8841 (株)テーオーシー の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,980 | 2,000 | 1,980 | 2,000 | 10,000 | 473.60 |
| 1994-12-28 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 471.23 |
| 1994-12-27 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 473.60 |
| 1994-12-26 | 2,000 | 2,000 | 1,960 | 2,000 | 7,000 | 473.60 |
| 1994-12-22 | 1,930 | 1,960 | 1,930 | 1,960 | 16,000 | 464.13 |
| 1994-12-21 | 1,930 | 1,950 | 1,930 | 1,940 | 14,000 | 459.39 |
| 1994-12-20 | 1,950 | 1,950 | 1,920 | 1,950 | 8,000 | 461.76 |
| 1994-12-19 | 1,900 | 1,930 | 1,900 | 1,930 | 18,000 | 457.02 |
| 1994-12-16 | 1,890 | 1,920 | 1,890 | 1,920 | 17,000 | 454.65 |
| 1994-12-15 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 433.34 |
| 1994-12-14 | 1,840 | 1,840 | 1,810 | 1,830 | 18,000 | 433.34 |
| 1994-12-13 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 435.71 |
| 1994-12-12 | 1,850 | 1,850 | 1,800 | 1,800 | 9,000 | 426.24 |
| 1994-12-09 | 1,870 | 1,870 | 1,860 | 1,860 | 29,000 | 440.45 |
| 1994-12-08 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 449.92 |
| 1994-12-07 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 457.02 |
| 1994-12-06 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 464.13 |
| 1994-12-05 | 2,030 | 2,030 | 2,000 | 2,000 | 61,000 | 473.60 |
| 1994-12-02 | 2,010 | 2,010 | 2,000 | 2,010 | 12,000 | 475.97 |
| 1994-12-01 | 2,000 | 2,030 | 2,000 | 2,010 | 17,000 | 475.97 |
| 1994-11-30 | 1,950 | 1,950 | 1,950 | 1,950 | 10,000 | 461.76 |
| 1994-11-29 | 1,870 | 1,870 | 1,870 | 1,870 | 7,000 | 442.81 |
| 1994-11-28 | 1,870 | 1,870 | 1,860 | 1,860 | 9,000 | 440.45 |
| 1994-11-25 | 1,860 | 1,860 | 1,860 | 1,860 | 4,000 | 440.45 |
| 1994-11-24 | 1,850 | 1,860 | 1,850 | 1,860 | 9,000 | 440.45 |
| 1994-11-22 | 1,850 | 1,860 | 1,840 | 1,850 | 10,000 | 438.08 |
| 1994-11-21 | 1,890 | 1,890 | 1,860 | 1,860 | 46,000 | 440.45 |
| 1994-11-18 | 1,890 | 1,890 | 1,880 | 1,880 | 11,000 | 445.18 |
| 1994-11-17 | 1,870 | 1,870 | 1,870 | 1,870 | 21,000 | 442.81 |
| 1994-11-16 | 1,870 | 1,870 | 1,840 | 1,870 | 62,000 | 442.81 |
| 1994-11-15 | 1,850 | 1,850 | 1,830 | 1,840 | 13,000 | 435.71 |
| 1994-11-10 | 1,950 | 1,950 | 1,940 | 1,950 | 6,000 | 461.76 |
| 1994-11-09 | 1,970 | 1,970 | 1,940 | 1,940 | 10,000 | 459.39 |
| 1994-11-08 | 1,960 | 1,960 | 1,950 | 1,950 | 23,000 | 461.76 |
| 1994-11-07 | 1,950 | 1,950 | 1,950 | 1,950 | 8,000 | 461.76 |
| 1994-11-04 | 1,950 | 1,950 | 1,950 | 1,950 | 7,000 | 461.76 |
| 1994-11-02 | 1,930 | 1,930 | 1,930 | 1,930 | 44,000 | 457.02 |
| 1994-11-01 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 457.02 |
| 1994-10-31 | 1,910 | 1,910 | 1,900 | 1,900 | 2,000 | 449.92 |
| 1994-10-28 | 1,850 | 1,880 | 1,850 | 1,880 | 5,000 | 445.18 |
| 1994-10-27 | 1,830 | 1,850 | 1,820 | 1,850 | 22,000 | 438.08 |
| 1994-10-26 | 1,860 | 1,860 | 1,850 | 1,850 | 10,000 | 438.08 |
| 1994-10-25 | 1,860 | 1,870 | 1,860 | 1,860 | 9,000 | 440.45 |
| 1994-10-24 | 1,920 | 1,930 | 1,900 | 1,900 | 12,000 | 449.92 |
| 1994-10-21 | 1,960 | 1,960 | 1,920 | 1,920 | 24,000 | 454.65 |
| 1994-10-20 | 1,960 | 1,970 | 1,940 | 1,940 | 33,000 | 459.39 |
| 1994-10-19 | 1,990 | 2,000 | 1,980 | 2,000 | 40,000 | 473.60 |
| 1994-10-18 | 2,060 | 2,060 | 2,040 | 2,040 | 5,000 | 483.07 |
| 1994-10-17 | 2,040 | 2,060 | 2,040 | 2,060 | 18,000 | 487.81 |
| 1994-10-14 | 2,040 | 2,040 | 2,020 | 2,040 | 23,000 | 483.07 |
| 1994-10-13 | 2,020 | 2,020 | 2,010 | 2,020 | 6,000 | 478.33 |
| 1994-10-12 | 2,020 | 2,050 | 1,920 | 1,990 | 21,000 | 471.23 |
| 1994-10-11 | 2,050 | 2,060 | 2,050 | 2,050 | 34,000 | 485.44 |
| 1994-10-07 | 2,050 | 2,050 | 2,050 | 2,050 | 27,000 | 485.44 |
| 1994-10-06 | 2,050 | 2,050 | 2,010 | 2,010 | 3,000 | 475.97 |
| 1994-10-05 | 2,050 | 2,090 | 2,050 | 2,090 | 19,000 | 494.91 |
| 1994-10-04 | 2,090 | 2,090 | 2,050 | 2,050 | 11,000 | 485.44 |
| 1994-10-03 | 2,050 | 2,060 | 2,050 | 2,060 | 3,000 | 487.81 |
| 1994-09-30 | 1,910 | 2,090 | 1,910 | 2,090 | 63,000 | 494.91 |
| 1994-09-29 | 1,930 | 1,970 | 1,930 | 1,970 | 3,000 | 466.49 |
| 1994-09-28 | 2,000 | 2,000 | 1,980 | 1,980 | 47,000 | 468.86 |
| 1994-09-27 | 2,050 | 2,050 | 2,020 | 2,020 | 4,000 | 478.33 |
| 1994-09-26 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 497.28 |
| 1994-09-22 | 2,130 | 2,130 | 2,090 | 2,130 | 29,000 | 504.38 |
| 1994-09-21 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 509.12 |
| 1994-09-20 | 2,140 | 2,190 | 2,130 | 2,190 | 40,000 | 518.59 |
| 1994-09-19 | 2,190 | 2,190 | 2,160 | 2,160 | 2,000 | 511.49 |
| 1994-09-16 | 2,190 | 2,200 | 2,190 | 2,200 | 19,000 | 520.96 |
| 1994-09-14 | 2,220 | 2,220 | 2,200 | 2,210 | 78,000 | 523.33 |
| 1994-09-13 | 2,220 | 2,220 | 2,220 | 2,220 | 11,000 | 525.69 |
| 1994-09-12 | 2,220 | 2,230 | 2,210 | 2,230 | 31,000 | 528.06 |
| 1994-09-09 | 2,220 | 2,220 | 2,220 | 2,220 | 9,000 | 525.69 |
| 1994-09-08 | 2,220 | 2,230 | 2,220 | 2,230 | 21,000 | 528.06 |
| 1994-09-07 | 2,230 | 2,230 | 2,210 | 2,220 | 24,000 | 525.69 |
| 1994-09-06 | 2,230 | 2,250 | 2,220 | 2,250 | 43,000 | 532.80 |
| 1994-09-05 | 2,250 | 2,250 | 2,200 | 2,240 | 28,000 | 530.43 |
| 1994-09-02 | 2,220 | 2,250 | 2,220 | 2,250 | 12,000 | 532.80 |
| 1994-09-01 | 2,210 | 2,220 | 2,190 | 2,220 | 17,000 | 525.69 |
| 1994-08-31 | 2,240 | 2,240 | 2,180 | 2,210 | 54,000 | 523.33 |
| 1994-08-30 | 2,210 | 2,220 | 2,200 | 2,200 | 19,000 | 520.96 |
| 1994-08-29 | 2,210 | 2,220 | 2,190 | 2,210 | 61,000 | 523.33 |
| 1994-08-26 | 2,210 | 2,210 | 2,200 | 2,210 | 28,000 | 523.33 |
| 1994-08-25 | 2,160 | 2,200 | 2,160 | 2,200 | 69,000 | 520.96 |
| 1994-08-24 | 2,150 | 2,160 | 2,130 | 2,160 | 34,000 | 511.49 |
| 1994-08-23 | 2,150 | 2,150 | 2,140 | 2,150 | 36,000 | 509.12 |
| 1994-08-22 | 2,150 | 2,150 | 2,150 | 2,150 | 22,000 | 509.12 |
| 1994-08-19 | 2,150 | 2,160 | 2,150 | 2,150 | 50,000 | 509.12 |
| 1994-08-18 | 2,160 | 2,160 | 2,150 | 2,150 | 10,000 | 509.12 |
| 1994-08-17 | 2,100 | 2,150 | 2,100 | 2,150 | 4,000 | 509.12 |
| 1994-08-16 | 2,120 | 2,150 | 2,120 | 2,120 | 10,000 | 502.01 |
| 1994-08-15 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 502.01 |
| 1994-08-12 | 2,160 | 2,160 | 2,150 | 2,160 | 15,000 | 511.49 |
| 1994-08-11 | 2,150 | 2,160 | 2,150 | 2,160 | 3,000 | 511.49 |
| 1994-08-10 | 2,160 | 2,160 | 2,150 | 2,160 | 29,000 | 511.49 |
| 1994-08-09 | 2,160 | 2,160 | 2,130 | 2,160 | 12,000 | 511.49 |
| 1994-08-08 | 2,060 | 2,140 | 2,060 | 2,140 | 8,000 | 506.75 |
| 1994-08-05 | 2,080 | 2,120 | 2,080 | 2,100 | 16,000 | 497.28 |
| 1994-08-03 | 2,090 | 2,090 | 2,080 | 2,080 | 6,000 | 492.54 |
| 1994-08-02 | 2,050 | 2,050 | 2,050 | 2,050 | 12,000 | 485.44 |
| 1994-08-01 | 2,090 | 2,090 | 2,050 | 2,050 | 7,000 | 485.44 |
| 1994-07-29 | 2,120 | 2,120 | 2,050 | 2,050 | 12,000 | 485.44 |
| 1994-07-28 | 2,110 | 2,110 | 2,100 | 2,100 | 14,000 | 497.28 |
| 1994-07-27 | 2,160 | 2,160 | 2,120 | 2,130 | 37,000 | 504.38 |
| 1994-07-26 | 2,160 | 2,180 | 2,160 | 2,180 | 34,000 | 516.22 |
| 1994-07-25 | 2,110 | 2,180 | 2,110 | 2,180 | 5,000 | 516.22 |
| 1994-07-22 | 2,140 | 2,140 | 2,110 | 2,110 | 29,000 | 499.65 |
| 1994-07-21 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 | 509.12 |
| 1994-07-20 | 2,190 | 2,190 | 2,150 | 2,190 | 8,000 | 518.59 |
| 1994-07-19 | 2,190 | 2,190 | 2,180 | 2,190 | 24,000 | 518.59 |
| 1994-07-18 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 518.59 |
| 1994-07-14 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 516.22 |
| 1994-07-13 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 499.65 |
| 1994-07-12 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 502.01 |
| 1994-07-08 | 2,170 | 2,170 | 2,110 | 2,110 | 5,000 | 499.65 |
| 1994-07-07 | 2,160 | 2,180 | 2,160 | 2,180 | 5,000 | 516.22 |
| 1994-07-06 | 2,160 | 2,160 | 2,160 | 2,160 | 5,000 | 511.49 |
| 1994-07-05 | 2,160 | 2,200 | 2,160 | 2,200 | 8,000 | 520.96 |
| 1994-07-04 | 2,210 | 2,210 | 2,170 | 2,200 | 16,000 | 520.96 |
| 1994-07-01 | 2,190 | 2,190 | 2,190 | 2,190 | 4,000 | 518.59 |
| 1994-06-30 | 2,110 | 2,200 | 2,100 | 2,200 | 37,000 | 520.96 |
| 1994-06-29 | 2,090 | 2,100 | 2,020 | 2,100 | 31,000 | 497.28 |
| 1994-06-28 | 2,040 | 2,110 | 2,040 | 2,100 | 6,000 | 497.28 |
| 1994-06-27 | 2,050 | 2,050 | 2,020 | 2,020 | 3,000 | 478.33 |
| 1994-06-24 | 2,100 | 2,150 | 2,090 | 2,150 | 40,000 | 509.12 |
| 1994-06-23 | 2,100 | 2,100 | 2,020 | 2,100 | 14,000 | 497.28 |
| 1994-06-22 | 2,160 | 2,160 | 2,130 | 2,130 | 43,000 | 504.38 |
| 1994-06-21 | 2,170 | 2,190 | 2,160 | 2,160 | 46,000 | 511.49 |
| 1994-06-20 | 2,200 | 2,200 | 2,170 | 2,170 | 7,000 | 513.85 |
| 1994-06-17 | 2,200 | 2,200 | 2,170 | 2,170 | 3,000 | 513.85 |
| 1994-06-16 | 2,220 | 2,220 | 2,210 | 2,210 | 2,000 | 523.33 |
| 1994-06-15 | 2,170 | 2,210 | 2,170 | 2,210 | 2,000 | 523.33 |
| 1994-06-14 | 2,200 | 2,200 | 2,170 | 2,170 | 5,000 | 513.85 |
| 1994-06-13 | 2,170 | 2,200 | 2,170 | 2,200 | 7,000 | 520.96 |
| 1994-06-10 | 2,190 | 2,200 | 2,170 | 2,170 | 29,000 | 513.85 |
| 1994-06-09 | 2,220 | 2,230 | 2,190 | 2,190 | 35,000 | 518.59 |
| 1994-06-08 | 2,180 | 2,220 | 2,180 | 2,220 | 9,000 | 525.69 |
| 1994-06-07 | 2,170 | 2,180 | 2,170 | 2,180 | 3,000 | 516.22 |
| 1994-06-06 | 2,220 | 2,220 | 2,140 | 2,170 | 6,000 | 513.85 |
| 1994-06-03 | 2,230 | 2,240 | 2,220 | 2,240 | 30,000 | 530.43 |
| 1994-06-02 | 2,250 | 2,250 | 2,220 | 2,230 | 103,000 | 528.06 |
| 1994-06-01 | 2,190 | 2,230 | 2,170 | 2,230 | 53,000 | 528.06 |
| 1994-05-31 | 2,180 | 2,180 | 2,160 | 2,160 | 9,000 | 511.49 |
| 1994-05-30 | 2,160 | 2,180 | 2,160 | 2,180 | 20,000 | 516.22 |
| 1994-05-27 | 2,160 | 2,160 | 2,160 | 2,160 | 30,000 | 511.49 |
| 1994-05-26 | 2,170 | 2,170 | 2,160 | 2,170 | 22,000 | 513.85 |
| 1994-05-25 | 2,180 | 2,180 | 2,160 | 2,170 | 48,000 | 513.85 |
| 1994-05-24 | 2,180 | 2,190 | 2,180 | 2,180 | 6,000 | 516.22 |
| 1994-05-23 | 2,170 | 2,190 | 2,170 | 2,190 | 28,000 | 518.59 |
| 1994-05-20 | 2,190 | 2,190 | 2,170 | 2,170 | 8,000 | 513.85 |
| 1994-05-19 | 2,150 | 2,200 | 2,150 | 2,200 | 42,000 | 520.96 |
| 1994-05-18 | 2,150 | 2,150 | 2,140 | 2,140 | 4,000 | 506.75 |
| 1994-05-17 | 2,150 | 2,150 | 2,140 | 2,140 | 20,000 | 506.75 |
| 1994-05-16 | 2,160 | 2,160 | 2,150 | 2,150 | 33,000 | 509.12 |
| 1994-05-13 | 2,180 | 2,200 | 2,170 | 2,200 | 55,000 | 520.96 |
| 1994-05-12 | 2,130 | 2,270 | 2,130 | 2,270 | 204,000 | 537.53 |
| 1994-05-11 | 2,100 | 2,100 | 2,080 | 2,080 | 107,000 | 492.54 |
| 1994-05-10 | 2,000 | 2,000 | 1,990 | 1,990 | 13,000 | 471.23 |
| 1994-05-09 | 1,980 | 2,000 | 1,980 | 2,000 | 3,000 | 473.60 |
| 1994-05-06 | 1,970 | 2,000 | 1,960 | 2,000 | 61,000 | 473.60 |
| 1994-04-28 | 1,950 | 1,970 | 1,950 | 1,970 | 12,000 | 466.49 |
| 1994-04-27 | 1,950 | 1,950 | 1,950 | 1,950 | 12,000 | 461.76 |
| 1994-04-26 | 1,930 | 1,940 | 1,930 | 1,940 | 9,000 | 459.39 |
| 1994-04-25 | 1,910 | 1,910 | 1,910 | 1,910 | 23,000 | 452.29 |
| 1994-04-22 | 1,950 | 1,950 | 1,940 | 1,950 | 62,000 | 461.76 |
| 1994-04-21 | 1,950 | 1,980 | 1,950 | 1,950 | 36,000 | 461.76 |
| 1994-04-20 | 1,960 | 1,980 | 1,950 | 1,980 | 55,000 | 468.86 |
| 1994-04-19 | 1,960 | 1,960 | 1,960 | 1,960 | 35,000 | 464.13 |
| 1994-04-18 | 1,940 | 1,940 | 1,930 | 1,940 | 6,000 | 459.39 |
| 1994-04-15 | 1,930 | 1,930 | 1,930 | 1,930 | 13,000 | 457.02 |
| 1994-04-14 | 1,940 | 1,940 | 1,930 | 1,930 | 6,000 | 457.02 |
| 1994-04-13 | 1,930 | 1,940 | 1,930 | 1,940 | 20,000 | 459.39 |
| 1994-04-12 | 1,940 | 1,940 | 1,930 | 1,930 | 6,000 | 457.02 |
| 1994-04-11 | 1,920 | 1,930 | 1,900 | 1,930 | 22,000 | 457.02 |
| 1994-04-08 | 1,870 | 1,920 | 1,860 | 1,920 | 65,000 | 454.65 |
| 1994-04-07 | 1,900 | 1,900 | 1,870 | 1,870 | 9,000 | 442.81 |
| 1994-04-06 | 1,900 | 1,900 | 1,900 | 1,900 | 18,000 | 449.92 |
| 1994-04-05 | 1,890 | 1,890 | 1,860 | 1,890 | 8,000 | 447.55 |
| 1994-04-04 | 1,920 | 1,920 | 1,860 | 1,860 | 38,000 | 440.45 |
| 1994-04-01 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 449.92 |
| 1994-03-31 | 1,900 | 1,900 | 1,890 | 1,900 | 23,000 | 449.92 |
| 1994-03-30 | 1,890 | 1,900 | 1,870 | 1,900 | 21,000 | 449.92 |
| 1994-03-29 | 1,870 | 1,880 | 1,870 | 1,880 | 2,000 | 445.18 |
| 1994-03-28 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 440.45 |
| 1994-03-25 | 1,860 | 1,860 | 1,860 | 1,860 | 14,000 | 440.45 |
| 1994-03-24 | 1,860 | 1,860 | 1,850 | 1,850 | 47,000 | 438.08 |
| 1994-03-23 | 1,850 | 1,850 | 1,830 | 1,850 | 122,000 | 438.08 |
| 1994-03-22 | 1,910 | 1,910 | 1,830 | 1,830 | 80,000 | 433.34 |
| 1994-03-18 | 1,960 | 1,960 | 1,920 | 1,920 | 13,000 | 454.65 |
| 1994-03-17 | 1,960 | 1,960 | 1,960 | 1,960 | 12,000 | 464.13 |
| 1994-03-16 | 1,960 | 1,970 | 1,960 | 1,970 | 6,000 | 466.49 |
| 1994-03-15 | 1,960 | 1,970 | 1,960 | 1,960 | 25,000 | 464.13 |
| 1994-03-14 | 1,990 | 1,990 | 1,960 | 1,960 | 6,000 | 464.13 |
| 1994-03-11 | 1,960 | 1,960 | 1,960 | 1,960 | 20,000 | 464.13 |
| 1994-03-10 | 1,980 | 2,000 | 1,980 | 2,000 | 13,000 | 473.60 |
| 1994-03-09 | 1,970 | 1,970 | 1,950 | 1,970 | 18,000 | 466.49 |
| 1994-03-08 | 1,950 | 1,970 | 1,930 | 1,960 | 35,000 | 464.13 |
| 1994-03-07 | 1,950 | 1,950 | 1,950 | 1,950 | 12,000 | 461.76 |
| 1994-03-04 | 1,950 | 1,950 | 1,930 | 1,950 | 67,000 | 461.76 |
| 1994-03-03 | 2,020 | 2,020 | 1,970 | 1,970 | 10,000 | 466.49 |
| 1994-03-02 | 2,080 | 2,080 | 2,040 | 2,040 | 18,000 | 483.07 |
| 1994-03-01 | 2,050 | 2,050 | 2,030 | 2,050 | 56,000 | 485.44 |
| 1994-02-28 | 1,960 | 1,990 | 1,960 | 1,990 | 13,000 | 471.23 |
| 1994-02-25 | 1,960 | 1,960 | 1,960 | 1,960 | 42,000 | 464.13 |
| 1994-02-24 | 1,950 | 1,990 | 1,950 | 1,990 | 60,000 | 471.23 |
| 1994-02-23 | 1,920 | 1,950 | 1,920 | 1,950 | 44,000 | 461.76 |
| 1994-02-22 | 1,940 | 1,940 | 1,940 | 1,940 | 24,000 | 459.39 |
| 1994-02-21 | 1,930 | 1,940 | 1,930 | 1,940 | 24,000 | 459.39 |
| 1994-02-18 | 1,950 | 1,960 | 1,930 | 1,940 | 35,000 | 459.39 |
| 1994-02-17 | 1,950 | 1,950 | 1,910 | 1,940 | 29,000 | 459.39 |
| 1994-02-16 | 1,970 | 1,970 | 1,950 | 1,960 | 36,000 | 464.13 |
| 1994-02-15 | 1,930 | 1,950 | 1,900 | 1,950 | 41,000 | 461.76 |
| 1994-02-14 | 1,920 | 1,940 | 1,900 | 1,940 | 12,000 | 459.39 |
| 1994-02-10 | 1,910 | 1,950 | 1,900 | 1,950 | 25,000 | 461.76 |
| 1994-02-09 | 1,850 | 1,930 | 1,850 | 1,930 | 19,000 | 457.02 |
| 1994-02-08 | 1,860 | 1,890 | 1,810 | 1,810 | 34,000 | 428.61 |
| 1994-02-07 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 447.55 |
| 1994-02-04 | 1,890 | 1,900 | 1,860 | 1,900 | 44,000 | 449.92 |
| 1994-02-03 | 1,900 | 1,900 | 1,860 | 1,860 | 7,000 | 440.45 |
| 1994-02-02 | 1,920 | 1,940 | 1,900 | 1,910 | 17,000 | 452.29 |
| 1994-02-01 | 1,940 | 1,980 | 1,930 | 1,950 | 59,000 | 461.76 |
| 1994-01-31 | 1,880 | 1,930 | 1,880 | 1,900 | 43,000 | 449.92 |
| 1994-01-27 | 1,900 | 1,900 | 1,850 | 1,850 | 3,000 | 438.08 |
| 1994-01-26 | 1,850 | 1,900 | 1,830 | 1,900 | 15,000 | 449.92 |
| 1994-01-25 | 1,860 | 1,860 | 1,850 | 1,850 | 3,000 | 438.08 |
| 1994-01-24 | 1,870 | 1,870 | 1,850 | 1,850 | 10,000 | 438.08 |
| 1994-01-21 | 1,880 | 1,900 | 1,880 | 1,900 | 9,000 | 449.92 |
| 1994-01-20 | 1,880 | 1,890 | 1,880 | 1,890 | 6,000 | 447.55 |
| 1994-01-19 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 438.08 |
| 1994-01-18 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 | 452.29 |
| 1994-01-14 | 1,850 | 1,910 | 1,850 | 1,910 | 4,000 | 452.29 |
| 1994-01-13 | 1,910 | 1,930 | 1,900 | 1,930 | 27,000 | 457.02 |
| 1994-01-12 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 457.02 |
| 1994-01-11 | 1,880 | 1,900 | 1,880 | 1,900 | 7,000 | 449.92 |
| 1994-01-10 | 1,850 | 1,880 | 1,850 | 1,880 | 31,000 | 445.18 |
| 1994-01-07 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 426.24 |
| 1994-01-06 | 1,850 | 1,850 | 1,840 | 1,850 | 34,000 | 438.08 |
| 1994-01-05 | 1,850 | 1,850 | 1,840 | 1,850 | 22,000 | 438.08 |
| 1994-01-04 | 1,820 | 1,820 | 1,810 | 1,810 | 5,000 | 428.61 |
分割・併合履歴 ： [2005-05-26]1株→2.05株 [1998-03-26]1株→1.03株 [1995-03-28]1株→2株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.5株
