180 | 23,000 | 516.22 |
| 1993-09-10 | 2,180 | 2,200 | 2,150 | 2,190 | 40,000 | 518.59 |
| 1993-09-09 | 2,180 | 2,180 | 2,100 | 2,150 | 46,000 | 509.12 |
| 1993-09-08 | 2,170 | 2,170 | 2,120 | 2,170 | 72,000 | 513.85 |
| 1993-09-07 | 2,140 | 2,190 | 2,140 | 2,180 | 136,000 | 516.22 |
| 1993-09-06 | 2,150 | 2,150 | 2,070 | 2,120 | 87,000 | 502.01 |
| 1993-09-03 | 2,200 | 2,200 | 2,170 | 2,190 | 30,000 | 518.59 |
| 1993-09-02 | 2,150 | 2,210 | 2,150 | 2,200 | 131,000 | 520.96 |
| 1993-09-01 | 2,070 | 2,150 | 2,060 | 2,150 | 83,000 | 509.12 |
| 1993-08-31 | 2,070 | 2,070 | 2,050 | 2,060 | 18,000 | 487.81 |
| 1993-08-30 | 2,060 | 2,060 | 2,050 | 2,050 | 13,000 | 485.44 |
| 1993-08-27 | 2,010 | 2,050 | 2,010 | 2,030 | 65,000 | 480.70 |
| 1993-08-26 | 1,980 | 1,980 | 1,970 | 1,980 | 24,000 | 468.86 |
| 1993-08-25 | 2,000 | 2,000 | 1,980 | 1,980 | 6,000 | 468.86 |
| 1993-08-24 | 2,020 | 2,030 | 2,020 | 2,020 | 7,000 | 478.33 |
| 1993-08-23 | 2,020 | 2,020 | 2,020 | 2,020 | 12,000 | 478.33 |
| 1993-08-20 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 473.60 |
| 1993-08-19 | 2,010 | 2,010 | 1,990 | 2,000 | 19,000 | 473.60 |
| 1993-08-18 | 2,010 | 2,010 | 2,000 | 2,000 | 23,000 | 473.60 |
| 1993-08-17 | 2,020 | 2,020 | 2,000 | 2,000 | 22,000 | 473.60 |
| 1993-08-16 | 2,050 | 2,050 | 2,020 | 2,050 | 15,000 | 485.44 |
| 1993-08-13 | 2,010 | 2,020 | 2,000 | 2,020 | 42,000 | 478.33 |
| 1993-08-12 | 2,010 | 2,050 | 2,010 | 2,010 | 16,000 | 475.97 |
| 1993-08-11 | 2,000 | 2,000 | 1,990 | 2,000 | 37,000 | 473.60 |
| 1993-08-10 | 2,040 | 2,040 | 1,980 | 1,980 | 17,000 | 468.86 |
| 1993-08-09 | 2,050 | 2,050 | 2,000 | 2,040 | 5,000 | 483.07 |
| 1993-08-06 | 2,050 | 2,060 | 2,050 | 2,060 | 10,000 | 487.81 |
| 1993-08-05 | 2,060 | 2,060 | 2,060 | 2,060 | 5,000 | 487.81 |
| 1993-08-04 | 2,060 | 2,070 | 2,060 | 2,060 | 75,000 | 487.81 |
| 1993-08-03 | 2,060 | 2,070 | 2,060 | 2,060 | 30,000 | 487.81 |
| 1993-08-02 | 2,090 | 2,090 | 2,050 | 2,060 | 55,000 | 487.81 |
| 1993-07-30 | 2,070 | 2,090 | 2,070 | 2,090 | 32,000 | 494.91 |
| 1993-07-29 | 2,020 | 2,080 | 2,020 | 2,070 | 42,000 | 490.17 |
| 1993-07-28 | 2,050 | 2,060 | 2,050 | 2,060 | 15,000 | 487.81 |
| 1993-07-27 | 2,080 | 2,090 | 2,060 | 2,070 | 21,000 | 490.17 |
| 1993-07-26 | 2,090 | 2,090 | 2,060 | 2,090 | 18,000 | 494.91 |
| 1993-07-23 | 2,080 | 2,090 | 2,060 | 2,090 | 315,000 | 494.91 |
| 1993-07-22 | 2,090 | 2,090 | 2,090 | 2,090 | 7,000 | 494.91 |
| 1993-07-21 | 2,100 | 2,100 | 2,090 | 2,090 | 17,000 | 494.91 |
| 1993-07-20 | 2,090 | 2,100 | 2,080 | 2,090 | 23,000 | 494.91 |
| 1993-07-19 | 2,070 | 2,100 | 2,070 | 2,100 | 27,000 | 497.28 |
| 1993-07-16 | 2,010 | 2,100 | 2,010 | 2,070 | 65,000 | 490.17 |
| 1993-07-15 | 1,990 | 2,020 | 1,990 | 2,020 | 33,000 | 478.33 |
| 1993-07-14 | 1,990 | 2,000 | 1,960 | 2,000 | 47,000 | 473.60 |
| 1993-07-13 | 1,990 | 2,000 | 1,990 | 2,000 | 18,000 | 473.60 |
| 1993-07-12 | 2,000 | 2,000 | 1,990 | 1,990 | 4,000 | 471.23 |
| 1993-07-09 | 2,040 | 2,040 | 2,010 | 2,030 | 8,000 | 480.70 |
| 1993-07-08 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 478.33 |
| 1993-07-07 | 1,970 | 2,020 | 1,970 | 2,020 | 2,000 | 478.33 |
| 1993-07-06 | 2,000 | 2,030 | 1,980 | 1,980 | 7,000 | 468.86 |
| 1993-07-05 | 2,000 | 2,000 | 1,990 | 2,000 | 4,000 | 473.60 |
| 1993-07-02 | 2,040 | 2,040 | 1,990 | 1,990 | 16,000 | 471.23 |
| 1993-07-01 | 2,040 | 2,040 | 2,040 | 2,040 | 10,000 | 483.07 |
| 1993-06-30 | 2,040 | 2,050 | 2,020 | 2,040 | 50,000 | 483.07 |
| 1993-06-29 | 1,980 | 1,990 | 1,950 | 1,990 | 12,000 | 471.23 |
| 1993-06-28 | 1,960 | 2,000 | 1,960 | 1,960 | 31,000 | 464.13 |
| 1993-06-25 | 1,930 | 2,020 | 1,930 | 2,000 | 6,000 | 473.60 |
| 1993-06-24 | 1,930 | 1,930 | 1,920 | 1,920 | 11,000 | 454.65 |
| 1993-06-23 | 1,960 | 1,960 | 1,910 | 1,910 | 20,000 | 452.29 |
| 1993-06-22 | 1,990 | 1,990 | 1,960 | 1,960 | 11,000 | 464.13 |
| 1993-06-21 | 1,990 | 1,990 | 1,980 | 1,990 | 28,000 | 471.23 |
| 1993-06-18 | 1,970 | 1,990 | 1,960 | 1,990 | 34,000 | 471.23 |
| 1993-06-17 | 2,010 | 2,010 | 1,960 | 1,960 | 85,000 | 464.13 |
| 1993-06-16 | 2,050 | 2,050 | 2,010 | 2,010 | 25,000 | 475.97 |
| 1993-06-15 | 2,060 | 2,120 | 2,060 | 2,060 | 14,000 | 487.81 |
| 1993-06-14 | 2,090 | 2,090 | 2,080 | 2,090 | 26,000 | 494.91 |
| 1993-06-11 | 2,180 | 2,180 | 2,080 | 2,080 | 43,000 | 492.54 |
| 1993-06-10 | 2,080 | 2,150 | 2,080 | 2,140 | 12,000 | 506.75 |
| 1993-06-08 | 2,150 | 2,150 | 2,100 | 2,100 | 14,000 | 497.28 |
| 1993-06-07 | 2,210 | 2,230 | 2,200 | 2,220 | 70,000 | 525.69 |
| 1993-06-04 | 2,190 | 2,200 | 2,150 | 2,190 | 34,000 | 518.59 |
| 1993-06-03 | 2,100 | 2,200 | 2,100 | 2,190 | 43,000 | 518.59 |
| 1993-06-02 | 2,140 | 2,140 | 2,130 | 2,140 | 45,000 | 506.75 |
| 1993-06-01 | 2,140 | 2,140 | 2,120 | 2,120 | 16,000 | 502.01 |
| 1993-05-31 | 2,150 | 2,180 | 2,140 | 2,140 | 10,000 | 506.75 |
| 1993-05-28 | 2,170 | 2,170 | 2,150 | 2,170 | 10,000 | 513.85 |
| 1993-05-27 | 2,140 | 2,180 | 2,130 | 2,180 | 19,000 | 516.22 |
| 1993-05-26 | 2,170 | 2,180 | 2,140 | 2,140 | 19,000 | 506.75 |
| 1993-05-25 | 2,180 | 2,180 | 2,180 | 2,180 | 8,000 | 516.22 |
| 1993-05-24 | 2,130 | 2,150 | 2,120 | 2,120 | 34,000 | 502.01 |
| 1993-05-21 | 2,130 | 2,130 | 2,070 | 2,130 | 40,000 | 504.38 |
| 1993-05-20 | 2,170 | 2,170 | 2,100 | 2,140 | 55,000 | 506.75 |
| 1993-05-19 | 2,200 | 2,200 | 2,170 | 2,170 | 24,000 | 513.85 |
| 1993-05-18 | 2,220 | 2,220 | 2,160 | 2,160 | 43,000 | 511.49 |
| 1993-05-17 | 2,240 | 2,240 | 2,190 | 2,240 | 18,000 | 530.43 |
| 1993-05-14 | 2,240 | 2,250 | 2,240 | 2,240 | 22,000 | 530.43 |
| 1993-05-13 | 2,250 | 2,250 | 2,250 | 2,250 | 4,000 | 532.80 |
| 1993-05-12 | 2,190 | 2,250 | 2,190 | 2,250 | 32,000 | 532.80 |
| 1993-05-11 | 2,260 | 2,280 | 2,250 | 2,270 | 54,000 | 537.53 |
| 1993-05-10 | 2,230 | 2,240 | 2,230 | 2,230 | 84,000 | 528.06 |
| 1993-05-07 | 2,150 | 2,190 | 2,150 | 2,190 | 12,000 | 518.59 |
| 1993-05-06 | 2,260 | 2,260 | 2,230 | 2,230 | 34,000 | 528.06 |
| 1993-04-30 | 2,180 | 2,250 | 2,180 | 2,230 | 12,000 | 528.06 |
| 1993-04-28 | 2,170 | 2,180 | 2,170 | 2,170 | 38,000 | 513.85 |
| 1993-04-27 | 2,140 | 2,160 | 2,140 | 2,150 | 39,000 | 509.12 |
| 1993-04-26 | 2,080 | 2,100 | 2,080 | 2,100 | 32,000 | 497.28 |
| 1993-04-23 | 2,080 | 2,080 | 2,080 | 2,080 | 26,000 | 492.54 |
| 1993-04-22 | 2,170 | 2,170 | 2,080 | 2,080 | 48,000 | 492.54 |
| 1993-04-21 | 2,160 | 2,160 | 2,130 | 2,130 | 33,000 | 504.38 |
| 1993-04-20 | 2,100 | 2,150 | 2,100 | 2,130 | 27,000 | 504.38 |
| 1993-04-19 | 2,100 | 2,100 | 2,090 | 2,100 | 7,000 | 497.28 |
| 1993-04-16 | 2,230 | 2,230 | 2,200 | 2,200 | 31,000 | 520.96 |
| 1993-04-15 | 2,280 | 2,280 | 2,210 | 2,240 | 17,000 | 530.43 |
| 1993-04-14 | 2,290 | 2,290 | 2,250 | 2,280 | 16,000 | 539.90 |
| 1993-04-13 | 2,290 | 2,300 | 2,290 | 2,300 | 11,000 | 544.64 |
| 1993-04-12 | 2,300 | 2,320 | 2,300 | 2,300 | 34,000 | 544.64 |
| 1993-04-09 | 2,200 | 2,240 | 2,170 | 2,240 | 51,000 | 530.43 |
| 1993-04-08 | 2,100 | 2,140 | 2,100 | 2,120 | 73,000 | 502.01 |
| 1993-04-07 | 2,190 | 2,190 | 2,100 | 2,100 | 21,000 | 497.28 |
| 1993-04-06 | 2,250 | 2,250 | 2,170 | 2,230 | 27,000 | 528.06 |
| 1993-04-05 | 2,220 | 2,250 | 2,210 | 2,250 | 55,000 | 532.80 |
| 1993-04-02 | 2,240 | 2,300 | 2,200 | 2,300 | 124,000 | 544.64 |
| 1993-04-01 | 2,200 | 2,210 | 2,200 | 2,200 | 26,000 | 520.96 |
| 1993-03-31 | 2,180 | 2,180 | 2,180 | 2,180 | 12,000 | 516.22 |
| 1993-03-30 | 2,200 | 2,200 | 2,180 | 2,180 | 39,000 | 516.22 |
| 1993-03-29 | 2,160 | 2,230 | 2,160 | 2,180 | 68,000 | 516.22 |
| 1993-03-26 | 2,070 | 2,160 | 2,070 | 2,160 | 35,000 | 511.49 |
| 1993-03-25 | 2,040 | 2,040 | 2,010 | 2,020 | 34,000 | 478.33 |
| 1993-03-24 | 1,980 | 2,000 | 1,980 | 1,990 | 19,000 | 471.23 |
| 1993-03-23 | 2,000 | 2,050 | 2,000 | 2,000 | 30,000 | 473.60 |
| 1993-03-22 | 1,970 | 2,000 | 1,970 | 1,990 | 40,000 | 471.23 |
| 1993-03-19 | 1,970 | 2,010 | 1,960 | 2,010 | 57,000 | 475.97 |
| 1993-03-18 | 1,930 | 1,950 | 1,920 | 1,950 | 5,000 | 461.76 |
| 1993-03-17 | 1,950 | 1,950 | 1,910 | 1,910 | 29,000 | 452.29 |
| 1993-03-16 | 1,950 | 1,950 | 1,930 | 1,930 | 26,000 | 457.02 |
| 1993-03-15 | 1,940 | 1,940 | 1,940 | 1,940 | 10,000 | 459.39 |
| 1993-03-12 | 1,970 | 1,970 | 1,910 | 1,940 | 41,000 | 459.39 |
| 1993-03-11 | 1,910 | 1,920 | 1,910 | 1,910 | 19,000 | 452.29 |
| 1993-03-10 | 1,910 | 1,920 | 1,890 | 1,910 | 20,000 | 452.29 |
| 1993-03-09 | 1,920 | 1,950 | 1,910 | 1,920 | 17,000 | 454.65 |
| 1993-03-08 | 1,870 | 1,910 | 1,870 | 1,910 | 13,000 | 452.29 |
| 1993-03-05 | 1,880 | 1,880 | 1,880 | 1,880 | 10,000 | 445.18 |
| 1993-03-04 | 1,890 | 1,890 | 1,820 | 1,880 | 6,000 | 445.18 |
| 1993-03-03 | 1,900 | 1,900 | 1,890 | 1,890 | 28,000 | 447.55 |
| 1993-03-02 | 1,900 | 1,900 | 1,870 | 1,870 | 5,000 | 442.81 |
| 1993-02-26 | 1,910 | 1,910 | 1,900 | 1,900 | 6,000 | 449.92 |
| 1993-02-25 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 447.55 |
| 1993-02-24 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 442.81 |
| 1993-02-23 | 1,900 | 1,900 | 1,870 | 1,870 | 9,000 | 442.81 |
| 1993-02-22 | 1,930 | 1,930 | 1,870 | 1,900 | 44,000 | 449.92 |
| 1993-02-19 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 461.76 |
| 1993-02-18 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 464.13 |
| 1993-02-17 | 1,920 | 1,940 | 1,920 | 1,940 | 42,000 | 459.39 |
| 1993-02-16 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 457.02 |
| 1993-02-15 | 1,920 | 1,930 | 1,920 | 1,930 | 7,000 | 457.02 |
| 1993-02-12 | 1,860 | 1,880 | 1,860 | 1,880 | 4,000 | 445.18 |
| 1993-02-10 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 438.08 |
| 1993-02-09 | 1,870 | 1,870 | 1,850 | 1,850 | 25,000 | 438.08 |
| 1993-02-08 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 442.81 |
| 1993-02-05 | 1,860 | 1,860 | 1,850 | 1,860 | 9,000 | 440.45 |
| 1993-02-04 | 1,880 | 1,880 | 1,850 | 1,850 | 8,000 | 438.08 |
| 1993-02-03 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 438.08 |
| 1993-02-02 | 1,850 | 1,850 | 1,840 | 1,840 | 12,000 | 435.71 |
| 1993-02-01 | 1,800 | 1,820 | 1,800 | 1,820 | 9,000 | 430.97 |
| 1993-01-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 426.24 |
| 1993-01-28 | 1,790 | 1,820 | 1,780 | 1,820 | 58,000 | 430.97 |
| 1993-01-27 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 423.87 |
| 1993-01-26 | 1,790 | 1,800 | 1,760 | 1,800 | 4,000 | 426.24 |
| 1993-01-25 | 1,760 | 1,820 | 1,760 | 1,820 | 6,000 | 430.97 |
| 1993-01-22 | 1,820 | 1,820 | 1,800 | 1,820 | 7,000 | 430.97 |
| 1993-01-21 | 1,840 | 1,840 | 1,820 | 1,840 | 13,000 | 435.71 |
| 1993-01-20 | 1,850 | 1,850 | 1,800 | 1,840 | 24,000 | 435.71 |
| 1993-01-19 | 1,850 | 1,870 | 1,850 | 1,870 | 6,000 | 442.81 |
| 1993-01-18 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 442.81 |
| 1993-01-14 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 445.18 |
| 1993-01-13 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 445.18 |
| 1993-01-12 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 447.55 |
| 1993-01-07 | 1,980 | 1,980 | 1,950 | 1,950 | 15,000 | 461.76 |
| 1993-01-06 | 1,950 | 1,950 | 1,950 | 1,950 | 19,000 | 461.76 |
| 1993-01-05 | 1,960 | 2,000 | 1,960 | 1,970 | 42,000 | 466.49 |
| 1993-01-04 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 473.60 |
分割・併合履歴 ： [2005-05-26]1株→2.05株 [1998-03-26]1株→1.03株 [1995-03-28]1株→2株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.5株
