9511 沖縄電力(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 | 3,850 | 3,850 | 3,850 | 3,850 | 400 | 996.05 |
| 1993-12-29 | 3,880 | 3,880 | 3,850 | 3,860 | 1,300 | 998.64 |
| 1993-12-28 | 3,830 | 3,840 | 3,830 | 3,830 | 9,400 | 990.88 |
| 1993-12-27 | 3,830 | 3,860 | 3,830 | 3,830 | 3,600 | 990.88 |
| 1993-12-24 | 3,860 | 3,860 | 3,840 | 3,850 | 9,700 | 996.05 |
| 1993-12-22 | 3,860 | 3,900 | 3,840 | 3,850 | 11,900 | 996.05 |
| 1993-12-21 | 3,850 | 3,850 | 3,830 | 3,830 | 2,300 | 990.88 |
| 1993-12-20 | 3,820 | 3,860 | 3,820 | 3,850 | 4,300 | 996.05 |
| 1993-12-17 | 3,820 | 3,840 | 3,820 | 3,830 | 18,600 | 990.88 |
| 1993-12-16 | 3,810 | 3,830 | 3,800 | 3,800 | 25,100 | 983.12 |
| 1993-12-15 | 3,840 | 3,840 | 3,800 | 3,820 | 38,900 | 988.29 |
| 1993-12-14 | 3,880 | 3,880 | 3,840 | 3,850 | 8,000 | 996.05 |
| 1993-12-13 | 3,880 | 3,920 | 3,880 | 3,880 | 7,900 | 1,003.82 |
| 1993-12-10 | 3,820 | 3,880 | 3,820 | 3,830 | 20,500 | 990.88 |
| 1993-12-09 | 3,900 | 3,910 | 3,870 | 3,870 | 6,000 | 1,001.23 |
| 1993-12-08 | 3,870 | 3,900 | 3,870 | 3,870 | 2,500 | 1,001.23 |
| 1993-12-07 | 3,830 | 3,900 | 3,830 | 3,870 | 1,300 | 1,001.23 |
| 1993-12-06 | 3,950 | 3,950 | 3,890 | 3,890 | 1,000 | 1,006.40 |
| 1993-12-03 | 3,900 | 3,920 | 3,900 | 3,920 | 2,900 | 1,014.16 |
| 1993-12-02 | 3,920 | 4,000 | 3,920 | 4,000 | 11,600 | 1,034.86 |
| 1993-12-01 | 3,830 | 3,870 | 3,830 | 3,870 | 6,600 | 1,001.23 |
| 1993-11-30 | 3,830 | 3,840 | 3,820 | 3,820 | 19,000 | 988.29 |
| 1993-11-29 | 3,860 | 3,860 | 3,800 | 3,800 | 2,400 | 983.12 |
| 1993-11-26 | 4,010 | 4,020 | 3,960 | 3,980 | 3,300 | 1,029.69 |
| 1993-11-25 | 3,960 | 4,000 | 3,960 | 3,960 | 2,200 | 1,024.51 |
| 1993-11-24 | 4,100 | 4,100 | 3,970 | 4,020 | 2,400 | 1,040.04 |
| 1993-11-22 | 4,160 | 4,180 | 4,150 | 4,150 | 2,400 | 1,073.67 |
| 1993-11-19 | 4,200 | 4,200 | 4,160 | 4,160 | 9,000 | 1,076.26 |
| 1993-11-18 | 4,250 | 4,260 | 4,210 | 4,210 | 1,500 | 1,089.19 |
| 1993-11-17 | 4,250 | 4,270 | 4,200 | 4,270 | 16,200 | 1,104.71 |
| 1993-11-16 | 4,290 | 4,290 | 4,260 | 4,260 | 3,300 | 1,102.13 |
| 1993-11-15 | 4,300 | 4,320 | 4,280 | 4,300 | 7,400 | 1,112.48 |
| 1993-11-12 | 4,210 | 4,340 | 4,210 | 4,320 | 6,900 | 1,117.65 |
| 1993-11-11 | 4,200 | 4,210 | 4,200 | 4,210 | 2,400 | 1,089.19 |
| 1993-11-10 | 4,210 | 4,290 | 4,210 | 4,220 | 7,300 | 1,091.78 |
| 1993-11-09 | 4,230 | 4,330 | 4,230 | 4,230 | 4,500 | 1,094.37 |
| 1993-11-08 | 4,210 | 4,250 | 4,210 | 4,230 | 1,100 | 1,094.37 |
| 1993-11-05 | 4,260 | 4,280 | 4,210 | 4,210 | 9,000 | 1,089.19 |
| 1993-11-04 | 4,260 | 4,260 | 4,250 | 4,260 | 12,200 | 1,102.13 |
| 1993-11-02 | 4,340 | 4,340 | 4,300 | 4,300 | 6,100 | 1,112.48 |
| 1993-11-01 | 4,330 | 4,390 | 4,300 | 4,300 | 13,000 | 1,112.48 |
| 1993-10-29 | 4,340 | 4,340 | 4,330 | 4,340 | 2,500 | 1,122.82 |
| 1993-10-28 | 4,320 | 4,380 | 4,320 | 4,350 | 1,300 | 1,125.41 |
| 1993-10-27 | 4,330 | 4,380 | 4,330 | 4,350 | 1,400 | 1,125.41 |
| 1993-10-26 | 4,350 | 4,350 | 4,320 | 4,320 | 10,900 | 1,117.65 |
| 1993-10-25 | 4,320 | 4,400 | 4,320 | 4,380 | 4,900 | 1,133.17 |
| 1993-10-22 | 4,350 | 4,350 | 4,300 | 4,320 | 8,000 | 1,117.65 |
| 1993-10-21 | 4,320 | 4,360 | 4,320 | 4,320 | 9,400 | 1,117.65 |
| 1993-10-20 | 4,360 | 4,370 | 4,350 | 4,360 | 10,600 | 1,128 |
| 1993-10-19 | 4,470 | 4,470 | 4,400 | 4,400 | 3,600 | 1,138.35 |
| 1993-10-18 | 4,470 | 4,500 | 4,420 | 4,420 | 4,100 | 1,143.52 |
| 1993-10-15 | 4,420 | 4,420 | 4,390 | 4,420 | 16,200 | 1,143.52 |
| 1993-10-14 | 4,530 | 4,530 | 4,410 | 4,420 | 24,000 | 1,143.52 |
| 1993-10-13 | 4,610 | 4,640 | 4,580 | 4,580 | 5,800 | 1,184.92 |
| 1993-10-12 | 4,610 | 4,640 | 4,600 | 4,600 | 9,300 | 1,190.09 |
| 1993-10-08 | 4,600 | 4,640 | 4,600 | 4,630 | 3,900 | 1,197.85 |
| 1993-10-07 | 4,610 | 4,650 | 4,610 | 4,630 | 3,500 | 1,197.85 |
| 1993-10-06 | 4,620 | 4,620 | 4,600 | 4,600 | 37,200 | 1,190.09 |
| 1993-10-05 | 4,600 | 4,620 | 4,600 | 4,610 | 5,500 | 1,192.68 |
| 1993-10-04 | 4,600 | 4,600 | 4,590 | 4,590 | 3,200 | 1,187.50 |
| 1993-10-01 | 4,560 | 4,650 | 4,560 | 4,600 | 4,800 | 1,190.09 |
| 1993-09-30 | 4,600 | 4,600 | 4,600 | 4,600 | 5,200 | 1,190.09 |
| 1993-09-29 | 4,760 | 4,760 | 4,600 | 4,600 | 6,300 | 1,190.09 |
| 1993-09-28 | 4,760 | 4,760 | 4,760 | 4,760 | 3,200 | 1,231.48 |
| 1993-09-27 | 4,760 | 4,760 | 4,760 | 4,760 | 3,600 | 1,231.48 |
| 1993-09-24 | 4,750 | 4,760 | 4,750 | 4,760 | 2,600 | 1,231.48 |
| 1993-09-22 | 4,880 | 4,880 | 4,750 | 4,750 | 1,000 | 1,228.90 |
| 1993-09-21 | 4,890 | 4,890 | 4,740 | 4,740 | 4,800 | 1,226.31 |
| 1993-09-20 | 4,890 | 4,890 | 4,890 | 4,890 | 400 | 1,265.12 |
| 1993-09-17 | 4,850 | 4,890 | 4,850 | 4,890 | 2,500 | 1,265.12 |
| 1993-09-16 | 4,850 | 4,880 | 4,850 | 4,850 | 2,300 | 1,254.77 |
| 1993-09-14 | 4,840 | 4,850 | 4,840 | 4,850 | 2,100 | 1,254.77 |
| 1993-09-13 | 4,890 | 4,890 | 4,850 | 4,890 | 1,000 | 1,265.12 |
| 1993-09-10 | 4,890 | 4,890 | 4,890 | 4,890 | 2,000 | 1,265.12 |
| 1993-09-09 | 4,740 | 4,740 | 4,740 | 4,740 | 200 | 1,226.31 |
| 1993-09-08 | 4,630 | 4,630 | 4,600 | 4,600 | 8,500 | 1,190.09 |
| 1993-09-07 | 4,690 | 4,690 | 4,620 | 4,650 | 11,600 | 1,203.03 |
| 1993-09-06 | 4,740 | 4,740 | 4,700 | 4,700 | 10,500 | 1,215.96 |
| 1993-09-03 | 4,790 | 4,790 | 4,700 | 4,740 | 14,500 | 1,226.31 |
| 1993-09-02 | 4,890 | 4,890 | 4,800 | 4,800 | 7,200 | 1,241.83 |
| 1993-09-01 | 4,980 | 4,990 | 4,980 | 4,990 | 400 | 1,290.99 |
| 1993-08-31 | 4,970 | 5,000 | 4,950 | 4,990 | 2,700 | 1,290.99 |
| 1993-08-30 | 5,010 | 5,050 | 5,010 | 5,010 | 9,300 | 1,296.16 |
| 1993-08-27 | 5,000 | 5,010 | 5,000 | 5,010 | 3,400 | 1,296.16 |
| 1993-08-26 | 5,010 | 5,040 | 5,000 | 5,040 | 9,300 | 1,303.92 |
| 1993-08-25 | 4,910 | 5,010 | 4,910 | 5,000 | 6,100 | 1,293.58 |
| 1993-08-23 | 5,000 | 5,000 | 4,910 | 4,910 | 5,600 | 1,270.29 |
| 1993-08-20 | 4,910 | 5,000 | 4,870 | 5,000 | 19,700 | 1,293.58 |
| 1993-08-19 | 4,990 | 4,990 | 4,910 | 4,910 | 14,300 | 1,270.29 |
| 1993-08-18 | 5,050 | 5,050 | 4,990 | 4,990 | 4,500 | 1,290.99 |
| 1993-08-17 | 5,010 | 5,010 | 5,000 | 5,000 | 1,400 | 1,293.58 |
| 1993-08-16 | 5,000 | 5,050 | 4,990 | 5,000 | 20,800 | 1,293.58 |
| 1993-08-13 | 4,980 | 5,050 | 4,980 | 5,050 | 22,100 | 1,306.51 |
| 1993-08-12 | 4,980 | 5,000 | 4,970 | 4,980 | 16,700 | 1,288.40 |
| 1993-08-11 | 4,980 | 4,980 | 4,970 | 4,980 | 17,700 | 1,288.40 |
| 1993-08-10 | 4,930 | 4,960 | 4,920 | 4,960 | 3,500 | 1,283.23 |
| 1993-08-09 | 4,900 | 4,900 | 4,900 | 4,900 | 300 | 1,267.70 |
| 1993-08-06 | 4,920 | 4,920 | 4,920 | 4,920 | 200 | 1,272.88 |
| 1993-08-05 | 4,980 | 4,980 | 4,870 | 4,980 | 4,100 | 1,288.40 |
| 1993-08-04 | 4,800 | 4,980 | 4,800 | 4,980 | 18,400 | 1,288.40 |
| 1993-08-03 | 4,720 | 4,860 | 4,720 | 4,800 | 26,900 | 1,241.83 |
| 1993-08-02 | 4,700 | 4,830 | 4,700 | 4,700 | 25,600 | 1,215.96 |
| 1993-07-30 | 4,720 | 4,740 | 4,700 | 4,700 | 13,700 | 1,215.96 |
| 1993-07-29 | 4,680 | 4,720 | 4,520 | 4,720 | 17,300 | 1,221.14 |
| 1993-07-28 | 4,710 | 4,720 | 4,710 | 4,710 | 4,500 | 1,218.55 |
| 1993-07-27 | 4,730 | 4,730 | 4,700 | 4,700 | 6,800 | 1,215.96 |
| 1993-07-26 | 4,790 | 4,790 | 4,730 | 4,730 | 300 | 1,223.72 |
| 1993-07-23 | 4,730 | 4,740 | 4,730 | 4,740 | 3,900 | 1,226.31 |
| 1993-07-22 | 4,800 | 4,840 | 4,790 | 4,800 | 14,200 | 1,241.83 |
| 1993-07-21 | 4,800 | 4,800 | 4,750 | 4,800 | 4,600 | 1,241.83 |
| 1993-07-20 | 4,910 | 4,910 | 4,850 | 4,880 | 1,800 | 1,262.53 |
| 1993-07-19 | 4,920 | 4,920 | 4,920 | 4,920 | 300 | 1,272.88 |
| 1993-07-16 | 4,930 | 4,950 | 4,910 | 4,920 | 2,700 | 1,272.88 |
| 1993-07-15 | 4,940 | 4,980 | 4,940 | 4,980 | 4,300 | 1,288.40 |
| 1993-07-14 | 4,960 | 4,960 | 4,900 | 4,960 | 4,200 | 1,283.23 |
| 1993-07-13 | 4,960 | 4,980 | 4,960 | 4,980 | 5,500 | 1,288.40 |
| 1993-07-12 | 4,980 | 4,980 | 4,960 | 4,980 | 24,500 | 1,288.40 |
| 1993-07-09 | 5,000 | 5,000 | 4,950 | 4,980 | 1,700 | 1,288.40 |
| 1993-07-08 | 4,980 | 5,000 | 4,980 | 5,000 | 800 | 1,293.58 |
| 1993-07-07 | 5,000 | 5,000 | 4,980 | 5,000 | 8,600 | 1,293.58 |
| 1993-07-06 | 4,990 | 5,000 | 4,990 | 5,000 | 1,900 | 1,293.58 |
| 1993-07-05 | 5,090 | 5,100 | 4,990 | 4,990 | 1,800 | 1,290.99 |
| 1993-07-02 | 5,150 | 5,150 | 5,060 | 5,100 | 2,500 | 1,319.45 |
| 1993-07-01 | 5,100 | 5,150 | 5,070 | 5,150 | 14,700 | 1,332.38 |
| 1993-06-30 | 5,150 | 5,150 | 5,100 | 5,150 | 13,600 | 1,332.38 |
| 1993-06-29 | 5,120 | 5,170 | 5,120 | 5,170 | 6,600 | 1,337.56 |
| 1993-06-28 | 5,090 | 5,160 | 5,070 | 5,160 | 7,600 | 1,334.97 |
| 1993-06-25 | 5,020 | 5,100 | 5,020 | 5,100 | 6,200 | 1,319.45 |
| 1993-06-24 | 5,000 | 5,020 | 5,000 | 5,020 | 36,000 | 1,298.75 |
| 1993-06-23 | 4,990 | 5,050 | 4,990 | 5,050 | 14,100 | 1,306.51 |
| 1993-06-22 | 5,000 | 5,050 | 5,000 | 5,000 | 23,200 | 1,293.58 |
| 1993-06-21 | 5,150 | 5,150 | 5,000 | 5,050 | 24,900 | 1,306.51 |
| 1993-06-18 | 5,000 | 5,050 | 5,000 | 5,050 | 8,500 | 1,306.51 |
| 1993-06-17 | 4,990 | 5,070 | 4,990 | 5,020 | 9,500 | 1,298.75 |
| 1993-06-16 | 5,000 | 5,030 | 4,980 | 5,030 | 44,000 | 1,301.34 |
| 1993-06-15 | 5,000 | 5,000 | 4,980 | 5,000 | 36,100 | 1,293.58 |
| 1993-06-14 | 5,050 | 5,050 | 5,000 | 5,050 | 5,500 | 1,306.51 |
| 1993-06-11 | 5,050 | 5,100 | 5,010 | 5,010 | 7,100 | 1,296.16 |
| 1993-06-10 | 5,050 | 5,050 | 5,000 | 5,000 | 6,600 | 1,293.58 |
| 1993-06-08 | 5,050 | 5,050 | 5,010 | 5,050 | 6,400 | 1,306.51 |
| 1993-06-07 | 5,060 | 5,060 | 5,040 | 5,050 | 5,100 | 1,306.51 |
| 1993-06-04 | 5,180 | 5,180 | 5,050 | 5,050 | 5,200 | 1,306.51 |
| 1993-06-03 | 5,100 | 5,120 | 5,050 | 5,050 | 8,700 | 1,306.51 |
| 1993-06-02 | 5,100 | 5,100 | 5,100 | 5,100 | 4,600 | 1,319.45 |
| 1993-06-01 | 5,060 | 5,090 | 5,050 | 5,050 | 6,400 | 1,306.51 |
| 1993-05-31 | 5,010 | 5,050 | 5,010 | 5,050 | 6,200 | 1,306.51 |
| 1993-05-28 | 5,050 | 5,100 | 5,050 | 5,100 | 13,400 | 1,319.45 |
| 1993-05-27 | 5,150 | 5,180 | 5,120 | 5,180 | 11,900 | 1,340.14 |
| 1993-05-26 | 5,190 | 5,190 | 5,150 | 5,150 | 6,000 | 1,332.38 |
| 1993-05-25 | 5,070 | 5,150 | 5,070 | 5,120 | 8,900 | 1,324.62 |
| 1993-05-24 | 5,200 | 5,200 | 5,060 | 5,060 | 3,100 | 1,309.10 |
| 1993-05-21 | 5,050 | 5,110 | 5,050 | 5,100 | 3,600 | 1,319.45 |
| 1993-05-20 | 5,200 | 5,200 | 5,000 | 5,000 | 9,400 | 1,293.58 |
| 1993-05-19 | 5,140 | 5,140 | 5,100 | 5,100 | 8,300 | 1,319.45 |
| 1993-05-18 | 5,200 | 5,200 | 4,990 | 5,150 | 13,200 | 1,332.38 |
| 1993-05-17 | 5,210 | 5,210 | 5,150 | 5,200 | 17,400 | 1,345.32 |
| 1993-05-14 | 5,250 | 5,250 | 5,190 | 5,190 | 18,500 | 1,342.73 |
| 1993-05-13 | 5,280 | 5,310 | 5,250 | 5,250 | 11,300 | 1,358.25 |
| 1993-05-12 | 5,400 | 5,400 | 5,300 | 5,310 | 42,100 | 1,373.78 |
| 1993-05-11 | 5,300 | 5,360 | 5,300 | 5,310 | 25,800 | 1,373.78 |
| 1993-05-10 | 5,270 | 5,390 | 5,260 | 5,260 | 10,900 | 1,360.84 |
| 1993-05-07 | 5,260 | 5,350 | 5,210 | 5,250 | 12,800 | 1,358.25 |
| 1993-05-06 | 5,220 | 5,350 | 5,220 | 5,230 | 13,600 | 1,353.08 |
| 1993-04-30 | 5,300 | 5,350 | 5,220 | 5,300 | 12,700 | 1,371.19 |
| 1993-04-28 | 5,690 | 5,700 | 5,400 | 5,400 | 35,700 | 1,397.06 |
| 1993-04-27 | 5,600 | 5,630 | 5,560 | 5,600 | 13,500 | 1,448.81 |
| 1993-04-26 | 5,560 | 5,560 | 5,460 | 5,550 | 6,200 | 1,435.87 |
| 1993-04-23 | 5,550 | 5,630 | 5,550 | 5,550 | 15,100 | 1,435.87 |
| 1993-04-22 | 5,500 | 5,630 | 5,450 | 5,600 | 7,100 | 1,448.81 |
| 1993-04-21 | 5,650 | 5,650 | 5,360 | 5,360 | 15,900 | 1,386.71 |
| 1993-04-20 | 5,750 | 5,830 | 5,660 | 5,660 | 56,400 | 1,464.33 |
| 1993-04-19 | 5,430 | 5,700 | 5,310 | 5,700 | 52,700 | 1,474.68 |
| 1993-04-16 | 5,200 | 5,490 | 5,200 | 5,330 | 21,200 | 1,378.95 |
| 1993-04-15 | 5,200 | 5,200 | 5,150 | 5,190 | 12,100 | 1,342.73 |
| 1993-04-14 | 5,190 | 5,210 | 5,020 | 5,020 | 3,100 | 1,298.75 |
| 1993-04-13 | 4,970 | 5,200 | 4,970 | 5,200 | 10,200 | 1,345.32 |
| 1993-04-12 | 5,050 | 5,050 | 4,930 | 4,950 | 10,100 | 1,280.64 |
| 1993-04-09 | 5,060 | 5,100 | 5,010 | 5,050 | 25,600 | 1,306.51 |
| 1993-04-08 | 5,100 | 5,130 | 5,060 | 5,060 | 13,000 | 1,309.10 |
| 1993-04-07 | 5,150 | 5,150 | 5,100 | 5,110 | 9,600 | 1,322.03 |
| 1993-04-06 | 5,100 | 5,190 | 5,060 | 5,190 | 62,600 | 1,342.73 |
| 1993-04-05 | 4,980 | 5,200 | 4,950 | 5,100 | 122,400 | 1,319.45 |
| 1993-04-02 | 4,650 | 4,930 | 4,650 | 4,910 | 103,700 | 1,270.29 |
| 1993-04-01 | 4,510 | 4,540 | 4,490 | 4,500 | 27,500 | 1,164.22 |
| 1993-03-31 | 4,560 | 4,590 | 4,550 | 4,560 | 25,400 | 1,179.74 |
| 1993-03-30 | 4,600 | 4,630 | 4,530 | 4,560 | 49,800 | 1,179.74 |
| 1993-03-29 | 4,500 | 4,610 | 4,500 | 4,560 | 34,600 | 1,179.74 |
| 1993-03-26 | 4,550 | 4,550 | 4,500 | 4,500 | 4,400 | 1,164.22 |
| 1993-03-25 | 4,580 | 4,580 | 4,550 | 4,550 | 75,100 | 1,177.15 |
| 1993-03-24 | 4,580 | 4,590 | 4,560 | 4,580 | 1,800 | 1,184.92 |
| 1993-03-23 | 4,610 | 4,630 | 4,600 | 4,600 | 14,000 | 1,190.09 |
| 1993-03-22 | 4,640 | 4,660 | 4,620 | 4,630 | 15,700 | 1,197.85 |
| 1993-03-19 | 4,630 | 4,640 | 4,620 | 4,620 | 11,200 | 1,195.26 |
| 1993-03-18 | 4,580 | 4,630 | 4,550 | 4,600 | 11,100 | 1,190.09 |
| 1993-03-17 | 4,530 | 4,570 | 4,520 | 4,570 | 3,800 | 1,182.33 |
| 1993-03-16 | 4,560 | 4,560 | 4,460 | 4,500 | 22,200 | 1,164.22 |
| 1993-03-15 | 4,620 | 4,650 | 4,560 | 4,560 | 20,000 | 1,179.74 |
| 1993-03-12 | 4,700 | 4,700 | 4,610 | 4,620 | 29,100 | 1,195.26 |
| 1993-03-11 | 4,850 | 4,860 | 4,850 | 4,850 | 28,800 | 1,254.77 |
| 1993-03-10 | 4,840 | 4,930 | 4,800 | 4,900 | 21,600 | 1,267.70 |
| 1993-03-09 | 4,660 | 4,990 | 4,650 | 4,850 | 39,500 | 1,254.77 |
| 1993-03-08 | 4,610 | 4,610 | 4,570 | 4,600 | 8,500 | 1,190.09 |
| 1993-03-05 | 4,610 | 4,610 | 4,580 | 4,580 | 27,100 | 1,184.92 |
| 1993-03-04 | 4,550 | 4,620 | 4,550 | 4,560 | 37,500 | 1,179.74 |
| 1993-03-03 | 4,500 | 4,570 | 4,500 | 4,500 | 25,300 | 1,164.22 |
| 1993-03-02 | 4,640 | 4,640 | 4,450 | 4,450 | 5,500 | 1,151.28 |
| 1993-03-01 | 4,640 | 4,650 | 4,610 | 4,650 | 13,700 | 1,203.03 |
| 1993-02-26 | 4,680 | 4,680 | 4,510 | 4,610 | 7,200 | 1,192.68 |
| 1993-02-25 | 4,740 | 4,740 | 4,670 | 4,690 | 35,500 | 1,213.37 |
| 1993-02-24 | 4,720 | 4,740 | 4,700 | 4,700 | 11,900 | 1,215.96 |
| 1993-02-23 | 4,690 | 4,810 | 4,650 | 4,680 | 39,500 | 1,210.79 |
| 1993-02-22 | 4,490 | 4,700 | 4,490 | 4,680 | 30,900 | 1,210.79 |
| 1993-02-19 | 4,500 | 4,530 | 4,450 | 4,450 | 13,000 | 1,151.28 |
| 1993-02-18 | 4,550 | 4,550 | 4,540 | 4,550 | 9,400 | 1,177.15 |
| 1993-02-17 | 4,580 | 4,580 | 4,550 | 4,550 | 10,900 | 1,177.15 |
| 1993-02-16 | 4,550 | 4,600 | 4,550 | 4,600 | 22,700 | 1,190.09 |
| 1993-02-15 | 4,590 | 4,590 | 4,540 | 4,550 | 4,700 | 1,177.15 |
| 1993-02-12 | 4,490 | 4,550 | 4,450 | 4,550 | 7,900 | 1,177.15 |
| 1993-02-10 | 4,400 | 4,480 | 4,400 | 4,400 | 18,200 | 1,138.35 |
| 1993-02-09 | 4,380 | 4,390 | 4,380 | 4,390 | 2,100 | 1,135.76 |
| 1993-02-08 | 4,350 | 4,390 | 4,350 | 4,350 | 7,600 | 1,125.41 |
| 1993-02-05 | 4,290 | 4,300 | 4,250 | 4,300 | 13,200 | 1,112.48 |
| 1993-02-04 | 4,300 | 4,330 | 4,270 | 4,270 | 10,300 | 1,104.71 |
| 1993-02-03 | 4,300 | 4,330 | 4,300 | 4,300 | 11,900 | 1,112.48 |
| 1993-02-02 | 4,380 | 4,380 | 4,260 | 4,300 | 3,600 | 1,112.48 |
| 1993-02-01 | 4,410 | 4,450 | 4,410 | 4,410 | 12,300 | 1,140.93 |
| 1993-01-29 | 4,450 | 4,480 | 4,450 | 4,460 | 14,700 | 1,153.87 |
| 1993-01-28 | 4,440 | 4,470 | 4,440 | 4,450 | 10,200 | 1,151.28 |
| 1993-01-27 | 4,500 | 4,500 | 4,440 | 4,440 | 8,000 | 1,148.70 |
| 1993-01-26 | 4,500 | 4,500 | 4,450 | 4,480 | 5,500 | 1,159.04 |
| 1993-01-25 | 4,560 | 4,560 | 4,500 | 4,500 | 1,100 | 1,164.22 |
| 1993-01-22 | 4,510 | 4,520 | 4,510 | 4,510 | 2,000 | 1,166.81 |
| 1993-01-21 | 4,590 | 4,590 | 4,440 | 4,440 | 2,400 | 1,148.70 |
| 1993-01-20 | 4,590 | 4,590 | 4,520 | 4,560 | 3,700 | 1,179.74 |
| 1993-01-19 | 4,680 | 4,680 | 4,590 | 4,590 | 14,300 | 1,187.50 |
| 1993-01-18 | 4,680 | 4,680 | 4,650 | 4,680 | 8,000 | 1,210.79 |
| 1993-01-14 | 4,680 | 4,680 | 4,680 | 4,680 | 4,000 | 1,210.79 |
| 1993-01-13 | 4,750 | 4,750 | 4,650 | 4,700 | 17,100 | 1,215.96 |
| 1993-01-12 | 4,750 | 4,750 | 4,750 | 4,750 | 100 | 1,228.90 |
| 1993-01-11 | 4,790 | 4,790 | 4,750 | 4,750 | 3,700 | 1,228.90 |
| 1993-01-08 | 4,800 | 4,800 | 4,790 | 4,790 | 1,200 | 1,239.25 |
| 1993-01-06 | 4,700 | 4,700 | 4,690 | 4,690 | 4,800 | 1,213.37 |
| 1993-01-05 | 4,720 | 4,720 | 4,700 | 4,700 | 6,300 | 1,215.96 |
| 1993-01-04 | 4,770 | 4,770 | 4,720 | 4,720 | 1,600 | 1,221.14 |
分割・併合履歴 ： [2020-05-28]1株→1.05株 [2018-05-29]1株→1.25株 [2017-05-29]1株→1.1株 [2016-05-27]1株→1.5株 [2015-05-27]1株→1.5株 [2007-03-27]1株→1.1株 [2005-03-28]1株→1.05株 [1999-03-26]1株→1.02株 [1995-09-26]1株→1.01株