4031 片倉コープアグリ(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 | 1,080 | 1,100 | 8,000 | 5,238.10 |
| 1994-12-29 | 1,050 | 1,050 | 1,040 | 1,050 | 10,000 | 5,000 |
| 1994-12-28 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 5,000 |
| 1994-12-27 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 5,000 |
| 1994-12-26 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 4,904.76 |
| 1994-12-22 | 1,020 | 1,040 | 1,020 | 1,030 | 21,000 | 4,904.76 |
| 1994-12-21 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 | 4,904.76 |
| 1994-12-20 | 1,050 | 1,050 | 1,030 | 1,040 | 18,000 | 4,952.38 |
| 1994-12-19 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 4,952.38 |
| 1994-12-16 | 1,040 | 1,040 | 1,040 | 1,040 | 19,000 | 4,952.38 |
| 1994-12-15 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 4,952.38 |
| 1994-12-14 | 1,050 | 1,050 | 1,050 | 1,050 | 17,000 | 5,000 |
| 1994-12-13 | 1,060 | 1,060 | 1,040 | 1,050 | 11,000 | 5,000 |
| 1994-12-12 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 5,047.62 |
| 1994-12-09 | 1,080 | 1,080 | 1,040 | 1,060 | 17,000 | 5,047.62 |
| 1994-12-08 | 1,050 | 1,090 | 1,030 | 1,080 | 30,000 | 5,142.86 |
| 1994-12-07 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 | 4,904.76 |
| 1994-12-06 | 1,030 | 1,030 | 1,020 | 1,030 | 8,000 | 4,904.76 |
| 1994-12-05 | 1,030 | 1,040 | 1,030 | 1,030 | 9,000 | 4,904.76 |
| 1994-12-02 | 1,040 | 1,040 | 1,030 | 1,030 | 13,000 | 4,904.76 |
| 1994-12-01 | 1,010 | 1,060 | 1,010 | 1,030 | 21,000 | 4,904.76 |
| 1994-11-30 | 1,000 | 1,000 | 999 | 1,000 | 20,000 | 4,761.90 |
| 1994-11-29 | 996 | 1,000 | 995 | 1,000 | 16,000 | 4,761.90 |
| 1994-11-28 | 1,000 | 1,000 | 995 | 995 | 7,000 | 4,738.10 |
| 1994-11-25 | 1,010 | 1,010 | 990 | 990 | 5,000 | 4,714.29 |
| 1994-11-24 | 1,020 | 1,020 | 1,000 | 1,010 | 26,000 | 4,809.52 |
| 1994-11-22 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 | 4,857.14 |
| 1994-11-21 | 1,050 | 1,080 | 1,050 | 1,060 | 22,000 | 5,047.62 |
| 1994-11-18 | 1,050 | 1,060 | 1,050 | 1,060 | 14,000 | 5,047.62 |
| 1994-11-17 | 1,020 | 1,040 | 1,010 | 1,040 | 11,000 | 4,952.38 |
| 1994-11-16 | 1,030 | 1,040 | 1,030 | 1,030 | 9,000 | 4,904.76 |
| 1994-11-15 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 | 5,047.62 |
| 1994-11-14 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 5,142.86 |
| 1994-11-11 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 4,761.90 |
| 1994-11-10 | 986 | 1,000 | 986 | 1,000 | 5,000 | 4,761.90 |
| 1994-11-09 | 1,000 | 1,000 | 985 | 987 | 6,000 | 4,700 |
| 1994-11-08 | 999 | 1,000 | 985 | 1,000 | 33,000 | 4,761.90 |
| 1994-11-07 | 1,030 | 1,030 | 990 | 990 | 22,000 | 4,714.29 |
| 1994-11-04 | 1,050 | 1,050 | 1,030 | 1,030 | 19,000 | 4,904.76 |
| 1994-11-02 | 1,030 | 1,060 | 1,030 | 1,060 | 43,000 | 5,047.62 |
| 1994-11-01 | 1,070 | 1,070 | 1,030 | 1,030 | 6,000 | 4,904.76 |
| 1994-10-31 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,000 |
| 1994-10-28 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 4,904.76 |
| 1994-10-27 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 4,952.38 |
| 1994-10-26 | 1,050 | 1,060 | 1,040 | 1,040 | 11,000 | 4,952.38 |
| 1994-10-25 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 | 5,000 |
| 1994-10-24 | 1,070 | 1,070 | 1,050 | 1,050 | 7,000 | 5,000 |
| 1994-10-21 | 1,070 | 1,070 | 1,050 | 1,050 | 17,000 | 5,000 |
| 1994-10-20 | 1,090 | 1,100 | 1,070 | 1,080 | 15,000 | 5,142.86 |
| 1994-10-19 | 1,080 | 1,080 | 1,070 | 1,080 | 11,000 | 5,142.86 |
| 1994-10-18 | 1,080 | 1,080 | 1,060 | 1,070 | 11,000 | 5,095.24 |
| 1994-10-17 | 1,070 | 1,080 | 1,070 | 1,080 | 7,000 | 5,142.86 |
| 1994-10-14 | 1,100 | 1,100 | 1,070 | 1,070 | 12,000 | 5,095.24 |
| 1994-10-13 | 1,080 | 1,120 | 1,070 | 1,100 | 29,000 | 5,238.10 |
| 1994-10-12 | 1,100 | 1,100 | 1,060 | 1,060 | 8,000 | 5,047.62 |
| 1994-10-11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,190.48 |
| 1994-10-07 | 1,090 | 1,100 | 1,080 | 1,100 | 9,000 | 5,238.10 |
| 1994-10-06 | 1,120 | 1,120 | 1,080 | 1,100 | 17,000 | 5,238.10 |
| 1994-10-05 | 1,130 | 1,130 | 1,110 | 1,130 | 11,000 | 5,380.95 |
| 1994-10-04 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 5,476.19 |
| 1994-10-03 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 5,523.81 |
| 1994-09-30 | 1,180 | 1,200 | 1,160 | 1,180 | 29,000 | 5,619.05 |
| 1994-09-29 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 | 5,619.05 |
| 1994-09-28 | 1,170 | 1,180 | 1,170 | 1,180 | 46,000 | 5,619.05 |
| 1994-09-27 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 5,619.05 |
| 1994-09-26 | 1,170 | 1,180 | 1,170 | 1,180 | 19,000 | 5,619.05 |
| 1994-09-22 | 1,200 | 1,200 | 1,180 | 1,180 | 21,000 | 5,619.05 |
| 1994-09-21 | 1,220 | 1,230 | 1,180 | 1,200 | 16,000 | 5,714.29 |
| 1994-09-20 | 1,210 | 1,240 | 1,200 | 1,240 | 29,000 | 5,904.76 |
| 1994-09-19 | 1,220 | 1,230 | 1,220 | 1,230 | 16,000 | 5,857.14 |
| 1994-09-16 | 1,170 | 1,200 | 1,170 | 1,200 | 13,000 | 5,714.29 |
| 1994-09-14 | 1,130 | 1,170 | 1,110 | 1,170 | 60,000 | 5,571.43 |
| 1994-09-13 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,476.19 |
| 1994-09-12 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 5,476.19 |
| 1994-09-09 | 1,160 | 1,160 | 1,150 | 1,150 | 20,000 | 5,476.19 |
| 1994-09-08 | 1,160 | 1,170 | 1,160 | 1,160 | 20,000 | 5,523.81 |
| 1994-09-07 | 1,170 | 1,170 | 1,170 | 1,170 | 28,000 | 5,571.43 |
| 1994-09-06 | 1,170 | 1,170 | 1,160 | 1,170 | 12,000 | 5,571.43 |
| 1994-09-05 | 1,170 | 1,190 | 1,170 | 1,190 | 8,000 | 5,666.67 |
| 1994-09-02 | 1,190 | 1,190 | 1,170 | 1,190 | 18,000 | 5,666.67 |
| 1994-09-01 | 1,190 | 1,190 | 1,170 | 1,170 | 10,000 | 5,571.43 |
| 1994-08-31 | 1,170 | 1,190 | 1,170 | 1,170 | 14,000 | 5,571.43 |
| 1994-08-30 | 1,190 | 1,190 | 1,170 | 1,170 | 13,000 | 5,571.43 |
| 1994-08-29 | 1,190 | 1,190 | 1,170 | 1,170 | 11,000 | 5,571.43 |
| 1994-08-26 | 1,190 | 1,190 | 1,170 | 1,190 | 20,000 | 5,666.67 |
| 1994-08-25 | 1,210 | 1,210 | 1,190 | 1,190 | 9,000 | 5,666.67 |
| 1994-08-24 | 1,190 | 1,190 | 1,180 | 1,190 | 13,000 | 5,666.67 |
| 1994-08-23 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 | 5,619.05 |
| 1994-08-22 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 5,666.67 |
| 1994-08-19 | 1,180 | 1,200 | 1,180 | 1,200 | 10,000 | 5,714.29 |
| 1994-08-18 | 1,240 | 1,240 | 1,200 | 1,200 | 5,000 | 5,714.29 |
| 1994-08-17 | 1,220 | 1,230 | 1,180 | 1,230 | 12,000 | 5,857.14 |
| 1994-08-16 | 1,240 | 1,250 | 1,220 | 1,220 | 8,000 | 5,809.52 |
| 1994-08-15 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 5,857.14 |
| 1994-08-12 | 1,230 | 1,230 | 1,210 | 1,220 | 8,000 | 5,809.52 |
| 1994-08-11 | 1,240 | 1,250 | 1,240 | 1,250 | 9,000 | 5,952.38 |
| 1994-08-10 | 1,240 | 1,240 | 1,230 | 1,240 | 15,000 | 5,904.76 |
| 1994-08-09 | 1,250 | 1,260 | 1,240 | 1,240 | 38,000 | 5,904.76 |
| 1994-08-08 | 1,230 | 1,250 | 1,230 | 1,250 | 20,000 | 5,952.38 |
| 1994-08-05 | 1,210 | 1,220 | 1,210 | 1,220 | 12,000 | 5,809.52 |
| 1994-08-04 | 1,220 | 1,220 | 1,200 | 1,200 | 12,000 | 5,714.29 |
| 1994-08-03 | 1,210 | 1,220 | 1,210 | 1,220 | 24,000 | 5,809.52 |
| 1994-08-02 | 1,240 | 1,240 | 1,210 | 1,210 | 10,000 | 5,761.90 |
| 1994-08-01 | 1,210 | 1,240 | 1,210 | 1,240 | 18,000 | 5,904.76 |
| 1994-07-29 | 1,220 | 1,230 | 1,210 | 1,230 | 9,000 | 5,857.14 |
| 1994-07-28 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 5,714.29 |
| 1994-07-27 | 1,200 | 1,210 | 1,200 | 1,200 | 45,000 | 5,714.29 |
| 1994-07-26 | 1,170 | 1,200 | 1,170 | 1,200 | 24,000 | 5,714.29 |
| 1994-07-25 | 1,230 | 1,230 | 1,180 | 1,180 | 24,000 | 5,619.05 |
| 1994-07-22 | 1,250 | 1,250 | 1,240 | 1,240 | 21,000 | 5,904.76 |
| 1994-07-20 | 1,260 | 1,270 | 1,250 | 1,250 | 24,000 | 5,952.38 |
| 1994-07-19 | 1,270 | 1,270 | 1,250 | 1,250 | 15,000 | 5,952.38 |
| 1994-07-18 | 1,280 | 1,280 | 1,250 | 1,270 | 78,000 | 6,047.62 |
| 1994-07-15 | 1,250 | 1,280 | 1,240 | 1,280 | 136,000 | 6,095.24 |
| 1994-07-14 | 1,250 | 1,270 | 1,250 | 1,260 | 37,000 | 6,000 |
| 1994-07-13 | 1,260 | 1,260 | 1,250 | 1,250 | 26,000 | 5,952.38 |
| 1994-07-12 | 1,260 | 1,280 | 1,250 | 1,270 | 22,000 | 6,047.62 |
| 1994-07-11 | 1,260 | 1,280 | 1,260 | 1,280 | 12,000 | 6,095.24 |
| 1994-07-08 | 1,350 | 1,350 | 1,280 | 1,280 | 19,000 | 6,095.24 |
| 1994-07-07 | 1,350 | 1,370 | 1,330 | 1,370 | 16,000 | 6,523.81 |
| 1994-07-06 | 1,350 | 1,370 | 1,340 | 1,370 | 32,000 | 6,523.81 |
| 1994-07-05 | 1,390 | 1,390 | 1,350 | 1,370 | 77,000 | 6,523.81 |
| 1994-07-04 | 1,410 | 1,410 | 1,390 | 1,400 | 69,000 | 6,666.67 |
| 1994-07-01 | 1,440 | 1,440 | 1,380 | 1,390 | 192,000 | 6,619.05 |
| 1994-06-30 | 1,350 | 1,430 | 1,330 | 1,410 | 480,000 | 6,714.29 |
| 1994-06-29 | 1,320 | 1,350 | 1,320 | 1,340 | 93,000 | 6,380.95 |
| 1994-06-28 | 1,290 | 1,370 | 1,290 | 1,330 | 176,000 | 6,333.33 |
| 1994-06-27 | 1,250 | 1,260 | 1,250 | 1,250 | 15,000 | 5,952.38 |
| 1994-06-24 | 1,250 | 1,270 | 1,250 | 1,270 | 12,000 | 6,047.62 |
| 1994-06-23 | 1,250 | 1,260 | 1,250 | 1,260 | 9,000 | 6,000 |
| 1994-06-22 | 1,250 | 1,270 | 1,250 | 1,270 | 29,000 | 6,047.62 |
| 1994-06-21 | 1,250 | 1,260 | 1,250 | 1,260 | 12,000 | 6,000 |
| 1994-06-20 | 1,250 | 1,260 | 1,250 | 1,250 | 14,000 | 5,952.38 |
| 1994-06-17 | 1,250 | 1,270 | 1,250 | 1,260 | 15,000 | 6,000 |
| 1994-06-16 | 1,240 | 1,260 | 1,240 | 1,260 | 8,000 | 6,000 |
| 1994-06-15 | 1,230 | 1,270 | 1,230 | 1,260 | 17,000 | 6,000 |
| 1994-06-14 | 1,270 | 1,270 | 1,250 | 1,250 | 15,000 | 5,952.38 |
| 1994-06-13 | 1,270 | 1,270 | 1,260 | 1,260 | 12,000 | 6,000 |
| 1994-06-10 | 1,260 | 1,310 | 1,260 | 1,290 | 59,000 | 6,142.86 |
| 1994-06-09 | 1,250 | 1,310 | 1,250 | 1,280 | 142,000 | 6,095.24 |
| 1994-06-08 | 1,230 | 1,250 | 1,220 | 1,220 | 44,000 | 5,809.52 |
| 1994-06-07 | 1,210 | 1,250 | 1,210 | 1,250 | 36,000 | 5,952.38 |
| 1994-06-06 | 1,210 | 1,230 | 1,210 | 1,230 | 9,000 | 5,857.14 |
| 1994-06-03 | 1,200 | 1,220 | 1,200 | 1,220 | 17,000 | 5,809.52 |
| 1994-06-02 | 1,210 | 1,250 | 1,210 | 1,250 | 23,000 | 5,952.38 |
| 1994-06-01 | 1,200 | 1,230 | 1,200 | 1,200 | 18,000 | 5,714.29 |
| 1994-05-31 | 1,200 | 1,220 | 1,200 | 1,220 | 20,000 | 5,809.52 |
| 1994-05-30 | 1,190 | 1,230 | 1,190 | 1,230 | 3,000 | 5,857.14 |
| 1994-05-27 | 1,230 | 1,240 | 1,230 | 1,230 | 21,000 | 5,857.14 |
| 1994-05-26 | 1,190 | 1,250 | 1,190 | 1,250 | 14,000 | 5,952.38 |
| 1994-05-25 | 1,210 | 1,220 | 1,200 | 1,210 | 16,000 | 5,761.90 |
| 1994-05-24 | 1,210 | 1,220 | 1,190 | 1,220 | 11,000 | 5,809.52 |
| 1994-05-23 | 1,210 | 1,230 | 1,210 | 1,230 | 9,000 | 5,857.14 |
| 1994-05-20 | 1,220 | 1,240 | 1,220 | 1,230 | 5,000 | 5,857.14 |
| 1994-05-19 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 5,809.52 |
| 1994-05-18 | 1,220 | 1,230 | 1,220 | 1,230 | 16,000 | 5,857.14 |
| 1994-05-17 | 1,220 | 1,240 | 1,220 | 1,240 | 9,000 | 5,904.76 |
| 1994-05-16 | 1,240 | 1,240 | 1,230 | 1,230 | 6,000 | 5,857.14 |
| 1994-05-13 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 | 5,809.52 |
| 1994-05-12 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 5,952.38 |
| 1994-05-11 | 1,270 | 1,270 | 1,260 | 1,260 | 43,000 | 6,000 |
| 1994-05-10 | 1,260 | 1,260 | 1,250 | 1,260 | 32,000 | 6,000 |
| 1994-05-09 | 1,260 | 1,270 | 1,250 | 1,270 | 24,000 | 6,047.62 |
| 1994-05-06 | 1,240 | 1,270 | 1,240 | 1,270 | 111,000 | 6,047.62 |
| 1994-05-02 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 | 5,714.29 |
| 1994-04-28 | 1,250 | 1,250 | 1,240 | 1,240 | 40,000 | 5,904.76 |
| 1994-04-27 | 1,250 | 1,250 | 1,250 | 1,250 | 14,000 | 5,952.38 |
| 1994-04-26 | 1,250 | 1,250 | 1,240 | 1,250 | 29,000 | 5,952.38 |
| 1994-04-25 | 1,260 | 1,260 | 1,250 | 1,260 | 31,000 | 6,000 |
| 1994-04-22 | 1,250 | 1,260 | 1,250 | 1,260 | 22,000 | 6,000 |
| 1994-04-21 | 1,240 | 1,250 | 1,240 | 1,250 | 20,000 | 5,952.38 |
| 1994-04-20 | 1,240 | 1,250 | 1,230 | 1,240 | 30,000 | 5,904.76 |
| 1994-04-19 | 1,190 | 1,240 | 1,180 | 1,240 | 29,000 | 5,904.76 |
| 1994-04-18 | 1,190 | 1,210 | 1,190 | 1,210 | 4,000 | 5,761.90 |
| 1994-04-15 | 1,170 | 1,220 | 1,170 | 1,180 | 26,000 | 5,619.05 |
| 1994-04-14 | 1,180 | 1,180 | 1,170 | 1,170 | 11,000 | 5,571.43 |
| 1994-04-13 | 1,200 | 1,230 | 1,180 | 1,180 | 25,000 | 5,619.05 |
| 1994-04-12 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 5,809.52 |
| 1994-04-11 | 1,160 | 1,200 | 1,160 | 1,200 | 8,000 | 5,714.29 |
| 1994-04-08 | 1,230 | 1,230 | 1,160 | 1,160 | 34,000 | 5,523.81 |
| 1994-04-07 | 1,220 | 1,220 | 1,220 | 1,220 | 13,000 | 5,809.52 |
| 1994-04-06 | 1,250 | 1,270 | 1,220 | 1,220 | 43,000 | 5,809.52 |
| 1994-04-05 | 1,220 | 1,250 | 1,220 | 1,250 | 18,000 | 5,952.38 |
| 1994-04-04 | 1,260 | 1,260 | 1,240 | 1,240 | 6,000 | 5,904.76 |
| 1994-04-01 | 1,280 | 1,280 | 1,240 | 1,240 | 31,000 | 5,904.76 |
| 1994-03-31 | 1,280 | 1,300 | 1,270 | 1,300 | 38,000 | 6,190.48 |
| 1994-03-30 | 1,280 | 1,280 | 1,240 | 1,270 | 10,000 | 6,047.62 |
| 1994-03-29 | 1,280 | 1,300 | 1,280 | 1,300 | 15,000 | 6,190.48 |
| 1994-03-28 | 1,300 | 1,330 | 1,290 | 1,290 | 43,000 | 6,142.86 |
| 1994-03-25 | 1,390 | 1,410 | 1,390 | 1,410 | 38,000 | 6,103.90 |
| 1994-03-24 | 1,400 | 1,410 | 1,390 | 1,410 | 39,000 | 6,103.90 |
| 1994-03-23 | 1,410 | 1,410 | 1,400 | 1,410 | 62,000 | 6,103.90 |
| 1994-03-22 | 1,410 | 1,430 | 1,400 | 1,410 | 61,000 | 6,103.90 |
| 1994-03-18 | 1,400 | 1,410 | 1,390 | 1,410 | 169,000 | 6,103.90 |
| 1994-03-17 | 1,380 | 1,400 | 1,360 | 1,400 | 48,000 | 6,060.61 |
| 1994-03-16 | 1,390 | 1,400 | 1,370 | 1,390 | 34,000 | 6,017.32 |
| 1994-03-15 | 1,410 | 1,430 | 1,410 | 1,410 | 61,000 | 6,103.90 |
| 1994-03-14 | 1,430 | 1,450 | 1,420 | 1,430 | 179,000 | 6,190.48 |
| 1994-03-11 | 1,380 | 1,420 | 1,370 | 1,410 | 331,000 | 6,103.90 |
| 1994-03-10 | 1,340 | 1,370 | 1,340 | 1,370 | 125,000 | 5,930.74 |
| 1994-03-09 | 1,330 | 1,340 | 1,320 | 1,340 | 86,000 | 5,800.87 |
| 1994-03-08 | 1,330 | 1,350 | 1,320 | 1,330 | 237,000 | 5,757.58 |
| 1994-03-07 | 1,300 | 1,330 | 1,300 | 1,320 | 149,000 | 5,714.29 |
| 1994-03-04 | 1,290 | 1,300 | 1,280 | 1,290 | 58,000 | 5,584.42 |
| 1994-03-03 | 1,280 | 1,290 | 1,280 | 1,290 | 30,000 | 5,584.42 |
| 1994-03-02 | 1,300 | 1,300 | 1,280 | 1,280 | 29,000 | 5,541.13 |
| 1994-03-01 | 1,310 | 1,320 | 1,270 | 1,270 | 147,000 | 5,497.84 |
| 1994-02-28 | 1,280 | 1,290 | 1,270 | 1,280 | 236,000 | 5,541.13 |
| 1994-02-25 | 1,290 | 1,300 | 1,270 | 1,280 | 293,000 | 5,541.13 |
| 1994-02-24 | 1,220 | 1,270 | 1,220 | 1,270 | 277,000 | 5,497.84 |
| 1994-02-23 | 1,200 | 1,220 | 1,200 | 1,210 | 166,000 | 5,238.10 |
| 1994-02-22 | 1,200 | 1,210 | 1,200 | 1,200 | 31,000 | 5,194.81 |
| 1994-02-21 | 1,210 | 1,220 | 1,200 | 1,220 | 15,000 | 5,281.39 |
| 1994-02-18 | 1,180 | 1,210 | 1,180 | 1,190 | 20,000 | 5,151.52 |
| 1994-02-17 | 1,190 | 1,210 | 1,190 | 1,190 | 81,000 | 5,151.52 |
| 1994-02-16 | 1,170 | 1,190 | 1,170 | 1,190 | 17,000 | 5,151.52 |
| 1994-02-15 | 1,170 | 1,190 | 1,160 | 1,160 | 108,000 | 5,021.65 |
| 1994-02-14 | 1,200 | 1,210 | 1,190 | 1,210 | 117,000 | 5,238.10 |
| 1994-02-10 | 1,200 | 1,230 | 1,200 | 1,200 | 15,000 | 5,194.81 |
| 1994-02-09 | 1,210 | 1,230 | 1,200 | 1,200 | 226,000 | 5,194.81 |
| 1994-02-08 | 1,230 | 1,240 | 1,200 | 1,220 | 91,000 | 5,281.39 |
| 1994-02-07 | 1,200 | 1,220 | 1,180 | 1,220 | 32,000 | 5,281.39 |
| 1994-02-04 | 1,210 | 1,240 | 1,200 | 1,210 | 40,000 | 5,238.10 |
| 1994-02-03 | 1,250 | 1,250 | 1,210 | 1,210 | 53,000 | 5,238.10 |
| 1994-02-02 | 1,210 | 1,250 | 1,210 | 1,250 | 157,000 | 5,411.26 |
| 1994-02-01 | 1,230 | 1,230 | 1,200 | 1,200 | 65,000 | 5,194.81 |
| 1994-01-31 | 1,230 | 1,230 | 1,200 | 1,230 | 88,000 | 5,324.68 |
| 1994-01-28 | 1,190 | 1,190 | 1,160 | 1,170 | 30,000 | 5,064.94 |
| 1994-01-27 | 1,210 | 1,210 | 1,200 | 1,200 | 32,000 | 5,194.81 |
| 1994-01-26 | 1,220 | 1,230 | 1,200 | 1,220 | 56,000 | 5,281.39 |
| 1994-01-25 | 1,190 | 1,220 | 1,180 | 1,220 | 142,000 | 5,281.39 |
| 1994-01-24 | 1,170 | 1,200 | 1,170 | 1,200 | 53,000 | 5,194.81 |
| 1994-01-21 | 1,250 | 1,250 | 1,190 | 1,250 | 141,000 | 5,411.26 |
| 1994-01-20 | 1,260 | 1,270 | 1,230 | 1,250 | 182,000 | 5,411.26 |
| 1994-01-19 | 1,230 | 1,270 | 1,230 | 1,260 | 373,000 | 5,454.55 |
| 1994-01-18 | 1,180 | 1,240 | 1,180 | 1,210 | 389,000 | 5,238.10 |
| 1994-01-17 | 1,190 | 1,190 | 1,150 | 1,180 | 40,000 | 5,108.23 |
| 1994-01-14 | 1,170 | 1,170 | 1,150 | 1,170 | 108,000 | 5,064.94 |
| 1994-01-13 | 1,150 | 1,200 | 1,140 | 1,170 | 273,000 | 5,064.94 |
| 1994-01-12 | 1,150 | 1,150 | 1,120 | 1,130 | 72,000 | 4,891.77 |
| 1994-01-11 | 1,130 | 1,160 | 1,130 | 1,140 | 100,000 | 4,935.06 |
| 1994-01-10 | 1,130 | 1,140 | 1,110 | 1,130 | 103,000 | 4,891.77 |
| 1994-01-07 | 1,090 | 1,110 | 1,090 | 1,110 | 9,000 | 4,805.19 |
| 1994-01-06 | 1,110 | 1,110 | 1,080 | 1,090 | 30,000 | 4,718.61 |
| 1994-01-05 | 1,120 | 1,120 | 1,100 | 1,110 | 99,000 | 4,805.19 |
| 1994-01-04 | 1,090 | 1,130 | 1,080 | 1,120 | 120,000 | 4,848.48 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1997-03-26]1株→1.05株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株
