9715 トランスコスモス(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 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 2,300 | 2,300 | 2,300 | 2,300 | 6,000 | 1,045.45 |
| 1993-12-28 | 2,300 | 2,300 | 2,300 | 2,300 | 7,000 | 1,045.45 |
| 1993-12-27 | 2,300 | 2,300 | 2,270 | 2,270 | 7,000 | 1,031.82 |
| 1993-12-24 | 2,400 | 2,400 | 2,310 | 2,310 | 6,000 | 1,050 |
| 1993-12-21 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 1,090.91 |
| 1993-12-20 | 2,410 | 2,430 | 2,400 | 2,400 | 16,000 | 1,090.91 |
| 1993-12-17 | 2,400 | 2,400 | 2,400 | 2,400 | 22,000 | 1,090.91 |
| 1993-12-16 | 2,300 | 2,400 | 2,300 | 2,400 | 4,000 | 1,090.91 |
| 1993-12-15 | 2,350 | 2,350 | 2,300 | 2,300 | 7,000 | 1,045.45 |
| 1993-12-14 | 2,410 | 2,410 | 2,400 | 2,400 | 5,000 | 1,090.91 |
| 1993-12-10 | 2,410 | 2,410 | 2,400 | 2,400 | 15,000 | 1,090.91 |
| 1993-12-09 | 2,440 | 2,450 | 2,440 | 2,450 | 7,000 | 1,113.64 |
| 1993-12-08 | 2,410 | 2,410 | 2,400 | 2,400 | 10,000 | 1,090.91 |
| 1993-12-07 | 2,450 | 2,450 | 2,410 | 2,410 | 3,000 | 1,095.45 |
| 1993-12-06 | 2,480 | 2,490 | 2,450 | 2,490 | 9,000 | 1,131.82 |
| 1993-12-02 | 2,480 | 2,500 | 2,480 | 2,500 | 6,000 | 1,136.36 |
| 1993-12-01 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 1,127.27 |
| 1993-11-30 | 2,490 | 2,500 | 2,490 | 2,490 | 8,000 | 1,131.82 |
| 1993-11-26 | 2,610 | 2,610 | 2,610 | 2,610 | 4,000 | 1,186.36 |
| 1993-11-25 | 2,630 | 2,630 | 2,630 | 2,630 | 2,000 | 1,195.45 |
| 1993-11-24 | 2,630 | 2,630 | 2,600 | 2,630 | 10,000 | 1,195.45 |
| 1993-11-22 | 2,650 | 2,650 | 2,580 | 2,580 | 23,000 | 1,172.73 |
| 1993-11-19 | 2,650 | 2,700 | 2,650 | 2,700 | 7,000 | 1,227.27 |
| 1993-11-18 | 2,660 | 2,660 | 2,660 | 2,660 | 2,000 | 1,209.09 |
| 1993-11-17 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 1,227.27 |
| 1993-11-16 | 2,700 | 2,700 | 2,700 | 2,700 | 15,000 | 1,227.27 |
| 1993-11-15 | 2,750 | 2,790 | 2,710 | 2,710 | 23,000 | 1,231.82 |
| 1993-11-12 | 2,730 | 2,740 | 2,710 | 2,740 | 7,000 | 1,245.45 |
| 1993-11-11 | 2,750 | 2,750 | 2,750 | 2,750 | 9,000 | 1,250 |
| 1993-11-10 | 2,900 | 2,900 | 2,760 | 2,800 | 6,000 | 1,272.73 |
| 1993-11-09 | 2,910 | 2,910 | 2,910 | 2,910 | 6,000 | 1,322.73 |
| 1993-11-08 | 2,990 | 2,990 | 2,990 | 2,990 | 4,000 | 1,359.09 |
| 1993-11-02 | 3,340 | 3,340 | 3,340 | 3,340 | 1,000 | 1,518.18 |
| 1993-11-01 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 1,545.45 |
| 1993-10-29 | 3,400 | 3,400 | 3,350 | 3,350 | 10,000 | 1,522.73 |
| 1993-10-28 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 | 1,545.45 |
| 1993-10-27 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 | 1,545.45 |
| 1993-10-22 | 3,590 | 3,600 | 3,590 | 3,600 | 6,000 | 1,636.36 |
| 1993-10-21 | 3,590 | 3,600 | 3,560 | 3,600 | 6,000 | 1,636.36 |
| 1993-10-19 | 3,600 | 3,600 | 3,580 | 3,580 | 5,000 | 1,627.27 |
| 1993-10-15 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 1,636.36 |
| 1993-10-14 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 1,636.36 |
| 1993-10-13 | 3,600 | 3,650 | 3,600 | 3,600 | 16,000 | 1,636.36 |
| 1993-10-12 | 3,550 | 3,550 | 3,550 | 3,550 | 3,000 | 1,613.64 |
| 1993-10-08 | 3,710 | 3,710 | 3,700 | 3,700 | 5,000 | 1,681.82 |
| 1993-10-07 | 3,750 | 3,750 | 3,750 | 3,750 | 4,000 | 1,704.55 |
| 1993-10-05 | 3,780 | 3,810 | 3,780 | 3,810 | 13,000 | 1,731.82 |
| 1993-10-04 | 3,750 | 3,780 | 3,750 | 3,780 | 2,000 | 1,718.18 |
| 1993-10-01 | 3,600 | 3,850 | 3,600 | 3,850 | 76,000 | 1,750 |
| 1993-09-30 | 3,500 | 3,650 | 3,500 | 3,630 | 26,000 | 1,650 |
| 1993-09-29 | 3,600 | 3,600 | 3,500 | 3,500 | 22,000 | 1,590.91 |
| 1993-09-28 | 3,380 | 3,500 | 3,350 | 3,500 | 29,000 | 1,590.91 |
| 1993-09-27 | 3,380 | 3,400 | 3,380 | 3,380 | 23,000 | 1,536.36 |
| 1993-09-24 | 3,350 | 3,380 | 3,350 | 3,380 | 8,000 | 1,536.36 |
| 1993-09-22 | 3,350 | 3,350 | 3,330 | 3,350 | 18,000 | 1,522.73 |
| 1993-09-21 | 3,430 | 3,450 | 3,360 | 3,360 | 36,000 | 1,527.27 |
| 1993-09-20 | 3,520 | 3,520 | 3,400 | 3,430 | 14,000 | 1,559.09 |
| 1993-09-17 | 3,600 | 3,600 | 3,500 | 3,500 | 19,000 | 1,590.91 |
| 1993-09-16 | 3,590 | 3,590 | 3,560 | 3,560 | 11,000 | 1,618.18 |
| 1993-09-14 | 3,610 | 3,630 | 3,600 | 3,600 | 22,000 | 1,636.36 |
| 1993-09-13 | 3,610 | 3,610 | 3,600 | 3,600 | 4,000 | 1,636.36 |
| 1993-09-10 | 3,610 | 3,610 | 3,610 | 3,610 | 2,000 | 1,640.91 |
| 1993-09-09 | 3,630 | 3,630 | 3,630 | 3,630 | 5,000 | 1,650 |
| 1993-09-08 | 3,700 | 3,700 | 3,620 | 3,630 | 11,000 | 1,650 |
| 1993-09-07 | 3,700 | 3,700 | 3,690 | 3,690 | 9,000 | 1,677.27 |
| 1993-09-06 | 3,690 | 3,690 | 3,690 | 3,690 | 7,000 | 1,677.27 |
| 1993-09-03 | 3,570 | 3,690 | 3,560 | 3,690 | 4,000 | 1,677.27 |
| 1993-09-02 | 3,580 | 3,580 | 3,510 | 3,510 | 6,000 | 1,595.45 |
| 1993-09-01 | 3,610 | 3,610 | 3,600 | 3,600 | 25,000 | 1,636.36 |
| 1993-08-31 | 3,700 | 3,700 | 3,650 | 3,700 | 23,000 | 1,681.82 |
| 1993-08-30 | 3,700 | 3,700 | 3,700 | 3,700 | 4,000 | 1,681.82 |
| 1993-08-27 | 3,790 | 3,790 | 3,750 | 3,750 | 10,000 | 1,704.55 |
| 1993-08-26 | 3,700 | 3,750 | 3,700 | 3,700 | 13,000 | 1,681.82 |
| 1993-08-25 | 3,700 | 3,700 | 3,690 | 3,700 | 5,000 | 1,681.82 |
| 1993-08-24 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 | 1,745.45 |
| 1993-08-20 | 3,850 | 3,850 | 3,850 | 3,850 | 5,000 | 1,750 |
| 1993-08-19 | 3,910 | 3,910 | 3,850 | 3,850 | 6,000 | 1,750 |
| 1993-08-18 | 4,000 | 4,000 | 3,950 | 3,970 | 11,000 | 1,804.55 |
| 1993-08-17 | 4,050 | 4,050 | 3,960 | 3,960 | 12,000 | 1,800 |
| 1993-08-16 | 4,000 | 4,000 | 3,950 | 4,000 | 5,000 | 1,818.18 |
| 1993-08-13 | 4,000 | 4,030 | 4,000 | 4,000 | 27,000 | 1,818.18 |
| 1993-08-12 | 3,950 | 4,020 | 3,900 | 4,020 | 31,000 | 1,827.27 |
| 1993-08-11 | 3,850 | 3,950 | 3,850 | 3,950 | 39,000 | 1,795.45 |
| 1993-08-10 | 3,840 | 3,840 | 3,840 | 3,840 | 11,000 | 1,745.45 |
| 1993-08-09 | 3,850 | 3,850 | 3,840 | 3,840 | 16,000 | 1,745.45 |
| 1993-08-06 | 3,840 | 3,840 | 3,840 | 3,840 | 7,000 | 1,745.45 |
| 1993-08-05 | 3,800 | 3,850 | 3,800 | 3,840 | 7,000 | 1,745.45 |
| 1993-08-04 | 3,820 | 3,850 | 3,820 | 3,850 | 2,000 | 1,750 |
| 1993-08-03 | 3,690 | 3,800 | 3,690 | 3,800 | 6,000 | 1,727.27 |
| 1993-08-02 | 3,760 | 3,760 | 3,710 | 3,710 | 2,000 | 1,686.36 |
| 1993-07-30 | 3,820 | 3,820 | 3,760 | 3,760 | 19,000 | 1,709.09 |
| 1993-07-29 | 3,760 | 3,800 | 3,760 | 3,800 | 7,000 | 1,727.27 |
| 1993-07-28 | 3,680 | 3,790 | 3,680 | 3,750 | 5,000 | 1,704.55 |
| 1993-07-27 | 3,660 | 3,660 | 3,660 | 3,660 | 3,000 | 1,663.64 |
| 1993-07-26 | 3,640 | 3,640 | 3,640 | 3,640 | 3,000 | 1,654.55 |
| 1993-07-23 | 3,640 | 3,650 | 3,640 | 3,650 | 12,000 | 1,659.09 |
| 1993-07-22 | 3,640 | 3,650 | 3,620 | 3,620 | 6,000 | 1,645.45 |
| 1993-07-21 | 3,550 | 3,550 | 3,550 | 3,550 | 5,000 | 1,613.64 |
| 1993-07-20 | 3,550 | 3,550 | 3,510 | 3,550 | 3,000 | 1,613.64 |
| 1993-07-19 | 3,560 | 3,560 | 3,550 | 3,550 | 5,000 | 1,613.64 |
| 1993-07-15 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 1,568.18 |
| 1993-07-14 | 3,420 | 3,420 | 3,420 | 3,420 | 6,000 | 1,554.55 |
| 1993-07-13 | 3,370 | 3,370 | 3,370 | 3,370 | 2,000 | 1,531.82 |
| 1993-07-12 | 3,370 | 3,370 | 3,370 | 3,370 | 3,000 | 1,531.82 |
| 1993-07-09 | 3,320 | 3,320 | 3,320 | 3,320 | 2,000 | 1,509.09 |
| 1993-07-08 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 | 1,545.45 |
| 1993-07-07 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 | 1,550 |
| 1993-07-05 | 3,450 | 3,450 | 3,400 | 3,440 | 5,000 | 1,563.64 |
| 1993-07-02 | 3,500 | 3,500 | 3,460 | 3,460 | 2,000 | 1,572.73 |
| 1993-07-01 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 1,590.91 |
| 1993-06-30 | 3,570 | 3,570 | 3,550 | 3,550 | 6,000 | 1,613.64 |
| 1993-06-29 | 3,550 | 3,570 | 3,550 | 3,570 | 5,000 | 1,622.73 |
| 1993-06-28 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 1,636.36 |
| 1993-06-24 | 3,500 | 3,600 | 3,500 | 3,600 | 4,000 | 1,636.36 |
| 1993-06-23 | 3,460 | 3,500 | 3,460 | 3,500 | 2,000 | 1,590.91 |
| 1993-06-22 | 3,440 | 3,460 | 3,440 | 3,460 | 6,000 | 1,572.73 |
| 1993-06-18 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 1,704.55 |
| 1993-06-17 | 3,680 | 3,680 | 3,680 | 3,680 | 1,000 | 1,672.73 |
| 1993-06-16 | 3,570 | 3,660 | 3,570 | 3,660 | 2,000 | 1,663.64 |
| 1993-06-15 | 3,660 | 3,660 | 3,600 | 3,600 | 3,000 | 1,636.36 |
| 1993-06-14 | 3,660 | 3,660 | 3,660 | 3,660 | 3,000 | 1,663.64 |
| 1993-06-11 | 3,590 | 3,600 | 3,590 | 3,600 | 4,000 | 1,636.36 |
| 1993-06-10 | 3,600 | 3,600 | 3,590 | 3,590 | 5,000 | 1,631.82 |
| 1993-06-08 | 3,630 | 3,630 | 3,620 | 3,620 | 4,000 | 1,645.45 |
| 1993-06-07 | 3,620 | 3,640 | 3,620 | 3,620 | 6,000 | 1,645.45 |
| 1993-06-04 | 3,600 | 3,660 | 3,600 | 3,620 | 41,000 | 1,645.45 |
| 1993-06-03 | 3,600 | 3,600 | 3,570 | 3,570 | 24,000 | 1,622.73 |
| 1993-06-02 | 3,650 | 3,650 | 3,600 | 3,610 | 17,000 | 1,640.91 |
| 1993-06-01 | 3,700 | 3,700 | 3,700 | 3,700 | 6,000 | 1,681.82 |
| 1993-05-31 | 3,800 | 3,800 | 3,790 | 3,790 | 18,000 | 1,722.73 |
| 1993-05-28 | 3,820 | 3,820 | 3,800 | 3,800 | 14,000 | 1,727.27 |
| 1993-05-27 | 3,850 | 3,870 | 3,820 | 3,870 | 12,000 | 1,759.09 |
| 1993-05-26 | 3,800 | 3,920 | 3,800 | 3,880 | 24,000 | 1,763.64 |
| 1993-05-25 | 3,850 | 3,850 | 3,810 | 3,850 | 14,000 | 1,750 |
| 1993-05-24 | 3,920 | 3,920 | 3,850 | 3,850 | 18,000 | 1,750 |
| 1993-05-21 | 4,020 | 4,020 | 3,870 | 3,870 | 40,000 | 1,759.09 |
| 1993-05-20 | 4,110 | 4,110 | 4,000 | 4,070 | 33,000 | 1,850 |
| 1993-05-19 | 4,230 | 4,230 | 4,090 | 4,100 | 17,000 | 1,863.64 |
| 1993-05-18 | 4,260 | 4,260 | 4,250 | 4,250 | 6,000 | 1,931.82 |
| 1993-05-17 | 4,300 | 4,300 | 4,240 | 4,240 | 17,000 | 1,927.27 |
| 1993-05-14 | 4,200 | 4,350 | 4,200 | 4,250 | 47,000 | 1,931.82 |
| 1993-05-13 | 4,150 | 4,200 | 4,120 | 4,200 | 27,000 | 1,909.09 |
| 1993-05-12 | 4,130 | 4,200 | 4,130 | 4,150 | 65,000 | 1,886.36 |
| 1993-05-11 | 4,030 | 4,150 | 4,030 | 4,080 | 64,000 | 1,854.55 |
| 1993-05-10 | 4,000 | 4,030 | 4,000 | 4,030 | 37,000 | 1,831.82 |
| 1993-05-07 | 4,000 | 4,000 | 3,950 | 4,000 | 17,000 | 1,818.18 |
| 1993-05-06 | 4,030 | 4,030 | 4,000 | 4,000 | 26,000 | 1,818.18 |
| 1993-04-30 | 4,010 | 4,080 | 3,950 | 4,030 | 47,000 | 1,831.82 |
| 1993-04-28 | 3,950 | 4,000 | 3,910 | 4,000 | 38,000 | 1,818.18 |
| 1993-04-27 | 3,850 | 3,880 | 3,800 | 3,850 | 23,000 | 1,750 |
| 1993-04-26 | 3,830 | 3,830 | 3,800 | 3,800 | 13,000 | 1,727.27 |
| 1993-04-23 | 3,820 | 3,900 | 3,800 | 3,800 | 6,000 | 1,727.27 |
| 1993-04-22 | 3,800 | 3,850 | 3,800 | 3,850 | 10,000 | 1,750 |
| 1993-04-21 | 3,750 | 3,800 | 3,700 | 3,780 | 22,000 | 1,718.18 |
| 1993-04-20 | 3,850 | 3,850 | 3,750 | 3,800 | 22,000 | 1,727.27 |
| 1993-04-19 | 3,950 | 3,950 | 3,890 | 3,900 | 18,000 | 1,772.73 |
| 1993-04-16 | 4,050 | 4,050 | 3,980 | 4,050 | 38,000 | 1,840.91 |
| 1993-04-15 | 3,990 | 4,080 | 3,970 | 4,050 | 44,000 | 1,840.91 |
| 1993-04-14 | 4,100 | 4,100 | 3,980 | 4,080 | 26,000 | 1,854.55 |
| 1993-04-13 | 4,100 | 4,120 | 3,960 | 4,120 | 65,000 | 1,872.73 |
| 1993-04-12 | 4,250 | 4,250 | 4,120 | 4,120 | 49,000 | 1,872.73 |
| 1993-04-09 | 4,000 | 4,300 | 3,990 | 4,240 | 181,000 | 1,927.27 |
| 1993-04-08 | 3,800 | 3,950 | 3,770 | 3,950 | 91,000 | 1,795.45 |
| 1993-04-07 | 3,670 | 3,800 | 3,660 | 3,750 | 68,000 | 1,704.55 |
| 1993-04-06 | 3,620 | 3,690 | 3,620 | 3,650 | 40,000 | 1,659.09 |
| 1993-04-05 | 3,690 | 3,700 | 3,600 | 3,600 | 44,000 | 1,636.36 |
| 1993-04-02 | 3,630 | 3,720 | 3,620 | 3,690 | 89,000 | 1,677.27 |
| 1993-04-01 | 3,500 | 3,700 | 3,480 | 3,630 | 99,000 | 1,650 |
| 1993-03-31 | 3,470 | 3,500 | 3,410 | 3,500 | 33,000 | 1,590.91 |
| 1993-03-30 | 3,430 | 3,470 | 3,430 | 3,470 | 18,000 | 1,577.27 |
| 1993-03-29 | 3,470 | 3,490 | 3,400 | 3,430 | 27,000 | 1,559.09 |
| 1993-03-26 | 3,420 | 3,470 | 3,370 | 3,450 | 89,000 | 1,568.18 |
| 1993-03-25 | 3,900 | 3,910 | 3,810 | 3,880 | 145,000 | 1,603.31 |
| 1993-03-24 | 3,690 | 3,800 | 3,690 | 3,800 | 118,000 | 1,570.25 |
| 1993-03-23 | 3,670 | 3,680 | 3,650 | 3,680 | 59,000 | 1,520.66 |
| 1993-03-22 | 3,680 | 3,690 | 3,660 | 3,680 | 31,000 | 1,520.66 |
| 1993-03-19 | 3,690 | 3,690 | 3,670 | 3,680 | 47,000 | 1,520.66 |
| 1993-03-18 | 3,700 | 3,700 | 3,680 | 3,690 | 66,000 | 1,524.79 |
| 1993-03-17 | 3,700 | 3,700 | 3,670 | 3,690 | 58,000 | 1,524.79 |
| 1993-03-16 | 3,700 | 3,700 | 3,660 | 3,700 | 51,000 | 1,528.93 |
| 1993-03-15 | 3,700 | 3,700 | 3,650 | 3,700 | 22,000 | 1,528.93 |
| 1993-03-12 | 3,600 | 3,700 | 3,600 | 3,700 | 14,000 | 1,528.93 |
| 1993-03-11 | 3,600 | 3,600 | 3,600 | 3,600 | 17,000 | 1,487.60 |
| 1993-03-10 | 3,550 | 3,600 | 3,550 | 3,580 | 51,000 | 1,479.34 |
| 1993-03-09 | 3,560 | 3,600 | 3,550 | 3,600 | 17,000 | 1,487.60 |
| 1993-03-08 | 3,550 | 3,550 | 3,550 | 3,550 | 10,000 | 1,466.94 |
| 1993-03-05 | 3,560 | 3,600 | 3,530 | 3,560 | 52,000 | 1,471.07 |
| 1993-03-04 | 3,560 | 3,610 | 3,560 | 3,560 | 11,000 | 1,471.07 |
| 1993-03-03 | 3,500 | 3,550 | 3,490 | 3,550 | 20,000 | 1,466.94 |
| 1993-03-02 | 3,490 | 3,530 | 3,490 | 3,490 | 34,000 | 1,442.15 |
| 1993-03-01 | 3,500 | 3,500 | 3,490 | 3,490 | 7,000 | 1,442.15 |
| 1993-02-26 | 3,530 | 3,530 | 3,500 | 3,500 | 26,000 | 1,446.28 |
| 1993-02-25 | 3,470 | 3,520 | 3,470 | 3,520 | 6,000 | 1,454.55 |
| 1993-02-24 | 3,520 | 3,520 | 3,520 | 3,520 | 1,000 | 1,454.55 |
| 1993-02-23 | 3,530 | 3,530 | 3,520 | 3,520 | 4,000 | 1,454.55 |
| 1993-02-22 | 3,530 | 3,530 | 3,520 | 3,520 | 20,000 | 1,454.55 |
| 1993-02-19 | 3,600 | 3,600 | 3,580 | 3,580 | 16,000 | 1,479.34 |
| 1993-02-18 | 3,650 | 3,650 | 3,640 | 3,640 | 72,000 | 1,504.13 |
| 1993-02-17 | 3,600 | 3,650 | 3,600 | 3,650 | 11,000 | 1,508.26 |
| 1993-02-16 | 3,600 | 3,600 | 3,580 | 3,600 | 20,000 | 1,487.60 |
| 1993-02-15 | 3,600 | 3,600 | 3,580 | 3,580 | 22,000 | 1,479.34 |
| 1993-02-12 | 3,590 | 3,590 | 3,540 | 3,540 | 5,000 | 1,462.81 |
| 1993-02-10 | 3,510 | 3,600 | 3,510 | 3,600 | 12,000 | 1,487.60 |
| 1993-02-09 | 3,510 | 3,550 | 3,510 | 3,550 | 6,000 | 1,466.94 |
| 1993-02-08 | 3,550 | 3,550 | 3,550 | 3,550 | 8,000 | 1,466.94 |
| 1993-02-05 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 1,487.60 |
| 1993-02-04 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 1,487.60 |
| 1993-02-03 | 3,510 | 3,610 | 3,510 | 3,610 | 14,000 | 1,491.74 |
| 1993-02-02 | 3,550 | 3,550 | 3,510 | 3,510 | 8,000 | 1,450.41 |
| 1993-02-01 | 3,510 | 3,510 | 3,510 | 3,510 | 3,000 | 1,450.41 |
| 1993-01-29 | 3,490 | 3,550 | 3,490 | 3,500 | 53,000 | 1,446.28 |
| 1993-01-28 | 3,500 | 3,500 | 3,490 | 3,490 | 8,000 | 1,442.15 |
| 1993-01-27 | 3,500 | 3,500 | 3,500 | 3,500 | 15,000 | 1,446.28 |
| 1993-01-26 | 3,510 | 3,520 | 3,510 | 3,520 | 9,000 | 1,454.55 |
| 1993-01-25 | 3,510 | 3,520 | 3,510 | 3,510 | 6,000 | 1,450.41 |
| 1993-01-22 | 3,510 | 3,510 | 3,510 | 3,510 | 2,000 | 1,450.41 |
| 1993-01-21 | 3,520 | 3,520 | 3,520 | 3,520 | 3,000 | 1,454.55 |
| 1993-01-20 | 3,530 | 3,530 | 3,530 | 3,530 | 5,000 | 1,458.68 |
| 1993-01-19 | 3,550 | 3,550 | 3,530 | 3,530 | 10,000 | 1,458.68 |
| 1993-01-18 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 1,466.94 |
| 1993-01-14 | 3,510 | 3,510 | 3,500 | 3,500 | 8,000 | 1,446.28 |
| 1993-01-13 | 3,530 | 3,530 | 3,510 | 3,510 | 10,000 | 1,450.41 |
| 1993-01-12 | 3,520 | 3,520 | 3,510 | 3,510 | 6,000 | 1,450.41 |
| 1993-01-11 | 3,520 | 3,520 | 3,520 | 3,520 | 5,000 | 1,454.55 |
| 1993-01-08 | 3,530 | 3,530 | 3,520 | 3,520 | 2,000 | 1,454.55 |
| 1993-01-07 | 3,530 | 3,530 | 3,530 | 3,530 | 3,000 | 1,458.68 |
| 1993-01-06 | 3,540 | 3,540 | 3,530 | 3,530 | 5,000 | 1,458.68 |
| 1993-01-05 | 3,540 | 3,540 | 3,540 | 3,540 | 8,000 | 1,462.81 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株
