9715 トランスコスモス(株) 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 | 3,590 | 3,600 | 3,590 | 3,600 | 5,000 | 1,636.36 |
| 1994-12-29 | 3,640 | 3,640 | 3,590 | 3,590 | 11,000 | 1,631.82 |
| 1994-12-28 | 3,280 | 3,600 | 3,280 | 3,600 | 22,000 | 1,636.36 |
| 1994-12-27 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 1,477.27 |
| 1994-12-26 | 3,280 | 3,300 | 3,280 | 3,300 | 3,000 | 1,500 |
| 1994-12-22 | 3,320 | 3,320 | 3,320 | 3,320 | 1,000 | 1,509.09 |
| 1994-12-21 | 3,280 | 3,280 | 3,250 | 3,250 | 5,000 | 1,477.27 |
| 1994-12-20 | 3,380 | 3,380 | 3,320 | 3,320 | 5,000 | 1,509.09 |
| 1994-12-19 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 | 1,513.64 |
| 1994-12-16 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 | 1,536.36 |
| 1994-12-15 | 3,350 | 3,350 | 3,340 | 3,340 | 2,000 | 1,518.18 |
| 1994-12-14 | 3,320 | 3,320 | 3,320 | 3,320 | 1,000 | 1,509.09 |
| 1994-12-13 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 1,545.45 |
| 1994-12-09 | 3,320 | 3,330 | 3,320 | 3,330 | 2,000 | 1,513.64 |
| 1994-12-08 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 1,545.45 |
| 1994-12-06 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,500 |
| 1994-12-05 | 3,350 | 3,350 | 3,300 | 3,300 | 3,000 | 1,500 |
| 1994-12-01 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 1,454.55 |
| 1994-11-30 | 3,250 | 3,250 | 3,250 | 3,250 | 4,000 | 1,477.27 |
| 1994-11-29 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 1,477.27 |
| 1994-11-28 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 1,431.82 |
| 1994-11-24 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 1,431.82 |
| 1994-11-22 | 3,350 | 3,350 | 3,300 | 3,300 | 5,000 | 1,500 |
| 1994-11-21 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 | 1,477.27 |
| 1994-11-18 | 3,350 | 3,350 | 3,300 | 3,300 | 5,000 | 1,500 |
| 1994-11-15 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,500 |
| 1994-11-14 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 1,522.73 |
| 1994-11-11 | 3,350 | 3,350 | 3,300 | 3,300 | 14,000 | 1,500 |
| 1994-11-10 | 3,350 | 3,360 | 3,350 | 3,350 | 7,000 | 1,522.73 |
| 1994-11-09 | 3,370 | 3,370 | 3,350 | 3,350 | 8,000 | 1,522.73 |
| 1994-11-08 | 3,410 | 3,410 | 3,380 | 3,380 | 17,000 | 1,536.36 |
| 1994-11-07 | 3,410 | 3,430 | 3,410 | 3,430 | 2,000 | 1,559.09 |
| 1994-11-04 | 3,460 | 3,460 | 3,460 | 3,460 | 2,000 | 1,572.73 |
| 1994-11-02 | 3,500 | 3,500 | 3,460 | 3,460 | 2,000 | 1,572.73 |
| 1994-11-01 | 3,470 | 3,500 | 3,460 | 3,500 | 10,000 | 1,590.91 |
| 1994-10-31 | 3,420 | 3,420 | 3,420 | 3,420 | 3,000 | 1,554.55 |
| 1994-10-27 | 3,410 | 3,420 | 3,410 | 3,420 | 3,000 | 1,554.55 |
| 1994-10-26 | 3,470 | 3,470 | 3,450 | 3,450 | 2,000 | 1,568.18 |
| 1994-10-25 | 3,510 | 3,510 | 3,510 | 3,510 | 5,000 | 1,595.45 |
| 1994-10-24 | 3,550 | 3,550 | 3,510 | 3,510 | 7,000 | 1,595.45 |
| 1994-10-21 | 3,600 | 3,600 | 3,600 | 3,600 | 12,000 | 1,636.36 |
| 1994-10-20 | 3,590 | 3,590 | 3,580 | 3,580 | 4,000 | 1,627.27 |
| 1994-10-19 | 3,630 | 3,650 | 3,610 | 3,640 | 5,000 | 1,654.55 |
| 1994-10-18 | 3,720 | 3,720 | 3,630 | 3,690 | 8,000 | 1,677.27 |
| 1994-10-17 | 3,740 | 3,740 | 3,700 | 3,730 | 32,000 | 1,695.45 |
| 1994-10-14 | 3,680 | 3,700 | 3,670 | 3,690 | 20,000 | 1,677.27 |
| 1994-10-13 | 3,700 | 3,740 | 3,680 | 3,680 | 15,000 | 1,672.73 |
| 1994-10-12 | 3,650 | 3,750 | 3,650 | 3,700 | 29,000 | 1,681.82 |
| 1994-10-11 | 3,650 | 3,790 | 3,650 | 3,700 | 59,000 | 1,681.82 |
| 1994-10-07 | 3,500 | 3,650 | 3,500 | 3,600 | 56,000 | 1,636.36 |
| 1994-10-06 | 3,490 | 3,510 | 3,490 | 3,510 | 7,000 | 1,595.45 |
| 1994-10-05 | 3,350 | 3,490 | 3,350 | 3,490 | 5,000 | 1,586.36 |
| 1994-10-04 | 3,510 | 3,510 | 3,500 | 3,500 | 3,000 | 1,590.91 |
| 1994-10-03 | 3,550 | 3,550 | 3,500 | 3,500 | 4,000 | 1,590.91 |
| 1994-09-30 | 3,490 | 3,550 | 3,490 | 3,550 | 11,000 | 1,613.64 |
| 1994-09-29 | 3,400 | 3,500 | 3,400 | 3,490 | 21,000 | 1,586.36 |
| 1994-09-27 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 1,563.64 |
| 1994-09-26 | 3,450 | 3,550 | 3,450 | 3,500 | 10,000 | 1,590.91 |
| 1994-09-22 | 3,450 | 3,500 | 3,450 | 3,500 | 8,000 | 1,590.91 |
| 1994-09-21 | 3,350 | 3,400 | 3,340 | 3,400 | 9,000 | 1,545.45 |
| 1994-09-20 | 3,290 | 3,340 | 3,290 | 3,340 | 3,000 | 1,518.18 |
| 1994-09-19 | 3,230 | 3,240 | 3,230 | 3,240 | 7,000 | 1,472.73 |
| 1994-09-16 | 3,230 | 3,250 | 3,230 | 3,250 | 8,000 | 1,477.27 |
| 1994-09-14 | 3,270 | 3,270 | 3,270 | 3,270 | 2,000 | 1,486.36 |
| 1994-09-13 | 3,350 | 3,350 | 3,350 | 3,350 | 5,000 | 1,522.73 |
| 1994-09-09 | 3,400 | 3,400 | 3,350 | 3,350 | 7,000 | 1,522.73 |
| 1994-09-08 | 3,400 | 3,410 | 3,400 | 3,400 | 13,000 | 1,545.45 |
| 1994-09-07 | 3,460 | 3,470 | 3,450 | 3,450 | 7,000 | 1,568.18 |
| 1994-09-06 | 3,450 | 3,480 | 3,450 | 3,480 | 8,000 | 1,581.82 |
| 1994-09-05 | 3,500 | 3,500 | 3,450 | 3,450 | 37,000 | 1,568.18 |
| 1994-09-02 | 3,400 | 3,560 | 3,350 | 3,560 | 60,000 | 1,618.18 |
| 1994-09-01 | 3,300 | 3,430 | 3,300 | 3,400 | 24,000 | 1,545.45 |
| 1994-08-31 | 3,230 | 3,260 | 3,230 | 3,250 | 12,000 | 1,477.27 |
| 1994-08-30 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 | 1,468.18 |
| 1994-08-29 | 3,260 | 3,260 | 3,230 | 3,230 | 20,000 | 1,468.18 |
| 1994-08-26 | 3,290 | 3,350 | 3,280 | 3,350 | 8,000 | 1,522.73 |
| 1994-08-25 | 3,300 | 3,340 | 3,280 | 3,280 | 18,000 | 1,490.91 |
| 1994-08-24 | 3,260 | 3,300 | 3,260 | 3,300 | 9,000 | 1,500 |
| 1994-08-23 | 3,280 | 3,280 | 3,280 | 3,280 | 9,000 | 1,490.91 |
| 1994-08-22 | 3,280 | 3,280 | 3,230 | 3,280 | 13,000 | 1,490.91 |
| 1994-08-19 | 3,300 | 3,300 | 3,290 | 3,300 | 16,000 | 1,500 |
| 1994-08-18 | 3,300 | 3,310 | 3,290 | 3,310 | 21,000 | 1,504.55 |
| 1994-08-17 | 3,300 | 3,310 | 3,300 | 3,300 | 21,000 | 1,500 |
| 1994-08-16 | 3,260 | 3,260 | 3,250 | 3,260 | 19,000 | 1,481.82 |
| 1994-08-15 | 3,220 | 3,250 | 3,220 | 3,250 | 6,000 | 1,477.27 |
| 1994-08-12 | 3,270 | 3,270 | 3,250 | 3,270 | 6,000 | 1,486.36 |
| 1994-08-11 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 | 1,486.36 |
| 1994-08-09 | 3,250 | 3,290 | 3,250 | 3,290 | 3,000 | 1,495.45 |
| 1994-08-08 | 3,220 | 3,230 | 3,220 | 3,230 | 3,000 | 1,468.18 |
| 1994-08-05 | 3,220 | 3,220 | 3,220 | 3,220 | 7,000 | 1,463.64 |
| 1994-08-04 | 3,230 | 3,230 | 3,220 | 3,220 | 7,000 | 1,463.64 |
| 1994-08-03 | 3,210 | 3,250 | 3,210 | 3,220 | 25,000 | 1,463.64 |
| 1994-08-02 | 3,210 | 3,220 | 3,190 | 3,200 | 23,000 | 1,454.55 |
| 1994-08-01 | 3,210 | 3,250 | 3,210 | 3,230 | 9,000 | 1,468.18 |
| 1994-07-29 | 3,190 | 3,200 | 3,190 | 3,200 | 28,000 | 1,454.55 |
| 1994-07-28 | 3,150 | 3,210 | 3,120 | 3,210 | 19,000 | 1,459.09 |
| 1994-07-27 | 3,110 | 3,110 | 3,100 | 3,100 | 7,000 | 1,409.09 |
| 1994-07-26 | 3,180 | 3,180 | 3,150 | 3,160 | 11,000 | 1,436.36 |
| 1994-07-25 | 3,260 | 3,260 | 3,180 | 3,180 | 24,000 | 1,445.45 |
| 1994-07-22 | 3,300 | 3,300 | 3,260 | 3,260 | 18,000 | 1,481.82 |
| 1994-07-21 | 3,310 | 3,310 | 3,250 | 3,250 | 19,000 | 1,477.27 |
| 1994-07-20 | 3,320 | 3,320 | 3,290 | 3,310 | 18,000 | 1,504.55 |
| 1994-07-19 | 3,260 | 3,350 | 3,260 | 3,270 | 48,000 | 1,486.36 |
| 1994-07-18 | 3,320 | 3,360 | 3,300 | 3,310 | 27,000 | 1,504.55 |
| 1994-07-15 | 3,180 | 3,300 | 3,180 | 3,260 | 15,000 | 1,481.82 |
| 1994-07-14 | 3,140 | 3,210 | 3,140 | 3,180 | 13,000 | 1,445.45 |
| 1994-07-13 | 3,130 | 3,140 | 3,130 | 3,140 | 2,000 | 1,427.27 |
| 1994-07-12 | 3,230 | 3,230 | 3,110 | 3,110 | 4,000 | 1,413.64 |
| 1994-07-11 | 3,300 | 3,300 | 3,240 | 3,240 | 10,000 | 1,472.73 |
| 1994-07-08 | 3,300 | 3,400 | 3,300 | 3,320 | 24,000 | 1,509.09 |
| 1994-07-07 | 3,240 | 3,300 | 3,240 | 3,300 | 17,000 | 1,500 |
| 1994-07-06 | 3,240 | 3,240 | 3,180 | 3,230 | 39,000 | 1,468.18 |
| 1994-07-05 | 3,240 | 3,300 | 3,210 | 3,240 | 29,000 | 1,472.73 |
| 1994-07-04 | 3,040 | 3,300 | 3,020 | 3,290 | 32,000 | 1,495.45 |
| 1994-07-01 | 3,040 | 3,040 | 3,000 | 3,010 | 12,000 | 1,368.18 |
| 1994-06-30 | 3,050 | 3,050 | 3,040 | 3,040 | 21,000 | 1,381.82 |
| 1994-06-29 | 3,050 | 3,050 | 3,000 | 3,050 | 10,000 | 1,386.36 |
| 1994-06-28 | 2,990 | 3,000 | 2,990 | 3,000 | 9,000 | 1,363.64 |
| 1994-06-27 | 3,010 | 3,010 | 2,900 | 2,950 | 11,000 | 1,340.91 |
| 1994-06-24 | 3,090 | 3,090 | 3,010 | 3,010 | 10,000 | 1,368.18 |
| 1994-06-23 | 2,990 | 3,050 | 2,990 | 3,000 | 8,000 | 1,363.64 |
| 1994-06-22 | 3,030 | 3,030 | 2,990 | 2,990 | 6,000 | 1,359.09 |
| 1994-06-21 | 3,040 | 3,040 | 3,000 | 3,010 | 10,000 | 1,368.18 |
| 1994-06-20 | 3,010 | 3,050 | 3,000 | 3,040 | 6,000 | 1,381.82 |
| 1994-06-17 | 3,040 | 3,040 | 2,990 | 3,000 | 27,000 | 1,363.64 |
| 1994-06-16 | 3,050 | 3,050 | 3,000 | 3,040 | 9,000 | 1,381.82 |
| 1994-06-15 | 3,050 | 3,100 | 3,010 | 3,050 | 36,000 | 1,386.36 |
| 1994-06-14 | 2,910 | 3,060 | 2,910 | 3,000 | 66,000 | 1,363.64 |
| 1994-06-13 | 2,860 | 2,860 | 2,820 | 2,830 | 6,000 | 1,286.36 |
| 1994-06-10 | 2,820 | 2,820 | 2,790 | 2,820 | 21,000 | 1,281.82 |
| 1994-06-09 | 2,800 | 2,820 | 2,790 | 2,820 | 16,000 | 1,281.82 |
| 1994-06-08 | 2,700 | 2,740 | 2,700 | 2,740 | 20,000 | 1,245.45 |
| 1994-06-07 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 1,227.27 |
| 1994-06-06 | 2,750 | 2,780 | 2,750 | 2,750 | 12,000 | 1,250 |
| 1994-06-03 | 2,720 | 2,720 | 2,700 | 2,700 | 7,000 | 1,227.27 |
| 1994-06-02 | 2,680 | 2,680 | 2,680 | 2,680 | 4,000 | 1,218.18 |
| 1994-06-01 | 2,720 | 2,740 | 2,680 | 2,680 | 14,000 | 1,218.18 |
| 1994-05-31 | 2,800 | 2,800 | 2,740 | 2,760 | 11,000 | 1,254.55 |
| 1994-05-30 | 2,840 | 2,840 | 2,820 | 2,820 | 9,000 | 1,281.82 |
| 1994-05-27 | 2,820 | 2,820 | 2,820 | 2,820 | 2,000 | 1,281.82 |
| 1994-05-26 | 2,800 | 2,850 | 2,800 | 2,850 | 4,000 | 1,295.45 |
| 1994-05-25 | 2,840 | 2,850 | 2,800 | 2,800 | 6,000 | 1,272.73 |
| 1994-05-24 | 2,750 | 2,880 | 2,750 | 2,880 | 14,000 | 1,309.09 |
| 1994-05-23 | 2,800 | 2,800 | 2,740 | 2,740 | 16,000 | 1,245.45 |
| 1994-05-20 | 2,790 | 2,800 | 2,790 | 2,800 | 15,000 | 1,272.73 |
| 1994-05-19 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 1,195.45 |
| 1994-05-17 | 2,640 | 2,640 | 2,630 | 2,630 | 4,000 | 1,195.45 |
| 1994-05-16 | 2,620 | 2,640 | 2,620 | 2,640 | 3,000 | 1,200 |
| 1994-05-13 | 2,620 | 2,620 | 2,620 | 2,620 | 7,000 | 1,190.91 |
| 1994-05-11 | 2,550 | 2,550 | 2,550 | 2,550 | 10,000 | 1,159.09 |
| 1994-05-06 | 2,580 | 2,580 | 2,580 | 2,580 | 5,000 | 1,172.73 |
| 1994-05-02 | 2,510 | 2,530 | 2,510 | 2,530 | 2,000 | 1,150 |
| 1994-04-28 | 2,620 | 2,620 | 2,550 | 2,550 | 7,000 | 1,159.09 |
| 1994-04-27 | 2,620 | 2,630 | 2,620 | 2,620 | 11,000 | 1,190.91 |
| 1994-04-26 | 2,610 | 2,610 | 2,610 | 2,610 | 5,000 | 1,186.36 |
| 1994-04-25 | 2,610 | 2,610 | 2,610 | 2,610 | 8,000 | 1,186.36 |
| 1994-04-22 | 2,630 | 2,650 | 2,600 | 2,610 | 17,000 | 1,186.36 |
| 1994-04-21 | 2,660 | 2,660 | 2,590 | 2,590 | 5,000 | 1,177.27 |
| 1994-04-20 | 2,780 | 2,780 | 2,630 | 2,630 | 14,000 | 1,195.45 |
| 1994-04-19 | 2,850 | 2,850 | 2,800 | 2,800 | 7,000 | 1,272.73 |
| 1994-04-18 | 2,850 | 2,850 | 2,830 | 2,850 | 12,000 | 1,295.45 |
| 1994-04-15 | 2,850 | 2,850 | 2,850 | 2,850 | 5,000 | 1,295.45 |
| 1994-04-14 | 2,860 | 2,860 | 2,850 | 2,850 | 6,000 | 1,295.45 |
| 1994-04-13 | 2,800 | 2,810 | 2,800 | 2,810 | 8,000 | 1,277.27 |
| 1994-04-12 | 2,840 | 2,840 | 2,800 | 2,800 | 3,000 | 1,272.73 |
| 1994-04-08 | 2,870 | 2,870 | 2,800 | 2,800 | 7,000 | 1,272.73 |
| 1994-04-06 | 2,930 | 2,930 | 2,850 | 2,900 | 44,000 | 1,318.18 |
| 1994-04-05 | 2,700 | 2,940 | 2,700 | 2,930 | 77,000 | 1,331.82 |
| 1994-04-04 | 2,630 | 2,700 | 2,630 | 2,700 | 22,000 | 1,227.27 |
| 1994-04-01 | 2,550 | 2,550 | 2,540 | 2,550 | 11,000 | 1,159.09 |
| 1994-03-31 | 2,440 | 2,530 | 2,440 | 2,530 | 13,000 | 1,150 |
| 1994-03-30 | 2,440 | 2,440 | 2,430 | 2,440 | 10,000 | 1,109.09 |
| 1994-03-29 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 | 1,113.64 |
| 1994-03-28 | 2,510 | 2,510 | 2,470 | 2,470 | 2,000 | 1,122.73 |
| 1994-03-25 | 2,500 | 2,510 | 2,480 | 2,510 | 4,000 | 1,140.91 |
| 1994-03-24 | 2,500 | 2,500 | 2,500 | 2,500 | 11,000 | 1,136.36 |
| 1994-03-23 | 2,570 | 2,570 | 2,570 | 2,570 | 3,000 | 1,168.18 |
| 1994-03-22 | 2,480 | 2,480 | 2,470 | 2,470 | 2,000 | 1,122.73 |
| 1994-03-18 | 2,500 | 2,530 | 2,480 | 2,480 | 25,000 | 1,127.27 |
| 1994-03-17 | 2,540 | 2,540 | 2,500 | 2,500 | 107,000 | 1,136.36 |
| 1994-03-16 | 2,540 | 2,540 | 2,540 | 2,540 | 96,000 | 1,154.55 |
| 1994-03-15 | 2,500 | 2,540 | 2,500 | 2,540 | 3,000 | 1,154.55 |
| 1994-03-14 | 2,580 | 2,600 | 2,570 | 2,570 | 7,000 | 1,168.18 |
| 1994-03-11 | 2,580 | 2,580 | 2,570 | 2,570 | 3,000 | 1,168.18 |
| 1994-03-10 | 2,520 | 2,520 | 2,510 | 2,510 | 5,000 | 1,140.91 |
| 1994-03-09 | 2,490 | 2,560 | 2,490 | 2,560 | 3,000 | 1,163.64 |
| 1994-03-08 | 2,470 | 2,520 | 2,470 | 2,500 | 36,000 | 1,136.36 |
| 1994-03-07 | 2,420 | 2,450 | 2,410 | 2,450 | 49,000 | 1,113.64 |
| 1994-03-04 | 2,420 | 2,420 | 2,410 | 2,420 | 23,000 | 1,100 |
| 1994-03-03 | 2,420 | 2,420 | 2,400 | 2,420 | 16,000 | 1,100 |
| 1994-03-02 | 2,430 | 2,430 | 2,420 | 2,420 | 24,000 | 1,100 |
| 1994-03-01 | 2,430 | 2,430 | 2,430 | 2,430 | 3,000 | 1,104.55 |
| 1994-02-28 | 2,420 | 2,420 | 2,420 | 2,420 | 3,000 | 1,100 |
| 1994-02-25 | 2,430 | 2,430 | 2,420 | 2,420 | 12,000 | 1,100 |
| 1994-02-24 | 2,470 | 2,470 | 2,470 | 2,470 | 2,000 | 1,122.73 |
| 1994-02-23 | 2,540 | 2,550 | 2,540 | 2,550 | 3,000 | 1,159.09 |
| 1994-02-22 | 2,510 | 2,550 | 2,510 | 2,550 | 7,000 | 1,159.09 |
| 1994-02-17 | 2,580 | 2,580 | 2,580 | 2,580 | 6,000 | 1,172.73 |
| 1994-02-16 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 | 1,172.73 |
| 1994-02-15 | 2,640 | 2,640 | 2,580 | 2,580 | 3,000 | 1,172.73 |
| 1994-02-10 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 1,204.55 |
| 1994-02-08 | 2,680 | 2,680 | 2,650 | 2,650 | 2,000 | 1,204.55 |
| 1994-02-07 | 2,550 | 2,680 | 2,550 | 2,680 | 19,000 | 1,218.18 |
| 1994-02-04 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 1,163.64 |
| 1994-02-03 | 2,590 | 2,600 | 2,590 | 2,600 | 3,000 | 1,181.82 |
| 1994-02-02 | 2,610 | 2,620 | 2,600 | 2,600 | 9,000 | 1,181.82 |
| 1994-02-01 | 2,510 | 2,600 | 2,510 | 2,590 | 11,000 | 1,177.27 |
| 1994-01-31 | 2,430 | 2,500 | 2,430 | 2,500 | 12,000 | 1,136.36 |
| 1994-01-28 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,068.18 |
| 1994-01-26 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,090.91 |
| 1994-01-25 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 1,090.91 |
| 1994-01-24 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,090.91 |
| 1994-01-21 | 2,550 | 2,550 | 2,550 | 2,550 | 4,000 | 1,159.09 |
| 1994-01-20 | 2,540 | 2,550 | 2,540 | 2,540 | 3,000 | 1,154.55 |
| 1994-01-19 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 | 1,154.55 |
| 1994-01-18 | 2,460 | 2,540 | 2,460 | 2,500 | 6,000 | 1,136.36 |
| 1994-01-17 | 2,300 | 2,420 | 2,300 | 2,420 | 14,000 | 1,100 |
| 1994-01-14 | 2,250 | 2,300 | 2,250 | 2,300 | 9,000 | 1,045.45 |
| 1994-01-13 | 2,290 | 2,290 | 2,290 | 2,290 | 2,000 | 1,040.91 |
| 1994-01-12 | 2,320 | 2,330 | 2,320 | 2,330 | 6,000 | 1,059.09 |
| 1994-01-11 | 2,290 | 2,290 | 2,280 | 2,280 | 8,000 | 1,036.36 |
| 1994-01-10 | 2,250 | 2,250 | 2,240 | 2,250 | 15,000 | 1,022.73 |
| 1994-01-07 | 2,270 | 2,280 | 2,250 | 2,250 | 12,000 | 1,022.73 |
| 1994-01-06 | 2,310 | 2,310 | 2,280 | 2,280 | 5,000 | 1,036.36 |
| 1994-01-05 | 2,300 | 2,300 | 2,300 | 2,300 | 11,000 | 1,045.45 |
| 1994-01-04 | 2,310 | 2,310 | 2,300 | 2,300 | 3,000 | 1,045.45 |
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
