9766 コナミグループ(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 | 3,240 | 3,300 | 3,170 | 3,220 | 45,100 | 1,073.33 |
| 1993-12-29 | 3,300 | 3,330 | 3,220 | 3,230 | 26,300 | 1,076.67 |
| 1993-12-28 | 3,240 | 3,320 | 3,220 | 3,250 | 44,900 | 1,083.33 |
| 1993-12-27 | 3,310 | 3,340 | 3,260 | 3,280 | 30,800 | 1,093.33 |
| 1993-12-24 | 3,460 | 3,460 | 3,350 | 3,350 | 21,600 | 1,116.67 |
| 1993-12-22 | 3,400 | 3,490 | 3,360 | 3,410 | 31,200 | 1,136.67 |
| 1993-12-21 | 3,400 | 3,400 | 3,310 | 3,350 | 59,300 | 1,116.67 |
| 1993-12-20 | 3,470 | 3,480 | 3,350 | 3,350 | 32,200 | 1,116.67 |
| 1993-12-17 | 3,640 | 3,650 | 3,540 | 3,550 | 61,800 | 1,183.33 |
| 1993-12-16 | 3,600 | 3,720 | 3,600 | 3,600 | 109,100 | 1,200 |
| 1993-12-15 | 3,350 | 3,500 | 3,330 | 3,500 | 47,300 | 1,166.67 |
| 1993-12-14 | 3,430 | 3,430 | 3,350 | 3,350 | 13,200 | 1,116.67 |
| 1993-12-13 | 3,450 | 3,450 | 3,350 | 3,380 | 18,200 | 1,126.67 |
| 1993-12-10 | 3,400 | 3,500 | 3,360 | 3,400 | 31,100 | 1,133.33 |
| 1993-12-09 | 3,450 | 3,480 | 3,360 | 3,400 | 46,300 | 1,133.33 |
| 1993-12-08 | 3,300 | 3,320 | 3,210 | 3,320 | 20,400 | 1,106.67 |
| 1993-12-07 | 3,200 | 3,450 | 3,190 | 3,300 | 51,700 | 1,100 |
| 1993-12-06 | 3,500 | 3,500 | 3,300 | 3,300 | 27,900 | 1,100 |
| 1993-12-03 | 3,550 | 3,600 | 3,480 | 3,490 | 37,400 | 1,163.33 |
| 1993-12-02 | 3,500 | 3,830 | 3,470 | 3,650 | 114,200 | 1,216.67 |
| 1993-12-01 | 3,120 | 3,460 | 3,100 | 3,400 | 52,900 | 1,133.33 |
| 1993-11-30 | 2,940 | 3,080 | 2,930 | 3,020 | 65,000 | 1,006.67 |
| 1993-11-29 | 2,790 | 2,950 | 2,790 | 2,920 | 50,800 | 973.33 |
| 1993-11-26 | 3,310 | 3,410 | 3,080 | 3,080 | 53,500 | 1,026.67 |
| 1993-11-25 | 3,300 | 3,340 | 3,300 | 3,330 | 23,000 | 1,110 |
| 1993-11-24 | 3,310 | 3,400 | 3,300 | 3,300 | 23,300 | 1,100 |
| 1993-11-22 | 3,410 | 3,410 | 3,300 | 3,330 | 29,400 | 1,110 |
| 1993-11-19 | 3,460 | 3,470 | 3,400 | 3,400 | 33,500 | 1,133.33 |
| 1993-11-18 | 3,590 | 3,590 | 3,460 | 3,460 | 22,900 | 1,153.33 |
| 1993-11-17 | 3,530 | 3,560 | 3,500 | 3,520 | 46,700 | 1,173.33 |
| 1993-11-16 | 3,550 | 3,600 | 3,500 | 3,520 | 38,300 | 1,173.33 |
| 1993-11-15 | 3,660 | 3,690 | 3,550 | 3,550 | 32,100 | 1,183.33 |
| 1993-11-12 | 3,530 | 3,630 | 3,530 | 3,590 | 38,000 | 1,196.67 |
| 1993-11-11 | 3,550 | 3,660 | 3,500 | 3,580 | 59,300 | 1,193.33 |
| 1993-11-10 | 3,560 | 3,600 | 3,440 | 3,520 | 42,100 | 1,173.33 |
| 1993-11-09 | 3,770 | 3,770 | 3,560 | 3,600 | 30,700 | 1,200 |
| 1993-11-08 | 3,710 | 3,760 | 3,670 | 3,670 | 39,100 | 1,223.33 |
| 1993-11-05 | 3,800 | 3,840 | 3,680 | 3,700 | 57,600 | 1,233.33 |
| 1993-11-04 | 3,930 | 3,930 | 3,800 | 3,800 | 86,100 | 1,266.67 |
| 1993-11-02 | 3,850 | 3,900 | 3,800 | 3,810 | 65,800 | 1,270 |
| 1993-11-01 | 3,850 | 3,940 | 3,850 | 3,850 | 114,200 | 1,283.33 |
| 1993-10-29 | 3,730 | 3,830 | 3,730 | 3,800 | 101,800 | 1,266.67 |
| 1993-10-28 | 3,600 | 3,680 | 3,580 | 3,580 | 105,000 | 1,193.33 |
| 1993-10-27 | 3,360 | 3,550 | 3,360 | 3,520 | 133,000 | 1,173.33 |
| 1993-10-26 | 3,450 | 3,500 | 3,280 | 3,310 | 144,000 | 1,103.33 |
| 1993-10-25 | 3,780 | 3,780 | 3,630 | 3,670 | 94,400 | 1,223.33 |
| 1993-10-22 | 3,770 | 3,790 | 3,740 | 3,770 | 128,500 | 1,256.67 |
| 1993-10-21 | 3,890 | 3,900 | 3,730 | 3,740 | 110,200 | 1,246.67 |
| 1993-10-20 | 3,890 | 3,900 | 3,870 | 3,890 | 57,000 | 1,296.67 |
| 1993-10-19 | 4,000 | 4,000 | 3,860 | 3,870 | 125,700 | 1,290 |
| 1993-10-18 | 4,090 | 4,130 | 3,980 | 4,000 | 223,100 | 1,333.33 |
| 1993-10-15 | 3,850 | 4,080 | 3,830 | 4,020 | 337,000 | 1,340 |
| 1993-10-14 | 3,730 | 3,920 | 3,730 | 3,850 | 951,100 | 1,283.33 |
| 1993-10-13 | 3,930 | 3,930 | 3,930 | 3,930 | 49,900 | 1,310 |
| 1993-10-12 | 4,430 | 4,430 | 4,430 | 4,430 | 23,200 | 1,476.67 |
| 1993-10-08 | 4,970 | 4,970 | 4,920 | 4,930 | 38,400 | 1,643.33 |
| 1993-10-07 | 4,940 | 4,980 | 4,910 | 4,920 | 54,200 | 1,640 |
| 1993-10-06 | 4,940 | 4,990 | 4,930 | 4,990 | 41,400 | 1,663.33 |
| 1993-10-05 | 5,000 | 5,000 | 4,920 | 4,930 | 116,300 | 1,643.33 |
| 1993-10-04 | 4,980 | 5,140 | 4,910 | 5,050 | 27,100 | 1,683.33 |
| 1993-10-01 | 5,130 | 5,220 | 5,020 | 5,080 | 119,500 | 1,693.33 |
| 1993-09-30 | 5,170 | 5,170 | 5,080 | 5,110 | 48,200 | 1,703.33 |
| 1993-09-29 | 5,290 | 5,290 | 5,120 | 5,170 | 117,800 | 1,723.33 |
| 1993-09-28 | 5,310 | 5,310 | 5,170 | 5,240 | 292,100 | 1,746.67 |
| 1993-09-27 | 4,960 | 5,210 | 4,910 | 5,210 | 155,200 | 1,736.67 |
| 1993-09-24 | 4,790 | 4,820 | 4,720 | 4,720 | 107,000 | 1,573.33 |
| 1993-09-22 | 4,850 | 4,860 | 4,790 | 4,820 | 77,400 | 1,606.67 |
| 1993-09-21 | 4,890 | 4,920 | 4,850 | 4,880 | 68,900 | 1,626.67 |
| 1993-09-20 | 4,990 | 4,990 | 4,890 | 4,890 | 46,000 | 1,630 |
| 1993-09-17 | 4,930 | 4,980 | 4,900 | 4,940 | 70,700 | 1,646.67 |
| 1993-09-16 | 4,980 | 4,990 | 4,880 | 4,930 | 49,300 | 1,643.33 |
| 1993-09-14 | 5,030 | 5,090 | 4,980 | 4,990 | 48,400 | 1,663.33 |
| 1993-09-13 | 5,060 | 5,100 | 5,000 | 5,100 | 43,500 | 1,700 |
| 1993-09-10 | 5,150 | 5,150 | 5,060 | 5,060 | 37,700 | 1,686.67 |
| 1993-09-09 | 5,060 | 5,100 | 5,000 | 5,090 | 65,200 | 1,696.67 |
| 1993-09-08 | 5,100 | 5,130 | 5,050 | 5,050 | 59,300 | 1,683.33 |
| 1993-09-07 | 5,160 | 5,180 | 5,000 | 5,100 | 72,600 | 1,700 |
| 1993-09-06 | 5,160 | 5,250 | 5,150 | 5,150 | 110,800 | 1,716.67 |
| 1993-09-03 | 5,300 | 5,310 | 5,100 | 5,150 | 124,000 | 1,716.67 |
| 1993-09-02 | 5,290 | 5,340 | 5,280 | 5,300 | 75,600 | 1,766.67 |
| 1993-09-01 | 5,300 | 5,340 | 5,270 | 5,290 | 60,500 | 1,763.33 |
| 1993-08-31 | 5,340 | 5,350 | 5,230 | 5,300 | 84,300 | 1,766.67 |
| 1993-08-30 | 5,400 | 5,410 | 5,340 | 5,340 | 83,800 | 1,780 |
| 1993-08-27 | 5,230 | 5,350 | 5,160 | 5,340 | 182,800 | 1,780 |
| 1993-08-26 | 5,040 | 5,140 | 5,040 | 5,140 | 60,800 | 1,713.33 |
| 1993-08-25 | 4,960 | 5,040 | 4,960 | 5,000 | 90,900 | 1,666.67 |
| 1993-08-24 | 4,870 | 4,990 | 4,860 | 4,960 | 46,800 | 1,653.33 |
| 1993-08-23 | 4,880 | 4,920 | 4,820 | 4,920 | 46,700 | 1,640 |
| 1993-08-20 | 4,900 | 4,970 | 4,870 | 4,930 | 91,600 | 1,643.33 |
| 1993-08-19 | 4,820 | 4,970 | 4,820 | 4,890 | 77,000 | 1,630 |
| 1993-08-18 | 4,920 | 4,950 | 4,820 | 4,870 | 188,300 | 1,623.33 |
| 1993-08-17 | 5,070 | 5,110 | 4,970 | 4,970 | 85,800 | 1,656.67 |
| 1993-08-16 | 5,120 | 5,150 | 5,090 | 5,110 | 57,500 | 1,703.33 |
| 1993-08-13 | 5,180 | 5,190 | 5,120 | 5,120 | 117,200 | 1,706.67 |
| 1993-08-12 | 5,290 | 5,290 | 5,050 | 5,190 | 82,400 | 1,730 |
| 1993-08-11 | 5,260 | 5,300 | 5,250 | 5,250 | 108,300 | 1,750 |
| 1993-08-10 | 5,260 | 5,300 | 5,250 | 5,300 | 64,200 | 1,766.67 |
| 1993-08-09 | 5,280 | 5,350 | 5,250 | 5,250 | 40,700 | 1,750 |
| 1993-08-06 | 5,400 | 5,400 | 5,300 | 5,300 | 63,100 | 1,766.67 |
| 1993-08-05 | 5,450 | 5,490 | 5,350 | 5,350 | 100,500 | 1,783.33 |
| 1993-08-04 | 5,500 | 5,540 | 5,480 | 5,500 | 111,200 | 1,833.33 |
| 1993-08-03 | 5,440 | 5,540 | 5,430 | 5,480 | 61,800 | 1,826.67 |
| 1993-08-02 | 5,570 | 5,570 | 5,360 | 5,430 | 88,700 | 1,810 |
| 1993-07-30 | 5,540 | 5,600 | 5,520 | 5,520 | 207,800 | 1,840 |
| 1993-07-29 | 5,570 | 5,570 | 5,480 | 5,500 | 155,600 | 1,833.33 |
| 1993-07-28 | 5,390 | 5,540 | 5,370 | 5,540 | 251,200 | 1,846.67 |
| 1993-07-27 | 5,290 | 5,340 | 5,260 | 5,290 | 105,400 | 1,763.33 |
| 1993-07-26 | 5,230 | 5,380 | 5,230 | 5,280 | 68,000 | 1,760 |
| 1993-07-23 | 5,320 | 5,400 | 5,320 | 5,330 | 97,900 | 1,776.67 |
| 1993-07-22 | 5,440 | 5,460 | 5,410 | 5,420 | 105,900 | 1,806.67 |
| 1993-07-21 | 5,400 | 5,530 | 5,370 | 5,450 | 289,800 | 1,816.67 |
| 1993-07-20 | 5,480 | 5,480 | 5,400 | 5,400 | 142,800 | 1,800 |
| 1993-07-19 | 5,640 | 5,650 | 5,460 | 5,490 | 341,500 | 1,830 |
| 1993-07-16 | 5,380 | 5,620 | 5,340 | 5,590 | 875,600 | 1,863.33 |
| 1993-07-15 | 5,330 | 5,400 | 5,320 | 5,350 | 265,900 | 1,783.33 |
| 1993-07-14 | 5,300 | 5,330 | 5,250 | 5,310 | 139,800 | 1,770 |
| 1993-07-13 | 5,210 | 5,300 | 5,210 | 5,300 | 136,900 | 1,766.67 |
| 1993-07-12 | 5,350 | 5,380 | 5,270 | 5,300 | 110,600 | 1,766.67 |
| 1993-07-09 | 5,180 | 5,360 | 5,180 | 5,350 | 367,900 | 1,783.33 |
| 1993-07-08 | 5,120 | 5,230 | 5,120 | 5,180 | 222,000 | 1,726.67 |
| 1993-07-07 | 5,340 | 5,350 | 5,200 | 5,200 | 405,300 | 1,733.33 |
| 1993-07-06 | 5,320 | 5,450 | 5,310 | 5,340 | 391,300 | 1,780 |
| 1993-07-05 | 5,450 | 5,550 | 5,330 | 5,380 | 733,300 | 1,793.33 |
| 1993-07-02 | 5,250 | 5,470 | 5,140 | 5,450 | 613,000 | 1,816.67 |
| 1993-07-01 | 5,490 | 5,520 | 5,260 | 5,300 | 806,300 | 1,766.67 |
| 1993-06-30 | 5,050 | 5,460 | 5,030 | 5,320 | 1,067,599 | 1,773.33 |
| 1993-06-29 | 4,890 | 5,190 | 4,880 | 5,100 | 1,509,399 | 1,700 |
| 1993-06-28 | 4,760 | 4,880 | 4,760 | 4,840 | 682,400 | 1,613.33 |
| 1993-06-25 | 4,830 | 4,880 | 4,690 | 4,750 | 692,500 | 1,583.33 |
| 1993-06-24 | 4,530 | 4,810 | 4,530 | 4,800 | 901,600 | 1,600 |
| 1993-06-23 | 4,480 | 4,580 | 4,420 | 4,530 | 342,100 | 1,510 |
| 1993-06-22 | 4,180 | 4,430 | 4,160 | 4,430 | 254,600 | 1,476.67 |
| 1993-06-21 | 4,380 | 4,440 | 4,160 | 4,160 | 276,800 | 1,386.67 |
| 1993-06-18 | 4,580 | 4,640 | 4,470 | 4,470 | 789,100 | 1,490 |
| 1993-06-17 | 4,500 | 4,600 | 4,430 | 4,590 | 800,800 | 1,530 |
| 1993-06-16 | 4,250 | 4,480 | 4,170 | 4,450 | 586,700 | 1,483.33 |
| 1993-06-15 | 4,500 | 4,570 | 4,290 | 4,300 | 732,200 | 1,433.33 |
| 1993-06-14 | 4,400 | 4,550 | 4,380 | 4,510 | 963,100 | 1,503.33 |
| 1993-06-11 | 4,230 | 4,400 | 4,160 | 4,350 | 461,100 | 1,450 |
| 1993-06-10 | 4,260 | 4,260 | 4,180 | 4,210 | 153,500 | 1,403.33 |
| 1993-06-08 | 4,230 | 4,310 | 4,210 | 4,260 | 550,200 | 1,420 |
| 1993-06-07 | 4,080 | 4,230 | 4,070 | 4,180 | 462,700 | 1,393.33 |
| 1993-06-04 | 4,050 | 4,120 | 4,020 | 4,040 | 191,200 | 1,346.67 |
| 1993-06-03 | 3,980 | 4,060 | 3,970 | 4,000 | 75,700 | 1,333.33 |
| 1993-06-02 | 3,990 | 4,000 | 3,960 | 4,000 | 79,300 | 1,333.33 |
| 1993-06-01 | 4,040 | 4,060 | 3,960 | 3,960 | 99,900 | 1,320 |
| 1993-05-31 | 4,110 | 4,120 | 4,000 | 4,030 | 158,900 | 1,343.33 |
| 1993-05-28 | 3,990 | 4,110 | 3,970 | 4,110 | 539,300 | 1,370 |
| 1993-05-27 | 3,880 | 4,010 | 3,880 | 3,960 | 522,300 | 1,320 |
| 1993-05-26 | 3,880 | 3,900 | 3,850 | 3,880 | 190,200 | 1,293.33 |
| 1993-05-25 | 3,880 | 3,910 | 3,840 | 3,840 | 196,400 | 1,280 |
| 1993-05-24 | 3,800 | 3,870 | 3,760 | 3,850 | 223,800 | 1,283.33 |
| 1993-05-21 | 3,930 | 3,970 | 3,750 | 3,790 | 774,100 | 1,263.33 |
| 1993-05-20 | 3,800 | 3,990 | 3,800 | 3,930 | 1,127,599 | 1,310 |
| 1993-05-19 | 3,700 | 3,750 | 3,630 | 3,700 | 143,600 | 1,233.33 |
| 1993-05-18 | 3,780 | 3,820 | 3,670 | 3,670 | 230,400 | 1,223.33 |
| 1993-05-17 | 3,780 | 3,790 | 3,730 | 3,780 | 197,200 | 1,260 |
| 1993-05-14 | 3,870 | 3,950 | 3,740 | 3,750 | 1,055,299 | 1,250 |
| 1993-05-13 | 3,450 | 3,950 | 3,450 | 3,910 | 976,000 | 1,303.33 |
| 1993-05-12 | 3,470 | 3,500 | 3,380 | 3,450 | 106,100 | 1,150 |
| 1993-05-11 | 3,450 | 3,470 | 3,410 | 3,450 | 98,900 | 1,150 |
| 1993-05-10 | 3,430 | 3,430 | 3,350 | 3,410 | 61,800 | 1,136.67 |
| 1993-05-07 | 3,420 | 3,450 | 3,380 | 3,410 | 67,900 | 1,136.67 |
| 1993-05-06 | 3,490 | 3,500 | 3,410 | 3,420 | 83,000 | 1,140 |
| 1993-04-30 | 3,490 | 3,490 | 3,410 | 3,480 | 111,700 | 1,160 |
| 1993-04-28 | 3,340 | 3,500 | 3,330 | 3,470 | 149,900 | 1,156.67 |
| 1993-04-27 | 3,280 | 3,330 | 3,260 | 3,320 | 70,200 | 1,106.67 |
| 1993-04-26 | 3,300 | 3,350 | 3,250 | 3,280 | 86,800 | 1,093.33 |
| 1993-04-23 | 3,280 | 3,320 | 3,220 | 3,280 | 52,900 | 1,093.33 |
| 1993-04-22 | 3,260 | 3,290 | 3,250 | 3,250 | 37,500 | 1,083.33 |
| 1993-04-21 | 3,300 | 3,300 | 3,260 | 3,260 | 52,700 | 1,086.67 |
| 1993-04-20 | 3,300 | 3,390 | 3,260 | 3,260 | 57,900 | 1,086.67 |
| 1993-04-19 | 3,300 | 3,300 | 3,250 | 3,300 | 32,900 | 1,100 |
| 1993-04-16 | 3,350 | 3,450 | 3,350 | 3,370 | 56,300 | 1,123.33 |
| 1993-04-15 | 3,450 | 3,490 | 3,350 | 3,350 | 69,900 | 1,116.67 |
| 1993-04-14 | 3,530 | 3,530 | 3,450 | 3,450 | 103,200 | 1,150 |
| 1993-04-13 | 3,400 | 3,500 | 3,360 | 3,480 | 92,600 | 1,160 |
| 1993-04-12 | 3,510 | 3,520 | 3,360 | 3,410 | 113,000 | 1,136.67 |
| 1993-04-09 | 3,510 | 3,600 | 3,430 | 3,510 | 432,200 | 1,170 |
| 1993-04-08 | 3,370 | 3,500 | 3,300 | 3,500 | 180,400 | 1,166.67 |
| 1993-04-07 | 3,300 | 3,440 | 3,200 | 3,320 | 149,300 | 1,106.67 |
| 1993-04-06 | 3,290 | 3,290 | 3,170 | 3,280 | 123,000 | 1,093.33 |
| 1993-04-05 | 3,440 | 3,440 | 3,240 | 3,240 | 167,600 | 1,080 |
| 1993-04-02 | 3,510 | 3,530 | 3,300 | 3,340 | 249,900 | 1,113.33 |
| 1993-04-01 | 3,450 | 3,500 | 3,360 | 3,430 | 432,200 | 1,143.33 |
| 1993-03-31 | 3,440 | 3,560 | 3,300 | 3,300 | 644,600 | 1,100 |
| 1993-03-30 | 3,400 | 3,520 | 3,360 | 3,400 | 780,700 | 1,133.33 |
| 1993-03-29 | 3,130 | 3,370 | 3,100 | 3,330 | 584,900 | 1,110 |
| 1993-03-26 | 3,030 | 3,100 | 3,000 | 3,080 | 390,100 | 1,026.67 |
| 1993-03-25 | 2,850 | 2,980 | 2,840 | 2,980 | 170,000 | 993.33 |
| 1993-03-24 | 2,930 | 2,960 | 2,850 | 2,850 | 106,600 | 950 |
| 1993-03-23 | 2,950 | 2,980 | 2,910 | 2,940 | 213,900 | 980 |
| 1993-03-22 | 2,830 | 2,920 | 2,800 | 2,910 | 138,200 | 970 |
| 1993-03-19 | 2,820 | 2,860 | 2,700 | 2,710 | 131,100 | 903.33 |
| 1993-03-18 | 3,000 | 3,010 | 2,890 | 2,900 | 227,500 | 966.67 |
| 1993-03-17 | 2,920 | 3,040 | 2,870 | 2,910 | 706,000 | 970 |
| 1993-03-16 | 2,570 | 2,890 | 2,560 | 2,890 | 556,600 | 963.33 |
| 1993-03-15 | 2,430 | 2,490 | 2,410 | 2,490 | 109,300 | 830 |
| 1993-03-12 | 2,410 | 2,430 | 2,400 | 2,400 | 74,100 | 800 |
| 1993-03-11 | 2,420 | 2,480 | 2,400 | 2,450 | 29,100 | 816.67 |
| 1993-03-10 | 2,450 | 2,450 | 2,380 | 2,380 | 65,300 | 793.33 |
| 1993-03-09 | 2,450 | 2,490 | 2,410 | 2,410 | 137,700 | 803.33 |
| 1993-03-08 | 2,350 | 2,500 | 2,310 | 2,420 | 69,500 | 806.67 |
| 1993-03-05 | 2,420 | 2,440 | 2,340 | 2,340 | 61,800 | 780 |
| 1993-03-04 | 2,400 | 2,430 | 2,380 | 2,390 | 26,800 | 796.67 |
| 1993-03-03 | 2,510 | 2,510 | 2,380 | 2,400 | 40,200 | 800 |
| 1993-03-02 | 2,490 | 2,520 | 2,470 | 2,490 | 46,100 | 830 |
| 1993-03-01 | 2,550 | 2,570 | 2,450 | 2,450 | 99,000 | 816.67 |
| 1993-02-26 | 2,500 | 2,560 | 2,470 | 2,510 | 136,800 | 836.67 |
| 1993-02-25 | 2,420 | 2,450 | 2,390 | 2,420 | 104,300 | 806.67 |
| 1993-02-24 | 2,350 | 2,370 | 2,270 | 2,340 | 171,400 | 780 |
| 1993-02-23 | 2,400 | 2,440 | 2,370 | 2,370 | 44,600 | 790 |
| 1993-02-22 | 2,500 | 2,500 | 2,450 | 2,450 | 27,300 | 816.67 |
| 1993-02-19 | 2,500 | 2,520 | 2,450 | 2,490 | 26,100 | 830 |
| 1993-02-18 | 2,440 | 2,570 | 2,440 | 2,500 | 42,800 | 833.33 |
| 1993-02-17 | 2,430 | 2,450 | 2,400 | 2,440 | 35,500 | 813.33 |
| 1993-02-16 | 2,500 | 2,540 | 2,430 | 2,440 | 65,300 | 813.33 |
| 1993-02-15 | 2,590 | 2,600 | 2,500 | 2,540 | 62,600 | 846.67 |
| 1993-02-12 | 2,570 | 2,570 | 2,540 | 2,570 | 31,800 | 856.67 |
| 1993-02-10 | 2,630 | 2,630 | 2,560 | 2,570 | 70,800 | 856.67 |
| 1993-02-09 | 2,600 | 2,600 | 2,550 | 2,600 | 47,700 | 866.67 |
| 1993-02-08 | 2,600 | 2,640 | 2,580 | 2,640 | 27,500 | 880 |
| 1993-02-05 | 2,560 | 2,660 | 2,560 | 2,580 | 107,500 | 860 |
| 1993-02-04 | 2,590 | 2,600 | 2,550 | 2,560 | 28,100 | 853.33 |
| 1993-02-03 | 2,580 | 2,610 | 2,530 | 2,550 | 92,600 | 850 |
| 1993-02-02 | 2,600 | 2,680 | 2,570 | 2,600 | 57,400 | 866.67 |
| 1993-02-01 | 2,700 | 2,720 | 2,560 | 2,560 | 46,900 | 853.33 |
| 1993-01-29 | 2,660 | 2,750 | 2,650 | 2,660 | 111,500 | 886.67 |
| 1993-01-28 | 2,490 | 2,700 | 2,490 | 2,680 | 123,600 | 893.33 |
| 1993-01-27 | 2,470 | 2,530 | 2,460 | 2,530 | 75,400 | 843.33 |
| 1993-01-26 | 2,480 | 2,560 | 2,430 | 2,550 | 80,900 | 850 |
| 1993-01-25 | 2,580 | 2,600 | 2,430 | 2,490 | 62,300 | 830 |
| 1993-01-22 | 2,720 | 2,740 | 2,620 | 2,620 | 77,200 | 873.33 |
| 1993-01-21 | 2,760 | 2,790 | 2,700 | 2,710 | 34,300 | 903.33 |
| 1993-01-20 | 2,760 | 2,800 | 2,740 | 2,750 | 49,600 | 916.67 |
| 1993-01-19 | 2,700 | 2,790 | 2,700 | 2,750 | 70,200 | 916.67 |
| 1993-01-18 | 2,840 | 2,840 | 2,740 | 2,740 | 61,400 | 913.33 |
| 1993-01-14 | 2,670 | 2,840 | 2,670 | 2,840 | 98,200 | 946.67 |
| 1993-01-13 | 2,940 | 2,980 | 2,760 | 2,790 | 116,400 | 930 |
| 1993-01-12 | 2,980 | 3,010 | 2,940 | 2,940 | 90,200 | 980 |
| 1993-01-11 | 3,050 | 3,060 | 2,940 | 2,980 | 56,700 | 993.33 |
| 1993-01-08 | 3,100 | 3,150 | 3,060 | 3,150 | 85,400 | 1,050 |
| 1993-01-07 | 3,170 | 3,170 | 3,080 | 3,150 | 80,000 | 1,050 |
| 1993-01-06 | 3,170 | 3,170 | 3,080 | 3,150 | 99,200 | 1,050 |
| 1993-01-05 | 3,170 | 3,240 | 3,120 | 3,120 | 269,000 | 1,040 |
| 1993-01-04 | 3,150 | 3,180 | 3,110 | 3,170 | 120,300 | 1,056.67 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株