9009 京成電鉄(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 | 830 | 840 | 820 | 830 | 182,000 | 1,660 |
| 1993-12-29 | 830 | 840 | 816 | 830 | 374,000 | 1,660 |
| 1993-12-28 | 812 | 828 | 812 | 825 | 289,000 | 1,650 |
| 1993-12-27 | 820 | 823 | 805 | 815 | 730,000 | 1,630 |
| 1993-12-24 | 840 | 854 | 820 | 820 | 2,558,000 | 1,640 |
| 1993-12-22 | 826 | 826 | 805 | 810 | 671,000 | 1,620 |
| 1993-12-21 | 813 | 818 | 801 | 806 | 631,000 | 1,612 |
| 1993-12-20 | 844 | 844 | 815 | 816 | 315,000 | 1,632 |
| 1993-12-17 | 854 | 863 | 845 | 854 | 422,000 | 1,708 |
| 1993-12-16 | 854 | 868 | 852 | 854 | 892,000 | 1,708 |
| 1993-12-15 | 839 | 845 | 831 | 844 | 339,000 | 1,688 |
| 1993-12-14 | 830 | 844 | 820 | 844 | 451,000 | 1,688 |
| 1993-12-13 | 815 | 849 | 815 | 825 | 304,000 | 1,650 |
| 1993-12-10 | 820 | 844 | 801 | 830 | 1,745,000 | 1,660 |
| 1993-12-09 | 781 | 813 | 781 | 810 | 3,956,000 | 1,620 |
| 1993-12-08 | 800 | 801 | 760 | 788 | 4,238,000 | 1,576 |
| 1993-12-07 | 786 | 815 | 785 | 801 | 617,000 | 1,602 |
| 1993-12-06 | 830 | 830 | 791 | 795 | 988,000 | 1,590 |
| 1993-12-03 | 836 | 849 | 827 | 840 | 907,000 | 1,680 |
| 1993-12-02 | 840 | 887 | 830 | 856 | 2,290,000 | 1,712 |
| 1993-12-01 | 810 | 841 | 793 | 838 | 1,620,000 | 1,676 |
| 1993-11-30 | 769 | 801 | 742 | 790 | 1,393,000 | 1,580 |
| 1993-11-29 | 721 | 770 | 721 | 763 | 1,820,000 | 1,526 |
| 1993-11-26 | 817 | 820 | 780 | 788 | 1,866,000 | 1,576 |
| 1993-11-25 | 833 | 845 | 810 | 814 | 1,163,000 | 1,628 |
| 1993-11-24 | 842 | 853 | 832 | 833 | 1,027,000 | 1,666 |
| 1993-11-22 | 869 | 870 | 841 | 850 | 1,271,000 | 1,700 |
| 1993-11-19 | 881 | 885 | 873 | 873 | 1,014,000 | 1,746 |
| 1993-11-18 | 903 | 904 | 882 | 883 | 523,000 | 1,766 |
| 1993-11-17 | 899 | 905 | 885 | 885 | 771,000 | 1,770 |
| 1993-11-16 | 886 | 910 | 871 | 901 | 1,186,000 | 1,802 |
| 1993-11-15 | 939 | 939 | 885 | 896 | 1,234,000 | 1,792 |
| 1993-11-12 | 899 | 940 | 899 | 929 | 2,408,000 | 1,858 |
| 1993-11-11 | 890 | 914 | 890 | 895 | 1,526,000 | 1,790 |
| 1993-11-10 | 865 | 899 | 855 | 890 | 1,610,000 | 1,780 |
| 1993-11-09 | 900 | 904 | 859 | 887 | 1,773,000 | 1,774 |
| 1993-11-08 | 878 | 895 | 857 | 889 | 1,758,000 | 1,778 |
| 1993-11-05 | 882 | 892 | 831 | 868 | 5,847,000 | 1,736 |
| 1993-11-04 | 981 | 982 | 892 | 892 | 3,029,000 | 1,784 |
| 1993-11-02 | 988 | 999 | 982 | 984 | 1,244,000 | 1,968 |
| 1993-11-01 | 1,030 | 1,040 | 983 | 998 | 1,160,000 | 1,996 |
| 1993-10-29 | 1,030 | 1,050 | 1,020 | 1,050 | 1,017,000 | 2,100 |
| 1993-10-28 | 1,050 | 1,060 | 1,020 | 1,020 | 1,135,000 | 2,040 |
| 1993-10-27 | 1,080 | 1,080 | 1,030 | 1,040 | 1,536,000 | 2,080 |
| 1993-10-26 | 1,110 | 1,120 | 1,060 | 1,080 | 1,203,000 | 2,160 |
| 1993-10-25 | 1,130 | 1,140 | 1,120 | 1,130 | 947,000 | 2,260 |
| 1993-10-22 | 1,120 | 1,130 | 1,110 | 1,120 | 701,000 | 2,240 |
| 1993-10-21 | 1,130 | 1,130 | 1,110 | 1,120 | 704,000 | 2,240 |
| 1993-10-20 | 1,130 | 1,140 | 1,120 | 1,140 | 576,000 | 2,280 |
| 1993-10-19 | 1,150 | 1,150 | 1,130 | 1,130 | 367,000 | 2,260 |
| 1993-10-18 | 1,160 | 1,160 | 1,150 | 1,150 | 259,000 | 2,300 |
| 1993-10-15 | 1,130 | 1,170 | 1,130 | 1,170 | 894,000 | 2,340 |
| 1993-10-14 | 1,130 | 1,140 | 1,120 | 1,130 | 762,000 | 2,260 |
| 1993-10-13 | 1,140 | 1,150 | 1,130 | 1,130 | 873,000 | 2,260 |
| 1993-10-12 | 1,160 | 1,170 | 1,140 | 1,150 | 858,000 | 2,300 |
| 1993-10-08 | 1,180 | 1,200 | 1,170 | 1,200 | 949,000 | 2,400 |
| 1993-10-07 | 1,210 | 1,220 | 1,180 | 1,190 | 1,234,000 | 2,380 |
| 1993-10-06 | 1,170 | 1,190 | 1,160 | 1,190 | 778,000 | 2,380 |
| 1993-10-05 | 1,180 | 1,200 | 1,150 | 1,150 | 1,335,000 | 2,300 |
| 1993-10-04 | 1,150 | 1,180 | 1,140 | 1,180 | 1,000,000 | 2,360 |
| 1993-10-01 | 1,100 | 1,160 | 1,100 | 1,160 | 2,173,000 | 2,320 |
| 1993-09-30 | 1,080 | 1,090 | 1,070 | 1,090 | 1,110,000 | 2,180 |
| 1993-09-29 | 1,120 | 1,120 | 1,080 | 1,080 | 1,355,000 | 2,160 |
| 1993-09-28 | 1,130 | 1,130 | 1,110 | 1,120 | 719,000 | 2,240 |
| 1993-09-27 | 1,160 | 1,170 | 1,110 | 1,130 | 1,007,000 | 2,260 |
| 1993-09-24 | 1,160 | 1,170 | 1,140 | 1,160 | 1,035,000 | 2,320 |
| 1993-09-22 | 1,180 | 1,180 | 1,150 | 1,160 | 947,000 | 2,320 |
| 1993-09-21 | 1,210 | 1,220 | 1,190 | 1,190 | 551,000 | 2,380 |
| 1993-09-20 | 1,200 | 1,200 | 1,180 | 1,190 | 504,000 | 2,380 |
| 1993-09-17 | 1,210 | 1,210 | 1,180 | 1,190 | 927,000 | 2,380 |
| 1993-09-16 | 1,230 | 1,240 | 1,210 | 1,210 | 622,000 | 2,420 |
| 1993-09-14 | 1,260 | 1,260 | 1,220 | 1,230 | 553,000 | 2,460 |
| 1993-09-13 | 1,250 | 1,260 | 1,240 | 1,260 | 389,000 | 2,520 |
| 1993-09-10 | 1,230 | 1,240 | 1,220 | 1,240 | 1,695,000 | 2,480 |
| 1993-09-09 | 1,230 | 1,240 | 1,220 | 1,230 | 600,000 | 2,460 |
| 1993-09-08 | 1,240 | 1,250 | 1,230 | 1,240 | 1,072,000 | 2,480 |
| 1993-09-07 | 1,260 | 1,270 | 1,250 | 1,250 | 514,000 | 2,500 |
| 1993-09-06 | 1,260 | 1,280 | 1,260 | 1,260 | 283,000 | 2,520 |
| 1993-09-03 | 1,260 | 1,280 | 1,260 | 1,260 | 808,000 | 2,520 |
| 1993-09-02 | 1,260 | 1,270 | 1,250 | 1,270 | 594,000 | 2,540 |
| 1993-09-01 | 1,250 | 1,260 | 1,240 | 1,250 | 699,000 | 2,500 |
| 1993-08-31 | 1,270 | 1,280 | 1,250 | 1,250 | 493,000 | 2,500 |
| 1993-08-30 | 1,270 | 1,280 | 1,260 | 1,270 | 240,000 | 2,540 |
| 1993-08-27 | 1,270 | 1,280 | 1,260 | 1,270 | 413,000 | 2,540 |
| 1993-08-26 | 1,270 | 1,270 | 1,260 | 1,270 | 154,000 | 2,540 |
| 1993-08-25 | 1,270 | 1,270 | 1,250 | 1,270 | 442,000 | 2,540 |
| 1993-08-24 | 1,240 | 1,260 | 1,240 | 1,250 | 758,000 | 2,500 |
| 1993-08-23 | 1,250 | 1,250 | 1,220 | 1,240 | 373,000 | 2,480 |
| 1993-08-20 | 1,280 | 1,280 | 1,250 | 1,250 | 387,000 | 2,500 |
| 1993-08-19 | 1,280 | 1,290 | 1,260 | 1,260 | 585,000 | 2,520 |
| 1993-08-18 | 1,290 | 1,300 | 1,270 | 1,270 | 586,000 | 2,540 |
| 1993-08-17 | 1,300 | 1,310 | 1,280 | 1,290 | 449,000 | 2,580 |
| 1993-08-16 | 1,300 | 1,310 | 1,290 | 1,310 | 340,000 | 2,620 |
| 1993-08-13 | 1,300 | 1,320 | 1,290 | 1,310 | 1,233,000 | 2,620 |
| 1993-08-12 | 1,320 | 1,320 | 1,280 | 1,290 | 1,103,000 | 2,580 |
| 1993-08-11 | 1,280 | 1,320 | 1,270 | 1,310 | 1,960,000 | 2,620 |
| 1993-08-10 | 1,270 | 1,280 | 1,260 | 1,270 | 609,000 | 2,540 |
| 1993-08-09 | 1,260 | 1,270 | 1,250 | 1,270 | 147,000 | 2,540 |
| 1993-08-06 | 1,270 | 1,270 | 1,240 | 1,250 | 717,000 | 2,500 |
| 1993-08-05 | 1,290 | 1,290 | 1,270 | 1,270 | 764,000 | 2,540 |
| 1993-08-04 | 1,270 | 1,280 | 1,260 | 1,280 | 445,000 | 2,560 |
| 1993-08-03 | 1,260 | 1,290 | 1,260 | 1,270 | 608,000 | 2,540 |
| 1993-08-02 | 1,270 | 1,270 | 1,250 | 1,260 | 262,000 | 2,520 |
| 1993-07-30 | 1,280 | 1,280 | 1,240 | 1,250 | 715,000 | 2,500 |
| 1993-07-29 | 1,240 | 1,260 | 1,220 | 1,260 | 943,000 | 2,520 |
| 1993-07-28 | 1,230 | 1,240 | 1,220 | 1,230 | 269,000 | 2,460 |
| 1993-07-27 | 1,230 | 1,240 | 1,220 | 1,220 | 305,000 | 2,440 |
| 1993-07-26 | 1,230 | 1,250 | 1,220 | 1,230 | 290,000 | 2,460 |
| 1993-07-23 | 1,250 | 1,260 | 1,230 | 1,230 | 621,000 | 2,460 |
| 1993-07-22 | 1,260 | 1,280 | 1,260 | 1,270 | 400,000 | 2,540 |
| 1993-07-21 | 1,250 | 1,260 | 1,250 | 1,260 | 357,000 | 2,520 |
| 1993-07-20 | 1,270 | 1,280 | 1,250 | 1,250 | 407,000 | 2,500 |
| 1993-07-19 | 1,290 | 1,290 | 1,260 | 1,280 | 395,000 | 2,560 |
| 1993-07-16 | 1,280 | 1,290 | 1,270 | 1,290 | 521,000 | 2,580 |
| 1993-07-15 | 1,310 | 1,320 | 1,270 | 1,280 | 2,416,000 | 2,560 |
| 1993-07-14 | 1,270 | 1,300 | 1,250 | 1,300 | 1,572,000 | 2,600 |
| 1993-07-13 | 1,250 | 1,270 | 1,240 | 1,270 | 1,024,000 | 2,540 |
| 1993-07-12 | 1,260 | 1,270 | 1,240 | 1,250 | 400,000 | 2,500 |
| 1993-07-09 | 1,250 | 1,280 | 1,240 | 1,270 | 1,662,000 | 2,540 |
| 1993-07-08 | 1,230 | 1,250 | 1,230 | 1,250 | 446,000 | 2,500 |
| 1993-07-07 | 1,240 | 1,260 | 1,230 | 1,240 | 679,000 | 2,480 |
| 1993-07-06 | 1,220 | 1,250 | 1,220 | 1,240 | 487,000 | 2,480 |
| 1993-07-05 | 1,250 | 1,250 | 1,210 | 1,220 | 553,000 | 2,440 |
| 1993-07-02 | 1,250 | 1,270 | 1,240 | 1,240 | 1,662,000 | 2,480 |
| 1993-07-01 | 1,220 | 1,250 | 1,210 | 1,240 | 628,000 | 2,480 |
| 1993-06-30 | 1,240 | 1,240 | 1,190 | 1,210 | 712,000 | 2,420 |
| 1993-06-29 | 1,260 | 1,270 | 1,240 | 1,240 | 1,126,000 | 2,480 |
| 1993-06-28 | 1,220 | 1,280 | 1,220 | 1,260 | 1,375,000 | 2,520 |
| 1993-06-25 | 1,200 | 1,250 | 1,180 | 1,230 | 1,538,000 | 2,460 |
| 1993-06-24 | 1,160 | 1,190 | 1,150 | 1,190 | 985,000 | 2,380 |
| 1993-06-23 | 1,150 | 1,160 | 1,130 | 1,160 | 468,000 | 2,320 |
| 1993-06-22 | 1,110 | 1,160 | 1,110 | 1,160 | 1,946,000 | 2,320 |
| 1993-06-21 | 1,190 | 1,200 | 1,100 | 1,130 | 2,076,000 | 2,260 |
| 1993-06-18 | 1,240 | 1,240 | 1,210 | 1,210 | 1,416,000 | 2,420 |
| 1993-06-17 | 1,240 | 1,250 | 1,200 | 1,240 | 1,403,000 | 2,480 |
| 1993-06-16 | 1,260 | 1,260 | 1,230 | 1,240 | 1,347,000 | 2,480 |
| 1993-06-15 | 1,300 | 1,300 | 1,260 | 1,270 | 1,240,000 | 2,540 |
| 1993-06-14 | 1,320 | 1,320 | 1,300 | 1,300 | 582,000 | 2,600 |
| 1993-06-11 | 1,330 | 1,340 | 1,310 | 1,320 | 2,168,000 | 2,640 |
| 1993-06-10 | 1,330 | 1,340 | 1,310 | 1,310 | 930,000 | 2,620 |
| 1993-06-08 | 1,320 | 1,350 | 1,320 | 1,330 | 1,244,000 | 2,660 |
| 1993-06-07 | 1,320 | 1,340 | 1,320 | 1,330 | 584,000 | 2,660 |
| 1993-06-04 | 1,330 | 1,350 | 1,320 | 1,320 | 851,000 | 2,640 |
| 1993-06-03 | 1,320 | 1,350 | 1,310 | 1,340 | 827,000 | 2,680 |
| 1993-06-02 | 1,310 | 1,330 | 1,300 | 1,310 | 828,000 | 2,620 |
| 1993-06-01 | 1,310 | 1,330 | 1,300 | 1,310 | 943,000 | 2,620 |
| 1993-05-31 | 1,340 | 1,350 | 1,320 | 1,320 | 989,000 | 2,640 |
| 1993-05-28 | 1,350 | 1,350 | 1,330 | 1,350 | 1,259,000 | 2,700 |
| 1993-05-27 | 1,370 | 1,380 | 1,350 | 1,360 | 7,159,000 | 2,720 |
| 1993-05-26 | 1,320 | 1,370 | 1,320 | 1,350 | 6,787,000 | 2,700 |
| 1993-05-25 | 1,310 | 1,330 | 1,310 | 1,330 | 1,338,000 | 2,660 |
| 1993-05-24 | 1,330 | 1,330 | 1,310 | 1,310 | 636,000 | 2,620 |
| 1993-05-21 | 1,320 | 1,330 | 1,300 | 1,320 | 976,000 | 2,640 |
| 1993-05-20 | 1,320 | 1,340 | 1,310 | 1,320 | 2,385,000 | 2,640 |
| 1993-05-19 | 1,280 | 1,330 | 1,280 | 1,330 | 1,247,000 | 2,660 |
| 1993-05-18 | 1,310 | 1,320 | 1,290 | 1,290 | 927,000 | 2,580 |
| 1993-05-17 | 1,310 | 1,320 | 1,300 | 1,310 | 565,000 | 2,620 |
| 1993-05-14 | 1,320 | 1,330 | 1,300 | 1,300 | 1,249,000 | 2,600 |
| 1993-05-13 | 1,310 | 1,340 | 1,300 | 1,330 | 2,537,000 | 2,660 |
| 1993-05-12 | 1,330 | 1,340 | 1,290 | 1,310 | 2,593,000 | 2,620 |
| 1993-05-11 | 1,380 | 1,380 | 1,340 | 1,350 | 3,099,000 | 2,700 |
| 1993-05-10 | 1,350 | 1,390 | 1,330 | 1,370 | 10,592,000 | 2,740 |
| 1993-05-07 | 1,270 | 1,360 | 1,260 | 1,360 | 12,408,000 | 2,720 |
| 1993-05-06 | 1,270 | 1,280 | 1,250 | 1,270 | 1,244,000 | 2,540 |
| 1993-04-30 | 1,250 | 1,270 | 1,250 | 1,270 | 1,045,000 | 2,540 |
| 1993-04-28 | 1,270 | 1,300 | 1,240 | 1,240 | 2,751,000 | 2,480 |
| 1993-04-27 | 1,220 | 1,250 | 1,210 | 1,250 | 2,602,000 | 2,500 |
| 1993-04-26 | 1,190 | 1,220 | 1,180 | 1,190 | 993,000 | 2,380 |
| 1993-04-23 | 1,160 | 1,200 | 1,150 | 1,190 | 2,333,000 | 2,380 |
| 1993-04-22 | 1,220 | 1,240 | 1,180 | 1,180 | 1,630,000 | 2,360 |
| 1993-04-21 | 1,260 | 1,270 | 1,200 | 1,220 | 2,005,000 | 2,440 |
| 1993-04-20 | 1,250 | 1,290 | 1,240 | 1,250 | 2,209,000 | 2,500 |
| 1993-04-19 | 1,240 | 1,260 | 1,230 | 1,260 | 1,917,000 | 2,520 |
| 1993-04-16 | 1,280 | 1,290 | 1,250 | 1,260 | 1,682,000 | 2,520 |
| 1993-04-15 | 1,310 | 1,310 | 1,270 | 1,290 | 1,518,000 | 2,580 |
| 1993-04-14 | 1,340 | 1,350 | 1,290 | 1,310 | 3,251,000 | 2,620 |
| 1993-04-13 | 1,280 | 1,330 | 1,280 | 1,330 | 5,162,000 | 2,660 |
| 1993-04-12 | 1,270 | 1,280 | 1,250 | 1,270 | 1,399,000 | 2,540 |
| 1993-04-09 | 1,260 | 1,310 | 1,250 | 1,270 | 2,960,000 | 2,540 |
| 1993-04-08 | 1,280 | 1,300 | 1,250 | 1,260 | 2,392,000 | 2,520 |
| 1993-04-07 | 1,300 | 1,320 | 1,280 | 1,280 | 3,245,000 | 2,560 |
| 1993-04-06 | 1,260 | 1,320 | 1,250 | 1,290 | 5,014,000 | 2,580 |
| 1993-04-05 | 1,300 | 1,320 | 1,270 | 1,280 | 4,697,000 | 2,560 |
| 1993-04-02 | 1,300 | 1,360 | 1,260 | 1,340 | 13,446,000 | 2,680 |
| 1993-04-01 | 1,180 | 1,220 | 1,150 | 1,220 | 4,954,000 | 2,440 |
| 1993-03-31 | 1,140 | 1,190 | 1,130 | 1,150 | 4,346,000 | 2,300 |
| 1993-03-30 | 1,130 | 1,150 | 1,120 | 1,130 | 3,017,000 | 2,260 |
| 1993-03-29 | 1,140 | 1,170 | 1,120 | 1,160 | 4,261,000 | 2,320 |
| 1993-03-26 | 1,090 | 1,140 | 1,070 | 1,140 | 7,717,000 | 2,280 |
| 1993-03-25 | 1,090 | 1,100 | 1,070 | 1,090 | 4,871,000 | 2,180 |
| 1993-03-24 | 1,030 | 1,080 | 1,020 | 1,080 | 5,020,000 | 2,160 |
| 1993-03-23 | 1,010 | 1,060 | 998 | 1,020 | 9,516,000 | 2,040 |
| 1993-03-22 | 952 | 1,050 | 946 | 1,050 | 4,369,000 | 2,100 |
| 1993-03-19 | 957 | 958 | 942 | 950 | 2,255,000 | 1,900 |
| 1993-03-18 | 953 | 959 | 941 | 949 | 2,774,000 | 1,898 |
| 1993-03-17 | 930 | 946 | 923 | 946 | 2,565,000 | 1,892 |
| 1993-03-16 | 938 | 938 | 925 | 930 | 2,217,000 | 1,860 |
| 1993-03-15 | 952 | 963 | 931 | 933 | 5,628,000 | 1,866 |
| 1993-03-12 | 902 | 951 | 902 | 948 | 8,252,000 | 1,896 |
| 1993-03-11 | 916 | 924 | 891 | 901 | 5,225,000 | 1,802 |
| 1993-03-10 | 901 | 942 | 892 | 892 | 11,315,000 | 1,784 |
| 1993-03-09 | 843 | 932 | 843 | 896 | 17,010,000 | 1,792 |
| 1993-03-08 | 805 | 832 | 802 | 832 | 2,955,000 | 1,664 |
| 1993-03-05 | 794 | 810 | 793 | 803 | 1,115,000 | 1,606 |
| 1993-03-04 | 811 | 814 | 792 | 792 | 1,059,000 | 1,584 |
| 1993-03-03 | 795 | 817 | 790 | 810 | 2,759,000 | 1,620 |
| 1993-03-02 | 775 | 790 | 774 | 785 | 726,000 | 1,570 |
| 1993-03-01 | 776 | 782 | 773 | 773 | 291,000 | 1,546 |
| 1993-02-26 | 781 | 782 | 773 | 777 | 2,316,000 | 1,554 |
| 1993-02-25 | 794 | 794 | 775 | 780 | 2,550,000 | 1,560 |
| 1993-02-24 | 800 | 804 | 783 | 795 | 913,000 | 1,590 |
| 1993-02-23 | 802 | 810 | 799 | 803 | 858,000 | 1,606 |
| 1993-02-22 | 806 | 814 | 803 | 807 | 699,000 | 1,614 |
| 1993-02-19 | 816 | 819 | 806 | 814 | 1,680,000 | 1,628 |
| 1993-02-18 | 812 | 824 | 804 | 816 | 3,713,000 | 1,632 |
| 1993-02-17 | 794 | 814 | 793 | 812 | 3,132,000 | 1,624 |
| 1993-02-16 | 789 | 803 | 788 | 802 | 3,209,000 | 1,604 |
| 1993-02-15 | 773 | 789 | 768 | 789 | 503,000 | 1,578 |
| 1993-02-12 | 785 | 785 | 770 | 771 | 765,000 | 1,542 |
| 1993-02-10 | 766 | 775 | 760 | 775 | 703,000 | 1,550 |
| 1993-02-09 | 780 | 782 | 765 | 765 | 447,000 | 1,530 |
| 1993-02-08 | 790 | 797 | 783 | 783 | 608,000 | 1,566 |
| 1993-02-05 | 777 | 797 | 777 | 789 | 1,197,000 | 1,578 |
| 1993-02-04 | 791 | 796 | 767 | 767 | 924,000 | 1,534 |
| 1993-02-03 | 789 | 802 | 780 | 785 | 1,656,000 | 1,570 |
| 1993-02-02 | 762 | 783 | 761 | 780 | 722,000 | 1,560 |
| 1993-02-01 | 745 | 760 | 745 | 760 | 161,000 | 1,520 |
| 1993-01-29 | 772 | 772 | 750 | 755 | 411,000 | 1,510 |
| 1993-01-28 | 725 | 764 | 722 | 764 | 738,000 | 1,528 |
| 1993-01-27 | 731 | 734 | 723 | 725 | 310,000 | 1,450 |
| 1993-01-26 | 720 | 735 | 715 | 730 | 476,000 | 1,460 |
| 1993-01-25 | 727 | 727 | 718 | 720 | 461,000 | 1,440 |
| 1993-01-22 | 726 | 736 | 726 | 727 | 449,000 | 1,454 |
| 1993-01-21 | 729 | 737 | 726 | 730 | 444,000 | 1,460 |
| 1993-01-20 | 750 | 754 | 736 | 739 | 409,000 | 1,478 |
| 1993-01-19 | 734 | 750 | 733 | 747 | 360,000 | 1,494 |
| 1993-01-18 | 725 | 730 | 718 | 724 | 1,784,000 | 1,448 |
| 1993-01-14 | 725 | 728 | 713 | 723 | 1,920,000 | 1,446 |
| 1993-01-13 | 740 | 744 | 721 | 725 | 484,000 | 1,450 |
| 1993-01-12 | 735 | 748 | 735 | 737 | 313,000 | 1,474 |
| 1993-01-11 | 746 | 748 | 740 | 741 | 400,000 | 1,482 |
| 1993-01-08 | 752 | 759 | 750 | 750 | 986,000 | 1,500 |
| 1993-01-07 | 760 | 774 | 757 | 762 | 634,000 | 1,524 |
| 1993-01-06 | 763 | 767 | 750 | 757 | 590,000 | 1,514 |
| 1993-01-05 | 773 | 779 | 756 | 762 | 544,000 | 1,524 |
| 1993-01-04 | 781 | 786 | 770 | 776 | 217,000 | 1,552 |
分割・併合履歴 ： [2016-09-28]1株→0.5株