9746 (株)TKC 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 | 3,420 | 3,420 | 3,420 | 3,420 | 2,000 | 1,284.75 |
| 1993-12-29 | 3,410 | 3,410 | 3,410 | 3,410 | 6,000 | 1,280.99 |
| 1993-12-28 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 | 1,284.75 |
| 1993-12-27 | 3,400 | 3,410 | 3,400 | 3,410 | 2,000 | 1,280.99 |
| 1993-12-24 | 3,450 | 3,450 | 3,410 | 3,420 | 3,000 | 1,284.75 |
| 1993-12-22 | 3,500 | 3,500 | 3,450 | 3,450 | 3,000 | 1,296.02 |
| 1993-12-21 | 3,550 | 3,550 | 3,450 | 3,450 | 7,000 | 1,296.02 |
| 1993-12-20 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 1,344.85 |
| 1993-12-17 | 3,690 | 3,690 | 3,600 | 3,600 | 5,000 | 1,352.37 |
| 1993-12-16 | 3,600 | 3,650 | 3,600 | 3,640 | 7,000 | 1,367.39 |
| 1993-12-15 | 3,520 | 3,520 | 3,520 | 3,520 | 2,000 | 1,322.31 |
| 1993-12-14 | 3,560 | 3,560 | 3,520 | 3,520 | 3,000 | 1,322.31 |
| 1993-12-13 | 3,500 | 3,510 | 3,500 | 3,510 | 3,000 | 1,318.56 |
| 1993-12-10 | 3,450 | 3,550 | 3,450 | 3,450 | 10,000 | 1,296.02 |
| 1993-12-09 | 3,440 | 3,450 | 3,400 | 3,400 | 10,000 | 1,277.24 |
| 1993-12-08 | 3,450 | 3,450 | 3,350 | 3,400 | 14,000 | 1,277.24 |
| 1993-12-07 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 1,296.02 |
| 1993-12-06 | 3,550 | 3,550 | 3,550 | 3,550 | 4,000 | 1,333.58 |
| 1993-12-03 | 3,750 | 3,750 | 3,600 | 3,600 | 9,000 | 1,352.37 |
| 1993-12-02 | 3,700 | 3,700 | 3,700 | 3,700 | 23,000 | 1,389.93 |
| 1993-12-01 | 3,340 | 3,400 | 3,330 | 3,400 | 14,000 | 1,277.24 |
| 1993-11-30 | 3,220 | 3,250 | 3,220 | 3,240 | 22,000 | 1,217.13 |
| 1993-11-29 | 3,410 | 3,410 | 3,310 | 3,310 | 34,000 | 1,243.43 |
| 1993-11-26 | 3,500 | 3,500 | 3,460 | 3,460 | 42,000 | 1,299.77 |
| 1993-11-25 | 3,690 | 3,690 | 3,570 | 3,600 | 44,000 | 1,352.37 |
| 1993-11-24 | 3,800 | 3,810 | 3,770 | 3,770 | 17,000 | 1,416.23 |
| 1993-11-22 | 3,860 | 3,860 | 3,800 | 3,800 | 17,000 | 1,427.50 |
| 1993-11-19 | 3,950 | 3,950 | 3,910 | 3,910 | 5,000 | 1,468.82 |
| 1993-11-18 | 3,950 | 3,950 | 3,950 | 3,950 | 3,000 | 1,483.85 |
| 1993-11-17 | 3,950 | 3,950 | 3,920 | 3,920 | 14,000 | 1,472.58 |
| 1993-11-16 | 3,950 | 3,950 | 3,910 | 3,940 | 37,000 | 1,480.09 |
| 1993-11-15 | 4,000 | 4,000 | 3,990 | 3,990 | 22,000 | 1,498.87 |
| 1993-11-12 | 3,970 | 4,050 | 3,970 | 4,050 | 15,000 | 1,521.41 |
| 1993-11-11 | 3,950 | 4,000 | 3,950 | 3,980 | 3,000 | 1,495.12 |
| 1993-11-10 | 3,940 | 3,940 | 3,930 | 3,930 | 8,000 | 1,476.33 |
| 1993-11-09 | 4,020 | 4,070 | 3,920 | 3,920 | 40,000 | 1,472.58 |
| 1993-11-08 | 4,020 | 4,020 | 4,020 | 4,020 | 11,000 | 1,510.14 |
| 1993-11-05 | 4,010 | 4,070 | 3,980 | 3,980 | 43,000 | 1,495.12 |
| 1993-11-04 | 4,120 | 4,140 | 4,060 | 4,060 | 14,000 | 1,525.17 |
| 1993-11-02 | 4,170 | 4,180 | 4,130 | 4,170 | 24,000 | 1,566.49 |
| 1993-11-01 | 4,170 | 4,170 | 4,130 | 4,130 | 13,000 | 1,551.47 |
| 1993-10-29 | 4,090 | 4,120 | 4,090 | 4,120 | 12,000 | 1,547.71 |
| 1993-10-28 | 4,120 | 4,120 | 4,120 | 4,120 | 10,000 | 1,547.71 |
| 1993-10-27 | 4,100 | 4,120 | 4,100 | 4,120 | 14,000 | 1,547.71 |
| 1993-10-26 | 4,130 | 4,130 | 4,060 | 4,060 | 29,000 | 1,525.17 |
| 1993-10-25 | 4,160 | 4,170 | 4,060 | 4,110 | 18,000 | 1,543.95 |
| 1993-10-22 | 4,150 | 4,150 | 4,050 | 4,150 | 23,000 | 1,558.98 |
| 1993-10-21 | 4,170 | 4,180 | 4,150 | 4,170 | 19,000 | 1,566.49 |
| 1993-10-20 | 4,220 | 4,220 | 4,170 | 4,180 | 42,000 | 1,570.25 |
| 1993-10-19 | 4,250 | 4,300 | 4,220 | 4,220 | 29,000 | 1,585.27 |
| 1993-10-18 | 4,250 | 4,300 | 4,210 | 4,300 | 30,000 | 1,615.33 |
| 1993-10-15 | 4,190 | 4,230 | 4,180 | 4,220 | 41,000 | 1,585.27 |
| 1993-10-14 | 4,240 | 4,240 | 4,170 | 4,180 | 22,000 | 1,570.25 |
| 1993-10-13 | 4,280 | 4,280 | 4,230 | 4,240 | 30,000 | 1,592.79 |
| 1993-10-12 | 4,290 | 4,300 | 4,280 | 4,280 | 17,000 | 1,607.81 |
| 1993-10-08 | 4,340 | 4,340 | 4,280 | 4,290 | 16,000 | 1,611.57 |
| 1993-10-07 | 4,290 | 4,310 | 4,280 | 4,310 | 26,000 | 1,619.08 |
| 1993-10-06 | 4,290 | 4,350 | 4,270 | 4,280 | 83,000 | 1,607.81 |
| 1993-10-05 | 4,300 | 4,340 | 4,250 | 4,300 | 51,000 | 1,615.33 |
| 1993-10-04 | 4,430 | 4,440 | 4,320 | 4,320 | 74,000 | 1,622.84 |
| 1993-10-01 | 4,250 | 4,480 | 4,250 | 4,480 | 130,000 | 1,682.95 |
| 1993-09-30 | 4,140 | 4,250 | 4,080 | 4,220 | 69,000 | 1,585.27 |
| 1993-09-29 | 4,030 | 4,100 | 3,940 | 4,050 | 195,000 | 1,521.41 |
| 1993-09-28 | 3,800 | 4,010 | 3,800 | 4,000 | 252,000 | 1,502.63 |
| 1993-09-27 | 3,680 | 3,770 | 3,650 | 3,760 | 126,000 | 1,412.47 |
| 1993-09-24 | 3,920 | 4,000 | 3,910 | 3,950 | 57,000 | 1,348.95 |
| 1993-09-22 | 3,910 | 3,990 | 3,910 | 3,940 | 36,000 | 1,345.54 |
| 1993-09-21 | 3,940 | 4,000 | 3,920 | 4,000 | 94,000 | 1,366.03 |
| 1993-09-20 | 3,940 | 3,960 | 3,920 | 3,930 | 43,000 | 1,342.12 |
| 1993-09-17 | 3,990 | 3,990 | 3,930 | 3,940 | 38,000 | 1,345.54 |
| 1993-09-16 | 4,020 | 4,020 | 4,000 | 4,000 | 13,000 | 1,366.03 |
| 1993-09-14 | 4,090 | 4,100 | 4,070 | 4,070 | 18,000 | 1,389.93 |
| 1993-09-13 | 4,090 | 4,100 | 4,060 | 4,070 | 15,000 | 1,389.93 |
| 1993-09-10 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 1,383.10 |
| 1993-09-09 | 4,050 | 4,050 | 4,010 | 4,010 | 3,000 | 1,369.44 |
| 1993-09-08 | 4,040 | 4,110 | 4,040 | 4,100 | 48,000 | 1,400.18 |
| 1993-09-07 | 4,040 | 4,040 | 4,020 | 4,030 | 6,000 | 1,376.27 |
| 1993-09-03 | 4,020 | 4,050 | 4,020 | 4,030 | 7,000 | 1,376.27 |
| 1993-09-02 | 4,020 | 4,020 | 4,020 | 4,020 | 8,000 | 1,372.86 |
| 1993-09-01 | 3,990 | 4,020 | 3,980 | 4,020 | 23,000 | 1,372.86 |
| 1993-08-31 | 3,900 | 3,900 | 3,900 | 3,900 | 27,000 | 1,331.88 |
| 1993-08-30 | 3,940 | 3,940 | 3,940 | 3,940 | 32,000 | 1,345.54 |
| 1993-08-27 | 3,890 | 3,940 | 3,850 | 3,940 | 66,000 | 1,345.54 |
| 1993-08-25 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 1,331.88 |
| 1993-08-24 | 3,900 | 3,910 | 3,900 | 3,900 | 43,000 | 1,331.88 |
| 1993-08-23 | 3,910 | 3,910 | 3,910 | 3,910 | 2,000 | 1,335.29 |
| 1993-08-20 | 3,950 | 3,990 | 3,910 | 3,980 | 32,000 | 1,359.20 |
| 1993-08-19 | 3,950 | 3,990 | 3,950 | 3,980 | 24,000 | 1,359.20 |
| 1993-08-18 | 3,980 | 4,000 | 3,970 | 3,990 | 23,000 | 1,362.61 |
| 1993-08-17 | 3,980 | 3,990 | 3,950 | 3,950 | 51,000 | 1,348.95 |
| 1993-08-16 | 3,990 | 3,990 | 3,950 | 3,980 | 17,000 | 1,359.20 |
| 1993-08-13 | 3,900 | 4,000 | 3,900 | 4,000 | 35,000 | 1,366.03 |
| 1993-08-12 | 3,800 | 3,870 | 3,800 | 3,870 | 12,000 | 1,321.63 |
| 1993-08-11 | 3,750 | 3,760 | 3,750 | 3,760 | 11,000 | 1,284.07 |
| 1993-08-10 | 3,700 | 3,750 | 3,700 | 3,750 | 18,000 | 1,280.65 |
| 1993-08-09 | 3,700 | 3,700 | 3,690 | 3,690 | 12,000 | 1,260.16 |
| 1993-08-06 | 3,700 | 3,700 | 3,690 | 3,690 | 5,000 | 1,260.16 |
| 1993-08-05 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 | 1,260.16 |
| 1993-08-04 | 3,710 | 3,710 | 3,700 | 3,700 | 11,000 | 1,263.57 |
| 1993-08-03 | 3,710 | 3,710 | 3,710 | 3,710 | 17,000 | 1,266.99 |
| 1993-08-02 | 3,760 | 3,760 | 3,760 | 3,760 | 3,000 | 1,284.07 |
| 1993-07-30 | 3,750 | 3,760 | 3,750 | 3,760 | 22,000 | 1,284.07 |
| 1993-07-29 | 3,750 | 3,750 | 3,700 | 3,710 | 16,000 | 1,266.99 |
| 1993-07-28 | 3,630 | 3,690 | 3,630 | 3,690 | 8,000 | 1,260.16 |
| 1993-07-27 | 3,660 | 3,690 | 3,650 | 3,670 | 34,000 | 1,253.33 |
| 1993-07-26 | 3,690 | 3,700 | 3,690 | 3,700 | 9,000 | 1,263.57 |
| 1993-07-23 | 3,800 | 3,800 | 3,750 | 3,750 | 11,000 | 1,280.65 |
| 1993-07-22 | 3,750 | 3,800 | 3,750 | 3,800 | 13,000 | 1,297.73 |
| 1993-07-21 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 | 1,304.56 |
| 1993-07-20 | 3,920 | 3,920 | 3,870 | 3,870 | 6,000 | 1,321.63 |
| 1993-07-19 | 3,920 | 3,920 | 3,920 | 3,920 | 16,000 | 1,338.71 |
| 1993-07-16 | 3,930 | 3,930 | 3,920 | 3,920 | 71,000 | 1,338.71 |
| 1993-07-15 | 3,850 | 3,920 | 3,850 | 3,900 | 46,000 | 1,331.88 |
| 1993-07-14 | 3,850 | 3,860 | 3,850 | 3,850 | 26,000 | 1,314.80 |
| 1993-07-13 | 3,680 | 3,800 | 3,680 | 3,800 | 31,000 | 1,297.73 |
| 1993-07-12 | 3,600 | 3,650 | 3,600 | 3,650 | 10,000 | 1,246.50 |
| 1993-07-09 | 3,600 | 3,600 | 3,600 | 3,600 | 16,000 | 1,229.42 |
| 1993-07-08 | 3,600 | 3,600 | 3,570 | 3,570 | 12,000 | 1,219.18 |
| 1993-07-07 | 3,550 | 3,560 | 3,550 | 3,560 | 7,000 | 1,215.76 |
| 1993-07-06 | 3,600 | 3,600 | 3,550 | 3,600 | 20,000 | 1,229.42 |
| 1993-07-02 | 3,650 | 3,650 | 3,600 | 3,600 | 16,000 | 1,229.42 |
| 1993-07-01 | 3,620 | 3,660 | 3,620 | 3,650 | 53,000 | 1,246.50 |
| 1993-06-30 | 3,620 | 3,640 | 3,620 | 3,620 | 38,000 | 1,236.25 |
| 1993-06-29 | 3,620 | 3,620 | 3,590 | 3,620 | 39,000 | 1,236.25 |
| 1993-06-28 | 3,640 | 3,640 | 3,570 | 3,620 | 28,000 | 1,236.25 |
| 1993-06-25 | 3,640 | 3,640 | 3,640 | 3,640 | 6,000 | 1,243.08 |
| 1993-06-22 | 3,650 | 3,680 | 3,650 | 3,650 | 12,000 | 1,246.50 |
| 1993-06-21 | 3,750 | 3,750 | 3,680 | 3,680 | 10,000 | 1,256.74 |
| 1993-06-18 | 3,700 | 3,700 | 3,690 | 3,700 | 19,000 | 1,263.57 |
| 1993-06-17 | 3,710 | 3,710 | 3,700 | 3,700 | 11,000 | 1,263.57 |
| 1993-06-16 | 3,800 | 3,800 | 3,790 | 3,790 | 6,000 | 1,294.31 |
| 1993-06-15 | 3,830 | 3,840 | 3,800 | 3,800 | 10,000 | 1,297.73 |
| 1993-06-11 | 3,840 | 3,840 | 3,800 | 3,800 | 27,000 | 1,297.73 |
| 1993-06-10 | 3,800 | 3,850 | 3,800 | 3,840 | 16,000 | 1,311.39 |
| 1993-06-08 | 3,760 | 3,800 | 3,760 | 3,800 | 24,000 | 1,297.73 |
| 1993-06-07 | 3,760 | 3,760 | 3,760 | 3,760 | 9,000 | 1,284.07 |
| 1993-06-04 | 3,700 | 3,750 | 3,700 | 3,720 | 23,000 | 1,270.41 |
| 1993-06-03 | 3,600 | 3,650 | 3,600 | 3,650 | 4,000 | 1,246.50 |
| 1993-06-02 | 3,640 | 3,690 | 3,640 | 3,650 | 6,000 | 1,246.50 |
| 1993-06-01 | 3,760 | 3,760 | 3,700 | 3,700 | 15,000 | 1,263.57 |
| 1993-05-28 | 3,750 | 3,750 | 3,750 | 3,750 | 5,000 | 1,280.65 |
| 1993-05-26 | 3,720 | 3,720 | 3,720 | 3,720 | 10,000 | 1,270.41 |
| 1993-05-25 | 3,720 | 3,750 | 3,700 | 3,700 | 17,000 | 1,263.57 |
| 1993-05-24 | 3,770 | 3,770 | 3,720 | 3,770 | 12,000 | 1,287.48 |
| 1993-05-21 | 3,720 | 3,720 | 3,720 | 3,720 | 2,000 | 1,270.41 |
| 1993-05-20 | 3,750 | 3,750 | 3,700 | 3,720 | 3,000 | 1,270.41 |
| 1993-05-19 | 3,740 | 3,750 | 3,720 | 3,750 | 18,000 | 1,280.65 |
| 1993-05-18 | 3,700 | 3,720 | 3,690 | 3,700 | 31,000 | 1,263.57 |
| 1993-05-17 | 3,550 | 3,650 | 3,550 | 3,650 | 9,000 | 1,246.50 |
| 1993-05-14 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 1,222.59 |
| 1993-05-13 | 3,680 | 3,700 | 3,680 | 3,680 | 6,000 | 1,256.74 |
| 1993-05-12 | 3,690 | 3,790 | 3,690 | 3,700 | 28,000 | 1,263.57 |
| 1993-05-11 | 3,500 | 3,660 | 3,500 | 3,660 | 53,000 | 1,249.91 |
| 1993-05-10 | 3,400 | 3,500 | 3,400 | 3,500 | 46,000 | 1,195.27 |
| 1993-05-07 | 3,310 | 3,400 | 3,310 | 3,400 | 21,000 | 1,161.12 |
| 1993-05-06 | 3,350 | 3,400 | 3,350 | 3,400 | 13,000 | 1,161.12 |
| 1993-04-30 | 3,250 | 3,280 | 3,250 | 3,280 | 8,000 | 1,120.14 |
| 1993-04-28 | 3,250 | 3,250 | 3,250 | 3,250 | 4,000 | 1,109.90 |
| 1993-04-27 | 3,210 | 3,250 | 3,210 | 3,250 | 7,000 | 1,109.90 |
| 1993-04-23 | 3,210 | 3,210 | 3,200 | 3,200 | 13,000 | 1,092.82 |
| 1993-04-22 | 3,220 | 3,250 | 3,220 | 3,250 | 7,000 | 1,109.90 |
| 1993-04-21 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 1,109.90 |
| 1993-04-20 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 1,144.05 |
| 1993-04-16 | 3,440 | 3,440 | 3,400 | 3,400 | 2,000 | 1,161.12 |
| 1993-04-15 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 1,161.12 |
| 1993-04-14 | 3,430 | 3,440 | 3,400 | 3,400 | 12,000 | 1,161.12 |
| 1993-04-13 | 3,350 | 3,350 | 3,350 | 3,350 | 63,000 | 1,144.05 |
| 1993-04-12 | 3,450 | 3,450 | 3,380 | 3,400 | 3,000 | 1,161.12 |
| 1993-04-09 | 3,450 | 3,470 | 3,350 | 3,400 | 32,000 | 1,161.12 |
| 1993-04-08 | 3,430 | 3,460 | 3,400 | 3,460 | 34,000 | 1,181.61 |
| 1993-04-07 | 3,250 | 3,350 | 3,250 | 3,350 | 24,000 | 1,144.05 |
| 1993-04-06 | 3,200 | 3,250 | 3,200 | 3,250 | 7,000 | 1,109.90 |
| 1993-04-05 | 3,350 | 3,350 | 3,300 | 3,300 | 8,000 | 1,126.97 |
| 1993-04-02 | 3,410 | 3,410 | 3,360 | 3,360 | 5,000 | 1,147.46 |
| 1993-04-01 | 3,410 | 3,410 | 3,400 | 3,400 | 9,000 | 1,161.12 |
| 1993-03-31 | 3,400 | 3,410 | 3,400 | 3,400 | 20,000 | 1,161.12 |
| 1993-03-30 | 3,400 | 3,410 | 3,400 | 3,400 | 12,000 | 1,161.12 |
| 1993-03-29 | 3,350 | 3,380 | 3,350 | 3,380 | 30,000 | 1,154.29 |
| 1993-03-26 | 3,290 | 3,310 | 3,290 | 3,310 | 19,000 | 1,130.39 |
| 1993-03-25 | 3,230 | 3,250 | 3,200 | 3,250 | 8,000 | 1,109.90 |
| 1993-03-24 | 3,290 | 3,290 | 3,280 | 3,280 | 8,000 | 1,120.14 |
| 1993-03-23 | 3,300 | 3,310 | 3,290 | 3,290 | 11,000 | 1,123.56 |
| 1993-03-22 | 3,310 | 3,310 | 3,280 | 3,310 | 16,000 | 1,130.39 |
| 1993-03-19 | 3,250 | 3,310 | 3,250 | 3,310 | 16,000 | 1,130.39 |
| 1993-03-18 | 3,150 | 3,250 | 3,150 | 3,250 | 26,000 | 1,109.90 |
| 1993-03-17 | 3,060 | 3,100 | 3,050 | 3,100 | 96,000 | 1,058.67 |
| 1993-03-16 | 3,050 | 3,080 | 3,050 | 3,060 | 98,000 | 1,045.01 |
| 1993-03-15 | 3,000 | 3,050 | 3,000 | 3,050 | 14,000 | 1,041.60 |
| 1993-03-12 | 2,950 | 3,020 | 2,950 | 3,020 | 13,000 | 1,031.35 |
| 1993-03-11 | 2,950 | 2,950 | 2,950 | 2,950 | 4,000 | 1,007.44 |
| 1993-03-10 | 3,000 | 3,000 | 2,990 | 2,990 | 2,000 | 1,021.11 |
| 1993-03-09 | 3,000 | 3,000 | 2,990 | 2,990 | 5,000 | 1,021.11 |
| 1993-03-08 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 1,010.86 |
| 1993-03-05 | 2,980 | 2,980 | 2,950 | 2,950 | 4,000 | 1,007.44 |
| 1993-03-04 | 2,980 | 2,980 | 2,950 | 2,950 | 4,000 | 1,007.44 |
| 1993-03-03 | 2,950 | 2,960 | 2,950 | 2,950 | 23,000 | 1,007.44 |
| 1993-03-02 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 1,007.44 |
| 1993-03-01 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,024.52 |
| 1993-02-26 | 2,990 | 3,000 | 2,940 | 3,000 | 12,000 | 1,024.52 |
| 1993-02-25 | 3,040 | 3,040 | 3,040 | 3,040 | 4,000 | 1,038.18 |
| 1993-02-24 | 3,090 | 3,090 | 3,090 | 3,090 | 3,000 | 1,055.26 |
| 1993-02-23 | 3,140 | 3,140 | 3,080 | 3,100 | 9,000 | 1,058.67 |
| 1993-02-22 | 3,170 | 3,170 | 3,100 | 3,100 | 7,000 | 1,058.67 |
| 1993-02-19 | 3,050 | 3,080 | 3,050 | 3,080 | 7,000 | 1,051.84 |
| 1993-02-18 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 1,058.67 |
| 1993-02-17 | 3,130 | 3,170 | 3,120 | 3,170 | 22,000 | 1,082.58 |
| 1993-02-16 | 3,140 | 3,140 | 3,130 | 3,130 | 11,000 | 1,068.92 |
| 1993-02-15 | 3,080 | 3,100 | 3,070 | 3,100 | 11,000 | 1,058.67 |
| 1993-02-12 | 3,080 | 3,080 | 3,070 | 3,070 | 4,000 | 1,048.43 |
| 1993-02-10 | 3,050 | 3,070 | 3,050 | 3,060 | 11,000 | 1,045.01 |
| 1993-02-09 | 3,090 | 3,090 | 3,060 | 3,060 | 9,000 | 1,045.01 |
| 1993-02-08 | 3,090 | 3,090 | 3,090 | 3,090 | 3,000 | 1,055.26 |
| 1993-02-05 | 3,050 | 3,080 | 3,050 | 3,080 | 12,000 | 1,051.84 |
| 1993-02-04 | 3,060 | 3,060 | 3,040 | 3,040 | 8,000 | 1,038.18 |
| 1993-02-03 | 3,040 | 3,040 | 3,040 | 3,040 | 8,000 | 1,038.18 |
| 1993-02-02 | 3,040 | 3,040 | 3,000 | 3,040 | 17,000 | 1,038.18 |
| 1993-02-01 | 3,040 | 3,040 | 3,020 | 3,040 | 13,000 | 1,038.18 |
| 1993-01-29 | 2,950 | 3,000 | 2,950 | 3,000 | 26,000 | 1,024.52 |
| 1993-01-28 | 2,850 | 2,900 | 2,850 | 2,900 | 5,000 | 990.37 |
| 1993-01-27 | 2,800 | 2,850 | 2,800 | 2,850 | 3,000 | 973.29 |
| 1993-01-26 | 2,900 | 2,900 | 2,830 | 2,830 | 3,000 | 966.46 |
| 1993-01-22 | 2,900 | 2,900 | 2,900 | 2,900 | 8,000 | 990.37 |
| 1993-01-21 | 2,950 | 2,950 | 2,910 | 2,940 | 16,000 | 1,004.03 |
| 1993-01-20 | 2,990 | 2,990 | 2,990 | 2,990 | 7,000 | 1,021.11 |
| 1993-01-13 | 3,030 | 3,040 | 3,000 | 3,000 | 26,000 | 1,024.52 |
| 1993-01-12 | 2,970 | 3,020 | 2,970 | 3,020 | 5,000 | 1,031.35 |
| 1993-01-11 | 3,040 | 3,040 | 3,040 | 3,040 | 2,000 | 1,038.18 |
| 1993-01-08 | 3,050 | 3,100 | 3,050 | 3,050 | 20,000 | 1,041.60 |
| 1993-01-07 | 3,060 | 3,150 | 3,060 | 3,100 | 36,000 | 1,058.67 |
| 1993-01-06 | 2,950 | 3,100 | 2,950 | 3,100 | 54,000 | 1,058.67 |
| 1993-01-05 | 2,940 | 2,960 | 2,940 | 2,960 | 22,000 | 1,010.86 |
| 1993-01-04 | 2,940 | 2,940 | 2,930 | 2,930 | 3,000 | 1,000.61 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株