9735 セコム(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 | 6,800 | 6,800 | 6,740 | 6,760 | 48,000 | 3,380 |
| 1993-12-29 | 6,800 | 6,830 | 6,740 | 6,800 | 101,000 | 3,400 |
| 1993-12-28 | 6,800 | 6,820 | 6,780 | 6,800 | 118,000 | 3,400 |
| 1993-12-27 | 6,780 | 6,800 | 6,710 | 6,800 | 270,000 | 3,400 |
| 1993-12-24 | 6,750 | 6,750 | 6,700 | 6,750 | 91,000 | 3,375 |
| 1993-12-22 | 6,650 | 6,740 | 6,650 | 6,710 | 158,000 | 3,355 |
| 1993-12-21 | 6,670 | 6,680 | 6,630 | 6,640 | 123,000 | 3,320 |
| 1993-12-20 | 6,860 | 6,870 | 6,680 | 6,680 | 161,000 | 3,340 |
| 1993-12-17 | 6,890 | 6,900 | 6,830 | 6,850 | 222,000 | 3,425 |
| 1993-12-16 | 6,820 | 6,870 | 6,810 | 6,850 | 249,000 | 3,425 |
| 1993-12-15 | 6,750 | 6,780 | 6,640 | 6,780 | 113,000 | 3,390 |
| 1993-12-14 | 6,740 | 6,790 | 6,710 | 6,750 | 196,000 | 3,375 |
| 1993-12-13 | 6,730 | 6,750 | 6,660 | 6,710 | 216,000 | 3,355 |
| 1993-12-10 | 6,650 | 6,750 | 6,650 | 6,700 | 294,000 | 3,350 |
| 1993-12-09 | 6,690 | 6,690 | 6,560 | 6,650 | 195,000 | 3,325 |
| 1993-12-08 | 6,690 | 6,700 | 6,600 | 6,700 | 154,000 | 3,350 |
| 1993-12-07 | 6,690 | 6,730 | 6,650 | 6,690 | 152,000 | 3,345 |
| 1993-12-06 | 6,820 | 6,820 | 6,660 | 6,690 | 106,000 | 3,345 |
| 1993-12-03 | 6,760 | 6,760 | 6,610 | 6,730 | 162,000 | 3,365 |
| 1993-12-02 | 6,690 | 6,760 | 6,660 | 6,760 | 2,720 | 3,380 |
| 1993-12-01 | 6,430 | 6,590 | 6,400 | 6,590 | 132,000 | 3,295 |
| 1993-11-30 | 6,210 | 6,400 | 6,200 | 6,330 | 166,000 | 3,165 |
| 1993-11-29 | 6,400 | 6,400 | 5,990 | 6,200 | 235,000 | 3,100 |
| 1993-11-26 | 6,630 | 6,630 | 6,460 | 6,490 | 457,000 | 3,245 |
| 1993-11-25 | 6,600 | 6,640 | 6,540 | 6,630 | 505,000 | 3,315 |
| 1993-11-24 | 6,690 | 6,700 | 6,600 | 6,600 | 285,000 | 3,300 |
| 1993-11-22 | 6,790 | 6,790 | 6,700 | 6,700 | 228,000 | 3,350 |
| 1993-11-19 | 6,820 | 6,850 | 6,790 | 6,790 | 162,000 | 3,395 |
| 1993-11-18 | 6,840 | 6,850 | 6,780 | 6,800 | 168,000 | 3,400 |
| 1993-11-17 | 6,800 | 6,840 | 6,770 | 6,830 | 136,000 | 3,415 |
| 1993-11-16 | 6,790 | 6,840 | 6,780 | 6,810 | 141,000 | 3,405 |
| 1993-11-15 | 6,890 | 6,890 | 6,770 | 6,800 | 154,000 | 3,400 |
| 1993-11-12 | 6,800 | 6,880 | 6,790 | 6,880 | 137,000 | 3,440 |
| 1993-11-11 | 6,830 | 6,850 | 6,810 | 6,820 | 129,000 | 3,410 |
| 1993-11-10 | 6,770 | 6,820 | 6,770 | 6,810 | 196,000 | 3,405 |
| 1993-11-09 | 6,840 | 6,840 | 6,760 | 6,770 | 194,000 | 3,385 |
| 1993-11-08 | 6,800 | 6,870 | 6,790 | 6,830 | 214,000 | 3,415 |
| 1993-11-05 | 6,840 | 6,840 | 6,690 | 6,810 | 351,000 | 3,405 |
| 1993-11-04 | 6,880 | 6,890 | 6,810 | 6,810 | 157,000 | 3,405 |
| 1993-11-02 | 6,820 | 6,880 | 6,800 | 6,860 | 264,000 | 3,430 |
| 1993-11-01 | 6,830 | 6,830 | 6,770 | 6,790 | 196,000 | 3,395 |
| 1993-10-29 | 6,700 | 6,770 | 6,700 | 6,770 | 247,000 | 3,385 |
| 1993-10-28 | 6,700 | 6,730 | 6,630 | 6,670 | 352,000 | 3,335 |
| 1993-10-27 | 6,760 | 6,760 | 6,570 | 6,650 | 995,000 | 3,325 |
| 1993-10-26 | 6,940 | 6,970 | 6,920 | 6,920 | 89,000 | 3,460 |
| 1993-10-25 | 6,960 | 6,990 | 6,930 | 6,970 | 169,000 | 3,485 |
| 1993-10-22 | 6,880 | 6,930 | 6,880 | 6,930 | 167,000 | 3,465 |
| 1993-10-21 | 6,910 | 6,920 | 6,860 | 6,860 | 279,000 | 3,430 |
| 1993-10-20 | 6,920 | 6,950 | 6,900 | 6,910 | 237,000 | 3,455 |
| 1993-10-19 | 6,950 | 6,960 | 6,910 | 6,920 | 208,000 | 3,460 |
| 1993-10-18 | 6,970 | 7,040 | 6,950 | 6,950 | 184,000 | 3,475 |
| 1993-10-15 | 6,990 | 7,040 | 6,970 | 7,040 | 254,000 | 3,520 |
| 1993-10-14 | 6,960 | 7,020 | 6,920 | 7,000 | 301,000 | 3,500 |
| 1993-10-13 | 7,050 | 7,060 | 7,020 | 7,060 | 233,000 | 3,530 |
| 1993-10-12 | 7,200 | 7,200 | 7,060 | 7,090 | 214,000 | 3,545 |
| 1993-10-08 | 7,060 | 7,160 | 7,060 | 7,150 | 207,000 | 3,575 |
| 1993-10-07 | 7,120 | 7,130 | 7,000 | 7,050 | 252,000 | 3,525 |
| 1993-10-06 | 7,160 | 7,160 | 7,070 | 7,110 | 189,000 | 3,555 |
| 1993-10-05 | 7,160 | 7,230 | 7,150 | 7,160 | 200,000 | 3,580 |
| 1993-10-04 | 7,250 | 7,260 | 7,170 | 7,260 | 266,000 | 3,630 |
| 1993-10-01 | 7,300 | 7,320 | 7,250 | 7,270 | 387,000 | 3,635 |
| 1993-09-30 | 7,260 | 7,330 | 7,200 | 7,320 | 475,000 | 3,660 |
| 1993-09-29 | 7,250 | 7,260 | 7,180 | 7,250 | 681,000 | 3,625 |
| 1993-09-28 | 6,970 | 7,230 | 6,950 | 7,200 | 1,003,000 | 3,600 |
| 1993-09-27 | 6,930 | 6,960 | 6,900 | 6,930 | 269,000 | 3,465 |
| 1993-09-24 | 6,840 | 6,880 | 6,800 | 6,880 | 188,000 | 3,440 |
| 1993-09-22 | 6,720 | 6,790 | 6,720 | 6,780 | 149,000 | 3,390 |
| 1993-09-21 | 6,840 | 6,850 | 6,810 | 6,820 | 206,000 | 3,410 |
| 1993-09-20 | 6,820 | 6,820 | 6,790 | 6,800 | 132,000 | 3,400 |
| 1993-09-17 | 6,830 | 6,830 | 6,790 | 6,810 | 147,000 | 3,405 |
| 1993-09-16 | 6,880 | 6,880 | 6,800 | 6,830 | 211,000 | 3,415 |
| 1993-09-14 | 6,890 | 6,910 | 6,840 | 6,880 | 363,000 | 3,440 |
| 1993-09-13 | 6,800 | 6,840 | 6,750 | 6,840 | 124,000 | 3,420 |
| 1993-09-10 | 6,690 | 6,790 | 6,690 | 6,770 | 308,000 | 3,385 |
| 1993-09-09 | 6,680 | 6,680 | 6,630 | 6,660 | 328,000 | 3,330 |
| 1993-09-08 | 6,700 | 6,710 | 6,660 | 6,690 | 169,000 | 3,345 |
| 1993-09-07 | 6,760 | 6,760 | 6,710 | 6,710 | 61,000 | 3,355 |
| 1993-09-06 | 6,840 | 6,840 | 6,760 | 6,760 | 90,000 | 3,380 |
| 1993-09-03 | 6,880 | 6,900 | 6,750 | 6,780 | 312,000 | 3,390 |
| 1993-09-02 | 6,850 | 6,910 | 6,850 | 6,860 | 519,000 | 3,430 |
| 1993-09-01 | 6,820 | 6,850 | 6,790 | 6,830 | 431,000 | 3,415 |
| 1993-08-31 | 6,720 | 6,780 | 6,700 | 6,780 | 306,000 | 3,390 |
| 1993-08-30 | 6,700 | 6,720 | 6,670 | 6,700 | 57,000 | 3,350 |
| 1993-08-27 | 6,600 | 6,700 | 6,600 | 6,700 | 118,000 | 3,350 |
| 1993-08-26 | 6,600 | 6,610 | 6,580 | 6,600 | 94,000 | 3,300 |
| 1993-08-25 | 6,650 | 6,650 | 6,580 | 6,590 | 195,000 | 3,295 |
| 1993-08-24 | 6,600 | 6,600 | 6,570 | 6,600 | 118,000 | 3,300 |
| 1993-08-23 | 6,600 | 6,600 | 6,550 | 6,600 | 69,000 | 3,300 |
| 1993-08-20 | 6,600 | 6,610 | 6,570 | 6,600 | 99,000 | 3,300 |
| 1993-08-19 | 6,650 | 6,650 | 6,590 | 6,590 | 88,000 | 3,295 |
| 1993-08-18 | 6,640 | 6,650 | 6,620 | 6,640 | 91,000 | 3,320 |
| 1993-08-17 | 6,640 | 6,650 | 6,630 | 6,630 | 107,000 | 3,315 |
| 1993-08-16 | 6,690 | 6,700 | 6,620 | 6,620 | 65,000 | 3,310 |
| 1993-08-13 | 6,700 | 6,700 | 6,640 | 6,700 | 130,000 | 3,350 |
| 1993-08-12 | 6,700 | 6,700 | 6,650 | 6,650 | 211,000 | 3,325 |
| 1993-08-11 | 6,700 | 6,710 | 6,680 | 6,700 | 124,000 | 3,350 |
| 1993-08-10 | 6,700 | 6,740 | 6,700 | 6,700 | 182,000 | 3,350 |
| 1993-08-09 | 6,690 | 6,700 | 6,680 | 6,690 | 127,000 | 3,345 |
| 1993-08-06 | 6,700 | 6,700 | 6,660 | 6,670 | 147,000 | 3,335 |
| 1993-08-05 | 6,780 | 6,790 | 6,670 | 6,700 | 281,000 | 3,350 |
| 1993-08-04 | 6,720 | 6,800 | 6,720 | 6,800 | 416,000 | 3,400 |
| 1993-08-03 | 6,730 | 6,800 | 6,710 | 6,710 | 390,000 | 3,355 |
| 1993-08-02 | 6,620 | 6,700 | 6,620 | 6,700 | 206,000 | 3,350 |
| 1993-07-30 | 6,690 | 6,730 | 6,670 | 6,720 | 433,000 | 3,360 |
| 1993-07-29 | 6,640 | 6,680 | 6,600 | 6,680 | 227,000 | 3,340 |
| 1993-07-28 | 6,590 | 6,660 | 6,570 | 6,610 | 283,000 | 3,305 |
| 1993-07-27 | 6,560 | 6,570 | 6,550 | 6,570 | 118,000 | 3,285 |
| 1993-07-26 | 6,550 | 6,560 | 6,530 | 6,560 | 125,000 | 3,280 |
| 1993-07-23 | 6,610 | 6,630 | 6,520 | 6,520 | 300,000 | 3,260 |
| 1993-07-22 | 6,610 | 6,710 | 6,610 | 6,700 | 632,000 | 3,350 |
| 1993-07-21 | 6,590 | 6,660 | 6,590 | 6,620 | 496,000 | 3,310 |
| 1993-07-20 | 6,680 | 6,700 | 6,600 | 6,620 | 432,000 | 3,310 |
| 1993-07-19 | 6,550 | 6,770 | 6,510 | 6,720 | 1,550,000 | 3,360 |
| 1993-07-16 | 6,400 | 6,530 | 6,390 | 6,520 | 381,000 | 3,260 |
| 1993-07-15 | 6,400 | 6,510 | 6,400 | 6,470 | 565,000 | 3,235 |
| 1993-07-14 | 6,430 | 6,430 | 6,360 | 6,360 | 124,000 | 3,180 |
| 1993-07-13 | 6,340 | 6,440 | 6,320 | 6,400 | 241,000 | 3,200 |
| 1993-07-12 | 6,350 | 6,350 | 6,300 | 6,350 | 84,000 | 3,175 |
| 1993-07-09 | 6,300 | 6,300 | 6,260 | 6,260 | 119,000 | 3,130 |
| 1993-07-08 | 6,330 | 6,330 | 6,260 | 6,300 | 111,000 | 3,150 |
| 1993-07-07 | 6,290 | 6,300 | 6,260 | 6,260 | 131,000 | 3,130 |
| 1993-07-06 | 6,300 | 6,320 | 6,300 | 6,300 | 52,000 | 3,150 |
| 1993-07-05 | 6,290 | 6,300 | 6,280 | 6,300 | 55,000 | 3,150 |
| 1993-07-02 | 6,440 | 6,440 | 6,310 | 6,340 | 168,000 | 3,170 |
| 1993-07-01 | 6,340 | 6,430 | 6,330 | 6,420 | 313,000 | 3,210 |
| 1993-06-30 | 6,300 | 6,370 | 6,290 | 6,320 | 272,000 | 3,160 |
| 1993-06-29 | 6,310 | 6,340 | 6,280 | 6,320 | 172,000 | 3,160 |
| 1993-06-28 | 6,300 | 6,380 | 6,300 | 6,330 | 94,000 | 3,165 |
| 1993-06-25 | 6,250 | 6,280 | 6,220 | 6,280 | 102,000 | 3,140 |
| 1993-06-24 | 6,180 | 6,280 | 6,180 | 6,220 | 133,000 | 3,110 |
| 1993-06-23 | 6,200 | 6,260 | 6,150 | 6,150 | 151,000 | 3,075 |
| 1993-06-22 | 6,190 | 6,260 | 6,110 | 6,260 | 208,000 | 3,130 |
| 1993-06-21 | 6,180 | 6,190 | 6,000 | 6,190 | 315,000 | 3,095 |
| 1993-06-18 | 6,240 | 6,240 | 6,150 | 6,150 | 165,000 | 3,075 |
| 1993-06-17 | 6,200 | 6,270 | 6,180 | 6,210 | 252,000 | 3,105 |
| 1993-06-16 | 6,190 | 6,220 | 6,140 | 6,200 | 140,000 | 3,100 |
| 1993-06-15 | 6,260 | 6,260 | 6,200 | 6,200 | 191,000 | 3,100 |
| 1993-06-14 | 6,300 | 6,340 | 6,260 | 6,260 | 103,000 | 3,130 |
| 1993-06-11 | 6,410 | 6,430 | 6,330 | 6,330 | 174,000 | 3,165 |
| 1993-06-10 | 6,390 | 6,400 | 6,330 | 6,350 | 136,000 | 3,175 |
| 1993-06-08 | 6,490 | 6,490 | 6,410 | 6,430 | 186,000 | 3,215 |
| 1993-06-07 | 6,370 | 6,530 | 6,370 | 6,460 | 480,000 | 3,230 |
| 1993-06-04 | 6,400 | 6,450 | 6,380 | 6,440 | 439,000 | 3,220 |
| 1993-06-03 | 6,320 | 6,400 | 6,300 | 6,370 | 199,000 | 3,185 |
| 1993-06-02 | 6,270 | 6,340 | 6,240 | 6,310 | 203,000 | 3,155 |
| 1993-06-01 | 6,290 | 6,290 | 6,250 | 6,270 | 102,000 | 3,135 |
| 1993-05-31 | 6,310 | 6,310 | 6,250 | 6,250 | 66,000 | 3,125 |
| 1993-05-28 | 6,360 | 6,370 | 6,300 | 6,310 | 65,000 | 3,155 |
| 1993-05-27 | 6,390 | 6,400 | 6,330 | 6,340 | 306,000 | 3,170 |
| 1993-05-26 | 6,250 | 6,320 | 6,210 | 6,320 | 407,000 | 3,160 |
| 1993-05-25 | 6,250 | 6,300 | 6,210 | 6,240 | 394,000 | 3,120 |
| 1993-05-24 | 6,190 | 6,250 | 6,190 | 6,240 | 474,000 | 3,120 |
| 1993-05-21 | 6,170 | 6,190 | 6,150 | 6,150 | 378,000 | 3,075 |
| 1993-05-20 | 6,100 | 6,150 | 6,070 | 6,150 | 362,000 | 3,075 |
| 1993-05-19 | 6,080 | 6,130 | 6,060 | 6,070 | 300,000 | 3,035 |
| 1993-05-18 | 6,050 | 6,050 | 5,970 | 5,990 | 84,000 | 2,995 |
| 1993-05-17 | 6,090 | 6,090 | 6,030 | 6,050 | 90,000 | 3,025 |
| 1993-05-14 | 6,010 | 6,070 | 6,010 | 6,070 | 275,000 | 3,035 |
| 1993-05-13 | 5,920 | 6,000 | 5,910 | 6,000 | 195,000 | 3,000 |
| 1993-05-12 | 6,000 | 6,000 | 5,910 | 5,960 | 157,000 | 2,980 |
| 1993-05-11 | 6,000 | 6,010 | 5,930 | 5,960 | 251,000 | 2,980 |
| 1993-05-10 | 5,990 | 5,990 | 5,930 | 5,980 | 117,000 | 2,990 |
| 1993-05-07 | 5,940 | 5,940 | 5,900 | 5,940 | 120,000 | 2,970 |
| 1993-05-06 | 5,950 | 5,980 | 5,920 | 5,930 | 174,000 | 2,965 |
| 1993-04-30 | 5,830 | 5,980 | 5,830 | 5,880 | 264,000 | 2,940 |
| 1993-04-28 | 5,950 | 5,950 | 5,820 | 5,830 | 360,000 | 2,915 |
| 1993-04-27 | 5,760 | 5,800 | 5,750 | 5,760 | 228,000 | 2,880 |
| 1993-04-26 | 5,750 | 5,840 | 5,750 | 5,760 | 73,000 | 2,880 |
| 1993-04-23 | 5,860 | 5,860 | 5,830 | 5,840 | 66,000 | 2,920 |
| 1993-04-22 | 5,830 | 5,890 | 5,830 | 5,840 | 105,000 | 2,920 |
| 1993-04-21 | 5,900 | 5,900 | 5,800 | 5,830 | 58,000 | 2,915 |
| 1993-04-20 | 5,950 | 6,000 | 5,850 | 5,850 | 104,000 | 2,925 |
| 1993-04-19 | 5,960 | 5,960 | 5,820 | 5,850 | 116,000 | 2,925 |
| 1993-04-16 | 6,000 | 6,040 | 5,960 | 5,960 | 132,000 | 2,980 |
| 1993-04-15 | 6,060 | 6,070 | 5,960 | 6,040 | 108,000 | 3,020 |
| 1993-04-14 | 6,070 | 6,070 | 6,020 | 6,070 | 188,000 | 3,035 |
| 1993-04-13 | 6,020 | 6,050 | 5,990 | 6,050 | 214,000 | 3,025 |
| 1993-04-12 | 6,020 | 6,030 | 5,990 | 6,030 | 111,000 | 3,015 |
| 1993-04-09 | 6,040 | 6,070 | 6,010 | 6,030 | 273,000 | 3,015 |
| 1993-04-08 | 6,020 | 6,040 | 5,910 | 6,000 | 248,000 | 3,000 |
| 1993-04-07 | 5,900 | 6,040 | 5,900 | 5,990 | 575,000 | 2,995 |
| 1993-04-06 | 5,880 | 5,900 | 5,870 | 5,900 | 247,000 | 2,950 |
| 1993-04-05 | 5,880 | 5,900 | 5,850 | 5,870 | 229,000 | 2,935 |
| 1993-04-02 | 5,740 | 5,850 | 5,730 | 5,850 | 282,000 | 2,925 |
| 1993-04-01 | 5,660 | 5,700 | 5,660 | 5,690 | 79,000 | 2,845 |
| 1993-03-31 | 5,740 | 5,740 | 5,640 | 5,660 | 130,000 | 2,830 |
| 1993-03-30 | 5,730 | 5,740 | 5,700 | 5,740 | 133,000 | 2,870 |
| 1993-03-29 | 5,630 | 5,770 | 5,600 | 5,750 | 205,000 | 2,875 |
| 1993-03-26 | 5,540 | 5,640 | 5,500 | 5,590 | 193,000 | 2,795 |
| 1993-03-25 | 5,430 | 5,510 | 5,420 | 5,490 | 208,000 | 2,745 |
| 1993-03-24 | 5,420 | 5,470 | 5,420 | 5,430 | 101,000 | 2,715 |
| 1993-03-23 | 5,520 | 5,540 | 5,470 | 5,480 | 124,000 | 2,740 |
| 1993-03-22 | 5,570 | 5,580 | 5,520 | 5,520 | 182,000 | 2,760 |
| 1993-03-19 | 5,520 | 5,580 | 5,520 | 5,570 | 324,000 | 2,785 |
| 1993-03-18 | 5,450 | 5,530 | 5,440 | 5,500 | 335,000 | 2,750 |
| 1993-03-17 | 5,420 | 5,460 | 5,420 | 5,460 | 91,000 | 2,730 |
| 1993-03-16 | 5,440 | 5,440 | 5,420 | 5,420 | 126,000 | 2,710 |
| 1993-03-15 | 5,460 | 5,460 | 5,430 | 5,460 | 107,000 | 2,730 |
| 1993-03-12 | 5,460 | 5,470 | 5,450 | 5,450 | 147,000 | 2,725 |
| 1993-03-11 | 5,490 | 5,490 | 5,420 | 5,450 | 109,000 | 2,725 |
| 1993-03-10 | 5,410 | 5,420 | 5,380 | 5,420 | 103,000 | 2,710 |
| 1993-03-09 | 5,500 | 5,550 | 5,370 | 5,440 | 143,000 | 2,720 |
| 1993-03-08 | 5,400 | 5,550 | 5,400 | 5,470 | 130,000 | 2,735 |
| 1993-03-05 | 5,460 | 5,500 | 5,450 | 5,480 | 82,000 | 2,740 |
| 1993-03-04 | 5,480 | 5,480 | 5,420 | 5,470 | 47,000 | 2,735 |
| 1993-03-03 | 5,470 | 5,480 | 5,430 | 5,480 | 89,000 | 2,740 |
| 1993-03-02 | 5,420 | 5,490 | 5,420 | 5,470 | 77,000 | 2,735 |
| 1993-03-01 | 5,410 | 5,450 | 5,400 | 5,420 | 114,000 | 2,710 |
| 1993-02-26 | 5,370 | 5,400 | 5,370 | 5,380 | 52,000 | 2,690 |
| 1993-02-25 | 5,400 | 5,400 | 5,360 | 5,360 | 88,000 | 2,680 |
| 1993-02-24 | 5,420 | 5,430 | 5,370 | 5,370 | 122,000 | 2,685 |
| 1993-02-23 | 5,430 | 5,430 | 5,390 | 5,410 | 103,000 | 2,705 |
| 1993-02-22 | 5,480 | 5,480 | 5,430 | 5,430 | 68,000 | 2,715 |
| 1993-02-19 | 5,450 | 5,460 | 5,430 | 5,460 | 111,000 | 2,730 |
| 1993-02-18 | 5,490 | 5,510 | 5,420 | 5,420 | 121,000 | 2,710 |
| 1993-02-17 | 5,460 | 5,520 | 5,460 | 5,520 | 94,000 | 2,760 |
| 1993-02-16 | 5,550 | 5,550 | 5,500 | 5,500 | 79,000 | 2,750 |
| 1993-02-15 | 5,510 | 5,560 | 5,500 | 5,550 | 32,000 | 2,775 |
| 1993-02-12 | 5,560 | 5,590 | 5,500 | 5,500 | 88,000 | 2,750 |
| 1993-02-10 | 5,570 | 5,590 | 5,510 | 5,590 | 56,000 | 2,795 |
| 1993-02-09 | 5,600 | 5,600 | 5,550 | 5,570 | 57,000 | 2,785 |
| 1993-02-08 | 5,630 | 5,630 | 5,580 | 5,620 | 51,000 | 2,810 |
| 1993-02-05 | 5,560 | 5,600 | 5,560 | 5,570 | 74,000 | 2,785 |
| 1993-02-04 | 5,600 | 5,600 | 5,540 | 5,550 | 46,000 | 2,775 |
| 1993-02-03 | 5,600 | 5,610 | 5,560 | 5,580 | 102,000 | 2,790 |
| 1993-02-02 | 5,600 | 5,600 | 5,550 | 5,590 | 108,000 | 2,795 |
| 1993-02-01 | 5,610 | 5,610 | 5,550 | 5,590 | 54,000 | 2,795 |
| 1993-01-29 | 5,570 | 5,570 | 5,450 | 5,550 | 127,000 | 2,775 |
| 1993-01-28 | 5,420 | 5,550 | 5,420 | 5,550 | 150,000 | 2,775 |
| 1993-01-27 | 5,400 | 5,420 | 5,360 | 5,410 | 218,000 | 2,705 |
| 1993-01-26 | 5,400 | 5,400 | 5,370 | 5,400 | 87,000 | 2,700 |
| 1993-01-25 | 5,380 | 5,390 | 5,360 | 5,370 | 104,000 | 2,685 |
| 1993-01-22 | 5,380 | 5,400 | 5,380 | 5,400 | 127,000 | 2,700 |
| 1993-01-21 | 5,490 | 5,490 | 5,360 | 5,380 | 196,000 | 2,690 |
| 1993-01-20 | 5,490 | 5,500 | 5,480 | 5,500 | 65,000 | 2,750 |
| 1993-01-19 | 5,480 | 5,490 | 5,480 | 5,490 | 69,000 | 2,745 |
| 1993-01-18 | 5,520 | 5,520 | 5,480 | 5,490 | 72,000 | 2,745 |
| 1993-01-14 | 5,550 | 5,550 | 5,510 | 5,510 | 52,000 | 2,755 |
| 1993-01-13 | 5,570 | 5,580 | 5,550 | 5,550 | 102,000 | 2,775 |
| 1993-01-12 | 5,550 | 5,600 | 5,550 | 5,570 | 14,000 | 2,785 |
| 1993-01-11 | 5,510 | 5,650 | 5,510 | 5,650 | 72,000 | 2,825 |
| 1993-01-08 | 5,570 | 5,570 | 5,510 | 5,510 | 40,000 | 2,755 |
| 1993-01-07 | 5,600 | 5,630 | 5,570 | 5,600 | 106,000 | 2,800 |
| 1993-01-06 | 5,570 | 5,570 | 5,550 | 5,550 | 73,000 | 2,775 |
| 1993-01-05 | 5,620 | 5,620 | 5,560 | 5,590 | 83,000 | 2,795 |
| 1993-01-04 | 5,580 | 5,630 | 5,570 | 5,570 | 52,000 | 2,785 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株