8844 (株)コスモスイニシア 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 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 980 | 980 | 980 | 980 | 9,000 | 9,800 |
| 1994-12-29 | 980 | 980 | 960 | 970 | 18,000 | 9,700 |
| 1994-12-28 | 980 | 990 | 980 | 990 | 15,000 | 9,900 |
| 1994-12-27 | 979 | 985 | 970 | 980 | 45,000 | 9,800 |
| 1994-12-26 | 1,000 | 1,010 | 980 | 981 | 39,000 | 9,810 |
| 1994-12-22 | 976 | 981 | 975 | 980 | 10,000 | 9,800 |
| 1994-12-21 | 950 | 981 | 950 | 975 | 18,000 | 9,750 |
| 1994-12-20 | 950 | 951 | 942 | 943 | 27,000 | 9,430 |
| 1994-12-19 | 950 | 960 | 940 | 960 | 10,000 | 9,600 |
| 1994-12-16 | 958 | 960 | 951 | 951 | 12,000 | 9,510 |
| 1994-12-15 | 940 | 960 | 940 | 958 | 28,000 | 9,580 |
| 1994-12-14 | 950 | 955 | 950 | 950 | 27,000 | 9,500 |
| 1994-12-13 | 960 | 961 | 950 | 950 | 11,000 | 9,500 |
| 1994-12-12 | 990 | 995 | 970 | 970 | 16,000 | 9,700 |
| 1994-12-09 | 990 | 1,000 | 981 | 990 | 34,000 | 9,900 |
| 1994-12-08 | 1,030 | 1,030 | 1,000 | 1,000 | 60,000 | 10,000 |
| 1994-12-07 | 1,060 | 1,090 | 1,000 | 1,020 | 113,000 | 10,200 |
| 1994-12-06 | 960 | 1,020 | 960 | 1,020 | 34,000 | 10,200 |
| 1994-12-05 | 960 | 965 | 930 | 935 | 20,000 | 9,350 |
| 1994-12-02 | 960 | 960 | 952 | 952 | 8,000 | 9,520 |
| 1994-12-01 | 980 | 980 | 970 | 970 | 13,000 | 9,700 |
| 1994-11-30 | 962 | 990 | 960 | 980 | 12,000 | 9,800 |
| 1994-11-29 | 989 | 989 | 950 | 952 | 8,000 | 9,520 |
| 1994-11-28 | 980 | 990 | 980 | 990 | 5,000 | 9,900 |
| 1994-11-25 | 930 | 980 | 930 | 960 | 8,000 | 9,600 |
| 1994-11-24 | 930 | 930 | 921 | 925 | 23,000 | 9,250 |
| 1994-11-22 | 945 | 945 | 930 | 930 | 19,000 | 9,300 |
| 1994-11-21 | 960 | 960 | 941 | 950 | 33,000 | 9,500 |
| 1994-11-18 | 971 | 971 | 964 | 964 | 35,000 | 9,640 |
| 1994-11-17 | 1,030 | 1,030 | 961 | 961 | 31,000 | 9,610 |
| 1994-11-16 | 1,060 | 1,090 | 1,030 | 1,030 | 12,000 | 10,300 |
| 1994-11-15 | 1,090 | 1,100 | 1,050 | 1,060 | 19,000 | 10,600 |
| 1994-11-14 | 1,030 | 1,090 | 1,030 | 1,090 | 31,000 | 10,900 |
| 1994-11-11 | 925 | 999 | 925 | 999 | 38,000 | 9,990 |
| 1994-11-10 | 905 | 930 | 905 | 930 | 19,000 | 9,300 |
| 1994-11-09 | 910 | 910 | 901 | 902 | 30,000 | 9,020 |
| 1994-11-08 | 962 | 962 | 911 | 911 | 30,000 | 9,110 |
| 1994-11-07 | 970 | 970 | 951 | 965 | 19,000 | 9,650 |
| 1994-11-04 | 1,000 | 1,010 | 961 | 970 | 37,000 | 9,700 |
| 1994-11-02 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 | 10,000 |
| 1994-11-01 | 1,050 | 1,050 | 1,020 | 1,020 | 43,000 | 10,200 |
| 1994-10-31 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 | 10,500 |
| 1994-10-28 | 1,030 | 1,030 | 1,030 | 1,030 | 18,000 | 10,300 |
| 1994-10-27 | 1,040 | 1,040 | 1,030 | 1,030 | 22,000 | 10,300 |
| 1994-10-26 | 1,050 | 1,050 | 1,040 | 1,040 | 17,000 | 10,400 |
| 1994-10-25 | 1,090 | 1,090 | 1,050 | 1,050 | 15,000 | 10,500 |
| 1994-10-24 | 1,090 | 1,090 | 1,080 | 1,080 | 16,000 | 10,800 |
| 1994-10-21 | 1,120 | 1,120 | 1,090 | 1,090 | 37,000 | 10,900 |
| 1994-10-20 | 1,110 | 1,110 | 1,110 | 1,110 | 11,000 | 11,100 |
| 1994-10-19 | 1,120 | 1,120 | 1,100 | 1,110 | 10,000 | 11,100 |
| 1994-10-18 | 1,100 | 1,130 | 1,100 | 1,120 | 30,000 | 11,200 |
| 1994-10-17 | 1,100 | 1,100 | 1,090 | 1,090 | 19,000 | 10,900 |
| 1994-10-14 | 1,150 | 1,150 | 1,090 | 1,120 | 49,000 | 11,200 |
| 1994-10-13 | 1,160 | 1,160 | 1,150 | 1,150 | 21,000 | 11,500 |
| 1994-10-12 | 1,160 | 1,160 | 1,160 | 1,160 | 15,000 | 11,600 |
| 1994-10-11 | 1,160 | 1,160 | 1,150 | 1,150 | 27,000 | 11,500 |
| 1994-10-07 | 1,150 | 1,160 | 1,150 | 1,150 | 16,000 | 11,500 |
| 1994-10-06 | 1,160 | 1,160 | 1,150 | 1,150 | 30,000 | 11,500 |
| 1994-10-05 | 1,170 | 1,170 | 1,160 | 1,160 | 19,000 | 11,600 |
| 1994-10-03 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 | 11,600 |
| 1994-09-30 | 1,190 | 1,190 | 1,160 | 1,190 | 44,000 | 11,900 |
| 1994-09-29 | 1,190 | 1,190 | 1,170 | 1,190 | 27,000 | 11,900 |
| 1994-09-28 | 1,160 | 1,200 | 1,160 | 1,200 | 18,000 | 12,000 |
| 1994-09-27 | 1,170 | 1,170 | 1,150 | 1,160 | 29,000 | 11,600 |
| 1994-09-26 | 1,190 | 1,190 | 1,160 | 1,180 | 27,000 | 11,800 |
| 1994-09-22 | 1,180 | 1,200 | 1,180 | 1,200 | 79,000 | 12,000 |
| 1994-09-21 | 1,180 | 1,200 | 1,180 | 1,180 | 13,000 | 11,800 |
| 1994-09-20 | 1,170 | 1,200 | 1,150 | 1,200 | 44,000 | 12,000 |
| 1994-09-19 | 1,210 | 1,210 | 1,160 | 1,160 | 49,000 | 11,600 |
| 1994-09-16 | 1,230 | 1,230 | 1,210 | 1,210 | 15,000 | 12,100 |
| 1994-09-14 | 1,250 | 1,250 | 1,230 | 1,250 | 32,000 | 12,500 |
| 1994-09-13 | 1,270 | 1,270 | 1,230 | 1,250 | 44,000 | 12,500 |
| 1994-09-12 | 1,260 | 1,270 | 1,250 | 1,250 | 52,000 | 12,500 |
| 1994-09-09 | 1,270 | 1,270 | 1,250 | 1,250 | 51,000 | 12,500 |
| 1994-09-08 | 1,270 | 1,280 | 1,270 | 1,270 | 13,000 | 12,700 |
| 1994-09-07 | 1,280 | 1,280 | 1,260 | 1,270 | 45,000 | 12,700 |
| 1994-09-06 | 1,290 | 1,290 | 1,270 | 1,290 | 33,000 | 12,900 |
| 1994-09-05 | 1,310 | 1,320 | 1,280 | 1,280 | 21,000 | 12,800 |
| 1994-09-02 | 1,310 | 1,320 | 1,300 | 1,300 | 32,000 | 13,000 |
| 1994-09-01 | 1,310 | 1,330 | 1,310 | 1,310 | 34,000 | 13,100 |
| 1994-08-31 | 1,340 | 1,350 | 1,320 | 1,330 | 27,000 | 13,300 |
| 1994-08-30 | 1,330 | 1,360 | 1,320 | 1,360 | 27,000 | 13,600 |
| 1994-08-29 | 1,300 | 1,330 | 1,300 | 1,310 | 30,000 | 13,100 |
| 1994-08-26 | 1,280 | 1,320 | 1,280 | 1,280 | 21,000 | 12,800 |
| 1994-08-25 | 1,290 | 1,290 | 1,280 | 1,280 | 33,000 | 12,800 |
| 1994-08-24 | 1,310 | 1,310 | 1,290 | 1,290 | 9,000 | 12,900 |
| 1994-08-23 | 1,270 | 1,320 | 1,270 | 1,320 | 17,000 | 13,200 |
| 1994-08-22 | 1,290 | 1,290 | 1,250 | 1,280 | 49,000 | 12,800 |
| 1994-08-19 | 1,350 | 1,350 | 1,300 | 1,310 | 61,000 | 13,100 |
| 1994-08-18 | 1,370 | 1,370 | 1,350 | 1,350 | 39,000 | 13,500 |
| 1994-08-17 | 1,370 | 1,390 | 1,370 | 1,370 | 43,000 | 13,700 |
| 1994-08-16 | 1,380 | 1,390 | 1,360 | 1,360 | 18,000 | 13,600 |
| 1994-08-15 | 1,370 | 1,380 | 1,370 | 1,370 | 10,000 | 13,700 |
| 1994-08-12 | 1,380 | 1,390 | 1,370 | 1,370 | 41,000 | 13,700 |
| 1994-08-11 | 1,390 | 1,400 | 1,380 | 1,380 | 19,000 | 13,800 |
| 1994-08-10 | 1,400 | 1,400 | 1,390 | 1,390 | 11,000 | 13,900 |
| 1994-08-09 | 1,400 | 1,410 | 1,400 | 1,400 | 31,000 | 14,000 |
| 1994-08-08 | 1,400 | 1,410 | 1,390 | 1,400 | 43,000 | 14,000 |
| 1994-08-05 | 1,410 | 1,430 | 1,400 | 1,400 | 76,000 | 14,000 |
| 1994-08-04 | 1,410 | 1,450 | 1,400 | 1,450 | 26,000 | 14,500 |
| 1994-08-03 | 1,410 | 1,440 | 1,410 | 1,420 | 32,000 | 14,200 |
| 1994-08-02 | 1,400 | 1,430 | 1,390 | 1,420 | 37,000 | 14,200 |
| 1994-08-01 | 1,420 | 1,420 | 1,400 | 1,410 | 37,000 | 14,100 |
| 1994-07-29 | 1,440 | 1,450 | 1,400 | 1,410 | 72,000 | 14,100 |
| 1994-07-28 | 1,450 | 1,480 | 1,410 | 1,430 | 59,000 | 14,300 |
| 1994-07-27 | 1,440 | 1,490 | 1,400 | 1,490 | 83,000 | 14,900 |
| 1994-07-26 | 1,470 | 1,470 | 1,400 | 1,400 | 33,000 | 14,000 |
| 1994-07-25 | 1,480 | 1,500 | 1,420 | 1,420 | 51,000 | 14,200 |
| 1994-07-22 | 1,450 | 1,500 | 1,450 | 1,490 | 38,000 | 14,900 |
| 1994-07-21 | 1,520 | 1,520 | 1,460 | 1,460 | 71,000 | 14,600 |
| 1994-07-20 | 1,540 | 1,550 | 1,520 | 1,530 | 168,000 | 15,300 |
| 1994-07-19 | 1,530 | 1,540 | 1,510 | 1,520 | 78,000 | 15,200 |
| 1994-07-18 | 1,560 | 1,580 | 1,530 | 1,550 | 138,000 | 15,500 |
| 1994-07-15 | 1,590 | 1,590 | 1,550 | 1,550 | 362,000 | 15,500 |
| 1994-07-14 | 1,540 | 1,580 | 1,510 | 1,570 | 606,000 | 15,700 |
| 1994-07-13 | 1,450 | 1,530 | 1,440 | 1,530 | 406,000 | 15,300 |
| 1994-07-12 | 1,410 | 1,410 | 1,390 | 1,410 | 75,000 | 14,100 |
| 1994-07-11 | 1,450 | 1,450 | 1,430 | 1,430 | 30,000 | 14,300 |
| 1994-07-08 | 1,510 | 1,520 | 1,440 | 1,450 | 133,000 | 14,500 |
| 1994-07-07 | 1,470 | 1,550 | 1,470 | 1,480 | 691,000 | 14,800 |
| 1994-07-06 | 1,410 | 1,450 | 1,400 | 1,450 | 133,000 | 14,500 |
| 1994-07-05 | 1,410 | 1,420 | 1,380 | 1,380 | 139,000 | 13,800 |
| 1994-07-04 | 1,430 | 1,440 | 1,380 | 1,420 | 222,000 | 14,200 |
| 1994-07-01 | 1,270 | 1,420 | 1,270 | 1,410 | 268,000 | 14,100 |
| 1994-06-30 | 1,250 | 1,270 | 1,220 | 1,260 | 68,000 | 12,600 |
| 1994-06-29 | 1,270 | 1,270 | 1,250 | 1,250 | 23,000 | 12,500 |
| 1994-06-28 | 1,270 | 1,270 | 1,260 | 1,260 | 11,000 | 12,600 |
| 1994-06-27 | 1,260 | 1,260 | 1,260 | 1,260 | 26,000 | 12,600 |
| 1994-06-24 | 1,270 | 1,290 | 1,260 | 1,290 | 28,000 | 12,900 |
| 1994-06-23 | 1,270 | 1,290 | 1,260 | 1,280 | 39,000 | 12,800 |
| 1994-06-22 | 1,280 | 1,290 | 1,250 | 1,260 | 48,000 | 12,600 |
| 1994-06-21 | 1,300 | 1,300 | 1,280 | 1,290 | 112,000 | 12,900 |
| 1994-06-20 | 1,330 | 1,330 | 1,310 | 1,310 | 24,000 | 13,100 |
| 1994-06-17 | 1,350 | 1,360 | 1,310 | 1,320 | 133,000 | 13,200 |
| 1994-06-16 | 1,360 | 1,370 | 1,310 | 1,310 | 30,000 | 13,100 |
| 1994-06-15 | 1,310 | 1,380 | 1,300 | 1,380 | 94,000 | 13,800 |
| 1994-06-14 | 1,330 | 1,340 | 1,310 | 1,320 | 56,000 | 13,200 |
| 1994-06-13 | 1,350 | 1,350 | 1,330 | 1,330 | 22,000 | 13,300 |
| 1994-06-10 | 1,340 | 1,380 | 1,330 | 1,350 | 108,000 | 13,500 |
| 1994-06-09 | 1,310 | 1,330 | 1,300 | 1,310 | 132,000 | 13,100 |
| 1994-06-08 | 1,290 | 1,320 | 1,290 | 1,300 | 164,000 | 13,000 |
| 1994-06-07 | 1,310 | 1,320 | 1,290 | 1,290 | 173,000 | 12,900 |
| 1994-06-06 | 1,360 | 1,380 | 1,320 | 1,320 | 92,000 | 13,200 |
| 1994-06-03 | 1,370 | 1,400 | 1,360 | 1,360 | 23,000 | 13,600 |
| 1994-06-02 | 1,380 | 1,390 | 1,360 | 1,380 | 27,000 | 13,800 |
| 1994-06-01 | 1,350 | 1,390 | 1,350 | 1,390 | 36,000 | 13,900 |
| 1994-05-31 | 1,360 | 1,360 | 1,350 | 1,350 | 7,000 | 13,500 |
| 1994-05-30 | 1,380 | 1,380 | 1,350 | 1,350 | 17,000 | 13,500 |
| 1994-05-27 | 1,330 | 1,380 | 1,330 | 1,380 | 19,000 | 13,800 |
| 1994-05-26 | 1,360 | 1,360 | 1,320 | 1,350 | 68,000 | 13,500 |
| 1994-05-25 | 1,390 | 1,400 | 1,350 | 1,370 | 56,000 | 13,700 |
| 1994-05-24 | 1,390 | 1,400 | 1,380 | 1,400 | 22,000 | 14,000 |
| 1994-05-23 | 1,410 | 1,410 | 1,380 | 1,400 | 48,000 | 14,000 |
| 1994-05-20 | 1,450 | 1,460 | 1,430 | 1,450 | 46,000 | 14,500 |
| 1994-05-19 | 1,480 | 1,480 | 1,450 | 1,450 | 62,000 | 14,500 |
| 1994-05-18 | 1,490 | 1,490 | 1,460 | 1,460 | 72,000 | 14,600 |
| 1994-05-17 | 1,480 | 1,500 | 1,470 | 1,480 | 56,000 | 14,800 |
| 1994-05-16 | 1,520 | 1,530 | 1,480 | 1,480 | 72,000 | 14,800 |
| 1994-05-13 | 1,510 | 1,540 | 1,500 | 1,530 | 384,000 | 15,300 |
| 1994-05-12 | 1,420 | 1,520 | 1,420 | 1,510 | 347,000 | 15,100 |
| 1994-05-11 | 1,410 | 1,420 | 1,400 | 1,400 | 44,000 | 14,000 |
| 1994-05-10 | 1,400 | 1,420 | 1,390 | 1,410 | 18,000 | 14,100 |
| 1994-05-09 | 1,420 | 1,420 | 1,410 | 1,410 | 22,000 | 14,100 |
| 1994-05-06 | 1,420 | 1,430 | 1,410 | 1,410 | 21,000 | 14,100 |
| 1994-05-02 | 1,440 | 1,450 | 1,420 | 1,420 | 9,000 | 14,200 |
| 1994-04-28 | 1,390 | 1,470 | 1,380 | 1,420 | 35,000 | 14,200 |
| 1994-04-27 | 1,390 | 1,400 | 1,380 | 1,400 | 38,000 | 14,000 |
| 1994-04-26 | 1,400 | 1,400 | 1,380 | 1,400 | 24,000 | 14,000 |
| 1994-04-25 | 1,440 | 1,440 | 1,410 | 1,410 | 17,000 | 14,100 |
| 1994-04-22 | 1,420 | 1,450 | 1,410 | 1,450 | 22,000 | 14,500 |
| 1994-04-21 | 1,460 | 1,460 | 1,410 | 1,410 | 38,000 | 14,100 |
| 1994-04-20 | 1,460 | 1,470 | 1,450 | 1,470 | 14,000 | 14,700 |
| 1994-04-19 | 1,470 | 1,470 | 1,450 | 1,450 | 20,000 | 14,500 |
| 1994-04-18 | 1,450 | 1,480 | 1,450 | 1,450 | 28,000 | 14,500 |
| 1994-04-15 | 1,450 | 1,480 | 1,450 | 1,480 | 50,000 | 14,800 |
| 1994-04-14 | 1,470 | 1,480 | 1,360 | 1,440 | 162,000 | 14,400 |
| 1994-04-13 | 1,460 | 1,490 | 1,440 | 1,450 | 103,000 | 14,500 |
| 1994-04-12 | 1,420 | 1,460 | 1,420 | 1,450 | 34,000 | 14,500 |
| 1994-04-11 | 1,400 | 1,430 | 1,400 | 1,410 | 17,000 | 14,100 |
| 1994-04-08 | 1,420 | 1,430 | 1,370 | 1,410 | 42,000 | 14,100 |
| 1994-04-07 | 1,470 | 1,490 | 1,410 | 1,430 | 32,000 | 14,300 |
| 1994-04-06 | 1,480 | 1,500 | 1,440 | 1,490 | 102,000 | 14,900 |
| 1994-04-05 | 1,370 | 1,450 | 1,370 | 1,450 | 104,000 | 14,500 |
| 1994-04-04 | 1,380 | 1,380 | 1,360 | 1,360 | 16,000 | 13,600 |
| 1994-04-01 | 1,400 | 1,400 | 1,370 | 1,370 | 21,000 | 13,700 |
| 1994-03-31 | 1,380 | 1,400 | 1,350 | 1,400 | 341,000 | 14,000 |
| 1994-03-30 | 1,360 | 1,360 | 1,360 | 1,360 | 332,000 | 13,600 |
| 1994-03-29 | 1,400 | 1,400 | 1,360 | 1,360 | 9,000 | 13,600 |
| 1994-03-28 | 1,400 | 1,430 | 1,380 | 1,400 | 14,000 | 14,000 |
| 1994-03-25 | 1,380 | 1,420 | 1,320 | 1,400 | 54,000 | 14,000 |
| 1994-03-24 | 1,400 | 1,400 | 1,350 | 1,390 | 116,000 | 13,900 |
| 1994-03-23 | 1,420 | 1,450 | 1,400 | 1,400 | 39,000 | 14,000 |
| 1994-03-22 | 1,440 | 1,460 | 1,420 | 1,420 | 44,000 | 14,200 |
| 1994-03-18 | 1,480 | 1,490 | 1,450 | 1,470 | 38,000 | 14,700 |
| 1994-03-17 | 1,490 | 1,520 | 1,480 | 1,490 | 55,000 | 14,900 |
| 1994-03-16 | 1,480 | 1,540 | 1,480 | 1,480 | 84,000 | 14,800 |
| 1994-03-15 | 1,540 | 1,540 | 1,450 | 1,520 | 24,000 | 15,200 |
| 1994-03-14 | 1,580 | 1,600 | 1,540 | 1,570 | 123,000 | 15,700 |
| 1994-03-11 | 1,530 | 1,590 | 1,520 | 1,590 | 230,000 | 15,900 |
| 1994-03-10 | 1,500 | 1,560 | 1,490 | 1,530 | 100,000 | 15,300 |
| 1994-03-09 | 1,440 | 1,480 | 1,440 | 1,480 | 32,000 | 14,800 |
| 1994-03-08 | 1,450 | 1,460 | 1,420 | 1,420 | 19,000 | 14,200 |
| 1994-03-07 | 1,480 | 1,490 | 1,450 | 1,450 | 29,000 | 14,500 |
| 1994-03-04 | 1,470 | 1,480 | 1,430 | 1,480 | 60,000 | 14,800 |
| 1994-03-03 | 1,490 | 1,500 | 1,470 | 1,480 | 37,000 | 14,800 |
| 1994-03-02 | 1,540 | 1,560 | 1,510 | 1,510 | 76,000 | 15,100 |
| 1994-03-01 | 1,510 | 1,540 | 1,490 | 1,540 | 123,000 | 15,400 |
| 1994-02-28 | 1,530 | 1,530 | 1,490 | 1,510 | 51,000 | 15,100 |
| 1994-02-25 | 1,510 | 1,520 | 1,500 | 1,510 | 80,000 | 15,100 |
| 1994-02-24 | 1,520 | 1,540 | 1,480 | 1,480 | 173,000 | 14,800 |
| 1994-02-23 | 1,430 | 1,520 | 1,430 | 1,500 | 155,000 | 15,000 |
| 1994-02-22 | 1,400 | 1,440 | 1,360 | 1,430 | 56,000 | 14,300 |
| 1994-02-21 | 1,400 | 1,420 | 1,390 | 1,420 | 11,000 | 14,200 |
| 1994-02-18 | 1,410 | 1,420 | 1,390 | 1,400 | 24,000 | 14,000 |
| 1994-02-17 | 1,420 | 1,420 | 1,400 | 1,410 | 24,000 | 14,100 |
| 1994-02-16 | 1,420 | 1,440 | 1,410 | 1,420 | 64,000 | 14,200 |
| 1994-02-15 | 1,380 | 1,400 | 1,340 | 1,400 | 120,000 | 14,000 |
| 1994-02-14 | 1,440 | 1,440 | 1,410 | 1,420 | 72,000 | 14,200 |
| 1994-02-10 | 1,450 | 1,450 | 1,430 | 1,440 | 164,000 | 14,400 |
| 1994-02-09 | 1,400 | 1,470 | 1,400 | 1,440 | 219,000 | 14,400 |
| 1994-02-08 | 1,390 | 1,390 | 1,380 | 1,380 | 17,000 | 13,800 |
| 1994-02-07 | 1,380 | 1,400 | 1,380 | 1,380 | 25,000 | 13,800 |
| 1994-02-04 | 1,380 | 1,390 | 1,370 | 1,380 | 90,000 | 13,800 |
| 1994-02-03 | 1,400 | 1,410 | 1,370 | 1,410 | 113,000 | 14,100 |
| 1994-02-02 | 1,360 | 1,400 | 1,350 | 1,400 | 80,000 | 14,000 |
| 1994-02-01 | 1,410 | 1,410 | 1,350 | 1,350 | 71,000 | 13,500 |
| 1994-01-31 | 1,380 | 1,420 | 1,380 | 1,410 | 118,000 | 14,100 |
| 1994-01-28 | 1,290 | 1,290 | 1,240 | 1,240 | 39,000 | 12,400 |
| 1994-01-27 | 1,310 | 1,330 | 1,290 | 1,290 | 51,000 | 12,900 |
| 1994-01-26 | 1,310 | 1,310 | 1,290 | 1,300 | 74,000 | 13,000 |
| 1994-01-25 | 1,260 | 1,330 | 1,260 | 1,310 | 63,000 | 13,100 |
| 1994-01-24 | 1,250 | 1,280 | 1,210 | 1,260 | 40,000 | 12,600 |
| 1994-01-21 | 1,380 | 1,400 | 1,350 | 1,380 | 50,000 | 13,800 |
| 1994-01-20 | 1,410 | 1,420 | 1,370 | 1,380 | 80,000 | 13,800 |
| 1994-01-19 | 1,310 | 1,420 | 1,310 | 1,420 | 191,000 | 14,200 |
| 1994-01-18 | 1,330 | 1,330 | 1,300 | 1,320 | 52,000 | 13,200 |
| 1994-01-17 | 1,380 | 1,380 | 1,300 | 1,300 | 52,000 | 13,000 |
| 1994-01-14 | 1,340 | 1,360 | 1,310 | 1,360 | 82,000 | 13,600 |
| 1994-01-13 | 1,320 | 1,380 | 1,320 | 1,330 | 164,000 | 13,300 |
| 1994-01-12 | 1,270 | 1,330 | 1,250 | 1,310 | 242,000 | 13,100 |
| 1994-01-11 | 1,230 | 1,250 | 1,200 | 1,250 | 158,000 | 12,500 |
| 1994-01-10 | 1,160 | 1,260 | 1,160 | 1,200 | 145,000 | 12,000 |
| 1994-01-07 | 1,130 | 1,170 | 1,130 | 1,160 | 18,000 | 11,600 |
| 1994-01-06 | 1,110 | 1,120 | 1,100 | 1,120 | 10,000 | 11,200 |
| 1994-01-05 | 1,090 | 1,120 | 1,090 | 1,100 | 23,000 | 11,000 |
分割・併合履歴 ： [2009-11-06]1株→0.1株 [1990-03-27]1株→1.15株 [1989-04-25]1株→1.07株 [1988-04-26]1株→1.07株 [1987-04-25]1株→1.07株
