9743 (株)丹青社 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 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,000 | 1,000 | 969 | 975 | 13,000 | 500 |
| 1993-12-28 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 512.82 |
| 1993-12-27 | 980 | 1,000 | 980 | 1,000 | 8,000 | 512.82 |
| 1993-12-22 | 1,010 | 1,010 | 1,000 | 1,010 | 23,000 | 517.95 |
| 1993-12-21 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 517.95 |
| 1993-12-20 | 1,020 | 1,020 | 1,010 | 1,010 | 30,000 | 517.95 |
| 1993-12-17 | 1,010 | 1,010 | 1,010 | 1,010 | 20,000 | 517.95 |
| 1993-12-16 | 1,010 | 1,010 | 1,010 | 1,010 | 20,000 | 517.95 |
| 1993-12-15 | 1,010 | 1,020 | 1,000 | 1,010 | 13,000 | 517.95 |
| 1993-12-14 | 1,030 | 1,040 | 1,010 | 1,010 | 10,000 | 517.95 |
| 1993-12-13 | 1,080 | 1,080 | 1,050 | 1,050 | 17,000 | 538.46 |
| 1993-12-10 | 1,080 | 1,080 | 1,070 | 1,080 | 9,000 | 553.85 |
| 1993-12-08 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 548.72 |
| 1993-12-07 | 1,080 | 1,100 | 1,070 | 1,090 | 7,000 | 558.97 |
| 1993-12-06 | 1,170 | 1,170 | 1,090 | 1,090 | 8,000 | 558.97 |
| 1993-12-03 | 1,180 | 1,200 | 1,180 | 1,190 | 30,000 | 610.26 |
| 1993-11-30 | 962 | 970 | 961 | 970 | 11,000 | 497.44 |
| 1993-11-29 | 979 | 980 | 950 | 950 | 22,000 | 487.18 |
| 1993-11-26 | 1,080 | 1,080 | 991 | 991 | 41,000 | 508.21 |
| 1993-11-25 | 1,110 | 1,110 | 1,080 | 1,080 | 13,000 | 553.85 |
| 1993-11-24 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 569.23 |
| 1993-11-22 | 1,170 | 1,170 | 1,150 | 1,170 | 22,000 | 600 |
| 1993-11-19 | 1,190 | 1,190 | 1,190 | 1,190 | 13,000 | 610.26 |
| 1993-11-18 | 1,190 | 1,190 | 1,170 | 1,170 | 7,000 | 600 |
| 1993-11-17 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 | 605.13 |
| 1993-11-16 | 1,180 | 1,180 | 1,170 | 1,170 | 8,000 | 600 |
| 1993-11-15 | 1,170 | 1,200 | 1,170 | 1,200 | 9,000 | 615.39 |
| 1993-11-12 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 620.51 |
| 1993-11-11 | 1,200 | 1,210 | 1,200 | 1,200 | 6,000 | 615.39 |
| 1993-11-10 | 1,160 | 1,200 | 1,160 | 1,200 | 27,000 | 615.39 |
| 1993-11-09 | 1,170 | 1,200 | 1,170 | 1,190 | 9,000 | 610.26 |
| 1993-11-08 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 | 579.49 |
| 1993-11-05 | 1,220 | 1,220 | 1,150 | 1,150 | 13,000 | 589.74 |
| 1993-11-04 | 1,250 | 1,250 | 1,220 | 1,220 | 2,000 | 625.64 |
| 1993-11-02 | 1,270 | 1,270 | 1,220 | 1,260 | 6,000 | 646.15 |
| 1993-10-28 | 1,220 | 1,230 | 1,210 | 1,230 | 6,000 | 630.77 |
| 1993-10-27 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 625.64 |
| 1993-10-26 | 1,250 | 1,250 | 1,230 | 1,230 | 31,000 | 630.77 |
| 1993-10-25 | 1,300 | 1,300 | 1,250 | 1,250 | 35,000 | 641.03 |
| 1993-10-22 | 1,300 | 1,300 | 1,260 | 1,260 | 19,000 | 646.15 |
| 1993-10-21 | 1,270 | 1,270 | 1,240 | 1,240 | 9,000 | 635.90 |
| 1993-10-20 | 1,300 | 1,310 | 1,300 | 1,300 | 27,000 | 666.67 |
| 1993-10-19 | 1,330 | 1,330 | 1,300 | 1,300 | 9,000 | 666.67 |
| 1993-10-18 | 1,330 | 1,330 | 1,320 | 1,330 | 15,000 | 682.05 |
| 1993-10-14 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 682.05 |
| 1993-10-13 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 | 692.31 |
| 1993-10-12 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 | 692.31 |
| 1993-10-08 | 1,320 | 1,370 | 1,320 | 1,370 | 15,000 | 702.56 |
| 1993-10-07 | 1,300 | 1,350 | 1,280 | 1,310 | 13,000 | 671.80 |
| 1993-10-06 | 1,280 | 1,290 | 1,280 | 1,290 | 19,000 | 661.54 |
| 1993-10-05 | 1,290 | 1,290 | 1,270 | 1,280 | 28,000 | 656.41 |
| 1993-10-04 | 1,280 | 1,280 | 1,240 | 1,280 | 37,000 | 656.41 |
| 1993-10-01 | 1,320 | 1,330 | 1,260 | 1,260 | 24,000 | 646.15 |
| 1993-09-30 | 1,380 | 1,380 | 1,330 | 1,330 | 4,000 | 682.05 |
| 1993-09-29 | 1,380 | 1,400 | 1,370 | 1,370 | 9,000 | 702.56 |
| 1993-09-28 | 1,380 | 1,380 | 1,350 | 1,380 | 19,000 | 707.69 |
| 1993-09-27 | 1,400 | 1,410 | 1,380 | 1,380 | 3,000 | 707.69 |
| 1993-09-24 | 1,380 | 1,400 | 1,380 | 1,400 | 11,000 | 717.95 |
| 1993-09-22 | 1,410 | 1,410 | 1,370 | 1,370 | 12,000 | 702.56 |
| 1993-09-21 | 1,400 | 1,410 | 1,370 | 1,410 | 14,000 | 723.08 |
| 1993-09-20 | 1,430 | 1,430 | 1,390 | 1,390 | 13,000 | 712.82 |
| 1993-09-17 | 1,390 | 1,400 | 1,390 | 1,390 | 9,000 | 712.82 |
| 1993-09-16 | 1,430 | 1,430 | 1,360 | 1,400 | 50,000 | 717.95 |
| 1993-09-14 | 1,520 | 1,520 | 1,450 | 1,460 | 35,000 | 748.72 |
| 1993-09-13 | 1,470 | 1,510 | 1,470 | 1,480 | 42,000 | 758.97 |
| 1993-09-10 | 1,370 | 1,390 | 1,360 | 1,390 | 62,000 | 712.82 |
| 1993-09-09 | 1,360 | 1,370 | 1,350 | 1,370 | 66,000 | 702.56 |
| 1993-09-08 | 1,540 | 1,540 | 1,450 | 1,450 | 85,000 | 743.59 |
| 1993-09-07 | 1,510 | 1,540 | 1,510 | 1,540 | 32,000 | 789.74 |
| 1993-09-06 | 1,570 | 1,570 | 1,500 | 1,500 | 61,000 | 769.23 |
| 1993-09-03 | 1,600 | 1,620 | 1,590 | 1,590 | 33,000 | 815.39 |
| 1993-09-02 | 1,560 | 1,610 | 1,560 | 1,600 | 4,000 | 820.51 |
| 1993-09-01 | 1,530 | 1,540 | 1,500 | 1,510 | 48,000 | 774.36 |
| 1993-08-31 | 1,580 | 1,600 | 1,550 | 1,580 | 17,000 | 810.26 |
| 1993-08-30 | 1,610 | 1,610 | 1,560 | 1,580 | 51,000 | 810.26 |
| 1993-08-27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 820.51 |
| 1993-08-25 | 1,660 | 1,680 | 1,660 | 1,680 | 12,000 | 861.54 |
| 1993-08-24 | 1,670 | 1,680 | 1,670 | 1,680 | 11,000 | 861.54 |
| 1993-08-23 | 1,580 | 1,600 | 1,580 | 1,600 | 3,000 | 820.51 |
| 1993-08-20 | 1,600 | 1,600 | 1,600 | 1,600 | 12,000 | 820.51 |
| 1993-08-19 | 1,610 | 1,610 | 1,600 | 1,600 | 4,000 | 820.51 |
| 1993-08-18 | 1,640 | 1,640 | 1,600 | 1,600 | 4,000 | 820.51 |
| 1993-08-17 | 1,650 | 1,650 | 1,640 | 1,640 | 4,000 | 841.03 |
| 1993-08-16 | 1,670 | 1,670 | 1,650 | 1,650 | 20,000 | 846.15 |
| 1993-08-13 | 1,690 | 1,700 | 1,650 | 1,670 | 138,000 | 856.41 |
| 1993-08-12 | 1,660 | 1,670 | 1,660 | 1,660 | 64,000 | 851.28 |
| 1993-08-11 | 1,670 | 1,670 | 1,650 | 1,650 | 25,000 | 846.15 |
| 1993-08-10 | 1,680 | 1,700 | 1,650 | 1,670 | 28,000 | 856.41 |
| 1993-08-09 | 1,720 | 1,740 | 1,670 | 1,680 | 11,000 | 861.54 |
| 1993-08-06 | 1,710 | 1,720 | 1,710 | 1,720 | 9,000 | 882.05 |
| 1993-08-05 | 1,680 | 1,700 | 1,680 | 1,680 | 13,000 | 861.54 |
| 1993-08-04 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 856.41 |
| 1993-08-03 | 1,720 | 1,730 | 1,670 | 1,670 | 22,000 | 856.41 |
| 1993-08-02 | 1,700 | 1,700 | 1,660 | 1,660 | 6,000 | 851.28 |
| 1993-07-30 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 871.80 |
| 1993-07-29 | 1,680 | 1,720 | 1,670 | 1,690 | 30,000 | 866.67 |
| 1993-07-28 | 1,700 | 1,700 | 1,680 | 1,690 | 15,000 | 866.67 |
| 1993-07-27 | 1,690 | 1,700 | 1,690 | 1,700 | 6,000 | 871.80 |
| 1993-07-26 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 861.54 |
| 1993-07-23 | 1,670 | 1,680 | 1,660 | 1,670 | 6,000 | 856.41 |
| 1993-07-22 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 861.54 |
| 1993-07-21 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 856.41 |
| 1993-07-20 | 1,690 | 1,690 | 1,660 | 1,660 | 9,000 | 851.28 |
| 1993-07-19 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 866.67 |
| 1993-07-16 | 1,790 | 1,800 | 1,720 | 1,720 | 13,000 | 882.05 |
| 1993-07-15 | 1,780 | 1,790 | 1,770 | 1,780 | 10,000 | 912.82 |
| 1993-07-14 | 1,700 | 1,760 | 1,700 | 1,760 | 15,000 | 902.56 |
| 1993-07-13 | 1,670 | 1,670 | 1,660 | 1,660 | 10,000 | 851.28 |
| 1993-07-12 | 1,710 | 1,710 | 1,670 | 1,680 | 11,000 | 861.54 |
| 1993-07-09 | 1,690 | 1,700 | 1,660 | 1,690 | 18,000 | 866.67 |
| 1993-07-08 | 1,700 | 1,710 | 1,660 | 1,660 | 27,000 | 851.28 |
| 1993-07-07 | 1,670 | 1,670 | 1,650 | 1,650 | 32,000 | 846.15 |
| 1993-07-06 | 1,690 | 1,690 | 1,690 | 1,690 | 7,000 | 866.67 |
| 1993-07-05 | 1,730 | 1,730 | 1,690 | 1,700 | 10,000 | 871.80 |
| 1993-07-02 | 1,780 | 1,780 | 1,720 | 1,720 | 18,000 | 882.05 |
| 1993-07-01 | 1,790 | 1,790 | 1,750 | 1,750 | 24,000 | 897.44 |
| 1993-06-30 | 1,790 | 1,790 | 1,760 | 1,760 | 8,000 | 902.56 |
| 1993-06-29 | 1,800 | 1,800 | 1,800 | 1,800 | 22,000 | 923.08 |
| 1993-06-28 | 1,790 | 1,800 | 1,790 | 1,800 | 22,000 | 923.08 |
| 1993-06-25 | 1,720 | 1,720 | 1,700 | 1,700 | 15,000 | 871.80 |
| 1993-06-24 | 1,670 | 1,680 | 1,660 | 1,670 | 26,000 | 856.41 |
| 1993-06-23 | 1,670 | 1,670 | 1,660 | 1,670 | 33,000 | 856.41 |
| 1993-06-22 | 1,650 | 1,670 | 1,650 | 1,670 | 24,000 | 856.41 |
| 1993-06-21 | 1,720 | 1,720 | 1,690 | 1,690 | 9,000 | 866.67 |
| 1993-06-18 | 1,750 | 1,770 | 1,720 | 1,750 | 18,000 | 897.44 |
| 1993-06-17 | 1,700 | 1,700 | 1,690 | 1,690 | 7,000 | 866.67 |
| 1993-06-16 | 1,770 | 1,770 | 1,750 | 1,750 | 2,000 | 897.44 |
| 1993-06-15 | 1,810 | 1,820 | 1,800 | 1,800 | 29,000 | 923.08 |
| 1993-06-14 | 1,850 | 1,850 | 1,800 | 1,800 | 6,000 | 923.08 |
| 1993-06-11 | 1,890 | 1,890 | 1,850 | 1,860 | 15,000 | 953.85 |
| 1993-06-10 | 1,860 | 1,920 | 1,860 | 1,920 | 35,000 | 984.62 |
| 1993-06-08 | 1,960 | 1,960 | 1,890 | 1,890 | 30,000 | 969.23 |
| 1993-06-07 | 1,910 | 1,920 | 1,900 | 1,900 | 17,000 | 974.36 |
| 1993-06-04 | 1,940 | 1,950 | 1,910 | 1,940 | 17,000 | 994.87 |
| 1993-06-03 | 1,950 | 1,950 | 1,890 | 1,950 | 60,000 | 1,000 |
| 1993-06-02 | 1,960 | 1,960 | 1,860 | 1,960 | 38,000 | 1,005.13 |
| 1993-06-01 | 2,000 | 2,000 | 1,960 | 1,960 | 15,000 | 1,005.13 |
| 1993-05-31 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,025.64 |
| 1993-05-28 | 2,000 | 2,050 | 2,000 | 2,000 | 43,000 | 1,025.64 |
| 1993-05-27 | 2,040 | 2,100 | 2,000 | 2,000 | 76,000 | 1,025.64 |
| 1993-05-26 | 1,870 | 2,010 | 1,870 | 2,000 | 117,000 | 1,025.64 |
| 1993-05-25 | 1,650 | 1,870 | 1,650 | 1,870 | 146,000 | 958.97 |
| 1993-05-24 | 1,650 | 1,650 | 1,630 | 1,630 | 13,000 | 835.90 |
| 1993-05-21 | 1,600 | 1,650 | 1,600 | 1,650 | 17,000 | 846.15 |
| 1993-05-20 | 1,620 | 1,650 | 1,610 | 1,610 | 19,000 | 825.64 |
| 1993-05-19 | 1,610 | 1,620 | 1,610 | 1,620 | 24,000 | 830.77 |
| 1993-05-18 | 1,650 | 1,680 | 1,630 | 1,630 | 24,000 | 835.90 |
| 1993-05-17 | 1,690 | 1,690 | 1,650 | 1,650 | 2,000 | 846.15 |
| 1993-05-14 | 1,740 | 1,740 | 1,700 | 1,700 | 34,000 | 871.80 |
| 1993-05-13 | 1,730 | 1,760 | 1,700 | 1,710 | 81,000 | 876.92 |
| 1993-05-12 | 1,750 | 1,800 | 1,720 | 1,760 | 75,000 | 902.56 |
| 1993-05-11 | 1,700 | 1,790 | 1,700 | 1,750 | 82,000 | 897.44 |
| 1993-05-10 | 1,640 | 1,700 | 1,640 | 1,690 | 36,000 | 866.67 |
| 1993-05-07 | 1,560 | 1,620 | 1,560 | 1,610 | 66,000 | 825.64 |
| 1993-05-06 | 1,550 | 1,560 | 1,530 | 1,560 | 25,000 | 800 |
| 1993-04-30 | 1,480 | 1,500 | 1,480 | 1,480 | 46,000 | 758.97 |
| 1993-04-28 | 1,480 | 1,500 | 1,460 | 1,470 | 48,000 | 753.85 |
| 1993-04-27 | 1,490 | 1,490 | 1,480 | 1,480 | 18,000 | 758.97 |
| 1993-04-26 | 1,450 | 1,470 | 1,450 | 1,470 | 11,000 | 753.85 |
| 1993-04-23 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 764.10 |
| 1993-04-22 | 1,500 | 1,530 | 1,500 | 1,510 | 7,000 | 774.36 |
| 1993-04-21 | 1,500 | 1,510 | 1,500 | 1,500 | 10,000 | 769.23 |
| 1993-04-20 | 1,530 | 1,530 | 1,500 | 1,500 | 28,000 | 769.23 |
| 1993-04-19 | 1,550 | 1,550 | 1,540 | 1,540 | 17,000 | 789.74 |
| 1993-04-16 | 1,560 | 1,600 | 1,540 | 1,560 | 64,000 | 800 |
| 1993-04-15 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 800 |
| 1993-04-14 | 1,510 | 1,580 | 1,510 | 1,560 | 72,000 | 800 |
| 1993-04-13 | 1,450 | 1,490 | 1,450 | 1,490 | 38,000 | 764.10 |
| 1993-04-12 | 1,540 | 1,540 | 1,450 | 1,450 | 24,000 | 743.59 |
| 1993-04-09 | 1,500 | 1,540 | 1,480 | 1,520 | 38,000 | 779.49 |
| 1993-04-08 | 1,550 | 1,550 | 1,510 | 1,520 | 13,000 | 779.49 |
| 1993-04-07 | 1,500 | 1,550 | 1,500 | 1,550 | 26,000 | 794.87 |
| 1993-04-06 | 1,470 | 1,490 | 1,440 | 1,460 | 13,000 | 748.72 |
| 1993-04-05 | 1,500 | 1,550 | 1,480 | 1,490 | 31,000 | 764.10 |
| 1993-04-02 | 1,460 | 1,500 | 1,460 | 1,500 | 17,000 | 769.23 |
| 1993-04-01 | 1,440 | 1,440 | 1,440 | 1,440 | 21,000 | 738.46 |
| 1993-03-31 | 1,620 | 1,660 | 1,540 | 1,540 | 42,000 | 789.74 |
| 1993-03-30 | 1,560 | 1,590 | 1,530 | 1,590 | 72,000 | 815.39 |
| 1993-03-29 | 1,410 | 1,480 | 1,410 | 1,480 | 88,000 | 758.97 |
| 1993-03-26 | 1,280 | 1,350 | 1,280 | 1,350 | 108,000 | 692.31 |
| 1993-03-25 | 1,260 | 1,270 | 1,260 | 1,260 | 85,000 | 646.15 |
| 1993-03-24 | 1,240 | 1,250 | 1,230 | 1,230 | 35,000 | 630.77 |
| 1993-03-23 | 1,260 | 1,280 | 1,200 | 1,220 | 47,000 | 625.64 |
| 1993-03-22 | 1,280 | 1,310 | 1,250 | 1,260 | 140,000 | 646.15 |
| 1993-03-19 | 1,270 | 1,300 | 1,260 | 1,300 | 151,000 | 666.67 |
| 1993-03-18 | 1,020 | 1,130 | 1,010 | 1,130 | 272,000 | 579.49 |
| 1993-03-17 | 1,020 | 1,030 | 1,010 | 1,010 | 22,000 | 517.95 |
| 1993-03-16 | 1,010 | 1,020 | 1,000 | 1,020 | 25,000 | 523.08 |
| 1993-03-15 | 1,020 | 1,020 | 1,000 | 1,000 | 27,000 | 512.82 |
| 1993-03-12 | 1,020 | 1,020 | 1,010 | 1,010 | 13,000 | 517.95 |
| 1993-03-11 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 528.21 |
| 1993-03-10 | 1,020 | 1,020 | 1,010 | 1,020 | 51,000 | 523.08 |
| 1993-03-09 | 990 | 1,020 | 990 | 1,020 | 18,000 | 523.08 |
| 1993-03-08 | 990 | 1,000 | 990 | 990 | 19,000 | 507.69 |
| 1993-03-05 | 990 | 990 | 990 | 990 | 4,000 | 507.69 |
| 1993-03-04 | 991 | 991 | 990 | 990 | 12,000 | 507.69 |
| 1993-03-03 | 991 | 1,000 | 990 | 990 | 4,000 | 507.69 |
| 1993-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 512.82 |
| 1993-03-01 | 1,000 | 1,010 | 1,000 | 1,000 | 15,000 | 512.82 |
| 1993-02-26 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 512.82 |
| 1993-02-25 | 1,000 | 1,000 | 990 | 1,000 | 23,000 | 512.82 |
| 1993-02-24 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 517.95 |
| 1993-02-23 | 1,030 | 1,030 | 1,020 | 1,020 | 20,000 | 523.08 |
| 1993-02-22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 528.21 |
| 1993-02-19 | 1,030 | 1,030 | 1,020 | 1,030 | 6,000 | 528.21 |
| 1993-02-18 | 1,030 | 1,040 | 1,030 | 1,030 | 28,000 | 528.21 |
| 1993-02-17 | 1,030 | 1,040 | 1,020 | 1,030 | 9,000 | 528.21 |
| 1993-02-16 | 1,050 | 1,050 | 1,020 | 1,040 | 70,000 | 533.33 |
| 1993-02-15 | 1,050 | 1,060 | 1,040 | 1,040 | 55,000 | 533.33 |
| 1993-02-12 | 1,060 | 1,060 | 1,050 | 1,050 | 14,000 | 538.46 |
| 1993-02-10 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 538.46 |
| 1993-02-09 | 1,100 | 1,100 | 1,050 | 1,050 | 20,000 | 538.46 |
| 1993-02-08 | 1,120 | 1,130 | 1,100 | 1,100 | 9,000 | 564.10 |
| 1993-02-05 | 1,120 | 1,130 | 1,100 | 1,100 | 20,000 | 564.10 |
| 1993-02-04 | 1,170 | 1,170 | 1,100 | 1,100 | 9,000 | 564.10 |
| 1993-02-03 | 1,160 | 1,180 | 1,150 | 1,150 | 13,000 | 589.74 |
| 1993-02-02 | 1,140 | 1,200 | 1,120 | 1,140 | 22,000 | 584.62 |
| 1993-02-01 | 1,060 | 1,100 | 1,060 | 1,100 | 24,000 | 564.10 |
| 1993-01-29 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 | 528.21 |
| 1993-01-28 | 990 | 1,020 | 990 | 1,000 | 10,000 | 512.82 |
| 1993-01-27 | 1,000 | 1,000 | 990 | 990 | 19,000 | 507.69 |
| 1993-01-26 | 1,010 | 1,010 | 990 | 1,000 | 16,000 | 512.82 |
| 1993-01-25 | 1,030 | 1,030 | 1,000 | 1,000 | 9,000 | 512.82 |
| 1993-01-22 | 1,030 | 1,030 | 1,020 | 1,030 | 14,000 | 528.21 |
| 1993-01-21 | 1,080 | 1,080 | 1,050 | 1,050 | 21,000 | 538.46 |
| 1993-01-20 | 1,100 | 1,100 | 1,080 | 1,080 | 29,000 | 553.85 |
| 1993-01-19 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 558.97 |
| 1993-01-18 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 569.23 |
| 1993-01-14 | 1,130 | 1,130 | 1,100 | 1,130 | 17,000 | 579.49 |
| 1993-01-13 | 1,150 | 1,150 | 1,130 | 1,130 | 28,000 | 579.49 |
| 1993-01-12 | 1,180 | 1,180 | 1,150 | 1,150 | 6,000 | 589.74 |
| 1993-01-11 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 605.13 |
| 1993-01-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 615.39 |
| 1993-01-07 | 1,240 | 1,240 | 1,210 | 1,210 | 15,000 | 620.51 |
| 1993-01-05 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 635.90 |
| 1993-01-04 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 635.90 |
分割・併合履歴 ： [2015-07-29]1株→1.5株 [2014-01-29]1株→1.3株 [1991-03-26]1株→1.2株 [1988-09-27]1株→1.1株 [1987-09-26]1株→2株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株