9404 日本テレビホールディングス(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 | 18,500 | 18,600 | 18,500 | 18,500 | 7,560 | 925 |
| 1993-12-29 | 19,000 | 19,000 | 18,300 | 18,500 | 10,220 | 925 |
| 1993-12-28 | 18,900 | 19,000 | 18,600 | 18,800 | 24,620 | 940 |
| 1993-12-27 | 19,400 | 19,400 | 18,900 | 19,000 | 4,330 | 950 |
| 1993-12-24 | 19,500 | 19,500 | 19,000 | 19,200 | 3,780 | 960 |
| 1993-12-22 | 19,500 | 20,500 | 19,500 | 20,400 | 13,920 | 1,020 |
| 1993-12-21 | 19,200 | 19,800 | 19,100 | 19,700 | 4,030 | 985 |
| 1993-12-20 | 20,500 | 20,500 | 20,100 | 20,200 | 1,230 | 1,010 |
| 1993-12-17 | 20,400 | 20,700 | 20,000 | 20,100 | 4,390 | 1,005 |
| 1993-12-16 | 20,000 | 20,700 | 20,000 | 20,500 | 8,160 | 1,025 |
| 1993-12-15 | 19,600 | 20,000 | 19,500 | 20,000 | 6,830 | 1,000 |
| 1993-12-14 | 20,200 | 20,400 | 19,600 | 19,600 | 9,090 | 980 |
| 1993-12-13 | 19,200 | 20,100 | 19,200 | 20,100 | 8,120 | 1,005 |
| 1993-12-10 | 18,700 | 19,200 | 18,700 | 19,200 | 17,510 | 960 |
| 1993-12-09 | 19,100 | 19,200 | 19,000 | 19,000 | 3,460 | 950 |
| 1993-12-08 | 19,000 | 19,000 | 18,800 | 19,000 | 3,850 | 950 |
| 1993-12-07 | 19,200 | 19,200 | 18,700 | 18,800 | 9,760 | 940 |
| 1993-12-06 | 19,000 | 19,000 | 18,700 | 18,700 | 14,720 | 935 |
| 1993-12-03 | 18,900 | 19,200 | 18,800 | 19,200 | 16,570 | 960 |
| 1993-12-02 | 19,700 | 19,800 | 18,700 | 18,900 | 32,580 | 945 |
| 1993-12-01 | 20,000 | 20,100 | 19,800 | 20,100 | 17,100 | 1,005 |
| 1993-11-30 | 19,400 | 20,200 | 19,200 | 20,200 | 8,920 | 1,010 |
| 1993-11-29 | 19,400 | 19,400 | 18,500 | 18,700 | 9,950 | 935 |
| 1993-11-26 | 20,500 | 20,500 | 19,200 | 19,400 | 9,550 | 970 |
| 1993-11-25 | 20,900 | 21,000 | 20,500 | 20,500 | 15,560 | 1,025 |
| 1993-11-24 | 20,800 | 21,000 | 20,600 | 20,900 | 38,530 | 1,045 |
| 1993-11-22 | 20,900 | 21,000 | 20,800 | 21,000 | 7,850 | 1,050 |
| 1993-11-19 | 20,800 | 21,000 | 20,800 | 20,800 | 5,410 | 1,040 |
| 1993-11-18 | 20,700 | 20,700 | 20,500 | 20,700 | 3,630 | 1,035 |
| 1993-11-17 | 20,500 | 20,600 | 20,500 | 20,600 | 5,220 | 1,030 |
| 1993-11-16 | 20,000 | 20,500 | 20,000 | 20,500 | 7,450 | 1,025 |
| 1993-11-15 | 20,500 | 20,800 | 20,400 | 20,600 | 17,900 | 1,030 |
| 1993-11-12 | 20,000 | 20,500 | 20,000 | 20,300 | 7,830 | 1,015 |
| 1993-11-11 | 20,200 | 20,300 | 20,000 | 20,000 | 9,080 | 1,000 |
| 1993-11-10 | 20,700 | 20,700 | 19,500 | 20,000 | 32,050 | 1,000 |
| 1993-11-09 | 20,900 | 20,900 | 20,600 | 20,700 | 10,200 | 1,035 |
| 1993-11-08 | 20,900 | 20,900 | 20,600 | 20,900 | 1,850 | 1,045 |
| 1993-11-05 | 20,800 | 20,800 | 20,500 | 20,800 | 11,330 | 1,040 |
| 1993-11-04 | 20,800 | 21,000 | 20,600 | 21,000 | 18,550 | 1,050 |
| 1993-11-02 | 20,900 | 21,000 | 20,700 | 20,800 | 7,990 | 1,040 |
| 1993-11-01 | 20,700 | 20,800 | 20,700 | 20,700 | 5,450 | 1,035 |
| 1993-10-29 | 20,900 | 20,900 | 20,700 | 20,700 | 4,140 | 1,035 |
| 1993-10-28 | 21,000 | 21,200 | 20,900 | 20,900 | 14,120 | 1,045 |
| 1993-10-27 | 21,100 | 21,100 | 20,900 | 21,000 | 17,940 | 1,050 |
| 1993-10-26 | 21,200 | 21,200 | 20,900 | 21,100 | 23,600 | 1,055 |
| 1993-10-25 | 20,900 | 21,200 | 20,900 | 21,200 | 34,240 | 1,060 |
| 1993-10-22 | 20,400 | 20,800 | 20,400 | 20,800 | 9,900 | 1,040 |
| 1993-10-21 | 20,500 | 20,500 | 20,100 | 20,400 | 7,670 | 1,020 |
| 1993-10-20 | 20,400 | 20,600 | 20,400 | 20,600 | 3,110 | 1,030 |
| 1993-10-19 | 20,600 | 20,600 | 20,400 | 20,400 | 10,090 | 1,020 |
| 1993-10-18 | 20,600 | 21,000 | 20,600 | 20,800 | 19,470 | 1,040 |
| 1993-10-15 | 20,800 | 20,900 | 20,700 | 20,800 | 6,950 | 1,040 |
| 1993-10-14 | 20,700 | 20,800 | 20,500 | 20,800 | 7,660 | 1,040 |
| 1993-10-13 | 20,800 | 20,800 | 20,600 | 20,700 | 9,040 | 1,035 |
| 1993-10-12 | 21,000 | 21,000 | 20,800 | 20,800 | 6,240 | 1,040 |
| 1993-10-08 | 21,000 | 21,000 | 20,700 | 20,800 | 13,150 | 1,040 |
| 1993-10-07 | 20,800 | 20,800 | 20,600 | 20,700 | 8,930 | 1,035 |
| 1993-10-06 | 20,800 | 20,800 | 20,600 | 20,700 | 3,050 | 1,035 |
| 1993-10-05 | 20,900 | 20,900 | 20,400 | 20,700 | 3,650 | 1,035 |
| 1993-10-04 | 20,600 | 20,700 | 20,500 | 20,600 | 4,700 | 1,030 |
| 1993-10-01 | 20,400 | 20,600 | 20,400 | 20,400 | 15,710 | 1,020 |
| 1993-09-30 | 20,500 | 20,500 | 20,200 | 20,400 | 3,340 | 1,020 |
| 1993-09-29 | 20,400 | 20,600 | 20,300 | 20,600 | 2,170 | 1,030 |
| 1993-09-28 | 20,700 | 20,700 | 20,500 | 20,600 | 3,540 | 1,030 |
| 1993-09-27 | 20,900 | 20,900 | 20,500 | 20,700 | 6,770 | 1,035 |
| 1993-09-24 | 20,900 | 20,900 | 20,400 | 20,800 | 3,970 | 1,040 |
| 1993-09-22 | 20,900 | 20,900 | 20,500 | 20,700 | 7,350 | 1,035 |
| 1993-09-21 | 21,200 | 21,200 | 20,800 | 21,000 | 6,170 | 1,050 |
| 1993-09-20 | 21,000 | 21,100 | 20,700 | 21,000 | 6,120 | 1,050 |
| 1993-09-17 | 20,700 | 21,000 | 20,500 | 21,000 | 7,280 | 1,050 |
| 1993-09-16 | 21,000 | 21,000 | 20,700 | 21,000 | 7,270 | 1,050 |
| 1993-09-14 | 21,000 | 21,200 | 20,900 | 21,200 | 21,760 | 1,060 |
| 1993-09-13 | 20,900 | 21,000 | 20,900 | 21,000 | 3,590 | 1,050 |
| 1993-09-10 | 21,200 | 21,300 | 20,700 | 20,900 | 12,910 | 1,045 |
| 1993-09-09 | 20,700 | 21,200 | 20,700 | 21,200 | 5,210 | 1,060 |
| 1993-09-08 | 20,600 | 20,900 | 20,600 | 20,700 | 3,740 | 1,035 |
| 1993-09-07 | 20,800 | 21,000 | 20,700 | 20,700 | 4,000 | 1,035 |
| 1993-09-06 | 20,800 | 20,900 | 20,600 | 20,700 | 1,920 | 1,035 |
| 1993-09-03 | 20,600 | 20,900 | 20,600 | 20,700 | 6,960 | 1,035 |
| 1993-09-02 | 20,900 | 20,900 | 20,600 | 20,800 | 7,620 | 1,040 |
| 1993-09-01 | 21,000 | 21,100 | 20,900 | 20,900 | 7,730 | 1,045 |
| 1993-08-31 | 20,900 | 21,000 | 20,700 | 20,900 | 5,110 | 1,045 |
| 1993-08-30 | 21,000 | 21,200 | 20,900 | 21,000 | 11,720 | 1,050 |
| 1993-08-27 | 20,400 | 20,900 | 20,300 | 20,900 | 20,070 | 1,045 |
| 1993-08-26 | 20,100 | 20,400 | 20,000 | 20,300 | 13,650 | 1,015 |
| 1993-08-25 | 20,400 | 20,400 | 20,000 | 20,100 | 40,580 | 1,005 |
| 1993-08-24 | 20,300 | 20,500 | 20,000 | 20,500 | 34,200 | 1,025 |
| 1993-08-23 | 20,300 | 20,300 | 20,000 | 20,100 | 2,770 | 1,005 |
| 1993-08-20 | 20,300 | 20,500 | 20,200 | 20,300 | 11,280 | 1,015 |
| 1993-08-19 | 20,900 | 20,900 | 20,200 | 20,400 | 4,790 | 1,020 |
| 1993-08-18 | 21,200 | 21,200 | 20,700 | 20,900 | 11,990 | 1,045 |
| 1993-08-17 | 21,400 | 21,500 | 21,200 | 21,200 | 26,060 | 1,060 |
| 1993-08-16 | 20,800 | 21,400 | 20,500 | 21,400 | 43,810 | 1,070 |
| 1993-08-13 | 20,200 | 20,900 | 20,100 | 20,800 | 28,220 | 1,040 |
| 1993-08-12 | 19,900 | 20,300 | 19,800 | 20,200 | 10,950 | 1,010 |
| 1993-08-11 | 19,800 | 19,900 | 19,700 | 19,900 | 4,840 | 995 |
| 1993-08-10 | 19,900 | 19,900 | 19,800 | 19,900 | 3,260 | 995 |
| 1993-08-09 | 19,800 | 19,900 | 19,800 | 19,900 | 1,900 | 995 |
| 1993-08-06 | 19,800 | 19,900 | 19,700 | 19,900 | 6,190 | 995 |
| 1993-08-05 | 19,900 | 19,900 | 19,800 | 19,800 | 4,200 | 990 |
| 1993-08-04 | 20,000 | 20,000 | 19,800 | 19,900 | 3,190 | 995 |
| 1993-08-03 | 20,300 | 20,300 | 19,900 | 19,900 | 2,790 | 995 |
| 1993-08-02 | 20,300 | 20,300 | 19,700 | 20,200 | 6,610 | 1,010 |
| 1993-07-30 | 21,000 | 21,100 | 20,200 | 20,400 | 13,080 | 1,020 |
| 1993-07-29 | 20,200 | 20,800 | 20,100 | 20,800 | 18,140 | 1,040 |
| 1993-07-28 | 20,200 | 20,200 | 19,900 | 20,100 | 15,470 | 1,005 |
| 1993-07-27 | 20,000 | 20,200 | 19,800 | 20,200 | 12,310 | 1,010 |
| 1993-07-26 | 19,800 | 19,800 | 19,400 | 19,400 | 6,200 | 970 |
| 1993-07-23 | 19,800 | 19,900 | 19,600 | 19,800 | 4,110 | 990 |
| 1993-07-22 | 19,800 | 19,900 | 19,600 | 19,800 | 8,570 | 990 |
| 1993-07-21 | 19,900 | 19,900 | 19,800 | 19,900 | 10,890 | 995 |
| 1993-07-20 | 20,000 | 20,000 | 19,900 | 19,900 | 12,480 | 995 |
| 1993-07-19 | 20,000 | 20,000 | 19,800 | 20,000 | 5,460 | 1,000 |
| 1993-07-16 | 20,000 | 20,000 | 19,700 | 20,000 | 7,590 | 1,000 |
| 1993-07-15 | 20,000 | 20,000 | 19,800 | 20,000 | 11,520 | 1,000 |
| 1993-07-14 | 19,900 | 20,000 | 19,800 | 20,000 | 3,970 | 1,000 |
| 1993-07-13 | 20,000 | 20,000 | 19,800 | 20,000 | 4,640 | 1,000 |
| 1993-07-12 | 20,000 | 20,000 | 19,800 | 20,000 | 11,310 | 1,000 |
| 1993-07-09 | 20,000 | 20,100 | 19,700 | 19,900 | 25,890 | 995 |
| 1993-07-08 | 20,000 | 20,000 | 19,900 | 20,000 | 10,410 | 1,000 |
| 1993-07-07 | 20,000 | 20,100 | 19,800 | 20,000 | 23,690 | 1,000 |
| 1993-07-06 | 19,100 | 19,900 | 19,000 | 19,900 | 20,760 | 995 |
| 1993-07-05 | 19,400 | 19,400 | 19,000 | 19,100 | 5,590 | 955 |
| 1993-07-02 | 19,000 | 19,400 | 18,400 | 19,200 | 21,880 | 960 |
| 1993-07-01 | 19,400 | 19,500 | 19,000 | 19,100 | 3,560 | 955 |
| 1993-06-30 | 18,900 | 19,400 | 18,900 | 19,400 | 10,350 | 970 |
| 1993-06-29 | 19,100 | 19,200 | 18,900 | 18,900 | 2,540 | 945 |
| 1993-06-28 | 19,200 | 19,200 | 18,900 | 19,100 | 2,400 | 955 |
| 1993-06-25 | 18,900 | 19,300 | 18,700 | 18,800 | 7,360 | 940 |
| 1993-06-24 | 19,000 | 19,200 | 18,900 | 19,000 | 8,530 | 950 |
| 1993-06-23 | 19,000 | 19,000 | 18,900 | 19,000 | 6,480 | 950 |
| 1993-06-22 | 19,000 | 19,000 | 18,800 | 19,000 | 7,070 | 950 |
| 1993-06-21 | 19,100 | 19,300 | 18,800 | 19,300 | 6,740 | 965 |
| 1993-06-18 | 19,200 | 19,500 | 19,200 | 19,500 | 8,700 | 975 |
| 1993-06-17 | 19,200 | 19,400 | 18,700 | 18,800 | 10,670 | 940 |
| 1993-06-16 | 19,600 | 20,000 | 19,500 | 19,600 | 18,230 | 980 |
| 1993-06-15 | 19,900 | 20,000 | 19,600 | 19,800 | 6,560 | 990 |
| 1993-06-14 | 20,000 | 20,000 | 19,700 | 19,800 | 19,320 | 990 |
| 1993-06-11 | 20,200 | 20,200 | 19,700 | 19,800 | 13,270 | 990 |
| 1993-06-10 | 20,100 | 20,500 | 19,900 | 20,000 | 10,230 | 1,000 |
| 1993-06-08 | 19,900 | 20,200 | 19,900 | 20,100 | 8,490 | 1,005 |
| 1993-06-07 | 20,200 | 20,500 | 19,900 | 20,300 | 14,020 | 1,015 |
| 1993-06-04 | 19,900 | 20,100 | 19,800 | 19,800 | 3,320 | 990 |
| 1993-06-03 | 20,000 | 20,500 | 19,900 | 20,500 | 6,600 | 1,025 |
| 1993-06-02 | 20,400 | 20,400 | 19,700 | 19,800 | 5,530 | 990 |
| 1993-06-01 | 20,500 | 20,500 | 20,000 | 20,200 | 4,940 | 1,010 |
| 1993-05-31 | 20,500 | 20,500 | 20,200 | 20,500 | 10,890 | 1,025 |
| 1993-05-28 | 20,600 | 20,600 | 20,000 | 20,300 | 14,040 | 1,015 |
| 1993-05-27 | 20,400 | 21,000 | 20,300 | 20,800 | 10,530 | 1,040 |
| 1993-05-26 | 20,300 | 20,500 | 20,200 | 20,200 | 6,770 | 1,010 |
| 1993-05-25 | 20,000 | 20,700 | 20,000 | 20,600 | 11,700 | 1,030 |
| 1993-05-24 | 20,000 | 20,200 | 19,600 | 19,800 | 13,050 | 990 |
| 1993-05-21 | 19,700 | 20,200 | 19,700 | 19,900 | 15,470 | 995 |
| 1993-05-20 | 20,400 | 20,400 | 19,800 | 19,900 | 22,090 | 995 |
| 1993-05-19 | 20,200 | 20,400 | 19,400 | 20,400 | 61,830 | 1,020 |
| 1993-05-18 | 20,700 | 20,700 | 20,500 | 20,600 | 17,840 | 1,030 |
| 1993-05-17 | 21,000 | 21,000 | 20,500 | 20,700 | 11,150 | 1,035 |
| 1993-05-14 | 21,200 | 21,200 | 20,900 | 21,200 | 40,180 | 1,060 |
| 1993-05-13 | 21,100 | 21,300 | 20,700 | 21,000 | 35,360 | 1,050 |
| 1993-05-12 | 21,300 | 21,500 | 20,800 | 21,000 | 46,170 | 1,050 |
| 1993-05-11 | 21,000 | 21,400 | 20,900 | 21,300 | 47,540 | 1,065 |
| 1993-05-10 | 20,400 | 21,000 | 20,300 | 21,000 | 34,440 | 1,050 |
| 1993-05-07 | 20,600 | 20,600 | 20,000 | 20,200 | 29,510 | 1,010 |
| 1993-05-06 | 19,500 | 20,700 | 19,300 | 20,600 | 96,990 | 1,030 |
| 1993-04-30 | 18,800 | 19,600 | 18,800 | 19,100 | 49,350 | 955 |
| 1993-04-28 | 18,700 | 18,800 | 18,500 | 18,600 | 23,300 | 930 |
| 1993-04-27 | 18,000 | 18,500 | 18,000 | 18,500 | 12,880 | 925 |
| 1993-04-26 | 17,900 | 18,000 | 17,800 | 17,900 | 13,720 | 895 |
| 1993-04-23 | 17,600 | 17,900 | 17,600 | 17,600 | 9,480 | 880 |
| 1993-04-22 | 17,900 | 17,900 | 17,400 | 17,400 | 20,560 | 870 |
| 1993-04-21 | 17,600 | 17,600 | 17,300 | 17,400 | 12,640 | 870 |
| 1993-04-20 | 17,700 | 17,800 | 17,600 | 17,600 | 22,690 | 880 |
| 1993-04-19 | 18,200 | 18,300 | 17,600 | 17,900 | 6,780 | 895 |
| 1993-04-16 | 18,200 | 18,200 | 17,900 | 18,100 | 27,650 | 905 |
| 1993-04-15 | 17,700 | 18,400 | 17,700 | 18,100 | 44,330 | 905 |
| 1993-04-14 | 17,900 | 18,000 | 17,500 | 17,500 | 20,680 | 875 |
| 1993-04-13 | 17,700 | 17,900 | 17,600 | 17,900 | 26,160 | 895 |
| 1993-04-12 | 18,100 | 18,100 | 17,900 | 17,900 | 7,520 | 895 |
| 1993-04-09 | 18,000 | 18,200 | 17,900 | 18,000 | 18,110 | 900 |
| 1993-04-08 | 18,200 | 18,500 | 18,000 | 18,000 | 20,050 | 900 |
| 1993-04-07 | 18,400 | 18,500 | 18,000 | 18,200 | 18,210 | 910 |
| 1993-04-06 | 18,800 | 18,900 | 17,700 | 18,500 | 17,750 | 925 |
| 1993-04-05 | 18,200 | 19,000 | 18,000 | 18,900 | 41,020 | 945 |
| 1993-04-02 | 17,700 | 18,100 | 17,700 | 18,000 | 23,950 | 900 |
| 1993-04-01 | 17,500 | 17,500 | 17,200 | 17,300 | 16,230 | 865 |
| 1993-03-31 | 17,600 | 17,900 | 17,400 | 17,500 | 19,250 | 875 |
| 1993-03-30 | 17,900 | 18,000 | 17,400 | 17,600 | 22,380 | 880 |
| 1993-03-29 | 18,000 | 18,000 | 17,600 | 17,700 | 10,550 | 885 |
| 1993-03-26 | 16,700 | 18,100 | 16,600 | 18,000 | 39,210 | 900 |
| 1993-03-25 | 16,500 | 16,800 | 16,300 | 16,700 | 13,600 | 835 |
| 1993-03-24 | 16,600 | 16,800 | 16,300 | 16,500 | 3,890 | 825 |
| 1993-03-23 | 16,400 | 16,900 | 16,400 | 16,800 | 36,330 | 840 |
| 1993-03-22 | 16,700 | 16,800 | 16,500 | 16,800 | 7,960 | 840 |
| 1993-03-19 | 16,900 | 17,000 | 16,600 | 16,700 | 43,530 | 835 |
| 1993-03-18 | 16,700 | 17,100 | 16,300 | 16,700 | 60,570 | 835 |
| 1993-03-17 | 15,500 | 16,700 | 15,400 | 16,700 | 58,880 | 835 |
| 1993-03-16 | 14,700 | 15,100 | 14,600 | 14,900 | 32,990 | 745 |
| 1993-03-15 | 14,400 | 14,700 | 14,400 | 14,700 | 12,710 | 735 |
| 1993-03-12 | 14,200 | 14,500 | 14,200 | 14,300 | 15,740 | 715 |
| 1993-03-11 | 14,600 | 14,700 | 14,000 | 14,100 | 14,710 | 705 |
| 1993-03-10 | 14,300 | 14,600 | 14,300 | 14,600 | 37,670 | 730 |
| 1993-03-09 | 14,100 | 14,400 | 14,100 | 14,300 | 13,550 | 715 |
| 1993-03-08 | 14,000 | 14,200 | 13,900 | 13,900 | 12,150 | 695 |
| 1993-03-05 | 14,000 | 14,000 | 13,800 | 14,000 | 5,970 | 700 |
| 1993-03-04 | 13,800 | 14,000 | 13,700 | 14,000 | 6,280 | 700 |
| 1993-03-03 | 13,500 | 13,700 | 13,400 | 13,600 | 6,720 | 680 |
| 1993-03-02 | 13,600 | 13,600 | 13,400 | 13,500 | 13,630 | 675 |
| 1993-03-01 | 13,600 | 13,700 | 13,500 | 13,600 | 11,380 | 680 |
| 1993-02-26 | 13,700 | 13,700 | 13,500 | 13,600 | 10,840 | 680 |
| 1993-02-25 | 13,700 | 13,700 | 13,600 | 13,700 | 5,170 | 685 |
| 1993-02-24 | 13,700 | 13,800 | 13,500 | 13,500 | 15,070 | 675 |
| 1993-02-23 | 13,900 | 14,000 | 13,700 | 13,800 | 18,050 | 690 |
| 1993-02-22 | 13,700 | 13,900 | 13,700 | 13,700 | 18,220 | 685 |
| 1993-02-19 | 13,500 | 13,700 | 13,500 | 13,700 | 4,590 | 685 |
| 1993-02-18 | 13,500 | 13,800 | 13,400 | 13,500 | 7,430 | 675 |
| 1993-02-17 | 13,800 | 13,800 | 13,600 | 13,700 | 8,000 | 685 |
| 1993-02-16 | 14,000 | 14,000 | 13,800 | 13,900 | 8,190 | 695 |
| 1993-02-15 | 14,100 | 14,300 | 14,000 | 14,100 | 2,470 | 705 |
| 1993-02-12 | 14,300 | 14,400 | 14,100 | 14,400 | 3,410 | 720 |
| 1993-02-10 | 14,400 | 14,500 | 14,300 | 14,500 | 11,340 | 725 |
| 1993-02-09 | 14,400 | 14,600 | 14,300 | 14,500 | 5,560 | 725 |
| 1993-02-08 | 14,300 | 14,500 | 14,200 | 14,500 | 12,980 | 725 |
| 1993-02-05 | 14,200 | 14,400 | 14,100 | 14,200 | 6,310 | 710 |
| 1993-02-04 | 14,500 | 14,500 | 14,100 | 14,400 | 4,840 | 720 |
| 1993-02-03 | 14,400 | 14,500 | 14,200 | 14,400 | 6,550 | 720 |
| 1993-02-02 | 14,300 | 14,500 | 14,200 | 14,200 | 11,580 | 710 |
| 1993-02-01 | 14,200 | 14,400 | 14,100 | 14,300 | 9,480 | 715 |
| 1993-01-29 | 14,200 | 14,300 | 14,000 | 14,000 | 7,850 | 700 |
| 1993-01-28 | 14,100 | 14,500 | 14,000 | 14,200 | 19,020 | 710 |
| 1993-01-27 | 14,000 | 14,100 | 13,800 | 14,000 | 6,200 | 700 |
| 1993-01-26 | 13,700 | 14,100 | 13,700 | 14,000 | 1,860 | 700 |
| 1993-01-25 | 13,900 | 13,900 | 13,700 | 13,700 | 8,890 | 685 |
| 1993-01-22 | 14,000 | 14,000 | 13,800 | 14,000 | 8,860 | 700 |
| 1993-01-21 | 14,100 | 14,100 | 13,900 | 14,000 | 7,300 | 700 |
| 1993-01-20 | 14,200 | 14,300 | 14,000 | 14,100 | 3,620 | 705 |
| 1993-01-19 | 13,900 | 14,100 | 13,900 | 14,000 | 8,250 | 700 |
| 1993-01-18 | 14,000 | 14,200 | 13,900 | 13,900 | 10,110 | 695 |
| 1993-01-14 | 14,600 | 14,700 | 14,200 | 14,200 | 18,060 | 710 |
| 1993-01-13 | 14,700 | 14,800 | 14,500 | 14,700 | 22,810 | 735 |
| 1993-01-12 | 14,700 | 14,800 | 14,500 | 14,700 | 38,850 | 735 |
| 1993-01-11 | 14,000 | 14,800 | 13,900 | 14,800 | 45,070 | 740 |
| 1993-01-08 | 13,400 | 13,900 | 13,400 | 13,700 | 30,620 | 685 |
| 1993-01-07 | 13,300 | 13,600 | 13,300 | 13,400 | 16,480 | 670 |
| 1993-01-06 | 12,900 | 13,300 | 12,900 | 13,300 | 5,230 | 665 |
| 1993-01-05 | 13,200 | 13,200 | 12,800 | 12,900 | 2,890 | 645 |
| 1993-01-04 | 13,000 | 13,200 | 12,800 | 13,200 | 400 | 660 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
