8844 (株)コスモスイニシア 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 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 10,800 |
| 1993-12-29 | 1,090 | 1,100 | 1,080 | 1,080 | 14,000 | 10,800 |
| 1993-12-28 | 1,080 | 1,090 | 1,080 | 1,080 | 13,000 | 10,800 |
| 1993-12-27 | 1,070 | 1,100 | 1,050 | 1,100 | 32,000 | 11,000 |
| 1993-12-24 | 1,100 | 1,120 | 1,050 | 1,050 | 44,000 | 10,500 |
| 1993-12-22 | 1,140 | 1,140 | 1,060 | 1,070 | 14,000 | 10,700 |
| 1993-12-21 | 1,100 | 1,100 | 1,040 | 1,100 | 86,000 | 11,000 |
| 1993-12-20 | 1,160 | 1,160 | 1,080 | 1,100 | 58,000 | 11,000 |
| 1993-12-17 | 1,200 | 1,200 | 1,150 | 1,160 | 23,000 | 11,600 |
| 1993-12-16 | 1,200 | 1,200 | 1,130 | 1,200 | 207,000 | 12,000 |
| 1993-12-15 | 1,150 | 1,160 | 1,120 | 1,160 | 34,000 | 11,600 |
| 1993-12-14 | 1,150 | 1,150 | 1,130 | 1,150 | 36,000 | 11,500 |
| 1993-12-13 | 1,110 | 1,160 | 1,110 | 1,150 | 32,000 | 11,500 |
| 1993-12-10 | 1,150 | 1,150 | 1,050 | 1,070 | 95,000 | 10,700 |
| 1993-12-09 | 1,100 | 1,130 | 1,100 | 1,130 | 115,000 | 11,300 |
| 1993-12-08 | 1,050 | 1,050 | 1,000 | 1,030 | 114,000 | 10,300 |
| 1993-12-07 | 1,050 | 1,100 | 1,050 | 1,060 | 74,000 | 10,600 |
| 1993-12-06 | 1,100 | 1,100 | 1,080 | 1,100 | 44,000 | 11,000 |
| 1993-12-03 | 1,230 | 1,240 | 1,170 | 1,200 | 45,000 | 12,000 |
| 1993-12-02 | 1,110 | 1,250 | 1,110 | 1,250 | 184,000 | 12,500 |
| 1993-12-01 | 1,000 | 1,050 | 1,000 | 1,050 | 71,000 | 10,500 |
| 1993-11-30 | 880 | 950 | 880 | 950 | 33,000 | 9,500 |
| 1993-11-29 | 900 | 900 | 810 | 850 | 49,000 | 8,500 |
| 1993-11-26 | 1,010 | 1,020 | 910 | 910 | 72,000 | 9,100 |
| 1993-11-25 | 1,010 | 1,030 | 1,010 | 1,010 | 32,000 | 10,100 |
| 1993-11-24 | 1,110 | 1,110 | 1,030 | 1,030 | 41,000 | 10,300 |
| 1993-11-22 | 1,190 | 1,200 | 1,110 | 1,110 | 19,000 | 11,100 |
| 1993-11-19 | 1,240 | 1,240 | 1,190 | 1,200 | 22,000 | 12,000 |
| 1993-11-18 | 1,260 | 1,260 | 1,250 | 1,250 | 7,000 | 12,500 |
| 1993-11-17 | 1,250 | 1,250 | 1,200 | 1,250 | 32,000 | 12,500 |
| 1993-11-16 | 1,290 | 1,290 | 1,250 | 1,250 | 7,000 | 12,500 |
| 1993-11-15 | 1,250 | 1,290 | 1,240 | 1,290 | 30,000 | 12,900 |
| 1993-11-12 | 1,210 | 1,240 | 1,200 | 1,200 | 92,000 | 12,000 |
| 1993-11-11 | 1,250 | 1,250 | 1,200 | 1,200 | 40,000 | 12,000 |
| 1993-11-10 | 1,280 | 1,280 | 1,230 | 1,270 | 26,000 | 12,700 |
| 1993-11-09 | 1,340 | 1,350 | 1,280 | 1,280 | 43,000 | 12,800 |
| 1993-11-08 | 1,330 | 1,340 | 1,310 | 1,340 | 14,000 | 13,400 |
| 1993-11-05 | 1,370 | 1,370 | 1,340 | 1,340 | 47,000 | 13,400 |
| 1993-11-04 | 1,360 | 1,390 | 1,350 | 1,370 | 21,000 | 13,700 |
| 1993-11-02 | 1,360 | 1,380 | 1,350 | 1,350 | 26,000 | 13,500 |
| 1993-11-01 | 1,400 | 1,400 | 1,380 | 1,380 | 32,000 | 13,800 |
| 1993-10-29 | 1,400 | 1,420 | 1,400 | 1,420 | 25,000 | 14,200 |
| 1993-10-28 | 1,360 | 1,450 | 1,360 | 1,400 | 29,000 | 14,000 |
| 1993-10-27 | 1,330 | 1,360 | 1,330 | 1,360 | 36,000 | 13,600 |
| 1993-10-26 | 1,350 | 1,360 | 1,350 | 1,350 | 28,000 | 13,500 |
| 1993-10-25 | 1,420 | 1,430 | 1,350 | 1,360 | 25,000 | 13,600 |
| 1993-10-22 | 1,480 | 1,480 | 1,430 | 1,440 | 114,000 | 14,400 |
| 1993-10-21 | 1,450 | 1,500 | 1,440 | 1,500 | 8,000 | 15,000 |
| 1993-10-20 | 1,460 | 1,470 | 1,450 | 1,470 | 28,000 | 14,700 |
| 1993-10-19 | 1,460 | 1,480 | 1,460 | 1,460 | 15,000 | 14,600 |
| 1993-10-18 | 1,510 | 1,510 | 1,460 | 1,460 | 12,000 | 14,600 |
| 1993-10-15 | 1,520 | 1,520 | 1,500 | 1,500 | 15,000 | 15,000 |
| 1993-10-14 | 1,560 | 1,560 | 1,510 | 1,520 | 32,000 | 15,200 |
| 1993-10-13 | 1,580 | 1,580 | 1,510 | 1,560 | 12,000 | 15,600 |
| 1993-10-12 | 1,620 | 1,630 | 1,600 | 1,610 | 47,000 | 16,100 |
| 1993-10-08 | 1,600 | 1,620 | 1,600 | 1,610 | 87,000 | 16,100 |
| 1993-10-07 | 1,600 | 1,610 | 1,580 | 1,600 | 48,000 | 16,000 |
| 1993-10-06 | 1,580 | 1,600 | 1,570 | 1,600 | 64,000 | 16,000 |
| 1993-10-05 | 1,590 | 1,600 | 1,540 | 1,590 | 23,000 | 15,900 |
| 1993-10-04 | 1,530 | 1,630 | 1,530 | 1,600 | 53,000 | 16,000 |
| 1993-10-01 | 1,620 | 1,620 | 1,560 | 1,560 | 91,000 | 15,600 |
| 1993-09-30 | 1,610 | 1,640 | 1,590 | 1,620 | 165,000 | 16,200 |
| 1993-09-29 | 1,620 | 1,620 | 1,590 | 1,600 | 128,000 | 16,000 |
| 1993-09-28 | 1,610 | 1,630 | 1,570 | 1,600 | 194,000 | 16,000 |
| 1993-09-27 | 1,580 | 1,630 | 1,550 | 1,590 | 181,000 | 15,900 |
| 1993-09-24 | 1,500 | 1,580 | 1,500 | 1,550 | 118,000 | 15,500 |
| 1993-09-22 | 1,500 | 1,510 | 1,460 | 1,500 | 165,000 | 15,000 |
| 1993-09-21 | 1,540 | 1,560 | 1,520 | 1,520 | 94,000 | 15,200 |
| 1993-09-20 | 1,550 | 1,560 | 1,530 | 1,530 | 39,000 | 15,300 |
| 1993-09-17 | 1,510 | 1,540 | 1,500 | 1,540 | 112,000 | 15,400 |
| 1993-09-16 | 1,600 | 1,600 | 1,540 | 1,550 | 67,000 | 15,500 |
| 1993-09-14 | 1,640 | 1,650 | 1,580 | 1,580 | 123,000 | 15,800 |
| 1993-09-13 | 1,650 | 1,670 | 1,580 | 1,620 | 176,000 | 16,200 |
| 1993-09-10 | 1,530 | 1,700 | 1,530 | 1,650 | 1,424,000 | 16,500 |
| 1993-09-09 | 1,470 | 1,530 | 1,470 | 1,520 | 493,000 | 15,200 |
| 1993-09-08 | 1,460 | 1,470 | 1,440 | 1,470 | 156,000 | 14,700 |
| 1993-09-07 | 1,470 | 1,480 | 1,430 | 1,440 | 335,000 | 14,400 |
| 1993-09-06 | 1,370 | 1,480 | 1,360 | 1,450 | 526,000 | 14,500 |
| 1993-09-03 | 1,340 | 1,400 | 1,300 | 1,370 | 215,000 | 13,700 |
| 1993-09-02 | 1,320 | 1,340 | 1,310 | 1,340 | 103,000 | 13,400 |
| 1993-09-01 | 1,300 | 1,320 | 1,300 | 1,300 | 106,000 | 13,000 |
| 1993-08-31 | 1,320 | 1,330 | 1,290 | 1,320 | 101,000 | 13,200 |
| 1993-08-30 | 1,300 | 1,330 | 1,290 | 1,320 | 149,000 | 13,200 |
| 1993-08-27 | 1,280 | 1,320 | 1,280 | 1,300 | 102,000 | 13,000 |
| 1993-08-26 | 1,260 | 1,300 | 1,260 | 1,300 | 32,000 | 13,000 |
| 1993-08-25 | 1,270 | 1,280 | 1,250 | 1,250 | 15,000 | 12,500 |
| 1993-08-24 | 1,310 | 1,310 | 1,250 | 1,250 | 14,000 | 12,500 |
| 1993-08-23 | 1,310 | 1,310 | 1,300 | 1,310 | 25,000 | 13,100 |
| 1993-08-20 | 1,330 | 1,330 | 1,320 | 1,320 | 39,000 | 13,200 |
| 1993-08-19 | 1,320 | 1,350 | 1,320 | 1,330 | 195,000 | 13,300 |
| 1993-08-18 | 1,280 | 1,340 | 1,270 | 1,320 | 212,000 | 13,200 |
| 1993-08-17 | 1,290 | 1,300 | 1,270 | 1,270 | 26,000 | 12,700 |
| 1993-08-16 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 | 12,800 |
| 1993-08-13 | 1,340 | 1,350 | 1,300 | 1,350 | 122,000 | 13,500 |
| 1993-08-12 | 1,320 | 1,350 | 1,310 | 1,350 | 219,000 | 13,500 |
| 1993-08-11 | 1,270 | 1,300 | 1,250 | 1,300 | 270,000 | 13,000 |
| 1993-08-10 | 1,170 | 1,260 | 1,160 | 1,250 | 74,000 | 12,500 |
| 1993-08-09 | 1,150 | 1,170 | 1,150 | 1,170 | 10,000 | 11,700 |
| 1993-08-06 | 1,150 | 1,150 | 1,140 | 1,150 | 17,000 | 11,500 |
| 1993-08-05 | 1,170 | 1,170 | 1,150 | 1,150 | 17,000 | 11,500 |
| 1993-08-04 | 1,190 | 1,200 | 1,160 | 1,160 | 27,000 | 11,600 |
| 1993-08-03 | 1,160 | 1,180 | 1,160 | 1,170 | 24,000 | 11,700 |
| 1993-08-02 | 1,180 | 1,180 | 1,150 | 1,150 | 31,000 | 11,500 |
| 1993-07-30 | 1,180 | 1,180 | 1,150 | 1,180 | 42,000 | 11,800 |
| 1993-07-29 | 1,100 | 1,200 | 1,100 | 1,170 | 32,000 | 11,700 |
| 1993-07-28 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 | 10,900 |
| 1993-07-27 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 | 11,000 |
| 1993-07-26 | 1,140 | 1,140 | 1,050 | 1,080 | 35,000 | 10,800 |
| 1993-07-23 | 1,170 | 1,170 | 1,100 | 1,150 | 60,000 | 11,500 |
| 1993-07-22 | 1,190 | 1,190 | 1,170 | 1,190 | 14,000 | 11,900 |
| 1993-07-21 | 1,190 | 1,200 | 1,170 | 1,180 | 16,000 | 11,800 |
| 1993-07-20 | 1,180 | 1,180 | 1,170 | 1,180 | 26,000 | 11,800 |
| 1993-07-19 | 1,240 | 1,240 | 1,130 | 1,150 | 33,000 | 11,500 |
| 1993-07-16 | 1,250 | 1,250 | 1,220 | 1,220 | 28,000 | 12,200 |
| 1993-07-15 | 1,300 | 1,300 | 1,250 | 1,250 | 40,000 | 12,500 |
| 1993-07-14 | 1,340 | 1,340 | 1,320 | 1,320 | 28,000 | 13,200 |
| 1993-07-13 | 1,350 | 1,360 | 1,340 | 1,350 | 30,000 | 13,500 |
| 1993-07-12 | 1,310 | 1,350 | 1,310 | 1,350 | 116,000 | 13,500 |
| 1993-07-09 | 1,250 | 1,310 | 1,240 | 1,310 | 47,000 | 13,100 |
| 1993-07-08 | 1,270 | 1,280 | 1,250 | 1,250 | 27,000 | 12,500 |
| 1993-07-07 | 1,250 | 1,270 | 1,250 | 1,270 | 21,000 | 12,700 |
| 1993-07-06 | 1,250 | 1,250 | 1,230 | 1,240 | 24,000 | 12,400 |
| 1993-07-05 | 1,270 | 1,270 | 1,240 | 1,240 | 13,000 | 12,400 |
| 1993-07-02 | 1,280 | 1,280 | 1,270 | 1,270 | 23,000 | 12,700 |
| 1993-07-01 | 1,260 | 1,290 | 1,260 | 1,270 | 25,000 | 12,700 |
| 1993-06-30 | 1,270 | 1,270 | 1,250 | 1,260 | 56,000 | 12,600 |
| 1993-06-29 | 1,290 | 1,290 | 1,270 | 1,270 | 23,000 | 12,700 |
| 1993-06-28 | 1,290 | 1,310 | 1,280 | 1,290 | 26,000 | 12,900 |
| 1993-06-25 | 1,320 | 1,330 | 1,300 | 1,300 | 20,000 | 13,000 |
| 1993-06-24 | 1,320 | 1,340 | 1,310 | 1,320 | 34,000 | 13,200 |
| 1993-06-23 | 1,290 | 1,300 | 1,290 | 1,300 | 16,000 | 13,000 |
| 1993-06-22 | 1,250 | 1,280 | 1,250 | 1,270 | 69,000 | 12,700 |
| 1993-06-21 | 1,350 | 1,370 | 1,250 | 1,250 | 14,000 | 12,500 |
| 1993-06-18 | 1,330 | 1,390 | 1,300 | 1,390 | 25,000 | 13,900 |
| 1993-06-17 | 1,340 | 1,340 | 1,310 | 1,310 | 20,000 | 13,100 |
| 1993-06-16 | 1,400 | 1,400 | 1,320 | 1,330 | 13,000 | 13,300 |
| 1993-06-15 | 1,400 | 1,420 | 1,400 | 1,410 | 11,000 | 14,100 |
| 1993-06-14 | 1,440 | 1,440 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1993-06-11 | 1,470 | 1,470 | 1,450 | 1,450 | 2,000 | 14,500 |
| 1993-06-10 | 1,500 | 1,500 | 1,450 | 1,450 | 29,000 | 14,500 |
| 1993-06-08 | 1,460 | 1,460 | 1,400 | 1,400 | 45,000 | 14,000 |
| 1993-06-07 | 1,510 | 1,520 | 1,460 | 1,470 | 21,000 | 14,700 |
| 1993-06-04 | 1,500 | 1,550 | 1,500 | 1,510 | 19,000 | 15,100 |
| 1993-06-03 | 1,450 | 1,470 | 1,440 | 1,470 | 33,000 | 14,700 |
| 1993-06-02 | 1,460 | 1,460 | 1,410 | 1,430 | 64,000 | 14,300 |
| 1993-06-01 | 1,460 | 1,460 | 1,460 | 1,460 | 10,000 | 14,600 |
| 1993-05-31 | 1,580 | 1,580 | 1,470 | 1,500 | 35,000 | 15,000 |
| 1993-05-28 | 1,500 | 1,600 | 1,500 | 1,570 | 46,000 | 15,700 |
| 1993-05-27 | 1,550 | 1,570 | 1,440 | 1,440 | 45,000 | 14,400 |
| 1993-05-26 | 1,550 | 1,570 | 1,550 | 1,550 | 18,000 | 15,500 |
| 1993-05-25 | 1,590 | 1,600 | 1,550 | 1,550 | 21,000 | 15,500 |
| 1993-05-24 | 1,560 | 1,630 | 1,530 | 1,600 | 33,000 | 16,000 |
| 1993-05-21 | 1,540 | 1,590 | 1,540 | 1,590 | 31,000 | 15,900 |
| 1993-05-20 | 1,500 | 1,600 | 1,500 | 1,600 | 71,000 | 16,000 |
| 1993-05-19 | 1,570 | 1,580 | 1,530 | 1,580 | 33,000 | 15,800 |
| 1993-05-18 | 1,640 | 1,640 | 1,570 | 1,600 | 153,000 | 16,000 |
| 1993-05-17 | 1,650 | 1,670 | 1,600 | 1,630 | 68,000 | 16,300 |
| 1993-05-14 | 1,640 | 1,650 | 1,580 | 1,650 | 197,000 | 16,500 |
| 1993-05-13 | 1,510 | 1,680 | 1,480 | 1,650 | 389,000 | 16,500 |
| 1993-05-12 | 1,550 | 1,550 | 1,500 | 1,500 | 68,000 | 15,000 |
| 1993-05-11 | 1,520 | 1,620 | 1,500 | 1,550 | 284,000 | 15,500 |
| 1993-05-10 | 1,470 | 1,520 | 1,450 | 1,520 | 147,000 | 15,200 |
| 1993-05-07 | 1,450 | 1,490 | 1,420 | 1,450 | 94,000 | 14,500 |
| 1993-05-06 | 1,360 | 1,450 | 1,360 | 1,440 | 102,000 | 14,400 |
| 1993-04-30 | 1,360 | 1,360 | 1,330 | 1,340 | 24,000 | 13,400 |
| 1993-04-28 | 1,360 | 1,370 | 1,310 | 1,360 | 38,000 | 13,600 |
| 1993-04-27 | 1,280 | 1,340 | 1,280 | 1,320 | 58,000 | 13,200 |
| 1993-04-26 | 1,320 | 1,320 | 1,240 | 1,240 | 11,000 | 12,400 |
| 1993-04-23 | 1,240 | 1,330 | 1,240 | 1,320 | 23,000 | 13,200 |
| 1993-04-22 | 1,290 | 1,290 | 1,200 | 1,200 | 36,000 | 12,000 |
| 1993-04-21 | 1,350 | 1,350 | 1,290 | 1,330 | 29,000 | 13,300 |
| 1993-04-20 | 1,280 | 1,390 | 1,280 | 1,350 | 106,000 | 13,500 |
| 1993-04-19 | 1,280 | 1,300 | 1,200 | 1,260 | 37,000 | 12,600 |
| 1993-04-16 | 1,380 | 1,390 | 1,280 | 1,330 | 21,000 | 13,300 |
| 1993-04-15 | 1,410 | 1,420 | 1,360 | 1,390 | 41,000 | 13,900 |
| 1993-04-14 | 1,480 | 1,480 | 1,400 | 1,450 | 25,000 | 14,500 |
| 1993-04-13 | 1,410 | 1,490 | 1,390 | 1,480 | 37,000 | 14,800 |
| 1993-04-12 | 1,530 | 1,540 | 1,400 | 1,420 | 77,000 | 14,200 |
| 1993-04-09 | 1,500 | 1,500 | 1,500 | 1,500 | 133,000 | 15,000 |
| 1993-04-08 | 1,200 | 1,300 | 1,190 | 1,300 | 58,000 | 13,000 |
| 1993-04-07 | 1,190 | 1,200 | 1,160 | 1,160 | 29,000 | 11,600 |
| 1993-04-06 | 1,260 | 1,260 | 1,180 | 1,200 | 27,000 | 12,000 |
| 1993-04-05 | 1,200 | 1,240 | 1,180 | 1,240 | 52,000 | 12,400 |
| 1993-04-02 | 1,200 | 1,210 | 1,180 | 1,180 | 82,000 | 11,800 |
| 1993-04-01 | 1,120 | 1,150 | 1,110 | 1,140 | 33,000 | 11,400 |
| 1993-03-31 | 1,150 | 1,230 | 1,100 | 1,150 | 130,000 | 11,500 |
| 1993-03-30 | 1,150 | 1,200 | 1,110 | 1,150 | 111,000 | 11,500 |
| 1993-03-29 | 951 | 1,050 | 951 | 1,050 | 65,000 | 10,500 |
| 1993-03-26 | 900 | 969 | 900 | 950 | 64,000 | 9,500 |
| 1993-03-25 | 910 | 910 | 890 | 890 | 22,000 | 8,900 |
| 1993-03-24 | 930 | 930 | 922 | 922 | 23,000 | 9,220 |
| 1993-03-23 | 955 | 955 | 940 | 940 | 26,000 | 9,400 |
| 1993-03-22 | 950 | 971 | 940 | 954 | 49,000 | 9,540 |
| 1993-03-19 | 931 | 940 | 907 | 940 | 108,000 | 9,400 |
| 1993-03-18 | 820 | 890 | 820 | 890 | 160,000 | 8,900 |
| 1993-03-17 | 795 | 800 | 790 | 790 | 19,000 | 7,900 |
| 1993-03-16 | 799 | 799 | 790 | 795 | 11,000 | 7,950 |
| 1993-03-15 | 819 | 819 | 800 | 800 | 4,000 | 8,000 |
| 1993-03-12 | 811 | 820 | 809 | 820 | 23,000 | 8,200 |
| 1993-03-11 | 809 | 839 | 809 | 830 | 138,000 | 8,300 |
| 1993-03-10 | 805 | 820 | 800 | 810 | 66,000 | 8,100 |
| 1993-03-09 | 750 | 810 | 750 | 800 | 136,000 | 8,000 |
| 1993-03-08 | 700 | 750 | 690 | 740 | 32,000 | 7,400 |
| 1993-03-05 | 700 | 700 | 690 | 700 | 19,000 | 7,000 |
| 1993-03-04 | 700 | 701 | 700 | 700 | 9,000 | 7,000 |
| 1993-03-03 | 749 | 749 | 720 | 720 | 10,000 | 7,200 |
| 1993-03-01 | 760 | 760 | 750 | 750 | 4,000 | 7,500 |
| 1993-02-26 | 770 | 770 | 750 | 769 | 9,000 | 7,690 |
| 1993-02-25 | 780 | 790 | 775 | 775 | 17,000 | 7,750 |
| 1993-02-24 | 800 | 800 | 790 | 795 | 19,000 | 7,950 |
| 1993-02-23 | 820 | 820 | 800 | 800 | 21,000 | 8,000 |
| 1993-02-22 | 800 | 810 | 800 | 802 | 44,000 | 8,020 |
| 1993-02-19 | 790 | 800 | 786 | 800 | 35,000 | 8,000 |
| 1993-02-18 | 790 | 790 | 780 | 780 | 25,000 | 7,800 |
| 1993-02-17 | 765 | 780 | 750 | 780 | 43,000 | 7,800 |
| 1993-02-16 | 810 | 810 | 760 | 770 | 40,000 | 7,700 |
| 1993-02-15 | 820 | 831 | 800 | 805 | 143,000 | 8,050 |
| 1993-02-12 | 751 | 820 | 751 | 800 | 241,000 | 8,000 |
| 1993-02-10 | 710 | 751 | 695 | 751 | 212,000 | 7,510 |
| 1993-02-09 | 690 | 710 | 690 | 705 | 42,000 | 7,050 |
| 1993-02-08 | 680 | 690 | 680 | 690 | 13,000 | 6,900 |
| 1993-02-05 | 690 | 690 | 690 | 690 | 9,000 | 6,900 |
| 1993-02-04 | 690 | 695 | 680 | 680 | 12,000 | 6,800 |
| 1993-02-03 | 700 | 700 | 680 | 690 | 9,000 | 6,900 |
| 1993-02-02 | 730 | 730 | 700 | 700 | 8,000 | 7,000 |
| 1993-02-01 | 720 | 730 | 720 | 730 | 9,000 | 7,300 |
| 1993-01-29 | 685 | 701 | 685 | 700 | 29,000 | 7,000 |
| 1993-01-28 | 640 | 650 | 640 | 650 | 4,000 | 6,500 |
| 1993-01-27 | 650 | 650 | 650 | 650 | 10,000 | 6,500 |
| 1993-01-26 | 650 | 650 | 630 | 630 | 2,000 | 6,300 |
| 1993-01-25 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1993-01-22 | 649 | 650 | 620 | 650 | 18,000 | 6,500 |
| 1993-01-21 | 640 | 640 | 639 | 639 | 2,000 | 6,390 |
| 1993-01-20 | 642 | 642 | 630 | 630 | 12,000 | 6,300 |
| 1993-01-19 | 641 | 641 | 640 | 640 | 6,000 | 6,400 |
| 1993-01-18 | 660 | 660 | 640 | 640 | 16,000 | 6,400 |
| 1993-01-14 | 660 | 660 | 655 | 655 | 3,000 | 6,550 |
| 1993-01-13 | 680 | 700 | 680 | 680 | 6,000 | 6,800 |
| 1993-01-12 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1993-01-11 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1993-01-08 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1993-01-06 | 659 | 660 | 659 | 660 | 3,000 | 6,600 |
| 1993-01-05 | 660 | 660 | 650 | 660 | 4,000 | 6,600 |
| 1993-01-04 | 724 | 724 | 700 | 700 | 4,000 | 7,000 |
分割・併合履歴 ： [2009-11-06]1株→0.1株 [1990-03-27]1株→1.15株 [1989-04-25]1株→1.07株 [1988-04-26]1株→1.07株 [1987-04-25]1株→1.07株
