9364 (株)上組 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 | 1,190 | 1,190 | 1,170 | 1,180 | 84,000 | 2,360 |
| 1993-12-29 | 1,200 | 1,200 | 1,180 | 1,180 | 156,000 | 2,360 |
| 1993-12-28 | 1,180 | 1,200 | 1,180 | 1,200 | 142,000 | 2,400 |
| 1993-12-27 | 1,190 | 1,200 | 1,180 | 1,200 | 298,000 | 2,400 |
| 1993-12-24 | 1,200 | 1,220 | 1,190 | 1,190 | 746,000 | 2,380 |
| 1993-12-22 | 1,190 | 1,200 | 1,180 | 1,190 | 637,000 | 2,380 |
| 1993-12-21 | 1,180 | 1,180 | 1,160 | 1,160 | 347,000 | 2,320 |
| 1993-12-20 | 1,200 | 1,200 | 1,170 | 1,180 | 302,000 | 2,360 |
| 1993-12-17 | 1,200 | 1,200 | 1,180 | 1,180 | 505,000 | 2,360 |
| 1993-12-16 | 1,190 | 1,200 | 1,190 | 1,190 | 340,000 | 2,380 |
| 1993-12-15 | 1,170 | 1,180 | 1,160 | 1,170 | 386,000 | 2,340 |
| 1993-12-14 | 1,150 | 1,160 | 1,150 | 1,160 | 321,000 | 2,320 |
| 1993-12-13 | 1,150 | 1,170 | 1,140 | 1,150 | 216,000 | 2,300 |
| 1993-12-10 | 1,150 | 1,160 | 1,130 | 1,150 | 732,000 | 2,300 |
| 1993-12-09 | 1,110 | 1,140 | 1,110 | 1,110 | 543,000 | 2,220 |
| 1993-12-08 | 1,120 | 1,120 | 1,090 | 1,090 | 161,000 | 2,180 |
| 1993-12-07 | 1,110 | 1,120 | 1,090 | 1,120 | 407,000 | 2,240 |
| 1993-12-06 | 1,140 | 1,140 | 1,120 | 1,130 | 186,000 | 2,260 |
| 1993-12-03 | 1,130 | 1,160 | 1,120 | 1,160 | 398,000 | 2,320 |
| 1993-12-02 | 1,150 | 1,170 | 1,130 | 1,170 | 190,000 | 2,340 |
| 1993-12-01 | 1,090 | 1,140 | 1,080 | 1,140 | 771,000 | 2,280 |
| 1993-11-30 | 1,090 | 1,090 | 1,060 | 1,060 | 825,000 | 2,120 |
| 1993-11-29 | 1,140 | 1,140 | 1,100 | 1,120 | 876,000 | 2,240 |
| 1993-11-26 | 1,170 | 1,170 | 1,140 | 1,150 | 326,000 | 2,300 |
| 1993-11-25 | 1,170 | 1,180 | 1,150 | 1,180 | 970,000 | 2,360 |
| 1993-11-24 | 1,170 | 1,180 | 1,160 | 1,160 | 417,000 | 2,320 |
| 1993-11-22 | 1,180 | 1,190 | 1,170 | 1,180 | 453,000 | 2,360 |
| 1993-11-19 | 1,200 | 1,200 | 1,190 | 1,200 | 407,000 | 2,400 |
| 1993-11-18 | 1,200 | 1,210 | 1,200 | 1,210 | 528,000 | 2,420 |
| 1993-11-17 | 1,210 | 1,210 | 1,190 | 1,200 | 440,000 | 2,400 |
| 1993-11-16 | 1,210 | 1,220 | 1,200 | 1,210 | 530,000 | 2,420 |
| 1993-11-15 | 1,230 | 1,230 | 1,210 | 1,220 | 247,000 | 2,440 |
| 1993-11-12 | 1,220 | 1,240 | 1,220 | 1,230 | 497,000 | 2,460 |
| 1993-11-11 | 1,230 | 1,230 | 1,220 | 1,220 | 428,000 | 2,440 |
| 1993-11-10 | 1,200 | 1,230 | 1,200 | 1,230 | 313,000 | 2,460 |
| 1993-11-09 | 1,220 | 1,230 | 1,200 | 1,210 | 444,000 | 2,420 |
| 1993-11-08 | 1,230 | 1,230 | 1,210 | 1,230 | 177,000 | 2,460 |
| 1993-11-05 | 1,230 | 1,230 | 1,210 | 1,210 | 380,000 | 2,420 |
| 1993-11-04 | 1,230 | 1,230 | 1,220 | 1,220 | 500,000 | 2,440 |
| 1993-11-02 | 1,240 | 1,250 | 1,230 | 1,230 | 457,000 | 2,460 |
| 1993-11-01 | 1,240 | 1,250 | 1,230 | 1,240 | 244,000 | 2,480 |
| 1993-10-29 | 1,250 | 1,250 | 1,220 | 1,230 | 651,000 | 2,460 |
| 1993-10-28 | 1,250 | 1,260 | 1,240 | 1,250 | 281,000 | 2,500 |
| 1993-10-27 | 1,260 | 1,260 | 1,240 | 1,250 | 299,000 | 2,500 |
| 1993-10-26 | 1,260 | 1,260 | 1,250 | 1,260 | 272,000 | 2,520 |
| 1993-10-25 | 1,260 | 1,270 | 1,250 | 1,250 | 417,000 | 2,500 |
| 1993-10-22 | 1,260 | 1,270 | 1,260 | 1,270 | 328,000 | 2,540 |
| 1993-10-21 | 1,270 | 1,270 | 1,250 | 1,260 | 305,000 | 2,520 |
| 1993-10-20 | 1,270 | 1,280 | 1,260 | 1,270 | 454,000 | 2,540 |
| 1993-10-19 | 1,280 | 1,290 | 1,270 | 1,270 | 444,000 | 2,540 |
| 1993-10-18 | 1,300 | 1,300 | 1,280 | 1,280 | 305,000 | 2,560 |
| 1993-10-15 | 1,300 | 1,310 | 1,300 | 1,300 | 277,000 | 2,600 |
| 1993-10-14 | 1,320 | 1,320 | 1,300 | 1,300 | 314,000 | 2,600 |
| 1993-10-13 | 1,320 | 1,330 | 1,300 | 1,310 | 337,000 | 2,620 |
| 1993-10-12 | 1,340 | 1,340 | 1,330 | 1,340 | 642,000 | 2,680 |
| 1993-10-08 | 1,330 | 1,340 | 1,320 | 1,320 | 585,000 | 2,640 |
| 1993-10-07 | 1,300 | 1,330 | 1,300 | 1,320 | 897,000 | 2,640 |
| 1993-10-06 | 1,290 | 1,300 | 1,270 | 1,290 | 509,000 | 2,580 |
| 1993-10-05 | 1,320 | 1,320 | 1,290 | 1,290 | 274,000 | 2,580 |
| 1993-10-04 | 1,310 | 1,310 | 1,300 | 1,310 | 432,000 | 2,620 |
| 1993-10-01 | 1,300 | 1,320 | 1,290 | 1,320 | 973,000 | 2,640 |
| 1993-09-30 | 1,280 | 1,310 | 1,280 | 1,300 | 811,000 | 2,600 |
| 1993-09-29 | 1,280 | 1,280 | 1,260 | 1,260 | 408,000 | 2,520 |
| 1993-09-28 | 1,270 | 1,280 | 1,270 | 1,280 | 360,000 | 2,560 |
| 1993-09-27 | 1,260 | 1,270 | 1,250 | 1,260 | 614,000 | 2,520 |
| 1993-09-24 | 1,260 | 1,280 | 1,260 | 1,280 | 362,000 | 2,560 |
| 1993-09-22 | 1,270 | 1,270 | 1,250 | 1,250 | 458,000 | 2,500 |
| 1993-09-21 | 1,270 | 1,280 | 1,260 | 1,270 | 254,000 | 2,540 |
| 1993-09-20 | 1,280 | 1,280 | 1,240 | 1,250 | 196,000 | 2,500 |
| 1993-09-17 | 1,290 | 1,290 | 1,270 | 1,290 | 806,000 | 2,580 |
| 1993-09-16 | 1,320 | 1,320 | 1,290 | 1,300 | 618,000 | 2,600 |
| 1993-09-14 | 1,320 | 1,330 | 1,310 | 1,320 | 981,000 | 2,640 |
| 1993-09-13 | 1,300 | 1,320 | 1,290 | 1,320 | 364,000 | 2,640 |
| 1993-09-10 | 1,310 | 1,320 | 1,310 | 1,310 | 337,000 | 2,620 |
| 1993-09-09 | 1,300 | 1,320 | 1,300 | 1,320 | 1,102,000 | 2,640 |
| 1993-09-08 | 1,300 | 1,310 | 1,280 | 1,300 | 519,000 | 2,600 |
| 1993-09-07 | 1,300 | 1,310 | 1,280 | 1,290 | 511,000 | 2,580 |
| 1993-09-06 | 1,290 | 1,310 | 1,290 | 1,300 | 867,000 | 2,600 |
| 1993-09-03 | 1,280 | 1,300 | 1,270 | 1,290 | 820,000 | 2,580 |
| 1993-09-02 | 1,300 | 1,310 | 1,290 | 1,300 | 747,000 | 2,600 |
| 1993-09-01 | 1,300 | 1,310 | 1,290 | 1,300 | 857,000 | 2,600 |
| 1993-08-31 | 1,320 | 1,330 | 1,300 | 1,320 | 1,130,000 | 2,640 |
| 1993-08-30 | 1,280 | 1,330 | 1,280 | 1,330 | 2,004,000 | 2,660 |
| 1993-08-27 | 1,270 | 1,290 | 1,270 | 1,270 | 1,440,000 | 2,540 |
| 1993-08-26 | 1,260 | 1,280 | 1,260 | 1,270 | 555,000 | 2,540 |
| 1993-08-25 | 1,260 | 1,260 | 1,240 | 1,260 | 341,000 | 2,520 |
| 1993-08-24 | 1,250 | 1,260 | 1,240 | 1,260 | 880,000 | 2,520 |
| 1993-08-23 | 1,260 | 1,260 | 1,240 | 1,240 | 1,380,000 | 2,480 |
| 1993-08-20 | 1,270 | 1,290 | 1,260 | 1,270 | 3,138,000 | 2,540 |
| 1993-08-19 | 1,270 | 1,280 | 1,250 | 1,260 | 3,079,000 | 2,520 |
| 1993-08-18 | 1,240 | 1,260 | 1,230 | 1,260 | 2,388,000 | 2,520 |
| 1993-08-17 | 1,240 | 1,250 | 1,230 | 1,240 | 1,746,000 | 2,480 |
| 1993-08-16 | 1,210 | 1,220 | 1,200 | 1,220 | 1,071,000 | 2,440 |
| 1993-08-13 | 1,200 | 1,250 | 1,190 | 1,220 | 3,008,000 | 2,440 |
| 1993-08-12 | 1,200 | 1,210 | 1,190 | 1,190 | 1,420,000 | 2,380 |
| 1993-08-11 | 1,190 | 1,200 | 1,180 | 1,190 | 1,209,000 | 2,380 |
| 1993-08-10 | 1,180 | 1,190 | 1,180 | 1,190 | 1,193,000 | 2,380 |
| 1993-08-09 | 1,170 | 1,180 | 1,170 | 1,180 | 359,000 | 2,360 |
| 1993-08-06 | 1,160 | 1,170 | 1,150 | 1,160 | 208,000 | 2,320 |
| 1993-08-05 | 1,160 | 1,160 | 1,140 | 1,160 | 438,000 | 2,320 |
| 1993-08-04 | 1,150 | 1,170 | 1,140 | 1,150 | 657,000 | 2,300 |
| 1993-08-03 | 1,150 | 1,150 | 1,130 | 1,150 | 301,000 | 2,300 |
| 1993-08-02 | 1,140 | 1,150 | 1,130 | 1,150 | 210,000 | 2,300 |
| 1993-07-30 | 1,160 | 1,160 | 1,130 | 1,130 | 163,000 | 2,260 |
| 1993-07-29 | 1,150 | 1,160 | 1,130 | 1,150 | 564,000 | 2,300 |
| 1993-07-28 | 1,130 | 1,150 | 1,130 | 1,130 | 170,000 | 2,260 |
| 1993-07-27 | 1,140 | 1,140 | 1,120 | 1,130 | 246,000 | 2,260 |
| 1993-07-26 | 1,120 | 1,130 | 1,110 | 1,130 | 194,000 | 2,260 |
| 1993-07-23 | 1,120 | 1,120 | 1,110 | 1,110 | 240,000 | 2,220 |
| 1993-07-22 | 1,130 | 1,140 | 1,120 | 1,120 | 169,000 | 2,240 |
| 1993-07-21 | 1,150 | 1,150 | 1,120 | 1,130 | 270,000 | 2,260 |
| 1993-07-20 | 1,150 | 1,160 | 1,140 | 1,150 | 296,000 | 2,300 |
| 1993-07-19 | 1,170 | 1,170 | 1,110 | 1,140 | 453,000 | 2,280 |
| 1993-07-16 | 1,150 | 1,170 | 1,140 | 1,160 | 554,000 | 2,320 |
| 1993-07-15 | 1,170 | 1,170 | 1,160 | 1,160 | 573,000 | 2,320 |
| 1993-07-14 | 1,160 | 1,160 | 1,140 | 1,150 | 487,000 | 2,300 |
| 1993-07-13 | 1,160 | 1,170 | 1,150 | 1,170 | 486,000 | 2,340 |
| 1993-07-12 | 1,170 | 1,170 | 1,150 | 1,170 | 828,000 | 2,340 |
| 1993-07-09 | 1,140 | 1,170 | 1,140 | 1,150 | 1,290,000 | 2,300 |
| 1993-07-08 | 1,100 | 1,150 | 1,090 | 1,150 | 977,000 | 2,300 |
| 1993-07-07 | 1,100 | 1,100 | 1,090 | 1,090 | 196,000 | 2,180 |
| 1993-07-06 | 1,110 | 1,120 | 1,090 | 1,110 | 179,000 | 2,220 |
| 1993-07-05 | 1,120 | 1,120 | 1,090 | 1,110 | 210,000 | 2,220 |
| 1993-07-02 | 1,100 | 1,120 | 1,100 | 1,110 | 459,000 | 2,220 |
| 1993-07-01 | 1,100 | 1,110 | 1,080 | 1,080 | 453,000 | 2,160 |
| 1993-06-30 | 1,100 | 1,100 | 1,080 | 1,100 | 791,000 | 2,200 |
| 1993-06-29 | 1,130 | 1,130 | 1,090 | 1,100 | 326,000 | 2,200 |
| 1993-06-28 | 1,130 | 1,140 | 1,120 | 1,140 | 515,000 | 2,280 |
| 1993-06-25 | 1,110 | 1,130 | 1,090 | 1,110 | 605,000 | 2,220 |
| 1993-06-24 | 1,090 | 1,110 | 1,080 | 1,100 | 437,000 | 2,200 |
| 1993-06-23 | 1,080 | 1,110 | 1,070 | 1,100 | 332,000 | 2,200 |
| 1993-06-22 | 1,060 | 1,080 | 1,060 | 1,070 | 264,000 | 2,140 |
| 1993-06-21 | 1,090 | 1,090 | 1,060 | 1,060 | 786,000 | 2,120 |
| 1993-06-18 | 1,090 | 1,100 | 1,070 | 1,100 | 625,000 | 2,200 |
| 1993-06-17 | 1,100 | 1,110 | 1,090 | 1,110 | 346,000 | 2,220 |
| 1993-06-16 | 1,110 | 1,110 | 1,080 | 1,110 | 1,192,000 | 2,220 |
| 1993-06-15 | 1,120 | 1,130 | 1,100 | 1,100 | 642,000 | 2,200 |
| 1993-06-14 | 1,150 | 1,150 | 1,130 | 1,140 | 121,000 | 2,280 |
| 1993-06-11 | 1,150 | 1,170 | 1,140 | 1,170 | 327,000 | 2,340 |
| 1993-06-10 | 1,150 | 1,150 | 1,130 | 1,140 | 132,000 | 2,280 |
| 1993-06-08 | 1,150 | 1,160 | 1,130 | 1,140 | 295,000 | 2,280 |
| 1993-06-07 | 1,160 | 1,170 | 1,150 | 1,150 | 378,000 | 2,300 |
| 1993-06-04 | 1,170 | 1,190 | 1,160 | 1,180 | 1,324,000 | 2,360 |
| 1993-06-03 | 1,180 | 1,190 | 1,170 | 1,170 | 1,019,000 | 2,340 |
| 1993-06-02 | 1,170 | 1,190 | 1,150 | 1,190 | 2,230,000 | 2,380 |
| 1993-06-01 | 1,160 | 1,170 | 1,150 | 1,170 | 992,000 | 2,340 |
| 1993-05-31 | 1,190 | 1,200 | 1,150 | 1,170 | 1,386,000 | 2,340 |
| 1993-05-28 | 1,180 | 1,210 | 1,170 | 1,210 | 5,148,000 | 2,420 |
| 1993-05-27 | 1,150 | 1,210 | 1,140 | 1,180 | 7,764,000 | 2,360 |
| 1993-05-26 | 1,070 | 1,090 | 1,050 | 1,070 | 412,000 | 2,140 |
| 1993-05-25 | 1,040 | 1,060 | 1,040 | 1,050 | 185,000 | 2,100 |
| 1993-05-24 | 1,050 | 1,060 | 1,040 | 1,060 | 383,000 | 2,120 |
| 1993-05-21 | 1,050 | 1,070 | 1,050 | 1,050 | 342,000 | 2,100 |
| 1993-05-20 | 1,050 | 1,060 | 1,040 | 1,040 | 497,000 | 2,080 |
| 1993-05-19 | 1,070 | 1,070 | 1,050 | 1,060 | 336,000 | 2,120 |
| 1993-05-18 | 1,070 | 1,080 | 1,060 | 1,070 | 302,000 | 2,140 |
| 1993-05-17 | 1,070 | 1,070 | 1,060 | 1,070 | 206,000 | 2,140 |
| 1993-05-14 | 1,080 | 1,100 | 1,060 | 1,070 | 301,000 | 2,140 |
| 1993-05-13 | 1,090 | 1,100 | 1,080 | 1,100 | 301,000 | 2,200 |
| 1993-05-12 | 1,110 | 1,110 | 1,090 | 1,090 | 242,000 | 2,180 |
| 1993-05-11 | 1,110 | 1,130 | 1,090 | 1,120 | 560,000 | 2,240 |
| 1993-05-10 | 1,110 | 1,110 | 1,090 | 1,110 | 381,000 | 2,220 |
| 1993-05-07 | 1,110 | 1,110 | 1,080 | 1,110 | 1,081,000 | 2,220 |
| 1993-05-06 | 1,100 | 1,110 | 1,090 | 1,110 | 389,000 | 2,220 |
| 1993-04-30 | 1,090 | 1,090 | 1,070 | 1,090 | 588,000 | 2,180 |
| 1993-04-28 | 1,100 | 1,100 | 1,070 | 1,080 | 808,000 | 2,160 |
| 1993-04-27 | 1,050 | 1,090 | 1,050 | 1,080 | 836,000 | 2,160 |
| 1993-04-26 | 1,050 | 1,050 | 1,040 | 1,050 | 226,000 | 2,100 |
| 1993-04-23 | 1,040 | 1,050 | 1,030 | 1,050 | 289,000 | 2,100 |
| 1993-04-22 | 1,050 | 1,070 | 1,040 | 1,040 | 302,000 | 2,080 |
| 1993-04-21 | 1,050 | 1,070 | 1,040 | 1,050 | 366,000 | 2,100 |
| 1993-04-20 | 1,070 | 1,070 | 1,050 | 1,060 | 427,000 | 2,120 |
| 1993-04-19 | 1,070 | 1,080 | 1,060 | 1,070 | 399,000 | 2,140 |
| 1993-04-16 | 1,090 | 1,110 | 1,060 | 1,070 | 758,000 | 2,140 |
| 1993-04-15 | 1,090 | 1,090 | 1,060 | 1,080 | 333,000 | 2,160 |
| 1993-04-14 | 1,110 | 1,110 | 1,070 | 1,090 | 976,000 | 2,180 |
| 1993-04-13 | 1,060 | 1,120 | 1,060 | 1,110 | 987,000 | 2,220 |
| 1993-04-12 | 1,080 | 1,090 | 1,060 | 1,080 | 771,000 | 2,160 |
| 1993-04-09 | 1,060 | 1,080 | 1,050 | 1,060 | 724,000 | 2,120 |
| 1993-04-08 | 1,070 | 1,080 | 1,050 | 1,060 | 742,000 | 2,120 |
| 1993-04-07 | 1,060 | 1,090 | 1,050 | 1,080 | 1,659,000 | 2,160 |
| 1993-04-06 | 1,040 | 1,070 | 1,030 | 1,060 | 1,306,000 | 2,120 |
| 1993-04-05 | 1,040 | 1,050 | 1,020 | 1,050 | 1,160,000 | 2,100 |
| 1993-04-02 | 995 | 1,020 | 995 | 1,020 | 1,114,000 | 2,040 |
| 1993-04-01 | 989 | 989 | 975 | 985 | 259,000 | 1,970 |
| 1993-03-31 | 990 | 990 | 976 | 980 | 554,000 | 1,960 |
| 1993-03-30 | 1,000 | 1,010 | 990 | 1,000 | 613,000 | 2,000 |
| 1993-03-29 | 1,010 | 1,010 | 991 | 1,010 | 378,000 | 2,020 |
| 1993-03-26 | 983 | 1,010 | 979 | 1,010 | 1,125,000 | 2,020 |
| 1993-03-25 | 958 | 969 | 958 | 958 | 361,000 | 1,916 |
| 1993-03-24 | 959 | 963 | 955 | 958 | 275,000 | 1,916 |
| 1993-03-23 | 958 | 965 | 955 | 962 | 426,000 | 1,924 |
| 1993-03-22 | 963 | 970 | 956 | 959 | 238,000 | 1,918 |
| 1993-03-19 | 965 | 974 | 962 | 973 | 417,000 | 1,946 |
| 1993-03-18 | 974 | 979 | 962 | 974 | 598,000 | 1,948 |
| 1993-03-17 | 955 | 984 | 950 | 984 | 539,000 | 1,968 |
| 1993-03-16 | 975 | 975 | 955 | 955 | 413,000 | 1,910 |
| 1993-03-15 | 975 | 980 | 970 | 970 | 760,000 | 1,940 |
| 1993-03-12 | 979 | 979 | 970 | 975 | 733,000 | 1,950 |
| 1993-03-11 | 993 | 993 | 966 | 974 | 1,098,000 | 1,948 |
| 1993-03-10 | 958 | 995 | 955 | 986 | 2,313,000 | 1,972 |
| 1993-03-09 | 950 | 955 | 945 | 955 | 1,722,000 | 1,910 |
| 1993-03-08 | 920 | 947 | 920 | 945 | 591,000 | 1,890 |
| 1993-03-05 | 936 | 936 | 922 | 922 | 149,000 | 1,844 |
| 1993-03-04 | 930 | 932 | 920 | 932 | 216,000 | 1,864 |
| 1993-03-03 | 937 | 938 | 920 | 920 | 152,000 | 1,840 |
| 1993-03-02 | 934 | 939 | 931 | 938 | 281,000 | 1,876 |
| 1993-03-01 | 935 | 937 | 931 | 937 | 231,000 | 1,874 |
| 1993-02-26 | 926 | 933 | 926 | 933 | 69,000 | 1,866 |
| 1993-02-25 | 935 | 936 | 927 | 927 | 235,000 | 1,854 |
| 1993-02-24 | 930 | 935 | 930 | 933 | 288,000 | 1,866 |
| 1993-02-23 | 921 | 930 | 920 | 925 | 187,000 | 1,850 |
| 1993-02-22 | 922 | 923 | 920 | 921 | 79,000 | 1,842 |
| 1993-02-19 | 920 | 925 | 920 | 921 | 160,000 | 1,842 |
| 1993-02-18 | 928 | 928 | 920 | 921 | 182,000 | 1,842 |
| 1993-02-17 | 920 | 927 | 910 | 925 | 262,000 | 1,850 |
| 1993-02-16 | 926 | 930 | 911 | 930 | 359,000 | 1,860 |
| 1993-02-15 | 920 | 929 | 920 | 929 | 291,000 | 1,858 |
| 1993-02-12 | 930 | 930 | 923 | 925 | 416,000 | 1,850 |
| 1993-02-10 | 929 | 930 | 923 | 925 | 220,000 | 1,850 |
| 1993-02-09 | 930 | 930 | 923 | 923 | 364,000 | 1,846 |
| 1993-02-08 | 930 | 931 | 921 | 925 | 100,000 | 1,850 |
| 1993-02-05 | 925 | 936 | 920 | 920 | 813,000 | 1,840 |
| 1993-02-04 | 915 | 920 | 910 | 920 | 106,000 | 1,840 |
| 1993-02-03 | 900 | 914 | 895 | 905 | 284,000 | 1,810 |
| 1993-02-02 | 889 | 892 | 887 | 890 | 315,000 | 1,780 |
| 1993-02-01 | 892 | 900 | 887 | 887 | 321,000 | 1,774 |
| 1993-01-29 | 902 | 904 | 890 | 892 | 463,000 | 1,784 |
| 1993-01-28 | 890 | 920 | 887 | 902 | 426,000 | 1,804 |
| 1993-01-27 | 886 | 890 | 886 | 890 | 264,000 | 1,780 |
| 1993-01-26 | 895 | 895 | 883 | 883 | 293,000 | 1,766 |
| 1993-01-25 | 883 | 888 | 883 | 885 | 209,000 | 1,770 |
| 1993-01-22 | 891 | 893 | 885 | 885 | 190,000 | 1,770 |
| 1993-01-21 | 890 | 895 | 888 | 893 | 395,000 | 1,786 |
| 1993-01-20 | 902 | 904 | 893 | 893 | 283,000 | 1,786 |
| 1993-01-19 | 907 | 908 | 900 | 901 | 266,000 | 1,802 |
| 1993-01-18 | 908 | 908 | 905 | 908 | 246,000 | 1,816 |
| 1993-01-14 | 897 | 908 | 897 | 902 | 230,000 | 1,804 |
| 1993-01-13 | 907 | 910 | 896 | 896 | 310,000 | 1,792 |
| 1993-01-12 | 906 | 907 | 905 | 907 | 183,000 | 1,814 |
| 1993-01-11 | 906 | 910 | 906 | 906 | 453,000 | 1,812 |
| 1993-01-08 | 918 | 920 | 912 | 912 | 196,000 | 1,824 |
| 1993-01-07 | 912 | 924 | 912 | 924 | 224,000 | 1,848 |
| 1993-01-06 | 927 | 927 | 911 | 918 | 206,000 | 1,836 |
| 1993-01-05 | 929 | 929 | 907 | 908 | 516,000 | 1,816 |
| 1993-01-04 | 926 | 935 | 926 | 927 | 98,000 | 1,854 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
