9432 日本電信電話(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 | 735,999 | 744,000 | 734,000 | 744,000 | 2,071 | 72.94 |
| 1993-12-29 | 734,000 | 741,999 | 730,000 | 735,999 | 4,097 | 72.16 |
| 1993-12-28 | 725,000 | 735,999 | 723,000 | 730,999 | 3,925 | 71.67 |
| 1993-12-27 | 708,000 | 717,001 | 704,000 | 717,001 | 4,464 | 70.29 |
| 1993-12-24 | 748,001 | 750,000 | 723,000 | 723,000 | 4,977 | 70.88 |
| 1993-12-22 | 758,001 | 763,001 | 748,001 | 750,999 | 5,839 | 73.63 |
| 1993-12-21 | 750,000 | 756,000 | 735,000 | 748,001 | 7,014 | 73.33 |
| 1993-12-20 | 782,999 | 784,001 | 749,000 | 750,999 | 12,785 | 73.63 |
| 1993-12-17 | 770,000 | 789,001 | 758,001 | 789,001 | 15,163 | 77.35 |
| 1993-12-16 | 766,000 | 775,000 | 761,000 | 761,000 | 14,083 | 74.61 |
| 1993-12-15 | 729,000 | 748,001 | 722,001 | 748,001 | 8,144 | 73.33 |
| 1993-12-14 | 745,000 | 746,999 | 731,999 | 735,999 | 6,296 | 72.16 |
| 1993-12-13 | 730,000 | 751,999 | 723,000 | 735,000 | 7,693 | 72.06 |
| 1993-12-10 | 720,000 | 746,999 | 709,000 | 730,000 | 13,774 | 71.57 |
| 1993-12-09 | 705,000 | 722,001 | 702,001 | 720,000 | 10,324 | 70.59 |
| 1993-12-08 | 705,999 | 708,000 | 666,001 | 684,999 | 10,871 | 67.16 |
| 1993-12-07 | 692,001 | 713,000 | 688,000 | 704,000 | 10,163 | 69.02 |
| 1993-12-06 | 719,000 | 719,000 | 692,001 | 694,999 | 8,112 | 68.14 |
| 1993-12-03 | 720,999 | 730,000 | 715,999 | 728,001 | 10,347 | 71.37 |
| 1993-12-02 | 735,000 | 765,000 | 724,000 | 740,999 | 19,150 | 72.65 |
| 1993-12-01 | 699,999 | 743,001 | 695,999 | 729,000 | 15,302 | 71.47 |
| 1993-11-30 | 646,001 | 684,000 | 639,999 | 684,000 | 15,364 | 67.06 |
| 1993-11-29 | 649,999 | 649,999 | 606,000 | 636,001 | 18,019 | 62.35 |
| 1993-11-26 | 730,000 | 733,001 | 684,999 | 684,999 | 13,261 | 67.16 |
| 1993-11-25 | 730,999 | 740,000 | 713,000 | 723,000 | 10,146 | 70.88 |
| 1993-11-24 | 740,999 | 753,001 | 730,000 | 730,000 | 9,219 | 71.57 |
| 1993-11-22 | 759,000 | 759,000 | 741,999 | 745,000 | 7,946 | 73.04 |
| 1993-11-19 | 775,000 | 780,000 | 764,000 | 765,000 | 7,506 | 75 |
| 1993-11-18 | 791,000 | 795,000 | 770,000 | 777,999 | 6,145 | 76.27 |
| 1993-11-17 | 794,001 | 805,000 | 781,000 | 781,000 | 7,647 | 76.57 |
| 1993-11-16 | 773,001 | 796,999 | 760,000 | 791,000 | 10,712 | 77.55 |
| 1993-11-15 | 802,999 | 802,999 | 770,000 | 773,001 | 8,512 | 75.78 |
| 1993-11-12 | 779,001 | 807,000 | 779,001 | 799,001 | 12,569 | 78.33 |
| 1993-11-11 | 770,000 | 789,001 | 768,001 | 777,999 | 10,982 | 76.27 |
| 1993-11-10 | 755,000 | 776,000 | 738,001 | 764,000 | 17,978 | 74.90 |
| 1993-11-09 | 801,999 | 802,999 | 743,001 | 763,001 | 20,016 | 74.80 |
| 1993-11-08 | 812,000 | 814,001 | 796,999 | 799,001 | 10,453 | 78.33 |
| 1993-11-05 | 821,000 | 824,001 | 802,999 | 810,000 | 13,429 | 79.41 |
| 1993-11-04 | 843,999 | 850,001 | 826,000 | 828,999 | 6,423 | 81.27 |
| 1993-11-02 | 832,999 | 850,001 | 832,000 | 840,001 | 7,149 | 82.35 |
| 1993-11-01 | 836,000 | 837,999 | 821,000 | 833,999 | 6,331 | 81.76 |
| 1993-10-29 | 837,000 | 842,999 | 810,000 | 831,000 | 9,783 | 81.47 |
| 1993-10-28 | 855,001 | 855,001 | 801,999 | 832,000 | 9,607 | 81.57 |
| 1993-10-27 | 852,999 | 858,000 | 842,999 | 850,001 | 12,080 | 83.33 |
| 1993-10-26 | 857,000 | 877,000 | 842,999 | 842,999 | 14,913 | 82.65 |
| 1993-10-25 | 888,000 | 888,000 | 871,000 | 873,000 | 10,430 | 85.59 |
| 1993-10-22 | 867,000 | 878,999 | 867,000 | 878,999 | 11,894 | 86.18 |
| 1993-10-21 | 886,001 | 889,999 | 870,001 | 871,000 | 5,920 | 85.39 |
| 1993-10-20 | 892,000 | 893,999 | 882,000 | 883,999 | 7,084 | 86.67 |
| 1993-10-19 | 907,000 | 912,000 | 893,999 | 893,999 | 8,623 | 87.65 |
| 1993-10-18 | 914,999 | 925,999 | 909,999 | 909,999 | 16,175 | 89.22 |
| 1993-10-15 | 878,999 | 918,000 | 876,000 | 906,001 | 26,621 | 88.82 |
| 1993-10-14 | 858,000 | 873,999 | 856,000 | 873,999 | 9,363 | 85.69 |
| 1993-10-13 | 871,000 | 872,000 | 856,000 | 856,000 | 9,308 | 83.92 |
| 1993-10-12 | 887,000 | 887,000 | 872,000 | 872,000 | 4,650 | 85.49 |
| 1993-10-08 | 879,999 | 888,000 | 871,000 | 883,999 | 8,745 | 86.67 |
| 1993-10-07 | 892,000 | 893,000 | 876,000 | 878,000 | 12,654 | 86.08 |
| 1993-10-06 | 873,999 | 888,999 | 868,999 | 888,999 | 13,048 | 87.16 |
| 1993-10-05 | 882,000 | 888,999 | 868,000 | 868,000 | 11,133 | 85.10 |
| 1993-10-04 | 866,000 | 883,999 | 866,000 | 876,000 | 10,015 | 85.88 |
| 1993-10-01 | 831,000 | 882,000 | 830,001 | 879,999 | 21,105 | 86.27 |
| 1993-09-30 | 827,000 | 835,001 | 827,000 | 831,000 | 10,084 | 81.47 |
| 1993-09-29 | 842,999 | 845,001 | 826,000 | 827,000 | 9,806 | 81.08 |
| 1993-09-28 | 841,000 | 848,999 | 840,001 | 842,999 | 6,308 | 82.65 |
| 1993-09-27 | 851,000 | 856,000 | 837,999 | 842,999 | 7,629 | 82.65 |
| 1993-09-24 | 861,000 | 862,000 | 847,999 | 847,999 | 11,766 | 83.14 |
| 1993-09-22 | 856,000 | 861,000 | 847,000 | 861,000 | 11,247 | 84.41 |
| 1993-09-21 | 879,999 | 884,999 | 872,000 | 873,999 | 8,764 | 85.69 |
| 1993-09-20 | 883,999 | 884,999 | 867,000 | 867,000 | 7,677 | 85 |
| 1993-09-17 | 892,000 | 896,001 | 883,000 | 886,001 | 8,774 | 86.86 |
| 1993-09-16 | 899,999 | 903,000 | 888,999 | 891,001 | 6,106 | 87.35 |
| 1993-09-14 | 916,001 | 918,000 | 906,001 | 906,001 | 5,479 | 88.82 |
| 1993-09-13 | 919,000 | 921,001 | 912,000 | 919,000 | 3,289 | 90.10 |
| 1993-09-10 | 919,999 | 924,999 | 914,000 | 922,000 | 9,034 | 90.39 |
| 1993-09-09 | 921,001 | 924,000 | 909,999 | 914,999 | 8,330 | 89.71 |
| 1993-09-08 | 934,999 | 940,999 | 928,000 | 929,999 | 9,292 | 91.18 |
| 1993-09-07 | 944,999 | 948,000 | 938,000 | 940,999 | 4,633 | 92.25 |
| 1993-09-06 | 954,999 | 955,999 | 945,999 | 949,000 | 6,115 | 93.04 |
| 1993-09-03 | 969,000 | 973,000 | 954,999 | 954,999 | 13,563 | 93.63 |
| 1993-09-02 | 967,001 | 972,001 | 964,000 | 969,000 | 13,840 | 95 |
| 1993-09-01 | 960,000 | 970,999 | 958,000 | 970,000 | 17,086 | 95.10 |
| 1993-08-31 | 960,000 | 965,999 | 955,999 | 960,000 | 13,757 | 94.12 |
| 1993-08-30 | 949,999 | 957,001 | 943,000 | 954,999 | 5,005 | 93.63 |
| 1993-08-27 | 943,000 | 953,000 | 943,000 | 947,001 | 6,372 | 92.84 |
| 1993-08-26 | 939,000 | 943,000 | 935,999 | 943,000 | 3,617 | 92.45 |
| 1993-08-25 | 938,000 | 947,001 | 935,999 | 938,000 | 5,118 | 91.96 |
| 1993-08-24 | 932,001 | 938,000 | 930,999 | 933,000 | 3,061 | 91.47 |
| 1993-08-23 | 929,999 | 938,000 | 925,999 | 935,999 | 3,479 | 91.76 |
| 1993-08-20 | 954,000 | 954,000 | 940,999 | 943,000 | 3,418 | 92.45 |
| 1993-08-19 | 963,000 | 964,000 | 944,999 | 944,999 | 7,012 | 92.65 |
| 1993-08-18 | 963,000 | 969,000 | 954,999 | 959,000 | 5,173 | 94.02 |
| 1993-08-17 | 974,000 | 974,000 | 962,001 | 965,000 | 4,245 | 94.61 |
| 1993-08-16 | 968,000 | 974,000 | 960,000 | 974,000 | 6,622 | 95.49 |
| 1993-08-13 | 972,001 | 981,999 | 968,000 | 975,000 | 18,220 | 95.59 |
| 1993-08-12 | 980,000 | 983,001 | 970,999 | 972,001 | 23,289 | 95.29 |
| 1993-08-11 | 949,999 | 973,000 | 949,000 | 970,999 | 31,455 | 95.20 |
| 1993-08-10 | 937,001 | 954,000 | 934,999 | 945,999 | 23,154 | 92.75 |
| 1993-08-09 | 916,001 | 928,000 | 914,999 | 927,000 | 7,211 | 90.88 |
| 1993-08-06 | 907,000 | 919,999 | 899,999 | 916,001 | 4,835 | 89.80 |
| 1993-08-05 | 921,001 | 928,000 | 912,000 | 912,000 | 6,241 | 89.41 |
| 1993-08-04 | 904,999 | 924,999 | 901,001 | 924,999 | 8,663 | 90.69 |
| 1993-08-03 | 903,000 | 909,999 | 898,999 | 899,999 | 3,425 | 88.24 |
| 1993-08-02 | 909,999 | 913,000 | 898,999 | 902,000 | 3,015 | 88.43 |
| 1993-07-30 | 911,001 | 914,999 | 902,000 | 909,999 | 5,746 | 89.22 |
| 1993-07-29 | 887,000 | 914,999 | 884,999 | 912,000 | 7,443 | 89.41 |
| 1993-07-28 | 888,999 | 893,999 | 883,999 | 887,000 | 2,658 | 86.96 |
| 1993-07-27 | 893,000 | 896,001 | 888,999 | 888,999 | 3,162 | 87.16 |
| 1993-07-26 | 893,000 | 893,999 | 887,000 | 889,999 | 3,720 | 87.25 |
| 1993-07-23 | 904,999 | 904,999 | 881,001 | 887,000 | 5,306 | 86.96 |
| 1993-07-22 | 902,000 | 916,001 | 902,000 | 911,001 | 8,312 | 89.31 |
| 1993-07-21 | 899,999 | 906,001 | 892,000 | 898,999 | 4,727 | 88.14 |
| 1993-07-20 | 902,000 | 909,000 | 899,999 | 902,000 | 3,254 | 88.43 |
| 1993-07-19 | 918,000 | 918,000 | 903,000 | 909,999 | 5,635 | 89.22 |
| 1993-07-16 | 899,999 | 919,999 | 898,000 | 914,999 | 6,982 | 89.71 |
| 1993-07-15 | 909,000 | 914,000 | 898,999 | 899,999 | 6,551 | 88.24 |
| 1993-07-14 | 917,000 | 923,000 | 904,999 | 904,999 | 10,337 | 88.73 |
| 1993-07-13 | 879,999 | 918,000 | 877,000 | 914,999 | 9,914 | 89.71 |
| 1993-07-12 | 888,000 | 891,001 | 876,000 | 878,000 | 4,945 | 86.08 |
| 1993-07-09 | 868,000 | 888,999 | 866,000 | 883,999 | 6,932 | 86.67 |
| 1993-07-08 | 862,000 | 871,000 | 858,000 | 865,001 | 3,901 | 84.80 |
| 1993-07-07 | 873,000 | 873,000 | 857,000 | 858,000 | 4,715 | 84.12 |
| 1993-07-06 | 865,001 | 878,999 | 865,001 | 873,000 | 3,236 | 85.59 |
| 1993-07-05 | 882,000 | 882,000 | 866,000 | 873,000 | 2,425 | 85.59 |
| 1993-07-02 | 884,999 | 891,001 | 865,001 | 873,999 | 3,966 | 85.69 |
| 1993-07-01 | 868,999 | 888,000 | 865,001 | 883,000 | 4,966 | 86.57 |
| 1993-06-30 | 871,000 | 871,000 | 855,001 | 862,000 | 6,802 | 84.51 |
| 1993-06-29 | 892,000 | 894,999 | 866,000 | 873,000 | 4,746 | 85.59 |
| 1993-06-28 | 887,000 | 901,001 | 883,999 | 898,999 | 5,401 | 88.14 |
| 1993-06-25 | 898,999 | 902,000 | 883,999 | 884,999 | 7,305 | 86.76 |
| 1993-06-24 | 887,000 | 906,001 | 886,001 | 903,000 | 14,760 | 88.53 |
| 1993-06-23 | 860,001 | 881,001 | 850,001 | 881,001 | 10,610 | 86.37 |
| 1993-06-22 | 835,001 | 863,000 | 821,000 | 855,001 | 15,621 | 83.82 |
| 1993-06-21 | 889,999 | 894,999 | 830,001 | 831,000 | 18,500 | 81.47 |
| 1993-06-18 | 913,000 | 914,999 | 902,000 | 909,999 | 8,700 | 89.22 |
| 1993-06-17 | 909,999 | 917,000 | 898,000 | 904,999 | 16,599 | 88.73 |
| 1993-06-16 | 935,999 | 939,999 | 904,999 | 919,000 | 13,754 | 90.10 |
| 1993-06-15 | 957,001 | 962,001 | 944,999 | 945,999 | 6,272 | 92.75 |
| 1993-06-14 | 969,000 | 969,000 | 959,000 | 959,000 | 4,695 | 94.02 |
| 1993-06-11 | 965,999 | 980,000 | 958,000 | 969,000 | 9,524 | 95 |
| 1993-06-10 | 958,000 | 962,001 | 952,001 | 955,999 | 3,844 | 93.73 |
| 1993-06-08 | 963,000 | 970,000 | 959,000 | 960,000 | 4,510 | 94.12 |
| 1993-06-07 | 965,000 | 973,000 | 964,000 | 965,000 | 4,096 | 94.61 |
| 1993-06-04 | 985,000 | 990,000 | 965,000 | 968,000 | 7,223 | 94.90 |
| 1993-06-03 | 969,000 | 994,000 | 967,001 | 985,000 | 10,748 | 96.57 |
| 1993-06-02 | 963,000 | 978,000 | 957,001 | 972,001 | 6,316 | 95.29 |
| 1993-06-01 | 965,999 | 970,999 | 958,000 | 965,000 | 4,622 | 94.61 |
| 1993-05-31 | 976,999 | 976,999 | 965,000 | 965,000 | 4,194 | 94.61 |
| 1993-05-28 | 978,000 | 985,000 | 976,999 | 976,999 | 5,080 | 95.78 |
| 1993-05-27 | 990,000 | 991,999 | 975,000 | 984,000 | 9,406 | 96.47 |
| 1993-05-26 | 999,000 | 1,000,000 | 983,001 | 984,000 | 20,024 | 96.47 |
| 1993-05-25 | 985,000 | 999,000 | 981,999 | 998,001 | 32,672 | 97.84 |
| 1993-05-24 | 979,000 | 989,000 | 974,000 | 985,000 | 13,193 | 96.57 |
| 1993-05-21 | 954,000 | 969,000 | 952,001 | 969,000 | 5,647 | 95 |
| 1993-05-20 | 970,999 | 980,000 | 948,000 | 949,999 | 10,363 | 93.14 |
| 1993-05-19 | 975,000 | 976,999 | 965,999 | 972,001 | 8,826 | 95.29 |
| 1993-05-18 | 994,000 | 996,999 | 972,001 | 975,000 | 17,357 | 95.59 |
| 1993-05-17 | 989,000 | 996,999 | 984,000 | 996,999 | 24,814 | 97.75 |
| 1993-05-14 | 964,000 | 990,999 | 964,000 | 985,000 | 26,848 | 96.57 |
| 1993-05-13 | 949,999 | 984,000 | 945,999 | 963,000 | 21,871 | 94.41 |
| 1993-05-12 | 960,000 | 967,001 | 939,999 | 944,000 | 10,123 | 92.55 |
| 1993-05-11 | 976,999 | 981,999 | 960,999 | 960,999 | 9,006 | 94.22 |
| 1993-05-10 | 960,000 | 967,001 | 950,999 | 967,001 | 4,911 | 94.80 |
| 1993-05-07 | 950,999 | 970,000 | 947,001 | 967,001 | 7,457 | 94.80 |
| 1993-05-06 | 993,001 | 1,000,000 | 960,999 | 960,999 | 11,274 | 94.22 |
| 1993-04-30 | 962,001 | 984,000 | 955,999 | 984,000 | 10,556 | 96.47 |
| 1993-04-28 | 993,001 | 1,000,000 | 954,999 | 960,000 | 31,910 | 94.12 |
| 1993-04-27 | 943,000 | 980,000 | 940,999 | 973,000 | 38,755 | 95.39 |
| 1993-04-26 | 919,000 | 938,000 | 914,999 | 923,000 | 11,820 | 90.49 |
| 1993-04-23 | 883,000 | 914,000 | 873,000 | 912,000 | 28,798 | 89.41 |
| 1993-04-22 | 930,999 | 934,000 | 892,000 | 893,000 | 32,880 | 87.55 |
| 1993-04-21 | 995,999 | 996,999 | 933,000 | 937,001 | 33,583 | 91.86 |
| 1993-04-20 | 1,000,000 | 1,020,000 | 995,999 | 996,999 | 17,578 | 97.75 |
| 1993-04-19 | 1,000,000 | 1,010,000 | 998,001 | 1,000,000 | 13,986 | 98.04 |
| 1993-04-16 | 1,020,000 | 1,030,000 | 1,000,000 | 1,010,000 | 14,180 | 99.02 |
| 1993-04-15 | 1,040,000 | 1,040,000 | 1,010,000 | 1,020,000 | 14,367 | 100 |
| 1993-04-14 | 1,070,000 | 1,080,000 | 1,040,000 | 1,040,000 | 25,103 | 101.96 |
| 1993-04-13 | 1,040,000 | 1,070,000 | 1,030,000 | 1,070,000 | 29,973 | 104.90 |
| 1993-04-12 | 1,030,000 | 1,040,000 | 998,001 | 1,030,000 | 19,332 | 100.98 |
| 1993-04-09 | 1,030,000 | 1,060,000 | 1,020,000 | 1,030,000 | 24,387 | 100.98 |
| 1993-04-08 | 1,070,000 | 1,070,000 | 1,030,000 | 1,050,000 | 28,420 | 102.94 |
| 1993-04-07 | 1,060,000 | 1,090,000 | 1,050,000 | 1,060,000 | 60,295 | 103.92 |
| 1993-04-06 | 1,000,000 | 1,050,000 | 998,001 | 1,040,000 | 42,150 | 101.96 |
| 1993-04-05 | 1,020,000 | 1,040,000 | 995,999 | 1,000,000 | 35,442 | 98.04 |
| 1993-04-02 | 1,000,000 | 1,070,000 | 998,001 | 1,000,000 | 93,854 | 98.04 |
| 1993-04-01 | 887,000 | 976,999 | 877,000 | 976,999 | 80,294 | 95.78 |
| 1993-03-31 | 875,001 | 903,000 | 871,000 | 877,000 | 67,925 | 85.98 |
| 1993-03-30 | 851,000 | 876,000 | 842,999 | 875,001 | 45,119 | 85.78 |
| 1993-03-29 | 847,000 | 851,000 | 841,000 | 841,000 | 20,567 | 82.45 |
| 1993-03-26 | 838,999 | 850,001 | 835,001 | 842,999 | 49,909 | 82.65 |
| 1993-03-25 | 811,000 | 827,999 | 811,000 | 827,999 | 21,832 | 81.18 |
| 1993-03-24 | 797,999 | 826,000 | 797,999 | 810,000 | 20,363 | 79.41 |
| 1993-03-23 | 805,000 | 812,999 | 801,000 | 801,000 | 11,297 | 78.53 |
| 1993-03-22 | 817,999 | 821,000 | 807,999 | 810,000 | 14,793 | 79.41 |
| 1993-03-19 | 833,999 | 837,999 | 812,000 | 817,999 | 27,609 | 80.20 |
| 1993-03-18 | 820,000 | 833,999 | 816,000 | 830,001 | 57,735 | 81.37 |
| 1993-03-17 | 800,000 | 814,001 | 794,001 | 812,000 | 26,691 | 79.61 |
| 1993-03-16 | 802,999 | 804,001 | 789,001 | 801,999 | 18,405 | 78.63 |
| 1993-03-15 | 809,001 | 815,000 | 801,000 | 802,999 | 18,224 | 78.73 |
| 1993-03-12 | 797,999 | 821,000 | 796,000 | 810,000 | 58,262 | 79.41 |
| 1993-03-11 | 800,000 | 807,999 | 774,000 | 795,000 | 32,536 | 77.94 |
| 1993-03-10 | 770,000 | 801,999 | 766,000 | 790,000 | 39,220 | 77.45 |
| 1993-03-09 | 800,000 | 828,999 | 780,000 | 780,000 | 71,932 | 76.47 |
| 1993-03-08 | 699,999 | 804,001 | 699,999 | 780,000 | 86,614 | 76.47 |
| 1993-03-05 | 666,001 | 705,000 | 657,000 | 705,000 | 59,441 | 69.12 |
| 1993-03-04 | 672,000 | 675,999 | 662,000 | 666,001 | 26,244 | 65.29 |
| 1993-03-03 | 654,000 | 682,001 | 652,000 | 669,999 | 54,624 | 65.69 |
| 1993-03-02 | 631,001 | 648,000 | 628,999 | 646,001 | 38,618 | 63.33 |
| 1993-03-01 | 626,001 | 631,001 | 625,001 | 631,001 | 17,889 | 61.86 |
| 1993-02-26 | 608,999 | 618,999 | 608,000 | 616,000 | 8,478 | 60.39 |
| 1993-02-25 | 613,999 | 613,999 | 606,000 | 607,000 | 5,152 | 59.51 |
| 1993-02-24 | 617,000 | 620,001 | 608,000 | 612,000 | 12,403 | 60 |
| 1993-02-23 | 620,001 | 625,001 | 612,000 | 613,000 | 17,974 | 60.10 |
| 1993-02-22 | 608,999 | 625,001 | 608,000 | 618,999 | 19,973 | 60.69 |
| 1993-02-19 | 603,999 | 608,999 | 602,000 | 608,999 | 12,954 | 59.71 |
| 1993-02-18 | 593,999 | 608,999 | 592,999 | 601,000 | 24,025 | 58.92 |
| 1993-02-17 | 585,001 | 592,999 | 583,999 | 592,999 | 4,942 | 58.14 |
| 1993-02-16 | 595,001 | 596,000 | 590,001 | 592,999 | 11,934 | 58.14 |
| 1993-02-15 | 583,999 | 592,000 | 580,001 | 592,000 | 8,047 | 58.04 |
| 1993-02-12 | 583,999 | 583,999 | 578,999 | 582,000 | 4,163 | 57.06 |
| 1993-02-10 | 574,001 | 582,999 | 570,000 | 582,999 | 4,866 | 57.16 |
| 1993-02-09 | 577,000 | 577,000 | 569,001 | 572,000 | 2,776 | 56.08 |
| 1993-02-08 | 580,001 | 582,000 | 575,001 | 575,001 | 3,001 | 56.37 |
| 1993-02-05 | 575,001 | 581,000 | 574,001 | 577,999 | 5,786 | 56.67 |
| 1993-02-04 | 582,999 | 582,999 | 570,000 | 570,000 | 4,290 | 55.88 |
| 1993-02-03 | 585,001 | 587,000 | 575,001 | 580,001 | 8,820 | 56.86 |
| 1993-02-02 | 590,001 | 592,000 | 580,001 | 580,001 | 7,121 | 56.86 |
| 1993-02-01 | 578,999 | 592,000 | 577,000 | 590,001 | 14,288 | 57.84 |
| 1993-01-29 | 550,000 | 582,999 | 546,999 | 575,001 | 12,450 | 56.37 |
| 1993-01-28 | 531,000 | 546,000 | 529,001 | 542,999 | 3,916 | 53.24 |
| 1993-01-27 | 526,000 | 540,000 | 524,001 | 532,999 | 2,558 | 52.25 |
| 1993-01-26 | 523,001 | 529,001 | 521,000 | 525,000 | 2,044 | 51.47 |
| 1993-01-25 | 526,000 | 527,999 | 523,001 | 523,001 | 2,466 | 51.27 |
| 1993-01-22 | 526,000 | 530,000 | 523,001 | 525,000 | 3,272 | 51.47 |
| 1993-01-21 | 521,999 | 526,000 | 520,000 | 525,000 | 1,708 | 51.47 |
| 1993-01-20 | 530,000 | 531,000 | 521,999 | 521,999 | 2,134 | 51.18 |
| 1993-01-19 | 530,000 | 534,001 | 527,999 | 531,999 | 1,930 | 52.16 |
| 1993-01-18 | 531,000 | 536,999 | 526,999 | 531,000 | 1,565 | 52.06 |
| 1993-01-14 | 526,999 | 530,000 | 521,000 | 527,999 | 2,537 | 51.76 |
| 1993-01-13 | 540,000 | 540,000 | 526,999 | 531,999 | 2,638 | 52.16 |
| 1993-01-12 | 546,000 | 549,001 | 535,000 | 537,999 | 2,676 | 52.75 |
| 1993-01-11 | 556,000 | 557,000 | 551,000 | 552,000 | 1,385 | 54.12 |
| 1993-01-08 | 557,000 | 561,000 | 556,000 | 557,000 | 2,360 | 54.61 |
| 1993-01-07 | 565,000 | 567,000 | 557,999 | 560,000 | 3,253 | 54.90 |
| 1993-01-06 | 569,001 | 571,000 | 567,000 | 567,999 | 1,768 | 55.69 |
| 1993-01-05 | 575,001 | 577,999 | 566,000 | 569,001 | 2,479 | 55.78 |
| 1993-01-04 | 576,000 | 580,001 | 571,000 | 574,001 | 1,630 | 56.27 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株
