2206 江崎グリコ(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 | 1,080 | 1,100 | 1,070 | 1,090 | 188,000 | 1,981.82 |
| 1994-12-29 | 1,060 | 1,080 | 1,050 | 1,080 | 129,000 | 1,963.64 |
| 1994-12-28 | 1,060 | 1,070 | 1,060 | 1,070 | 61,000 | 1,945.45 |
| 1994-12-27 | 1,060 | 1,070 | 1,050 | 1,070 | 127,000 | 1,945.45 |
| 1994-12-26 | 1,050 | 1,080 | 1,050 | 1,080 | 378,000 | 1,963.64 |
| 1994-12-22 | 1,050 | 1,070 | 1,050 | 1,060 | 239,000 | 1,927.27 |
| 1994-12-21 | 1,030 | 1,050 | 1,030 | 1,050 | 59,000 | 1,909.09 |
| 1994-12-20 | 1,040 | 1,040 | 1,030 | 1,040 | 122,000 | 1,890.91 |
| 1994-12-19 | 1,020 | 1,040 | 1,020 | 1,040 | 151,000 | 1,890.91 |
| 1994-12-16 | 1,020 | 1,030 | 1,020 | 1,020 | 71,000 | 1,854.55 |
| 1994-12-15 | 1,020 | 1,020 | 1,020 | 1,020 | 24,000 | 1,854.55 |
| 1994-12-14 | 1,020 | 1,020 | 1,020 | 1,020 | 41,000 | 1,854.55 |
| 1994-12-13 | 1,020 | 1,030 | 1,020 | 1,030 | 57,000 | 1,872.73 |
| 1994-12-12 | 1,010 | 1,020 | 1,010 | 1,010 | 73,000 | 1,836.36 |
| 1994-12-09 | 1,030 | 1,030 | 1,020 | 1,020 | 93,000 | 1,854.55 |
| 1994-12-08 | 1,020 | 1,020 | 1,020 | 1,020 | 94,000 | 1,854.55 |
| 1994-12-07 | 1,030 | 1,030 | 1,020 | 1,020 | 31,000 | 1,854.55 |
| 1994-12-06 | 1,040 | 1,040 | 1,030 | 1,030 | 108,000 | 1,872.73 |
| 1994-12-05 | 1,040 | 1,040 | 1,030 | 1,040 | 55,000 | 1,890.91 |
| 1994-12-02 | 1,040 | 1,040 | 1,020 | 1,030 | 56,000 | 1,872.73 |
| 1994-12-01 | 1,030 | 1,050 | 1,020 | 1,040 | 31,000 | 1,890.91 |
| 1994-11-30 | 1,030 | 1,040 | 1,030 | 1,030 | 161,000 | 1,872.73 |
| 1994-11-29 | 1,030 | 1,030 | 1,030 | 1,030 | 56,000 | 1,872.73 |
| 1994-11-28 | 1,030 | 1,040 | 1,030 | 1,030 | 218,000 | 1,872.73 |
| 1994-11-25 | 1,010 | 1,010 | 1,000 | 1,010 | 319,000 | 1,836.36 |
| 1994-11-24 | 1,010 | 1,010 | 1,000 | 1,010 | 487,000 | 1,836.36 |
| 1994-11-22 | 1,030 | 1,040 | 1,020 | 1,030 | 190,000 | 1,872.73 |
| 1994-11-21 | 1,030 | 1,030 | 1,030 | 1,030 | 14,000 | 1,872.73 |
| 1994-11-18 | 1,040 | 1,060 | 1,040 | 1,040 | 256,000 | 1,890.91 |
| 1994-11-17 | 1,020 | 1,040 | 1,020 | 1,040 | 103,000 | 1,890.91 |
| 1994-11-16 | 1,030 | 1,030 | 1,020 | 1,030 | 37,000 | 1,872.73 |
| 1994-11-15 | 1,020 | 1,020 | 1,010 | 1,010 | 116,000 | 1,836.36 |
| 1994-11-14 | 1,010 | 1,010 | 1,000 | 1,010 | 159,000 | 1,836.36 |
| 1994-11-11 | 1,030 | 1,030 | 1,000 | 1,000 | 219,000 | 1,818.18 |
| 1994-11-10 | 1,030 | 1,030 | 1,030 | 1,030 | 68,000 | 1,872.73 |
| 1994-11-09 | 1,040 | 1,040 | 1,020 | 1,030 | 149,000 | 1,872.73 |
| 1994-11-08 | 1,030 | 1,040 | 1,030 | 1,030 | 41,000 | 1,872.73 |
| 1994-11-07 | 1,030 | 1,030 | 1,030 | 1,030 | 19,000 | 1,872.73 |
| 1994-11-04 | 1,050 | 1,050 | 1,040 | 1,050 | 82,000 | 1,909.09 |
| 1994-11-02 | 1,040 | 1,040 | 1,030 | 1,040 | 87,000 | 1,890.91 |
| 1994-11-01 | 1,020 | 1,030 | 1,020 | 1,020 | 129,000 | 1,854.55 |
| 1994-10-31 | 1,020 | 1,030 | 1,010 | 1,020 | 95,000 | 1,854.55 |
| 1994-10-28 | 1,010 | 1,020 | 1,010 | 1,010 | 56,000 | 1,836.36 |
| 1994-10-27 | 1,020 | 1,020 | 1,010 | 1,010 | 66,000 | 1,836.36 |
| 1994-10-26 | 1,040 | 1,040 | 1,010 | 1,020 | 85,000 | 1,854.55 |
| 1994-10-25 | 1,030 | 1,040 | 1,020 | 1,040 | 16,000 | 1,890.91 |
| 1994-10-24 | 1,040 | 1,040 | 1,030 | 1,030 | 37,000 | 1,872.73 |
| 1994-10-21 | 1,030 | 1,030 | 1,020 | 1,030 | 125,000 | 1,872.73 |
| 1994-10-20 | 1,040 | 1,050 | 1,040 | 1,050 | 84,000 | 1,909.09 |
| 1994-10-19 | 1,060 | 1,070 | 1,030 | 1,040 | 75,000 | 1,890.91 |
| 1994-10-18 | 1,070 | 1,070 | 1,070 | 1,070 | 36,000 | 1,945.45 |
| 1994-10-17 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 1,945.45 |
| 1994-10-14 | 1,080 | 1,080 | 1,070 | 1,070 | 28,000 | 1,945.45 |
| 1994-10-13 | 1,070 | 1,100 | 1,070 | 1,080 | 298,000 | 1,963.64 |
| 1994-10-12 | 1,060 | 1,070 | 1,060 | 1,070 | 31,000 | 1,945.45 |
| 1994-10-11 | 1,060 | 1,070 | 1,060 | 1,060 | 17,000 | 1,927.27 |
| 1994-10-07 | 1,060 | 1,070 | 1,060 | 1,070 | 10,000 | 1,945.45 |
| 1994-10-06 | 1,070 | 1,080 | 1,070 | 1,080 | 84,000 | 1,963.64 |
| 1994-10-05 | 1,070 | 1,090 | 1,070 | 1,070 | 52,000 | 1,945.45 |
| 1994-10-04 | 1,060 | 1,090 | 1,060 | 1,090 | 94,000 | 1,981.82 |
| 1994-10-03 | 1,080 | 1,080 | 1,060 | 1,060 | 31,000 | 1,927.27 |
| 1994-09-30 | 1,070 | 1,070 | 1,060 | 1,070 | 48,000 | 1,945.45 |
| 1994-09-29 | 1,060 | 1,070 | 1,050 | 1,070 | 28,000 | 1,945.45 |
| 1994-09-28 | 1,080 | 1,090 | 1,070 | 1,080 | 94,000 | 1,963.64 |
| 1994-09-27 | 1,070 | 1,080 | 1,060 | 1,060 | 43,000 | 1,927.27 |
| 1994-09-26 | 1,090 | 1,090 | 1,060 | 1,060 | 36,000 | 1,927.27 |
| 1994-09-22 | 1,090 | 1,110 | 1,070 | 1,080 | 155,000 | 1,963.64 |
| 1994-09-21 | 1,100 | 1,110 | 1,090 | 1,110 | 142,000 | 2,018.18 |
| 1994-09-20 | 1,090 | 1,090 | 1,080 | 1,090 | 132,000 | 1,981.82 |
| 1994-09-19 | 1,080 | 1,090 | 1,060 | 1,090 | 70,000 | 1,981.82 |
| 1994-09-16 | 1,080 | 1,090 | 1,080 | 1,080 | 79,000 | 1,963.64 |
| 1994-09-14 | 1,070 | 1,080 | 1,070 | 1,080 | 85,000 | 1,963.64 |
| 1994-09-13 | 1,070 | 1,070 | 1,060 | 1,070 | 47,000 | 1,945.45 |
| 1994-09-12 | 1,060 | 1,070 | 1,060 | 1,070 | 35,000 | 1,945.45 |
| 1994-09-09 | 1,070 | 1,080 | 1,060 | 1,060 | 185,000 | 1,927.27 |
| 1994-09-08 | 1,110 | 1,110 | 1,060 | 1,060 | 151,000 | 1,927.27 |
| 1994-09-07 | 1,100 | 1,110 | 1,090 | 1,100 | 114,000 | 2,000 |
| 1994-09-06 | 1,100 | 1,110 | 1,100 | 1,100 | 25,000 | 2,000 |
| 1994-09-05 | 1,110 | 1,130 | 1,110 | 1,110 | 59,000 | 2,018.18 |
| 1994-09-02 | 1,110 | 1,150 | 1,110 | 1,150 | 144,000 | 2,090.91 |
| 1994-09-01 | 1,120 | 1,120 | 1,100 | 1,100 | 27,000 | 2,000 |
| 1994-08-31 | 1,100 | 1,110 | 1,100 | 1,110 | 14,000 | 2,018.18 |
| 1994-08-30 | 1,100 | 1,100 | 1,100 | 1,100 | 21,000 | 2,000 |
| 1994-08-29 | 1,100 | 1,110 | 1,100 | 1,110 | 13,000 | 2,018.18 |
| 1994-08-26 | 1,110 | 1,110 | 1,100 | 1,100 | 17,000 | 2,000 |
| 1994-08-25 | 1,120 | 1,120 | 1,100 | 1,100 | 30,000 | 2,000 |
| 1994-08-24 | 1,110 | 1,120 | 1,110 | 1,120 | 44,000 | 2,036.36 |
| 1994-08-23 | 1,110 | 1,120 | 1,100 | 1,120 | 71,000 | 2,036.36 |
| 1994-08-22 | 1,110 | 1,130 | 1,110 | 1,130 | 19,000 | 2,054.55 |
| 1994-08-19 | 1,130 | 1,140 | 1,110 | 1,110 | 32,000 | 2,018.18 |
| 1994-08-18 | 1,140 | 1,140 | 1,140 | 1,140 | 35,000 | 2,072.73 |
| 1994-08-17 | 1,130 | 1,150 | 1,130 | 1,140 | 40,000 | 2,072.73 |
| 1994-08-16 | 1,140 | 1,140 | 1,140 | 1,140 | 119,000 | 2,072.73 |
| 1994-08-15 | 1,130 | 1,140 | 1,130 | 1,140 | 10,000 | 2,072.73 |
| 1994-08-12 | 1,140 | 1,150 | 1,130 | 1,140 | 21,000 | 2,072.73 |
| 1994-08-11 | 1,140 | 1,160 | 1,140 | 1,150 | 39,000 | 2,090.91 |
| 1994-08-10 | 1,150 | 1,170 | 1,150 | 1,160 | 213,000 | 2,109.09 |
| 1994-08-09 | 1,150 | 1,160 | 1,140 | 1,160 | 99,000 | 2,109.09 |
| 1994-08-08 | 1,140 | 1,160 | 1,140 | 1,150 | 54,000 | 2,090.91 |
| 1994-08-05 | 1,120 | 1,130 | 1,120 | 1,130 | 77,000 | 2,054.55 |
| 1994-08-04 | 1,110 | 1,120 | 1,110 | 1,120 | 26,000 | 2,036.36 |
| 1994-08-03 | 1,120 | 1,120 | 1,100 | 1,100 | 69,000 | 2,000 |
| 1994-08-02 | 1,100 | 1,120 | 1,100 | 1,100 | 63,000 | 2,000 |
| 1994-08-01 | 1,110 | 1,120 | 1,110 | 1,120 | 49,000 | 2,036.36 |
| 1994-07-29 | 1,120 | 1,130 | 1,110 | 1,130 | 29,000 | 2,054.55 |
| 1994-07-28 | 1,110 | 1,110 | 1,100 | 1,100 | 35,000 | 2,000 |
| 1994-07-27 | 1,110 | 1,110 | 1,100 | 1,100 | 49,000 | 2,000 |
| 1994-07-26 | 1,110 | 1,130 | 1,100 | 1,100 | 171,000 | 2,000 |
| 1994-07-25 | 1,120 | 1,140 | 1,120 | 1,130 | 176,000 | 2,054.55 |
| 1994-07-22 | 1,170 | 1,170 | 1,140 | 1,140 | 104,000 | 2,072.73 |
| 1994-07-21 | 1,170 | 1,180 | 1,160 | 1,170 | 200,000 | 2,127.27 |
| 1994-07-20 | 1,170 | 1,170 | 1,160 | 1,160 | 157,000 | 2,109.09 |
| 1994-07-19 | 1,150 | 1,180 | 1,150 | 1,160 | 119,000 | 2,109.09 |
| 1994-07-18 | 1,160 | 1,170 | 1,160 | 1,170 | 104,000 | 2,127.27 |
| 1994-07-15 | 1,150 | 1,160 | 1,140 | 1,160 | 107,000 | 2,109.09 |
| 1994-07-14 | 1,130 | 1,170 | 1,120 | 1,160 | 165,000 | 2,109.09 |
| 1994-07-13 | 1,130 | 1,140 | 1,110 | 1,130 | 55,000 | 2,054.55 |
| 1994-07-12 | 1,150 | 1,150 | 1,120 | 1,150 | 110,000 | 2,090.91 |
| 1994-07-11 | 1,130 | 1,140 | 1,130 | 1,140 | 43,000 | 2,072.73 |
| 1994-07-08 | 1,140 | 1,140 | 1,120 | 1,140 | 300,000 | 2,072.73 |
| 1994-07-07 | 1,150 | 1,150 | 1,130 | 1,140 | 86,000 | 2,072.73 |
| 1994-07-06 | 1,140 | 1,150 | 1,140 | 1,140 | 92,000 | 2,072.73 |
| 1994-07-05 | 1,130 | 1,140 | 1,120 | 1,140 | 79,000 | 2,072.73 |
| 1994-07-04 | 1,110 | 1,130 | 1,110 | 1,130 | 38,000 | 2,054.55 |
| 1994-07-01 | 1,100 | 1,120 | 1,090 | 1,100 | 56,000 | 2,000 |
| 1994-06-30 | 1,100 | 1,120 | 1,080 | 1,110 | 63,000 | 2,018.18 |
| 1994-06-29 | 1,100 | 1,110 | 1,100 | 1,100 | 59,000 | 2,000 |
| 1994-06-28 | 1,080 | 1,100 | 1,080 | 1,100 | 25,000 | 2,000 |
| 1994-06-27 | 1,080 | 1,100 | 1,060 | 1,100 | 80,000 | 2,000 |
| 1994-06-24 | 1,090 | 1,100 | 1,090 | 1,100 | 16,000 | 2,000 |
| 1994-06-23 | 1,110 | 1,110 | 1,090 | 1,110 | 205,000 | 2,018.18 |
| 1994-06-22 | 1,080 | 1,100 | 1,070 | 1,100 | 139,000 | 2,000 |
| 1994-06-21 | 1,100 | 1,110 | 1,090 | 1,100 | 78,000 | 2,000 |
| 1994-06-20 | 1,100 | 1,100 | 1,090 | 1,100 | 271,000 | 2,000 |
| 1994-06-17 | 1,100 | 1,120 | 1,100 | 1,100 | 67,000 | 2,000 |
| 1994-06-16 | 1,100 | 1,110 | 1,090 | 1,100 | 62,000 | 2,000 |
| 1994-06-15 | 1,100 | 1,110 | 1,090 | 1,110 | 150,000 | 2,018.18 |
| 1994-06-14 | 1,100 | 1,110 | 1,090 | 1,100 | 136,000 | 2,000 |
| 1994-06-13 | 1,120 | 1,130 | 1,100 | 1,120 | 59,000 | 2,036.36 |
| 1994-06-10 | 1,110 | 1,120 | 1,110 | 1,120 | 72,000 | 2,036.36 |
| 1994-06-09 | 1,110 | 1,130 | 1,110 | 1,120 | 75,000 | 2,036.36 |
| 1994-06-08 | 1,110 | 1,110 | 1,100 | 1,110 | 203,000 | 2,018.18 |
| 1994-06-07 | 1,110 | 1,130 | 1,100 | 1,120 | 90,000 | 2,036.36 |
| 1994-06-06 | 1,140 | 1,140 | 1,110 | 1,130 | 108,000 | 2,054.55 |
| 1994-06-03 | 1,140 | 1,140 | 1,140 | 1,140 | 48,000 | 2,072.73 |
| 1994-06-02 | 1,140 | 1,170 | 1,130 | 1,160 | 574,000 | 2,109.09 |
| 1994-06-01 | 1,130 | 1,140 | 1,100 | 1,140 | 278,000 | 2,072.73 |
| 1994-05-31 | 1,140 | 1,150 | 1,130 | 1,130 | 152,000 | 2,054.55 |
| 1994-05-30 | 1,120 | 1,150 | 1,120 | 1,150 | 158,000 | 2,090.91 |
| 1994-05-27 | 1,120 | 1,140 | 1,110 | 1,140 | 183,000 | 2,072.73 |
| 1994-05-26 | 1,120 | 1,120 | 1,100 | 1,120 | 120,000 | 2,036.36 |
| 1994-05-25 | 1,120 | 1,120 | 1,100 | 1,120 | 177,000 | 2,036.36 |
| 1994-05-24 | 1,130 | 1,130 | 1,110 | 1,120 | 249,000 | 2,036.36 |
| 1994-05-23 | 1,130 | 1,130 | 1,120 | 1,130 | 793,000 | 2,054.55 |
| 1994-05-20 | 1,130 | 1,140 | 1,130 | 1,140 | 242,000 | 2,072.73 |
| 1994-05-19 | 1,130 | 1,130 | 1,120 | 1,130 | 185,000 | 2,054.55 |
| 1994-05-18 | 1,120 | 1,120 | 1,110 | 1,120 | 210,000 | 2,036.36 |
| 1994-05-17 | 1,120 | 1,130 | 1,110 | 1,120 | 377,000 | 2,036.36 |
| 1994-05-16 | 1,120 | 1,130 | 1,120 | 1,130 | 203,000 | 2,054.55 |
| 1994-05-13 | 1,110 | 1,130 | 1,110 | 1,130 | 425,000 | 2,054.55 |
| 1994-05-12 | 1,100 | 1,110 | 1,100 | 1,110 | 192,000 | 2,018.18 |
| 1994-05-11 | 1,090 | 1,100 | 1,090 | 1,090 | 399,000 | 1,981.82 |
| 1994-05-10 | 1,090 | 1,100 | 1,090 | 1,090 | 17,000 | 1,981.82 |
| 1994-05-09 | 1,100 | 1,100 | 1,090 | 1,100 | 56,000 | 2,000 |
| 1994-05-06 | 1,080 | 1,090 | 1,080 | 1,090 | 68,000 | 1,981.82 |
| 1994-05-02 | 1,080 | 1,090 | 1,080 | 1,080 | 80,000 | 1,963.64 |
| 1994-04-28 | 1,080 | 1,100 | 1,080 | 1,090 | 181,000 | 1,981.82 |
| 1994-04-27 | 1,060 | 1,090 | 1,060 | 1,090 | 78,000 | 1,981.82 |
| 1994-04-26 | 1,050 | 1,050 | 1,030 | 1,050 | 72,000 | 1,909.09 |
| 1994-04-25 | 1,050 | 1,050 | 1,040 | 1,040 | 79,000 | 1,890.91 |
| 1994-04-22 | 1,050 | 1,050 | 1,040 | 1,040 | 68,000 | 1,890.91 |
| 1994-04-21 | 1,050 | 1,060 | 1,040 | 1,040 | 257,000 | 1,890.91 |
| 1994-04-20 | 1,080 | 1,080 | 1,040 | 1,040 | 82,000 | 1,890.91 |
| 1994-04-19 | 1,080 | 1,090 | 1,060 | 1,080 | 110,000 | 1,963.64 |
| 1994-04-18 | 1,100 | 1,100 | 1,070 | 1,090 | 100,000 | 1,981.82 |
| 1994-04-15 | 1,080 | 1,100 | 1,080 | 1,090 | 75,000 | 1,981.82 |
| 1994-04-14 | 1,090 | 1,100 | 1,070 | 1,090 | 144,000 | 1,981.82 |
| 1994-04-13 | 1,100 | 1,100 | 1,090 | 1,100 | 43,000 | 2,000 |
| 1994-04-12 | 1,100 | 1,100 | 1,090 | 1,100 | 98,000 | 2,000 |
| 1994-04-11 | 1,100 | 1,110 | 1,090 | 1,090 | 47,000 | 1,981.82 |
| 1994-04-08 | 1,110 | 1,120 | 1,090 | 1,100 | 154,000 | 2,000 |
| 1994-04-07 | 1,110 | 1,120 | 1,090 | 1,110 | 196,000 | 2,018.18 |
| 1994-04-06 | 1,110 | 1,120 | 1,100 | 1,120 | 97,000 | 2,036.36 |
| 1994-04-05 | 1,100 | 1,120 | 1,100 | 1,100 | 97,000 | 2,000 |
| 1994-04-04 | 1,120 | 1,120 | 1,100 | 1,100 | 54,000 | 2,000 |
| 1994-04-01 | 1,110 | 1,130 | 1,100 | 1,120 | 60,000 | 2,036.36 |
| 1994-03-31 | 1,130 | 1,130 | 1,090 | 1,090 | 95,000 | 1,981.82 |
| 1994-03-30 | 1,110 | 1,130 | 1,090 | 1,130 | 159,000 | 2,054.55 |
| 1994-03-29 | 1,130 | 1,130 | 1,120 | 1,120 | 156,000 | 2,036.36 |
| 1994-03-28 | 1,140 | 1,150 | 1,130 | 1,140 | 228,000 | 2,072.73 |
| 1994-03-25 | 1,120 | 1,140 | 1,100 | 1,140 | 513,000 | 2,072.73 |
| 1994-03-24 | 1,120 | 1,140 | 1,120 | 1,140 | 315,000 | 2,072.73 |
| 1994-03-23 | 1,140 | 1,160 | 1,130 | 1,140 | 964,000 | 2,072.73 |
| 1994-03-22 | 1,080 | 1,140 | 1,080 | 1,130 | 1,731,000 | 2,054.55 |
| 1994-03-18 | 1,030 | 1,090 | 1,020 | 1,070 | 1,291,000 | 1,945.45 |
| 1994-03-17 | 1,030 | 1,030 | 1,020 | 1,030 | 94,000 | 1,872.73 |
| 1994-03-16 | 1,040 | 1,040 | 1,020 | 1,030 | 271,000 | 1,872.73 |
| 1994-03-15 | 1,040 | 1,040 | 1,020 | 1,020 | 313,000 | 1,854.55 |
| 1994-03-14 | 1,020 | 1,040 | 1,010 | 1,040 | 928,000 | 1,890.91 |
| 1994-03-11 | 1,030 | 1,030 | 1,000 | 1,020 | 587,000 | 1,854.55 |
| 1994-03-10 | 1,040 | 1,040 | 1,010 | 1,020 | 329,000 | 1,854.55 |
| 1994-03-09 | 1,030 | 1,040 | 1,020 | 1,040 | 914,000 | 1,890.91 |
| 1994-03-08 | 1,030 | 1,040 | 1,020 | 1,030 | 162,000 | 1,872.73 |
| 1994-03-07 | 1,050 | 1,050 | 1,030 | 1,030 | 135,000 | 1,872.73 |
| 1994-03-04 | 1,050 | 1,060 | 1,040 | 1,050 | 288,000 | 1,909.09 |
| 1994-03-03 | 1,030 | 1,050 | 1,030 | 1,050 | 118,000 | 1,909.09 |
| 1994-03-02 | 1,050 | 1,050 | 1,040 | 1,050 | 250,000 | 1,909.09 |
| 1994-03-01 | 1,040 | 1,050 | 1,040 | 1,050 | 189,000 | 1,909.09 |
| 1994-02-28 | 1,030 | 1,040 | 1,030 | 1,040 | 316,000 | 1,890.91 |
| 1994-02-25 | 1,030 | 1,030 | 1,020 | 1,030 | 54,000 | 1,872.73 |
| 1994-02-24 | 1,020 | 1,040 | 1,020 | 1,040 | 195,000 | 1,890.91 |
| 1994-02-23 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 1,890.91 |
| 1994-02-22 | 1,060 | 1,060 | 1,050 | 1,050 | 54,000 | 1,909.09 |
| 1994-02-21 | 1,040 | 1,060 | 1,030 | 1,060 | 58,000 | 1,927.27 |
| 1994-02-18 | 1,050 | 1,050 | 1,040 | 1,040 | 212,000 | 1,890.91 |
| 1994-02-17 | 1,050 | 1,050 | 1,030 | 1,050 | 105,000 | 1,909.09 |
| 1994-02-16 | 1,060 | 1,060 | 1,030 | 1,040 | 131,000 | 1,890.91 |
| 1994-02-15 | 1,020 | 1,050 | 1,010 | 1,030 | 112,000 | 1,872.73 |
| 1994-02-14 | 1,040 | 1,050 | 1,040 | 1,050 | 96,000 | 1,909.09 |
| 1994-02-10 | 1,030 | 1,060 | 1,030 | 1,060 | 165,000 | 1,927.27 |
| 1994-02-09 | 1,050 | 1,050 | 1,030 | 1,030 | 118,000 | 1,872.73 |
| 1994-02-08 | 1,040 | 1,060 | 1,040 | 1,040 | 261,000 | 1,890.91 |
| 1994-02-07 | 1,020 | 1,040 | 1,020 | 1,040 | 260,000 | 1,890.91 |
| 1994-02-04 | 1,040 | 1,040 | 1,030 | 1,030 | 73,000 | 1,872.73 |
| 1994-02-03 | 1,050 | 1,060 | 1,050 | 1,050 | 52,000 | 1,909.09 |
| 1994-02-02 | 1,050 | 1,060 | 1,050 | 1,050 | 61,000 | 1,909.09 |
| 1994-02-01 | 1,070 | 1,070 | 1,040 | 1,050 | 202,000 | 1,909.09 |
| 1994-01-31 | 1,050 | 1,080 | 1,050 | 1,070 | 238,000 | 1,945.45 |
| 1994-01-28 | 1,030 | 1,030 | 1,020 | 1,020 | 54,000 | 1,854.55 |
| 1994-01-27 | 1,040 | 1,040 | 1,020 | 1,030 | 139,000 | 1,872.73 |
| 1994-01-26 | 1,040 | 1,050 | 1,030 | 1,050 | 177,000 | 1,909.09 |
| 1994-01-25 | 1,030 | 1,040 | 1,020 | 1,040 | 54,000 | 1,890.91 |
| 1994-01-24 | 1,010 | 1,020 | 993 | 1,020 | 164,000 | 1,854.55 |
| 1994-01-21 | 1,040 | 1,040 | 1,020 | 1,040 | 192,000 | 1,890.91 |
| 1994-01-20 | 1,050 | 1,050 | 1,030 | 1,030 | 497,000 | 1,872.73 |
| 1994-01-19 | 1,050 | 1,050 | 1,040 | 1,050 | 114,000 | 1,909.09 |
| 1994-01-18 | 1,060 | 1,060 | 1,050 | 1,050 | 54,000 | 1,909.09 |
| 1994-01-17 | 1,060 | 1,060 | 1,040 | 1,050 | 99,000 | 1,909.09 |
| 1994-01-14 | 1,050 | 1,070 | 1,040 | 1,070 | 23,000 | 1,945.45 |
| 1994-01-13 | 1,060 | 1,060 | 1,050 | 1,050 | 39,000 | 1,909.09 |
| 1994-01-12 | 1,050 | 1,070 | 1,040 | 1,070 | 133,000 | 1,945.45 |
| 1994-01-11 | 1,060 | 1,060 | 1,050 | 1,050 | 101,000 | 1,909.09 |
| 1994-01-10 | 1,040 | 1,050 | 1,030 | 1,030 | 92,000 | 1,872.73 |
| 1994-01-07 | 1,030 | 1,040 | 1,020 | 1,030 | 64,000 | 1,872.73 |
| 1994-01-06 | 1,030 | 1,040 | 1,010 | 1,020 | 92,000 | 1,854.55 |
| 1994-01-05 | 1,020 | 1,040 | 1,020 | 1,030 | 49,000 | 1,872.73 |
| 1994-01-04 | 1,020 | 1,040 | 1,010 | 1,040 | 18,000 | 1,890.91 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
