9755 応用地質(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 | 7,700 | 7,700 | 7,600 | 7,700 | 2,600 | 5,785.12 |
| 1993-12-29 | 7,680 | 7,680 | 7,590 | 7,600 | 4,400 | 5,709.99 |
| 1993-12-28 | 7,550 | 7,610 | 7,550 | 7,570 | 8,800 | 5,687.45 |
| 1993-12-27 | 7,670 | 7,670 | 7,500 | 7,550 | 2,600 | 5,672.43 |
| 1993-12-24 | 8,300 | 8,360 | 8,280 | 8,330 | 13,800 | 5,689.50 |
| 1993-12-22 | 8,460 | 8,460 | 8,250 | 8,300 | 16,400 | 5,669.01 |
| 1993-12-21 | 8,420 | 8,420 | 8,350 | 8,360 | 9,400 | 5,709.99 |
| 1993-12-20 | 8,470 | 8,470 | 8,410 | 8,450 | 4,000 | 5,771.46 |
| 1993-12-17 | 8,550 | 8,550 | 8,470 | 8,470 | 6,900 | 5,785.12 |
| 1993-12-16 | 8,400 | 8,550 | 8,400 | 8,500 | 4,200 | 5,805.61 |
| 1993-12-15 | 8,300 | 8,500 | 8,250 | 8,500 | 328,300 | 5,805.61 |
| 1993-12-14 | 8,340 | 8,400 | 8,300 | 8,400 | 3,000 | 5,737.31 |
| 1993-12-13 | 8,350 | 8,610 | 8,350 | 8,600 | 23,800 | 5,873.92 |
| 1993-12-10 | 8,360 | 8,400 | 8,360 | 8,380 | 5,700 | 5,723.65 |
| 1993-12-09 | 8,310 | 8,400 | 8,310 | 8,400 | 2,100 | 5,737.31 |
| 1993-12-08 | 8,300 | 8,310 | 8,300 | 8,310 | 2,900 | 5,675.84 |
| 1993-12-07 | 8,120 | 8,400 | 8,120 | 8,310 | 3,800 | 5,675.84 |
| 1993-12-06 | 8,390 | 8,390 | 8,110 | 8,150 | 15,700 | 5,566.56 |
| 1993-12-03 | 8,500 | 8,500 | 8,450 | 8,470 | 9,100 | 5,785.12 |
| 1993-12-02 | 8,430 | 8,550 | 8,430 | 8,530 | 8,400 | 5,826.10 |
| 1993-12-01 | 8,160 | 8,300 | 8,160 | 8,300 | 6,800 | 5,669.01 |
| 1993-11-30 | 8,100 | 8,190 | 8,100 | 8,150 | 6,300 | 5,566.56 |
| 1993-11-29 | 8,200 | 8,250 | 8,110 | 8,200 | 9,000 | 5,600.71 |
| 1993-11-26 | 8,380 | 8,400 | 8,300 | 8,300 | 4,400 | 5,669.01 |
| 1993-11-25 | 8,400 | 8,400 | 8,360 | 8,360 | 4,200 | 5,709.99 |
| 1993-11-24 | 8,360 | 8,400 | 8,340 | 8,340 | 5,000 | 5,696.33 |
| 1993-11-22 | 8,500 | 8,500 | 8,360 | 8,360 | 6,400 | 5,709.99 |
| 1993-11-19 | 8,360 | 8,500 | 8,360 | 8,490 | 25,200 | 5,798.78 |
| 1993-11-18 | 8,330 | 8,330 | 8,250 | 8,250 | 2,500 | 5,634.86 |
| 1993-11-17 | 8,220 | 8,300 | 8,220 | 8,250 | 1,500 | 5,634.86 |
| 1993-11-16 | 8,210 | 8,290 | 8,210 | 8,220 | 4,700 | 5,614.37 |
| 1993-11-15 | 8,390 | 8,400 | 8,210 | 8,220 | 5,300 | 5,614.37 |
| 1993-11-12 | 8,210 | 8,400 | 8,160 | 8,400 | 11,900 | 5,737.31 |
| 1993-11-11 | 8,160 | 8,300 | 8,160 | 8,200 | 1,500 | 5,600.71 |
| 1993-11-10 | 8,300 | 8,300 | 8,110 | 8,300 | 18,500 | 5,669.01 |
| 1993-11-09 | 8,340 | 8,340 | 8,300 | 8,310 | 8,000 | 5,675.84 |
| 1993-11-08 | 8,330 | 8,330 | 8,250 | 8,300 | 10,500 | 5,669.01 |
| 1993-11-05 | 8,400 | 8,430 | 8,250 | 8,250 | 14,800 | 5,634.86 |
| 1993-11-04 | 8,400 | 8,410 | 8,380 | 8,400 | 8,600 | 5,737.31 |
| 1993-11-02 | 8,330 | 8,400 | 8,330 | 8,360 | 9,500 | 5,709.99 |
| 1993-11-01 | 8,400 | 8,400 | 8,300 | 8,300 | 4,000 | 5,669.01 |
| 1993-10-29 | 8,310 | 8,330 | 8,310 | 8,330 | 6,200 | 5,689.50 |
| 1993-10-28 | 8,160 | 8,300 | 8,160 | 8,300 | 2,700 | 5,669.01 |
| 1993-10-27 | 8,150 | 8,200 | 8,150 | 8,150 | 9,100 | 5,566.56 |
| 1993-10-26 | 8,100 | 8,150 | 8,050 | 8,100 | 10,300 | 5,532.41 |
| 1993-10-25 | 8,280 | 8,280 | 8,150 | 8,150 | 15,500 | 5,566.56 |
| 1993-10-22 | 8,200 | 8,200 | 8,150 | 8,180 | 29,800 | 5,587.05 |
| 1993-10-21 | 8,290 | 8,290 | 8,210 | 8,220 | 6,300 | 5,614.37 |
| 1993-10-20 | 8,390 | 8,390 | 8,270 | 8,300 | 4,300 | 5,669.01 |
| 1993-10-19 | 8,390 | 8,490 | 8,340 | 8,340 | 9,200 | 5,696.33 |
| 1993-10-18 | 8,310 | 8,350 | 8,300 | 8,320 | 3,800 | 5,682.67 |
| 1993-10-15 | 8,360 | 8,360 | 8,320 | 8,320 | 5,000 | 5,682.67 |
| 1993-10-14 | 8,350 | 8,400 | 8,300 | 8,370 | 12,000 | 5,716.82 |
| 1993-10-13 | 8,440 | 8,450 | 8,350 | 8,440 | 12,000 | 5,764.63 |
| 1993-10-12 | 8,400 | 8,400 | 8,340 | 8,350 | 5,800 | 5,703.16 |
| 1993-10-08 | 8,380 | 8,400 | 8,350 | 8,380 | 9,400 | 5,723.65 |
| 1993-10-07 | 8,250 | 8,490 | 8,250 | 8,310 | 12,500 | 5,675.84 |
| 1993-10-06 | 8,400 | 8,440 | 8,210 | 8,280 | 5,800 | 5,655.35 |
| 1993-10-05 | 8,430 | 8,490 | 8,400 | 8,400 | 6,300 | 5,737.31 |
| 1993-10-04 | 8,590 | 8,590 | 8,400 | 8,430 | 3,900 | 5,757.80 |
| 1993-10-01 | 8,400 | 8,500 | 8,310 | 8,500 | 24,100 | 5,805.61 |
| 1993-09-30 | 8,560 | 8,700 | 8,500 | 8,500 | 43,500 | 5,805.61 |
| 1993-09-29 | 8,490 | 8,590 | 8,480 | 8,500 | 32,900 | 5,805.61 |
| 1993-09-28 | 8,210 | 8,450 | 8,200 | 8,450 | 13,900 | 5,771.46 |
| 1993-09-27 | 8,120 | 8,200 | 8,120 | 8,180 | 16,200 | 5,587.05 |
| 1993-09-24 | 8,220 | 8,220 | 8,150 | 8,160 | 14,300 | 5,573.39 |
| 1993-09-22 | 8,300 | 8,300 | 8,070 | 8,120 | 24,300 | 5,546.07 |
| 1993-09-21 | 8,080 | 8,300 | 8,080 | 8,300 | 14,700 | 5,669.01 |
| 1993-09-20 | 8,090 | 8,090 | 8,080 | 8,080 | 4,400 | 5,518.75 |
| 1993-09-17 | 8,150 | 8,150 | 8,080 | 8,090 | 12,400 | 5,525.58 |
| 1993-09-16 | 8,490 | 8,490 | 8,010 | 8,080 | 55,800 | 5,518.75 |
| 1993-09-14 | 8,500 | 8,500 | 8,350 | 8,500 | 9,600 | 5,805.61 |
| 1993-09-13 | 8,500 | 8,500 | 8,400 | 8,500 | 13,700 | 5,805.61 |
| 1993-09-10 | 8,400 | 8,500 | 8,350 | 8,400 | 15,600 | 5,737.31 |
| 1993-09-09 | 8,500 | 8,550 | 8,200 | 8,200 | 20,100 | 5,600.71 |
| 1993-09-08 | 8,300 | 8,600 | 8,300 | 8,450 | 73,900 | 5,771.46 |
| 1993-09-07 | 7,960 | 8,300 | 7,960 | 8,300 | 33,600 | 5,669.01 |
| 1993-09-06 | 8,050 | 8,100 | 7,950 | 7,950 | 15,600 | 5,429.96 |
| 1993-09-03 | 7,970 | 8,030 | 7,970 | 8,000 | 22,500 | 5,464.11 |
| 1993-09-02 | 8,000 | 8,050 | 7,950 | 7,980 | 22,700 | 5,450.45 |
| 1993-09-01 | 7,880 | 8,000 | 7,880 | 7,990 | 10,400 | 5,457.28 |
| 1993-08-31 | 7,880 | 8,000 | 7,850 | 7,880 | 5,500 | 5,382.15 |
| 1993-08-30 | 7,960 | 7,980 | 7,800 | 7,800 | 13,200 | 5,327.50 |
| 1993-08-27 | 7,950 | 8,000 | 7,950 | 7,950 | 12,100 | 5,429.96 |
| 1993-08-26 | 7,970 | 7,980 | 7,960 | 7,960 | 3,300 | 5,436.79 |
| 1993-08-25 | 7,850 | 7,950 | 7,800 | 7,950 | 6,500 | 5,429.96 |
| 1993-08-24 | 7,950 | 7,950 | 7,940 | 7,940 | 7,200 | 5,423.13 |
| 1993-08-23 | 7,990 | 8,000 | 7,940 | 7,950 | 4,600 | 5,429.96 |
| 1993-08-20 | 8,000 | 8,000 | 7,990 | 8,000 | 2,000 | 5,464.11 |
| 1993-08-19 | 7,970 | 8,030 | 7,940 | 7,940 | 4,200 | 5,423.13 |
| 1993-08-18 | 8,030 | 8,060 | 7,970 | 7,980 | 7,800 | 5,450.45 |
| 1993-08-17 | 8,030 | 8,050 | 8,030 | 8,050 | 8,700 | 5,498.26 |
| 1993-08-16 | 8,000 | 8,040 | 8,000 | 8,030 | 8,900 | 5,484.60 |
| 1993-08-13 | 8,000 | 8,040 | 7,950 | 8,040 | 15,700 | 5,491.43 |
| 1993-08-12 | 7,850 | 7,950 | 7,850 | 7,940 | 6,000 | 5,423.13 |
| 1993-08-11 | 7,810 | 7,900 | 7,810 | 7,830 | 10,900 | 5,348 |
| 1993-08-10 | 7,770 | 7,780 | 7,700 | 7,710 | 9,700 | 5,266.03 |
| 1993-08-09 | 7,700 | 7,750 | 7,690 | 7,730 | 8,000 | 5,279.69 |
| 1993-08-06 | 7,650 | 7,700 | 7,650 | 7,690 | 5,100 | 5,252.37 |
| 1993-08-05 | 7,650 | 7,690 | 7,640 | 7,640 | 2,700 | 5,218.22 |
| 1993-08-04 | 7,600 | 7,690 | 7,600 | 7,690 | 4,700 | 5,252.37 |
| 1993-08-03 | 7,650 | 7,700 | 7,600 | 7,700 | 6,300 | 5,259.20 |
| 1993-08-02 | 7,620 | 7,620 | 7,620 | 7,620 | 2,500 | 5,204.56 |
| 1993-07-30 | 7,700 | 7,700 | 7,600 | 7,610 | 6,100 | 5,197.73 |
| 1993-07-29 | 7,670 | 7,690 | 7,550 | 7,600 | 4,600 | 5,190.90 |
| 1993-07-28 | 7,670 | 7,690 | 7,660 | 7,670 | 12,000 | 5,238.71 |
| 1993-07-27 | 7,510 | 7,690 | 7,510 | 7,660 | 1,900 | 5,231.88 |
| 1993-07-26 | 7,650 | 7,650 | 7,500 | 7,550 | 1,700 | 5,156.75 |
| 1993-07-23 | 7,630 | 7,630 | 7,600 | 7,600 | 5,300 | 5,190.90 |
| 1993-07-22 | 7,630 | 7,630 | 7,600 | 7,630 | 2,000 | 5,211.39 |
| 1993-07-21 | 7,620 | 7,630 | 7,620 | 7,620 | 3,700 | 5,204.56 |
| 1993-07-20 | 7,650 | 7,670 | 7,630 | 7,630 | 3,400 | 5,211.39 |
| 1993-07-19 | 7,600 | 7,700 | 7,550 | 7,650 | 5,400 | 5,225.05 |
| 1993-07-16 | 7,670 | 7,670 | 7,550 | 7,600 | 10,700 | 5,190.90 |
| 1993-07-15 | 7,730 | 7,730 | 7,690 | 7,690 | 8,000 | 5,252.37 |
| 1993-07-14 | 7,750 | 7,750 | 7,710 | 7,730 | 2,500 | 5,279.69 |
| 1993-07-13 | 7,890 | 7,890 | 7,750 | 7,850 | 8,800 | 5,361.66 |
| 1993-07-12 | 7,880 | 7,890 | 7,840 | 7,890 | 900 | 5,388.98 |
| 1993-07-09 | 7,790 | 7,880 | 7,700 | 7,880 | 4,700 | 5,382.15 |
| 1993-07-08 | 7,810 | 7,890 | 7,700 | 7,800 | 6,900 | 5,327.50 |
| 1993-07-07 | 7,900 | 7,900 | 7,800 | 7,800 | 4,700 | 5,327.50 |
| 1993-07-06 | 7,860 | 7,900 | 7,860 | 7,900 | 3,600 | 5,395.81 |
| 1993-07-05 | 7,810 | 7,890 | 7,800 | 7,890 | 1,900 | 5,388.98 |
| 1993-07-02 | 7,860 | 7,870 | 7,800 | 7,800 | 7,000 | 5,327.50 |
| 1993-07-01 | 7,810 | 7,850 | 7,810 | 7,850 | 7,300 | 5,361.66 |
| 1993-06-30 | 7,900 | 7,900 | 7,700 | 7,870 | 18,300 | 5,375.32 |
| 1993-06-29 | 8,020 | 8,030 | 7,900 | 7,900 | 9,600 | 5,395.81 |
| 1993-06-28 | 8,050 | 8,050 | 7,960 | 8,040 | 13,800 | 5,491.43 |
| 1993-06-25 | 7,880 | 8,100 | 7,880 | 8,050 | 15,200 | 5,498.26 |
| 1993-06-24 | 9,400 | 9,620 | 9,400 | 9,540 | 40,300 | 5,429.96 |
| 1993-06-23 | 9,400 | 9,400 | 9,330 | 9,400 | 20,300 | 5,350.27 |
| 1993-06-22 | 9,360 | 9,500 | 9,330 | 9,400 | 20,200 | 5,350.27 |
| 1993-06-21 | 9,400 | 9,450 | 9,330 | 9,330 | 25,800 | 5,310.43 |
| 1993-06-18 | 9,500 | 9,500 | 9,400 | 9,490 | 8,200 | 5,401.50 |
| 1993-06-17 | 9,480 | 9,500 | 9,300 | 9,410 | 16,000 | 5,355.96 |
| 1993-06-16 | 9,500 | 9,500 | 9,300 | 9,480 | 12,800 | 5,395.81 |
| 1993-06-15 | 9,580 | 9,600 | 9,500 | 9,500 | 31,900 | 5,407.19 |
| 1993-06-14 | 9,580 | 9,580 | 9,500 | 9,580 | 13,400 | 5,452.72 |
| 1993-06-11 | 9,430 | 9,560 | 9,410 | 9,560 | 27,500 | 5,441.34 |
| 1993-06-10 | 9,430 | 9,440 | 9,410 | 9,430 | 12,000 | 5,367.35 |
| 1993-06-08 | 9,490 | 9,500 | 9,400 | 9,410 | 49,300 | 5,355.96 |
| 1993-06-07 | 9,600 | 9,610 | 9,490 | 9,490 | 26,400 | 5,401.50 |
| 1993-06-04 | 9,400 | 9,600 | 9,370 | 9,500 | 44,400 | 5,407.19 |
| 1993-06-03 | 9,100 | 9,250 | 9,100 | 9,200 | 38,800 | 5,236.44 |
| 1993-06-02 | 9,000 | 9,000 | 8,980 | 8,990 | 79,200 | 5,116.91 |
| 1993-06-01 | 8,500 | 8,600 | 8,500 | 8,600 | 25,000 | 4,894.93 |
| 1993-05-31 | 8,500 | 8,540 | 8,470 | 8,500 | 6,300 | 4,838.01 |
| 1993-05-28 | 8,560 | 8,600 | 8,510 | 8,510 | 12,000 | 4,843.70 |
| 1993-05-27 | 8,530 | 8,550 | 8,500 | 8,550 | 26,300 | 4,866.47 |
| 1993-05-26 | 8,510 | 8,530 | 8,500 | 8,500 | 20,400 | 4,838.01 |
| 1993-05-25 | 8,500 | 8,520 | 8,480 | 8,500 | 11,500 | 4,838.01 |
| 1993-05-24 | 8,500 | 8,500 | 8,450 | 8,500 | 7,900 | 4,838.01 |
| 1993-05-21 | 8,450 | 8,450 | 8,400 | 8,420 | 8,900 | 4,792.48 |
| 1993-05-20 | 8,390 | 8,390 | 8,300 | 8,300 | 3,700 | 4,724.18 |
| 1993-05-19 | 8,380 | 8,400 | 8,380 | 8,390 | 14,400 | 4,775.40 |
| 1993-05-18 | 8,400 | 8,400 | 8,370 | 8,370 | 6,800 | 4,764.02 |
| 1993-05-17 | 8,400 | 8,400 | 8,350 | 8,400 | 9,100 | 4,781.09 |
| 1993-05-14 | 8,400 | 8,490 | 8,400 | 8,420 | 13,400 | 4,792.48 |
| 1993-05-13 | 8,500 | 8,520 | 8,400 | 8,400 | 30,100 | 4,781.09 |
| 1993-05-12 | 8,500 | 8,550 | 8,490 | 8,500 | 33,100 | 4,838.01 |
| 1993-05-11 | 8,400 | 8,500 | 8,380 | 8,450 | 25,200 | 4,809.55 |
| 1993-05-10 | 8,100 | 8,350 | 8,100 | 8,300 | 32,800 | 4,724.18 |
| 1993-05-07 | 8,100 | 8,150 | 8,050 | 8,050 | 10,700 | 4,581.88 |
| 1993-05-06 | 8,000 | 8,100 | 8,000 | 8,070 | 7,700 | 4,593.27 |
| 1993-04-30 | 7,900 | 8,000 | 7,900 | 8,000 | 11,000 | 4,553.42 |
| 1993-04-28 | 7,900 | 7,940 | 7,900 | 7,940 | 14,900 | 4,519.27 |
| 1993-04-27 | 7,950 | 7,950 | 7,820 | 7,900 | 7,700 | 4,496.51 |
| 1993-04-26 | 7,880 | 7,930 | 7,880 | 7,880 | 12,200 | 4,485.12 |
| 1993-04-23 | 7,900 | 7,900 | 7,850 | 7,880 | 13,800 | 4,485.12 |
| 1993-04-22 | 7,950 | 7,950 | 7,860 | 7,860 | 7,300 | 4,473.74 |
| 1993-04-21 | 7,990 | 7,990 | 7,850 | 7,850 | 4,900 | 4,468.05 |
| 1993-04-20 | 8,000 | 8,000 | 7,920 | 7,950 | 6,200 | 4,524.96 |
| 1993-04-19 | 7,960 | 7,960 | 7,860 | 7,900 | 2,700 | 4,496.51 |
| 1993-04-16 | 7,870 | 7,990 | 7,860 | 7,860 | 8,400 | 4,473.74 |
| 1993-04-15 | 7,900 | 7,900 | 7,750 | 7,860 | 10,900 | 4,473.74 |
| 1993-04-14 | 7,850 | 7,950 | 7,800 | 7,940 | 15,500 | 4,519.27 |
| 1993-04-13 | 7,900 | 7,900 | 7,750 | 7,750 | 16,100 | 4,411.13 |
| 1993-04-12 | 7,900 | 7,900 | 7,800 | 7,850 | 13,100 | 4,468.05 |
| 1993-04-09 | 7,910 | 7,950 | 7,750 | 7,750 | 48,600 | 4,411.13 |
| 1993-04-08 | 7,680 | 7,850 | 7,610 | 7,850 | 43,400 | 4,468.05 |
| 1993-04-07 | 7,700 | 7,700 | 7,500 | 7,600 | 32,100 | 4,325.75 |
| 1993-04-06 | 7,750 | 7,750 | 7,600 | 7,690 | 10,200 | 4,376.98 |
| 1993-04-05 | 7,600 | 7,750 | 7,500 | 7,750 | 16,300 | 4,411.13 |
| 1993-04-02 | 7,460 | 7,570 | 7,450 | 7,500 | 33,300 | 4,268.83 |
| 1993-04-01 | 7,500 | 7,570 | 7,450 | 7,450 | 7,600 | 4,240.38 |
| 1993-03-31 | 7,550 | 7,550 | 7,400 | 7,400 | 11,000 | 4,211.92 |
| 1993-03-30 | 7,450 | 7,600 | 7,450 | 7,500 | 16,300 | 4,268.83 |
| 1993-03-29 | 7,360 | 7,450 | 7,360 | 7,430 | 10,300 | 4,228.99 |
| 1993-03-26 | 7,400 | 7,400 | 7,300 | 7,300 | 22,100 | 4,155 |
| 1993-03-25 | 7,200 | 7,380 | 7,110 | 7,380 | 12,100 | 4,200.53 |
| 1993-03-24 | 7,220 | 7,290 | 7,210 | 7,210 | 5,300 | 4,103.77 |
| 1993-03-23 | 7,350 | 7,350 | 7,300 | 7,320 | 2,400 | 4,166.38 |
| 1993-03-22 | 7,450 | 7,450 | 7,300 | 7,350 | 12,100 | 4,183.46 |
| 1993-03-19 | 7,350 | 7,450 | 7,350 | 7,400 | 14,900 | 4,211.92 |
| 1993-03-18 | 7,300 | 7,350 | 7,290 | 7,350 | 4,000 | 4,183.46 |
| 1993-03-17 | 7,130 | 7,200 | 7,130 | 7,200 | 12,000 | 4,098.08 |
| 1993-03-16 | 7,050 | 7,110 | 7,050 | 7,100 | 7,700 | 4,041.16 |
| 1993-03-15 | 7,010 | 7,010 | 7,000 | 7,000 | 2,300 | 3,984.25 |
| 1993-03-12 | 7,050 | 7,110 | 7,000 | 7,100 | 6,200 | 4,041.16 |
| 1993-03-11 | 7,150 | 7,200 | 7,150 | 7,200 | 2,000 | 4,098.08 |
| 1993-03-10 | 7,050 | 7,200 | 7,050 | 7,200 | 7,600 | 4,098.08 |
| 1993-03-09 | 7,090 | 7,100 | 7,000 | 7,050 | 8,200 | 4,012.70 |
| 1993-03-08 | 7,000 | 7,100 | 7,000 | 7,100 | 500 | 4,041.16 |
| 1993-03-05 | 7,000 | 7,000 | 6,900 | 6,900 | 2,500 | 3,927.33 |
| 1993-03-04 | 7,000 | 7,100 | 7,000 | 7,100 | 7,000 | 4,041.16 |
| 1993-03-03 | 7,100 | 7,100 | 7,000 | 7,000 | 4,600 | 3,984.25 |
| 1993-03-02 | 7,110 | 7,130 | 7,100 | 7,100 | 1,200 | 4,041.16 |
| 1993-03-01 | 7,100 | 7,160 | 7,050 | 7,110 | 9,000 | 4,046.85 |
| 1993-02-26 | 7,080 | 7,110 | 7,010 | 7,110 | 2,000 | 4,046.85 |
| 1993-02-25 | 7,100 | 7,110 | 7,090 | 7,090 | 9,400 | 4,035.47 |
| 1993-02-24 | 7,150 | 7,200 | 7,150 | 7,200 | 3,200 | 4,098.08 |
| 1993-02-23 | 7,300 | 7,300 | 7,250 | 7,250 | 200 | 4,126.54 |
| 1993-02-22 | 7,400 | 7,400 | 7,350 | 7,350 | 1,100 | 4,183.46 |
| 1993-02-19 | 7,350 | 7,480 | 7,350 | 7,350 | 1,100 | 4,183.46 |
| 1993-02-18 | 7,400 | 7,400 | 7,400 | 7,400 | 3,800 | 4,211.92 |
| 1993-02-17 | 7,390 | 7,450 | 7,390 | 7,400 | 4,000 | 4,211.92 |
| 1993-02-16 | 7,390 | 7,390 | 7,390 | 7,390 | 100 | 4,206.22 |
| 1993-02-15 | 7,380 | 7,400 | 7,380 | 7,400 | 1,300 | 4,211.92 |
| 1993-02-12 | 7,300 | 7,400 | 7,300 | 7,380 | 3,100 | 4,200.53 |
| 1993-02-10 | 7,400 | 7,450 | 7,300 | 7,300 | 4,300 | 4,155 |
| 1993-02-09 | 7,390 | 7,430 | 7,390 | 7,400 | 6,900 | 4,211.92 |
| 1993-02-08 | 7,400 | 7,400 | 7,400 | 7,400 | 30,000 | 4,211.92 |
| 1993-02-05 | 7,450 | 7,450 | 7,420 | 7,420 | 600 | 4,223.30 |
| 1993-02-04 | 7,400 | 7,450 | 7,390 | 7,440 | 5,100 | 4,234.68 |
| 1993-02-03 | 7,310 | 7,400 | 7,310 | 7,350 | 8,600 | 4,183.46 |
| 1993-02-02 | 7,320 | 7,400 | 7,200 | 7,300 | 14,800 | 4,155 |
| 1993-02-01 | 7,400 | 7,400 | 7,310 | 7,310 | 1,600 | 4,160.69 |
| 1993-01-29 | 7,400 | 7,440 | 7,400 | 7,400 | 3,300 | 4,211.92 |
| 1993-01-28 | 7,440 | 7,440 | 7,310 | 7,400 | 2,000 | 4,211.92 |
| 1993-01-27 | 7,450 | 7,450 | 7,380 | 7,450 | 1,700 | 4,240.38 |
| 1993-01-26 | 7,420 | 7,420 | 7,400 | 7,400 | 700 | 4,211.92 |
| 1993-01-25 | 7,550 | 7,550 | 7,400 | 7,400 | 4,300 | 4,211.92 |
| 1993-01-22 | 7,460 | 7,460 | 7,450 | 7,450 | 8,900 | 4,240.38 |
| 1993-01-21 | 7,460 | 7,500 | 7,450 | 7,450 | 3,400 | 4,240.38 |
| 1993-01-20 | 7,450 | 7,500 | 7,450 | 7,450 | 400 | 4,240.38 |
| 1993-01-19 | 7,450 | 7,500 | 7,420 | 7,450 | 1,500 | 4,240.38 |
| 1993-01-18 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 4,268.83 |
| 1993-01-14 | 7,470 | 7,520 | 7,440 | 7,520 | 1,200 | 4,280.22 |
| 1993-01-13 | 7,450 | 7,500 | 7,400 | 7,480 | 2,300 | 4,257.45 |
| 1993-01-12 | 7,380 | 7,480 | 7,380 | 7,450 | 1,400 | 4,240.38 |
| 1993-01-11 | 7,500 | 7,570 | 7,400 | 7,480 | 1,800 | 4,257.45 |
| 1993-01-08 | 7,450 | 7,450 | 7,440 | 7,450 | 900 | 4,240.38 |
| 1993-01-07 | 7,420 | 7,500 | 7,420 | 7,420 | 2,100 | 4,223.30 |
| 1993-01-06 | 7,410 | 7,410 | 7,300 | 7,410 | 4,000 | 4,217.61 |
| 1993-01-05 | 7,600 | 7,650 | 7,410 | 7,410 | 6,500 | 4,217.61 |
| 1993-01-04 | 7,690 | 7,690 | 7,500 | 7,600 | 1,000 | 4,325.75 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株