1822 大豊建設(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 | 835 | 838 | 833 | 833 | 18,000 | 3,786.36 |
| 1994-12-29 | 845 | 845 | 839 | 840 | 32,000 | 3,818.18 |
| 1994-12-28 | 860 | 869 | 852 | 852 | 45,000 | 3,872.73 |
| 1994-12-27 | 847 | 850 | 832 | 850 | 69,000 | 3,863.64 |
| 1994-12-26 | 810 | 830 | 805 | 829 | 94,000 | 3,768.18 |
| 1994-12-22 | 789 | 800 | 786 | 800 | 97,000 | 3,636.36 |
| 1994-12-21 | 791 | 791 | 779 | 779 | 169,000 | 3,540.91 |
| 1994-12-20 | 785 | 796 | 782 | 785 | 341,000 | 3,568.18 |
| 1994-12-19 | 770 | 775 | 766 | 775 | 14,000 | 3,522.73 |
| 1994-12-16 | 767 | 770 | 756 | 766 | 74,000 | 3,481.82 |
| 1994-12-15 | 776 | 776 | 765 | 765 | 49,000 | 3,477.27 |
| 1994-12-14 | 771 | 771 | 763 | 769 | 36,000 | 3,495.45 |
| 1994-12-13 | 756 | 770 | 756 | 761 | 1,029,000 | 3,459.09 |
| 1994-12-12 | 750 | 770 | 750 | 751 | 1,150,000 | 3,413.64 |
| 1994-12-09 | 769 | 769 | 750 | 750 | 100,000 | 3,409.09 |
| 1994-12-08 | 780 | 781 | 780 | 780 | 27,000 | 3,545.45 |
| 1994-12-07 | 790 | 790 | 780 | 790 | 32,000 | 3,590.91 |
| 1994-12-06 | 790 | 795 | 787 | 790 | 64,000 | 3,590.91 |
| 1994-12-05 | 791 | 791 | 788 | 790 | 57,000 | 3,590.91 |
| 1994-12-02 | 782 | 788 | 780 | 780 | 65,000 | 3,545.45 |
| 1994-12-01 | 780 | 790 | 780 | 781 | 23,000 | 3,550 |
| 1994-11-30 | 780 | 790 | 775 | 780 | 35,000 | 3,545.45 |
| 1994-11-29 | 795 | 795 | 780 | 781 | 21,000 | 3,550 |
| 1994-11-28 | 775 | 785 | 771 | 780 | 41,000 | 3,545.45 |
| 1994-11-25 | 786 | 795 | 770 | 770 | 50,000 | 3,500 |
| 1994-11-24 | 790 | 790 | 780 | 780 | 22,000 | 3,545.45 |
| 1994-11-22 | 808 | 808 | 792 | 792 | 151,000 | 3,600 |
| 1994-11-21 | 805 | 805 | 800 | 805 | 60,000 | 3,659.09 |
| 1994-11-18 | 806 | 815 | 805 | 806 | 27,000 | 3,663.64 |
| 1994-11-17 | 800 | 800 | 796 | 796 | 23,000 | 3,618.18 |
| 1994-11-16 | 800 | 801 | 799 | 800 | 24,000 | 3,636.36 |
| 1994-11-15 | 790 | 800 | 790 | 795 | 35,000 | 3,613.64 |
| 1994-11-14 | 802 | 802 | 790 | 799 | 35,000 | 3,631.82 |
| 1994-11-11 | 807 | 807 | 792 | 800 | 52,000 | 3,636.36 |
| 1994-11-10 | 821 | 821 | 790 | 805 | 58,000 | 3,659.09 |
| 1994-11-09 | 850 | 850 | 840 | 840 | 44,000 | 3,818.18 |
| 1994-11-08 | 851 | 853 | 850 | 850 | 22,000 | 3,863.64 |
| 1994-11-07 | 871 | 871 | 850 | 855 | 13,000 | 3,886.36 |
| 1994-11-04 | 890 | 890 | 890 | 890 | 10,000 | 4,045.45 |
| 1994-11-02 | 914 | 914 | 902 | 902 | 15,000 | 4,100 |
| 1994-11-01 | 910 | 920 | 910 | 920 | 13,000 | 4,181.82 |
| 1994-10-31 | 900 | 910 | 900 | 910 | 3,000 | 4,136.36 |
| 1994-10-28 | 881 | 890 | 881 | 890 | 46,000 | 4,045.45 |
| 1994-10-27 | 888 | 888 | 888 | 888 | 3,000 | 4,036.36 |
| 1994-10-26 | 882 | 900 | 882 | 900 | 28,000 | 4,090.91 |
| 1994-10-25 | 918 | 918 | 915 | 915 | 7,000 | 4,159.09 |
| 1994-10-24 | 921 | 921 | 920 | 920 | 32,000 | 4,181.82 |
| 1994-10-21 | 918 | 918 | 918 | 918 | 15,000 | 4,172.73 |
| 1994-10-20 | 921 | 921 | 920 | 920 | 13,000 | 4,181.82 |
| 1994-10-19 | 921 | 921 | 921 | 921 | 12,000 | 4,186.36 |
| 1994-10-18 | 934 | 934 | 921 | 921 | 28,000 | 4,186.36 |
| 1994-10-17 | 935 | 935 | 935 | 935 | 18,000 | 4,250 |
| 1994-10-14 | 940 | 940 | 935 | 936 | 27,000 | 4,254.55 |
| 1994-10-13 | 946 | 946 | 943 | 943 | 45,000 | 4,286.36 |
| 1994-10-12 | 936 | 946 | 935 | 946 | 15,000 | 4,300 |
| 1994-10-11 | 933 | 934 | 933 | 934 | 4,000 | 4,245.45 |
| 1994-10-06 | 934 | 934 | 929 | 930 | 24,000 | 4,227.27 |
| 1994-10-05 | 933 | 940 | 930 | 934 | 29,000 | 4,245.45 |
| 1994-10-04 | 970 | 970 | 950 | 950 | 10,000 | 4,318.18 |
| 1994-10-03 | 966 | 966 | 960 | 960 | 4,000 | 4,363.64 |
| 1994-09-30 | 985 | 985 | 975 | 985 | 53,000 | 4,477.27 |
| 1994-09-29 | 985 | 987 | 985 | 985 | 48,000 | 4,477.27 |
| 1994-09-28 | 990 | 990 | 985 | 985 | 108,000 | 4,477.27 |
| 1994-09-27 | 972 | 972 | 970 | 970 | 18,000 | 4,409.09 |
| 1994-09-26 | 971 | 980 | 970 | 971 | 14,000 | 4,413.64 |
| 1994-09-22 | 980 | 980 | 961 | 961 | 48,000 | 4,368.18 |
| 1994-09-21 | 970 | 972 | 970 | 971 | 18,000 | 4,413.64 |
| 1994-09-20 | 970 | 977 | 970 | 975 | 42,000 | 4,431.82 |
| 1994-09-19 | 965 | 977 | 965 | 970 | 27,000 | 4,409.09 |
| 1994-09-16 | 991 | 991 | 971 | 977 | 50,000 | 4,440.91 |
| 1994-09-14 | 1,000 | 1,000 | 990 | 991 | 22,000 | 4,504.55 |
| 1994-09-13 | 1,010 | 1,010 | 1,000 | 1,000 | 60,000 | 4,545.45 |
| 1994-09-12 | 1,010 | 1,020 | 1,010 | 1,010 | 11,000 | 4,590.91 |
| 1994-09-09 | 1,050 | 1,050 | 1,030 | 1,030 | 56,000 | 4,681.82 |
| 1994-09-08 | 1,010 | 1,030 | 1,010 | 1,030 | 25,000 | 4,681.82 |
| 1994-09-07 | 1,020 | 1,020 | 1,020 | 1,020 | 35,000 | 4,636.36 |
| 1994-09-06 | 1,050 | 1,050 | 1,030 | 1,030 | 53,000 | 4,681.82 |
| 1994-09-05 | 1,060 | 1,070 | 1,050 | 1,070 | 204,000 | 4,863.64 |
| 1994-09-02 | 1,030 | 1,060 | 1,030 | 1,050 | 164,000 | 4,772.73 |
| 1994-09-01 | 1,010 | 1,020 | 1,010 | 1,020 | 163,000 | 4,636.36 |
| 1994-08-31 | 1,010 | 1,020 | 1,010 | 1,010 | 45,000 | 4,590.91 |
| 1994-08-30 | 1,040 | 1,040 | 1,010 | 1,010 | 24,000 | 4,590.91 |
| 1994-08-29 | 1,020 | 1,030 | 1,020 | 1,020 | 24,000 | 4,636.36 |
| 1994-08-26 | 1,010 | 1,010 | 1,010 | 1,010 | 23,000 | 4,590.91 |
| 1994-08-25 | 1,020 | 1,020 | 1,010 | 1,010 | 69,000 | 4,590.91 |
| 1994-08-24 | 1,010 | 1,010 | 1,000 | 1,010 | 54,000 | 4,590.91 |
| 1994-08-23 | 1,010 | 1,020 | 1,000 | 1,010 | 39,000 | 4,590.91 |
| 1994-08-22 | 1,010 | 1,010 | 1,010 | 1,010 | 48,000 | 4,590.91 |
| 1994-08-19 | 1,010 | 1,020 | 1,010 | 1,010 | 46,000 | 4,590.91 |
| 1994-08-18 | 1,020 | 1,020 | 1,020 | 1,020 | 70,000 | 4,636.36 |
| 1994-08-17 | 1,020 | 1,020 | 1,010 | 1,020 | 65,000 | 4,636.36 |
| 1994-08-16 | 1,010 | 1,020 | 1,010 | 1,020 | 9,000 | 4,636.36 |
| 1994-08-15 | 1,010 | 1,020 | 1,000 | 1,000 | 8,000 | 4,545.45 |
| 1994-08-12 | 1,010 | 1,010 | 1,010 | 1,010 | 18,000 | 4,590.91 |
| 1994-08-11 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 | 4,590.91 |
| 1994-08-10 | 1,010 | 1,020 | 1,010 | 1,020 | 21,000 | 4,636.36 |
| 1994-08-09 | 1,020 | 1,020 | 1,010 | 1,020 | 85,000 | 4,636.36 |
| 1994-08-08 | 1,010 | 1,020 | 1,010 | 1,020 | 58,000 | 4,636.36 |
| 1994-08-05 | 1,020 | 1,030 | 1,020 | 1,020 | 14,000 | 4,636.36 |
| 1994-08-04 | 1,040 | 1,040 | 1,030 | 1,040 | 45,000 | 4,727.27 |
| 1994-08-03 | 1,030 | 1,050 | 1,020 | 1,040 | 174,000 | 4,727.27 |
| 1994-08-02 | 1,000 | 1,020 | 1,000 | 1,020 | 127,000 | 4,636.36 |
| 1994-08-01 | 1,000 | 1,000 | 1,000 | 1,000 | 55,000 | 4,545.45 |
| 1994-07-29 | 1,010 | 1,010 | 1,000 | 1,000 | 120,000 | 4,545.45 |
| 1994-07-28 | 1,010 | 1,020 | 1,000 | 1,010 | 121,000 | 4,590.91 |
| 1994-07-27 | 1,020 | 1,020 | 1,010 | 1,020 | 166,000 | 4,636.36 |
| 1994-07-26 | 1,020 | 1,030 | 1,010 | 1,030 | 70,000 | 4,681.82 |
| 1994-07-25 | 1,030 | 1,030 | 1,020 | 1,020 | 36,000 | 4,636.36 |
| 1994-07-22 | 1,020 | 1,020 | 1,010 | 1,020 | 58,000 | 4,636.36 |
| 1994-07-21 | 1,020 | 1,020 | 1,010 | 1,020 | 49,000 | 4,636.36 |
| 1994-07-20 | 1,040 | 1,040 | 1,010 | 1,020 | 235,000 | 4,636.36 |
| 1994-07-19 | 1,020 | 1,020 | 1,010 | 1,020 | 49,000 | 4,636.36 |
| 1994-07-18 | 1,030 | 1,030 | 1,020 | 1,020 | 60,000 | 4,636.36 |
| 1994-07-15 | 1,060 | 1,060 | 1,030 | 1,030 | 49,000 | 4,681.82 |
| 1994-07-14 | 1,040 | 1,040 | 1,030 | 1,040 | 70,000 | 4,727.27 |
| 1994-07-13 | 1,030 | 1,040 | 1,020 | 1,020 | 60,000 | 4,636.36 |
| 1994-07-12 | 1,040 | 1,040 | 1,020 | 1,030 | 28,000 | 4,681.82 |
| 1994-07-11 | 1,030 | 1,040 | 1,030 | 1,040 | 26,000 | 4,727.27 |
| 1994-07-08 | 1,030 | 1,040 | 1,020 | 1,040 | 107,000 | 4,727.27 |
| 1994-07-07 | 1,030 | 1,030 | 1,020 | 1,020 | 47,000 | 4,636.36 |
| 1994-07-06 | 1,040 | 1,040 | 1,020 | 1,030 | 64,000 | 4,681.82 |
| 1994-07-05 | 1,020 | 1,030 | 1,000 | 1,030 | 217,000 | 4,681.82 |
| 1994-07-04 | 1,050 | 1,050 | 1,030 | 1,030 | 51,000 | 4,681.82 |
| 1994-07-01 | 1,050 | 1,050 | 1,030 | 1,030 | 26,000 | 4,681.82 |
| 1994-06-30 | 1,020 | 1,050 | 1,020 | 1,040 | 28,000 | 4,727.27 |
| 1994-06-29 | 1,030 | 1,030 | 1,030 | 1,030 | 51,000 | 4,681.82 |
| 1994-06-28 | 1,050 | 1,060 | 1,030 | 1,030 | 61,000 | 4,681.82 |
| 1994-06-27 | 1,050 | 1,050 | 1,030 | 1,040 | 38,000 | 4,727.27 |
| 1994-06-24 | 1,060 | 1,060 | 1,040 | 1,060 | 45,000 | 4,818.18 |
| 1994-06-23 | 1,040 | 1,060 | 1,040 | 1,060 | 64,000 | 4,818.18 |
| 1994-06-22 | 1,020 | 1,030 | 1,020 | 1,030 | 52,000 | 4,681.82 |
| 1994-06-21 | 1,040 | 1,050 | 1,030 | 1,030 | 106,000 | 4,681.82 |
| 1994-06-20 | 1,050 | 1,060 | 1,030 | 1,050 | 87,000 | 4,772.73 |
| 1994-06-17 | 1,050 | 1,060 | 1,050 | 1,060 | 55,000 | 4,818.18 |
| 1994-06-16 | 1,060 | 1,070 | 1,050 | 1,070 | 116,000 | 4,863.64 |
| 1994-06-15 | 1,070 | 1,080 | 1,060 | 1,070 | 100,000 | 4,863.64 |
| 1994-06-14 | 1,080 | 1,080 | 1,060 | 1,070 | 95,000 | 4,863.64 |
| 1994-06-13 | 1,090 | 1,090 | 1,080 | 1,090 | 141,000 | 4,954.55 |
| 1994-06-10 | 1,110 | 1,130 | 1,080 | 1,090 | 779,000 | 4,954.55 |
| 1994-06-09 | 1,070 | 1,120 | 1,070 | 1,100 | 1,155,000 | 5,000 |
| 1994-06-08 | 1,070 | 1,080 | 1,060 | 1,080 | 137,000 | 4,909.09 |
| 1994-06-07 | 1,060 | 1,060 | 1,050 | 1,050 | 77,000 | 4,772.73 |
| 1994-06-06 | 1,050 | 1,060 | 1,050 | 1,050 | 40,000 | 4,772.73 |
| 1994-06-03 | 1,050 | 1,060 | 1,040 | 1,060 | 99,000 | 4,818.18 |
| 1994-06-02 | 1,050 | 1,080 | 1,050 | 1,050 | 258,000 | 4,772.73 |
| 1994-06-01 | 1,050 | 1,060 | 1,030 | 1,060 | 95,000 | 4,818.18 |
| 1994-05-31 | 1,050 | 1,060 | 1,040 | 1,050 | 109,000 | 4,772.73 |
| 1994-05-30 | 1,060 | 1,060 | 1,050 | 1,050 | 50,000 | 4,772.73 |
| 1994-05-27 | 1,050 | 1,060 | 1,040 | 1,060 | 51,000 | 4,818.18 |
| 1994-05-26 | 1,030 | 1,040 | 1,030 | 1,030 | 150,000 | 4,681.82 |
| 1994-05-25 | 1,020 | 1,040 | 1,020 | 1,030 | 116,000 | 4,681.82 |
| 1994-05-24 | 1,020 | 1,030 | 1,020 | 1,030 | 83,000 | 4,681.82 |
| 1994-05-23 | 1,020 | 1,030 | 1,010 | 1,010 | 66,000 | 4,590.91 |
| 1994-05-20 | 1,020 | 1,020 | 1,010 | 1,010 | 30,000 | 4,590.91 |
| 1994-05-19 | 1,020 | 1,020 | 1,000 | 1,010 | 76,000 | 4,590.91 |
| 1994-05-18 | 1,020 | 1,030 | 1,010 | 1,030 | 70,000 | 4,681.82 |
| 1994-05-17 | 1,050 | 1,050 | 1,030 | 1,030 | 112,000 | 4,681.82 |
| 1994-05-16 | 1,070 | 1,090 | 1,060 | 1,060 | 516,000 | 4,818.18 |
| 1994-05-13 | 1,050 | 1,060 | 1,040 | 1,050 | 51,000 | 4,772.73 |
| 1994-05-12 | 1,050 | 1,050 | 1,040 | 1,050 | 54,000 | 4,772.73 |
| 1994-05-11 | 1,050 | 1,050 | 1,030 | 1,040 | 82,000 | 4,727.27 |
| 1994-05-10 | 1,030 | 1,040 | 1,030 | 1,040 | 17,000 | 4,727.27 |
| 1994-05-09 | 1,050 | 1,050 | 1,040 | 1,040 | 44,000 | 4,727.27 |
| 1994-05-06 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 4,772.73 |
| 1994-05-02 | 1,050 | 1,060 | 1,050 | 1,060 | 24,000 | 4,818.18 |
| 1994-04-28 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 | 4,772.73 |
| 1994-04-27 | 1,050 | 1,050 | 1,040 | 1,050 | 46,000 | 4,772.73 |
| 1994-04-26 | 1,040 | 1,060 | 1,040 | 1,050 | 59,000 | 4,772.73 |
| 1994-04-25 | 1,060 | 1,060 | 1,030 | 1,040 | 14,000 | 4,727.27 |
| 1994-04-22 | 1,050 | 1,060 | 1,030 | 1,050 | 58,000 | 4,772.73 |
| 1994-04-21 | 1,050 | 1,050 | 1,030 | 1,050 | 32,000 | 4,772.73 |
| 1994-04-20 | 1,050 | 1,050 | 1,030 | 1,050 | 29,000 | 4,772.73 |
| 1994-04-19 | 1,040 | 1,060 | 1,040 | 1,040 | 75,000 | 4,727.27 |
| 1994-04-18 | 1,050 | 1,070 | 1,030 | 1,030 | 96,000 | 4,681.82 |
| 1994-04-15 | 1,020 | 1,070 | 1,020 | 1,070 | 63,000 | 4,863.64 |
| 1994-04-14 | 1,010 | 1,030 | 1,010 | 1,030 | 78,000 | 4,681.82 |
| 1994-04-13 | 1,010 | 1,020 | 1,010 | 1,020 | 42,000 | 4,636.36 |
| 1994-04-12 | 1,040 | 1,040 | 1,010 | 1,020 | 22,000 | 4,636.36 |
| 1994-04-11 | 1,020 | 1,040 | 1,020 | 1,030 | 57,000 | 4,681.82 |
| 1994-04-08 | 1,040 | 1,040 | 1,010 | 1,020 | 57,000 | 4,636.36 |
| 1994-04-07 | 1,020 | 1,040 | 1,020 | 1,040 | 34,000 | 4,727.27 |
| 1994-04-06 | 1,030 | 1,040 | 1,020 | 1,030 | 101,000 | 4,681.82 |
| 1994-04-05 | 1,020 | 1,020 | 1,010 | 1,020 | 85,000 | 4,636.36 |
| 1994-04-04 | 1,030 | 1,030 | 1,000 | 1,010 | 34,000 | 4,590.91 |
| 1994-04-01 | 1,030 | 1,050 | 1,030 | 1,040 | 14,000 | 4,727.27 |
| 1994-03-31 | 1,050 | 1,050 | 1,020 | 1,030 | 24,000 | 4,681.82 |
| 1994-03-30 | 1,060 | 1,060 | 1,040 | 1,050 | 40,000 | 4,772.73 |
| 1994-03-29 | 1,060 | 1,080 | 1,050 | 1,080 | 80,000 | 4,909.09 |
| 1994-03-28 | 1,050 | 1,080 | 1,050 | 1,080 | 45,000 | 4,909.09 |
| 1994-03-25 | 1,080 | 1,100 | 1,060 | 1,060 | 149,000 | 4,818.18 |
| 1994-03-24 | 1,090 | 1,110 | 1,080 | 1,100 | 111,000 | 5,000 |
| 1994-03-23 | 1,100 | 1,100 | 1,050 | 1,100 | 39,000 | 5,000 |
| 1994-03-22 | 1,080 | 1,090 | 1,080 | 1,080 | 84,000 | 4,909.09 |
| 1994-03-18 | 1,110 | 1,120 | 1,080 | 1,080 | 329,000 | 4,909.09 |
| 1994-03-17 | 1,110 | 1,110 | 1,100 | 1,110 | 253,000 | 5,045.45 |
| 1994-03-16 | 1,120 | 1,130 | 1,100 | 1,120 | 141,000 | 5,090.91 |
| 1994-03-15 | 1,120 | 1,120 | 1,110 | 1,120 | 60,000 | 5,090.91 |
| 1994-03-14 | 1,110 | 1,140 | 1,110 | 1,130 | 155,000 | 5,136.36 |
| 1994-03-11 | 1,100 | 1,120 | 1,100 | 1,120 | 166,000 | 5,090.91 |
| 1994-03-10 | 1,100 | 1,110 | 1,100 | 1,100 | 56,000 | 5,000 |
| 1994-03-09 | 1,100 | 1,110 | 1,090 | 1,100 | 46,000 | 5,000 |
| 1994-03-08 | 1,110 | 1,120 | 1,090 | 1,100 | 256,000 | 5,000 |
| 1994-03-07 | 1,110 | 1,120 | 1,100 | 1,110 | 50,000 | 5,045.45 |
| 1994-03-04 | 1,080 | 1,120 | 1,080 | 1,120 | 96,000 | 5,090.91 |
| 1994-03-03 | 1,100 | 1,100 | 1,080 | 1,080 | 232,000 | 4,909.09 |
| 1994-03-02 | 1,090 | 1,110 | 1,090 | 1,110 | 118,000 | 5,045.45 |
| 1994-03-01 | 1,090 | 1,110 | 1,090 | 1,110 | 116,000 | 5,045.45 |
| 1994-02-28 | 1,090 | 1,100 | 1,070 | 1,090 | 169,000 | 4,954.55 |
| 1994-02-25 | 1,100 | 1,120 | 1,090 | 1,090 | 323,000 | 4,954.55 |
| 1994-02-24 | 1,090 | 1,130 | 1,080 | 1,120 | 254,000 | 5,090.91 |
| 1994-02-23 | 1,080 | 1,080 | 1,070 | 1,080 | 91,000 | 4,909.09 |
| 1994-02-22 | 1,070 | 1,080 | 1,060 | 1,080 | 165,000 | 4,909.09 |
| 1994-02-21 | 1,060 | 1,080 | 1,050 | 1,050 | 32,000 | 4,772.73 |
| 1994-02-18 | 1,040 | 1,070 | 1,040 | 1,050 | 180,000 | 4,772.73 |
| 1994-02-17 | 1,050 | 1,050 | 1,030 | 1,040 | 62,000 | 4,727.27 |
| 1994-02-16 | 1,050 | 1,070 | 1,040 | 1,050 | 196,000 | 4,772.73 |
| 1994-02-15 | 1,030 | 1,070 | 1,010 | 1,070 | 220,000 | 4,863.64 |
| 1994-02-14 | 1,080 | 1,080 | 1,060 | 1,070 | 61,000 | 4,863.64 |
| 1994-02-10 | 1,090 | 1,110 | 1,080 | 1,100 | 111,000 | 5,000 |
| 1994-02-09 | 1,120 | 1,120 | 1,090 | 1,110 | 88,000 | 5,045.45 |
| 1994-02-08 | 1,120 | 1,140 | 1,100 | 1,120 | 341,000 | 5,090.91 |
| 1994-02-07 | 1,090 | 1,110 | 1,070 | 1,080 | 196,000 | 4,909.09 |
| 1994-02-04 | 1,080 | 1,110 | 1,080 | 1,110 | 143,000 | 5,045.45 |
| 1994-02-03 | 1,140 | 1,140 | 1,080 | 1,100 | 401,000 | 5,000 |
| 1994-02-02 | 1,120 | 1,150 | 1,100 | 1,140 | 344,000 | 5,181.82 |
| 1994-02-01 | 1,160 | 1,160 | 1,120 | 1,140 | 630,000 | 5,181.82 |
| 1994-01-31 | 1,090 | 1,180 | 1,070 | 1,170 | 1,483,000 | 5,318.18 |
| 1994-01-28 | 1,000 | 1,010 | 990 | 1,010 | 150,000 | 4,590.91 |
| 1994-01-27 | 1,040 | 1,050 | 998 | 999 | 860,000 | 4,540.91 |
| 1994-01-26 | 968 | 1,030 | 968 | 1,030 | 1,098,000 | 4,681.82 |
| 1994-01-25 | 946 | 958 | 940 | 958 | 166,000 | 4,354.55 |
| 1994-01-24 | 939 | 947 | 939 | 940 | 234,000 | 4,272.73 |
| 1994-01-21 | 950 | 999 | 950 | 999 | 395,000 | 4,540.91 |
| 1994-01-20 | 965 | 970 | 940 | 957 | 686,000 | 4,350 |
| 1994-01-19 | 945 | 964 | 941 | 964 | 453,000 | 4,381.82 |
| 1994-01-18 | 939 | 955 | 935 | 945 | 236,000 | 4,295.45 |
| 1994-01-17 | 935 | 941 | 925 | 940 | 146,000 | 4,272.73 |
| 1994-01-14 | 917 | 940 | 917 | 940 | 102,000 | 4,272.73 |
| 1994-01-13 | 948 | 948 | 926 | 926 | 84,000 | 4,209.09 |
| 1994-01-12 | 928 | 952 | 920 | 943 | 475,000 | 4,286.36 |
| 1994-01-11 | 926 | 926 | 911 | 923 | 520,000 | 4,195.45 |
| 1994-01-10 | 885 | 907 | 878 | 900 | 385,000 | 4,090.91 |
| 1994-01-07 | 862 | 867 | 858 | 867 | 25,000 | 3,940.91 |
| 1994-01-06 | 848 | 867 | 845 | 865 | 106,000 | 3,931.82 |
| 1994-01-05 | 850 | 850 | 837 | 845 | 23,000 | 3,840.91 |
| 1994-01-04 | 840 | 840 | 835 | 835 | 4,000 | 3,795.45 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1995-03-28]1株→1.1株 [1990-03-27]1株→1.05株
