4186 東京応化工業(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 | 3,490 | 3,490 | 3,490 | 3,490 | 6,900 | 1,163.33 |
| 1994-12-29 | 3,460 | 3,490 | 3,450 | 3,490 | 29,000 | 1,163.33 |
| 1994-12-28 | 3,490 | 3,490 | 3,450 | 3,490 | 35,000 | 1,163.33 |
| 1994-12-27 | 3,490 | 3,490 | 3,470 | 3,490 | 41,300 | 1,163.33 |
| 1994-12-26 | 3,420 | 3,490 | 3,420 | 3,490 | 39,200 | 1,163.33 |
| 1994-12-22 | 3,360 | 3,400 | 3,360 | 3,400 | 38,700 | 1,133.33 |
| 1994-12-21 | 3,340 | 3,450 | 3,340 | 3,350 | 23,700 | 1,116.67 |
| 1994-12-20 | 3,330 | 3,350 | 3,310 | 3,330 | 98,000 | 1,110 |
| 1994-12-19 | 3,330 | 3,330 | 3,280 | 3,330 | 9,800 | 1,110 |
| 1994-12-16 | 3,370 | 3,400 | 3,260 | 3,260 | 71,900 | 1,086.67 |
| 1994-12-15 | 3,400 | 3,440 | 3,370 | 3,420 | 78,300 | 1,140 |
| 1994-12-14 | 3,370 | 3,370 | 3,350 | 3,370 | 22,900 | 1,123.33 |
| 1994-12-13 | 3,400 | 3,400 | 3,360 | 3,360 | 2,000 | 1,120 |
| 1994-12-12 | 3,400 | 3,420 | 3,400 | 3,400 | 15,000 | 1,133.33 |
| 1994-12-09 | 3,350 | 3,400 | 3,350 | 3,400 | 40,800 | 1,133.33 |
| 1994-12-08 | 3,410 | 3,410 | 3,380 | 3,400 | 26,800 | 1,133.33 |
| 1994-12-07 | 3,430 | 3,460 | 3,430 | 3,460 | 5,600 | 1,153.33 |
| 1994-12-06 | 3,450 | 3,480 | 3,430 | 3,430 | 20,600 | 1,143.33 |
| 1994-12-05 | 3,490 | 3,490 | 3,450 | 3,450 | 53,200 | 1,150 |
| 1994-12-02 | 3,450 | 3,490 | 3,450 | 3,460 | 8,700 | 1,153.33 |
| 1994-12-01 | 3,390 | 3,470 | 3,390 | 3,410 | 27,800 | 1,136.67 |
| 1994-11-30 | 3,330 | 3,390 | 3,330 | 3,390 | 17,200 | 1,130 |
| 1994-11-29 | 3,350 | 3,360 | 3,320 | 3,320 | 40,100 | 1,106.67 |
| 1994-11-28 | 3,370 | 3,370 | 3,350 | 3,350 | 28,200 | 1,116.67 |
| 1994-11-25 | 3,350 | 3,420 | 3,330 | 3,370 | 18,800 | 1,123.33 |
| 1994-11-24 | 3,320 | 3,350 | 3,320 | 3,330 | 32,200 | 1,110 |
| 1994-11-22 | 3,400 | 3,410 | 3,360 | 3,370 | 18,700 | 1,123.33 |
| 1994-11-21 | 3,430 | 3,430 | 3,420 | 3,420 | 18,900 | 1,140 |
| 1994-11-18 | 3,480 | 3,480 | 3,420 | 3,420 | 4,700 | 1,140 |
| 1994-11-17 | 3,490 | 3,490 | 3,450 | 3,490 | 9,600 | 1,163.33 |
| 1994-11-16 | 3,490 | 3,490 | 3,450 | 3,490 | 22,400 | 1,163.33 |
| 1994-11-15 | 3,440 | 3,490 | 3,420 | 3,490 | 22,000 | 1,163.33 |
| 1994-11-14 | 3,420 | 3,490 | 3,420 | 3,460 | 8,400 | 1,153.33 |
| 1994-11-11 | 3,460 | 3,500 | 3,460 | 3,490 | 26,300 | 1,163.33 |
| 1994-11-10 | 3,570 | 3,570 | 3,500 | 3,510 | 15,600 | 1,170 |
| 1994-11-09 | 3,560 | 3,600 | 3,560 | 3,560 | 22,600 | 1,186.67 |
| 1994-11-08 | 3,590 | 3,600 | 3,580 | 3,600 | 77,500 | 1,200 |
| 1994-11-07 | 3,600 | 3,600 | 3,550 | 3,590 | 14,400 | 1,196.67 |
| 1994-11-04 | 3,560 | 3,610 | 3,560 | 3,610 | 47,100 | 1,203.33 |
| 1994-11-02 | 3,550 | 3,550 | 3,490 | 3,540 | 23,900 | 1,180 |
| 1994-11-01 | 3,440 | 3,460 | 3,440 | 3,450 | 19,500 | 1,150 |
| 1994-10-31 | 3,390 | 3,430 | 3,390 | 3,430 | 56,100 | 1,143.33 |
| 1994-10-28 | 3,400 | 3,400 | 3,380 | 3,380 | 21,800 | 1,126.67 |
| 1994-10-27 | 3,420 | 3,450 | 3,400 | 3,400 | 38,000 | 1,133.33 |
| 1994-10-26 | 3,450 | 3,450 | 3,400 | 3,420 | 44,900 | 1,140 |
| 1994-10-25 | 3,400 | 3,480 | 3,360 | 3,450 | 41,000 | 1,150 |
| 1994-10-24 | 3,510 | 3,580 | 3,350 | 3,350 | 92,500 | 1,116.67 |
| 1994-10-21 | 3,640 | 3,640 | 3,480 | 3,500 | 82,200 | 1,166.67 |
| 1994-10-20 | 3,580 | 3,640 | 3,580 | 3,640 | 23,100 | 1,213.33 |
| 1994-10-19 | 3,650 | 3,650 | 3,570 | 3,600 | 27,800 | 1,200 |
| 1994-10-18 | 3,660 | 3,660 | 3,630 | 3,650 | 17,100 | 1,216.67 |
| 1994-10-17 | 3,680 | 3,680 | 3,610 | 3,680 | 43,500 | 1,226.67 |
| 1994-10-14 | 3,670 | 3,680 | 3,650 | 3,680 | 25,600 | 1,226.67 |
| 1994-10-13 | 3,710 | 3,710 | 3,660 | 3,680 | 11,000 | 1,226.67 |
| 1994-10-12 | 3,710 | 3,730 | 3,700 | 3,730 | 20,400 | 1,243.33 |
| 1994-10-11 | 3,680 | 3,680 | 3,650 | 3,660 | 2,000 | 1,220 |
| 1994-10-07 | 3,690 | 3,740 | 3,690 | 3,690 | 8,900 | 1,230 |
| 1994-10-06 | 3,700 | 3,700 | 3,580 | 3,640 | 111,300 | 1,213.33 |
| 1994-10-05 | 3,600 | 3,770 | 3,600 | 3,750 | 35,700 | 1,250 |
| 1994-10-04 | 3,690 | 3,690 | 3,650 | 3,650 | 8,000 | 1,216.67 |
| 1994-10-03 | 3,690 | 3,720 | 3,690 | 3,700 | 13,600 | 1,233.33 |
| 1994-09-30 | 3,600 | 3,700 | 3,600 | 3,700 | 18,900 | 1,233.33 |
| 1994-09-29 | 3,600 | 3,630 | 3,600 | 3,620 | 31,500 | 1,206.67 |
| 1994-09-28 | 3,630 | 3,630 | 3,600 | 3,600 | 30,500 | 1,200 |
| 1994-09-27 | 3,690 | 3,690 | 3,610 | 3,630 | 37,200 | 1,210 |
| 1994-09-26 | 3,670 | 3,720 | 3,670 | 3,720 | 56,000 | 1,240 |
| 1994-09-22 | 3,670 | 3,770 | 3,650 | 3,650 | 59,500 | 1,216.67 |
| 1994-09-21 | 3,500 | 3,600 | 3,500 | 3,600 | 37,500 | 1,200 |
| 1994-09-20 | 3,530 | 3,540 | 3,520 | 3,540 | 72,200 | 1,180 |
| 1994-09-19 | 3,550 | 3,550 | 3,520 | 3,530 | 28,900 | 1,176.67 |
| 1994-09-16 | 3,570 | 3,570 | 3,550 | 3,550 | 25,700 | 1,183.33 |
| 1994-09-14 | 3,650 | 3,650 | 3,560 | 3,560 | 59,200 | 1,186.67 |
| 1994-09-13 | 3,620 | 3,650 | 3,620 | 3,620 | 14,400 | 1,206.67 |
| 1994-09-12 | 3,620 | 3,630 | 3,620 | 3,620 | 16,900 | 1,206.67 |
| 1994-09-09 | 3,650 | 3,650 | 3,620 | 3,620 | 58,500 | 1,206.67 |
| 1994-09-08 | 3,650 | 3,750 | 3,650 | 3,700 | 19,000 | 1,233.33 |
| 1994-09-07 | 3,650 | 3,650 | 3,620 | 3,630 | 19,600 | 1,210 |
| 1994-09-06 | 3,700 | 3,710 | 3,650 | 3,650 | 56,300 | 1,216.67 |
| 1994-09-05 | 3,770 | 3,770 | 3,710 | 3,710 | 16,700 | 1,236.67 |
| 1994-09-02 | 3,750 | 3,770 | 3,700 | 3,760 | 537,000 | 1,253.33 |
| 1994-09-01 | 3,800 | 3,800 | 3,710 | 3,770 | 580,600 | 1,256.67 |
| 1994-08-31 | 3,750 | 3,800 | 3,730 | 3,800 | 54,100 | 1,266.67 |
| 1994-08-30 | 3,750 | 3,780 | 3,750 | 3,760 | 13,100 | 1,253.33 |
| 1994-08-29 | 3,800 | 3,800 | 3,780 | 3,780 | 10,800 | 1,260 |
| 1994-08-26 | 3,730 | 3,760 | 3,700 | 3,700 | 36,100 | 1,233.33 |
| 1994-08-25 | 3,810 | 3,810 | 3,710 | 3,710 | 31,000 | 1,236.67 |
| 1994-08-24 | 3,750 | 3,750 | 3,690 | 3,720 | 99,000 | 1,240 |
| 1994-08-23 | 3,790 | 3,800 | 3,750 | 3,750 | 78,000 | 1,250 |
| 1994-08-22 | 3,820 | 3,870 | 3,820 | 3,820 | 23,600 | 1,273.33 |
| 1994-08-19 | 3,950 | 3,950 | 3,860 | 3,870 | 32,000 | 1,290 |
| 1994-08-18 | 3,940 | 3,950 | 3,930 | 3,950 | 19,300 | 1,316.67 |
| 1994-08-17 | 3,910 | 3,970 | 3,910 | 3,970 | 8,500 | 1,323.33 |
| 1994-08-16 | 3,900 | 3,950 | 3,900 | 3,930 | 9,100 | 1,310 |
| 1994-08-15 | 3,910 | 3,910 | 3,890 | 3,900 | 27,800 | 1,300 |
| 1994-08-12 | 3,900 | 3,900 | 3,860 | 3,900 | 8,500 | 1,300 |
| 1994-08-11 | 3,950 | 3,950 | 3,900 | 3,900 | 8,500 | 1,300 |
| 1994-08-10 | 3,850 | 3,950 | 3,840 | 3,900 | 35,800 | 1,300 |
| 1994-08-09 | 3,970 | 4,000 | 3,930 | 3,950 | 175,200 | 1,316.67 |
| 1994-08-08 | 4,010 | 4,010 | 3,960 | 3,960 | 102,800 | 1,320 |
| 1994-08-05 | 4,000 | 4,020 | 3,990 | 4,010 | 46,500 | 1,336.67 |
| 1994-08-04 | 3,940 | 4,100 | 3,940 | 4,100 | 16,100 | 1,366.67 |
| 1994-08-03 | 3,900 | 3,990 | 3,900 | 3,990 | 28,700 | 1,330 |
| 1994-08-02 | 3,900 | 3,950 | 3,880 | 3,900 | 24,800 | 1,300 |
| 1994-08-01 | 3,870 | 3,890 | 3,860 | 3,870 | 24,800 | 1,290 |
| 1994-07-29 | 3,850 | 3,890 | 3,850 | 3,860 | 16,000 | 1,286.67 |
| 1994-07-28 | 3,830 | 3,850 | 3,810 | 3,810 | 75,000 | 1,270 |
| 1994-07-27 | 3,840 | 3,850 | 3,830 | 3,830 | 41,000 | 1,276.67 |
| 1994-07-26 | 3,890 | 3,890 | 3,870 | 3,870 | 44,000 | 1,290 |
| 1994-07-25 | 3,880 | 3,920 | 3,880 | 3,890 | 81,000 | 1,296.67 |
| 1994-07-22 | 3,910 | 3,910 | 3,860 | 3,860 | 69,000 | 1,286.67 |
| 1994-07-21 | 3,910 | 3,920 | 3,900 | 3,910 | 37,000 | 1,303.33 |
| 1994-07-20 | 3,940 | 3,950 | 3,920 | 3,920 | 26,000 | 1,306.67 |
| 1994-07-19 | 3,920 | 3,930 | 3,910 | 3,910 | 27,000 | 1,303.33 |
| 1994-07-18 | 3,920 | 3,930 | 3,910 | 3,910 | 41,000 | 1,303.33 |
| 1994-07-15 | 3,940 | 3,960 | 3,920 | 3,920 | 49,000 | 1,306.67 |
| 1994-07-14 | 3,970 | 3,970 | 3,910 | 3,920 | 43,000 | 1,306.67 |
| 1994-07-13 | 3,980 | 3,980 | 3,980 | 3,980 | 2,000 | 1,326.67 |
| 1994-07-12 | 3,980 | 3,980 | 3,940 | 3,970 | 66,000 | 1,323.33 |
| 1994-07-11 | 4,000 | 4,020 | 3,980 | 3,980 | 48,000 | 1,326.67 |
| 1994-07-08 | 4,090 | 4,090 | 4,000 | 4,000 | 274,000 | 1,333.33 |
| 1994-07-07 | 4,100 | 4,140 | 4,090 | 4,090 | 300,000 | 1,363.33 |
| 1994-07-06 | 4,140 | 4,190 | 4,090 | 4,090 | 139,000 | 1,363.33 |
| 1994-07-05 | 4,090 | 4,190 | 4,080 | 4,160 | 234,000 | 1,386.67 |
| 1994-07-04 | 3,970 | 4,120 | 3,970 | 4,120 | 124,000 | 1,373.33 |
| 1994-07-01 | 3,960 | 3,980 | 3,960 | 3,980 | 96,000 | 1,326.67 |
| 1994-06-30 | 3,950 | 3,960 | 3,910 | 3,960 | 53,000 | 1,320 |
| 1994-06-29 | 3,950 | 3,960 | 3,940 | 3,950 | 40,000 | 1,316.67 |
| 1994-06-28 | 3,920 | 4,010 | 3,920 | 4,000 | 77,000 | 1,333.33 |
| 1994-06-27 | 4,000 | 4,000 | 3,950 | 3,950 | 38,000 | 1,316.67 |
| 1994-06-24 | 4,030 | 4,040 | 4,000 | 4,000 | 52,000 | 1,333.33 |
| 1994-06-23 | 3,990 | 4,050 | 3,990 | 4,050 | 131,000 | 1,350 |
| 1994-06-22 | 3,950 | 3,970 | 3,920 | 3,970 | 85,000 | 1,323.33 |
| 1994-06-21 | 4,000 | 4,000 | 3,970 | 3,970 | 49,000 | 1,323.33 |
| 1994-06-20 | 4,050 | 4,050 | 4,010 | 4,030 | 87,000 | 1,343.33 |
| 1994-06-17 | 3,960 | 4,030 | 3,960 | 4,000 | 68,000 | 1,333.33 |
| 1994-06-16 | 3,940 | 3,960 | 3,930 | 3,960 | 74,000 | 1,320 |
| 1994-06-15 | 3,910 | 3,950 | 3,910 | 3,930 | 41,000 | 1,310 |
| 1994-06-14 | 3,990 | 4,040 | 3,990 | 4,000 | 67,000 | 1,333.33 |
| 1994-06-13 | 3,970 | 4,000 | 3,960 | 4,000 | 98,000 | 1,333.33 |
| 1994-06-10 | 4,050 | 4,050 | 3,980 | 3,980 | 58,000 | 1,326.67 |
| 1994-06-09 | 3,990 | 4,070 | 3,990 | 4,050 | 168,000 | 1,350 |
| 1994-06-08 | 3,950 | 4,010 | 3,950 | 3,990 | 114,000 | 1,330 |
| 1994-06-07 | 3,900 | 3,950 | 3,880 | 3,950 | 30,000 | 1,316.67 |
| 1994-06-06 | 3,870 | 3,920 | 3,870 | 3,880 | 49,000 | 1,293.33 |
| 1994-06-03 | 3,930 | 3,950 | 3,920 | 3,920 | 38,000 | 1,306.67 |
| 1994-06-02 | 3,970 | 4,000 | 3,970 | 3,980 | 157,000 | 1,326.67 |
| 1994-06-01 | 4,000 | 4,040 | 3,980 | 4,000 | 291,000 | 1,333.33 |
| 1994-05-31 | 3,910 | 4,060 | 3,900 | 4,050 | 382,000 | 1,350 |
| 1994-05-30 | 3,860 | 3,940 | 3,860 | 3,880 | 175,000 | 1,293.33 |
| 1994-05-27 | 3,760 | 3,860 | 3,760 | 3,830 | 108,000 | 1,276.67 |
| 1994-05-26 | 3,730 | 3,750 | 3,730 | 3,730 | 50,000 | 1,243.33 |
| 1994-05-25 | 3,800 | 3,800 | 3,750 | 3,750 | 21,000 | 1,250 |
| 1994-05-24 | 3,800 | 3,810 | 3,780 | 3,800 | 23,000 | 1,266.67 |
| 1994-05-23 | 3,750 | 3,800 | 3,750 | 3,800 | 26,000 | 1,266.67 |
| 1994-05-20 | 3,840 | 3,850 | 3,760 | 3,760 | 74,000 | 1,253.33 |
| 1994-05-19 | 3,830 | 3,850 | 3,830 | 3,840 | 53,000 | 1,280 |
| 1994-05-18 | 3,830 | 3,860 | 3,830 | 3,840 | 108,000 | 1,280 |
| 1994-05-17 | 3,770 | 3,790 | 3,770 | 3,790 | 76,000 | 1,263.33 |
| 1994-05-16 | 3,850 | 3,850 | 3,770 | 3,770 | 56,000 | 1,256.67 |
| 1994-05-13 | 3,930 | 3,930 | 3,830 | 3,850 | 51,000 | 1,283.33 |
| 1994-05-12 | 3,920 | 3,920 | 3,820 | 3,890 | 118,000 | 1,296.67 |
| 1994-05-11 | 3,810 | 3,850 | 3,810 | 3,850 | 81,000 | 1,283.33 |
| 1994-05-10 | 3,840 | 3,860 | 3,840 | 3,840 | 55,000 | 1,280 |
| 1994-05-09 | 3,860 | 3,890 | 3,850 | 3,890 | 98,000 | 1,296.67 |
| 1994-05-06 | 3,950 | 3,950 | 3,870 | 3,890 | 50,000 | 1,296.67 |
| 1994-05-02 | 3,940 | 3,940 | 3,920 | 3,930 | 11,000 | 1,310 |
| 1994-04-28 | 3,850 | 3,940 | 3,850 | 3,940 | 22,000 | 1,313.33 |
| 1994-04-27 | 3,870 | 3,950 | 3,850 | 3,950 | 45,000 | 1,316.67 |
| 1994-04-26 | 3,880 | 3,880 | 3,850 | 3,870 | 65,000 | 1,290 |
| 1994-04-25 | 3,940 | 3,940 | 3,880 | 3,940 | 140,000 | 1,313.33 |
| 1994-04-22 | 4,000 | 4,000 | 3,950 | 3,950 | 62,000 | 1,316.67 |
| 1994-04-21 | 4,000 | 4,050 | 4,000 | 4,050 | 135,000 | 1,350 |
| 1994-04-20 | 3,970 | 4,000 | 3,930 | 3,960 | 104,000 | 1,320 |
| 1994-04-19 | 3,970 | 3,990 | 3,960 | 3,970 | 93,000 | 1,323.33 |
| 1994-04-18 | 4,020 | 4,020 | 4,000 | 4,000 | 65,000 | 1,333.33 |
| 1994-04-15 | 4,020 | 4,030 | 3,970 | 3,970 | 59,000 | 1,323.33 |
| 1994-04-14 | 3,960 | 4,060 | 3,960 | 3,980 | 67,000 | 1,326.67 |
| 1994-04-13 | 3,930 | 4,020 | 3,930 | 4,000 | 95,000 | 1,333.33 |
| 1994-04-12 | 3,950 | 3,950 | 3,920 | 3,930 | 26,000 | 1,310 |
| 1994-04-11 | 4,000 | 4,000 | 3,960 | 3,960 | 39,000 | 1,320 |
| 1994-04-08 | 4,080 | 4,080 | 3,950 | 3,990 | 118,000 | 1,330 |
| 1994-04-07 | 4,050 | 4,050 | 4,020 | 4,050 | 81,000 | 1,350 |
| 1994-04-06 | 4,050 | 4,120 | 4,030 | 4,120 | 415,000 | 1,373.33 |
| 1994-04-05 | 3,840 | 3,950 | 3,840 | 3,950 | 228,000 | 1,316.67 |
| 1994-04-04 | 3,780 | 3,820 | 3,750 | 3,800 | 108,000 | 1,266.67 |
| 1994-04-01 | 3,770 | 3,800 | 3,750 | 3,780 | 135,000 | 1,260 |
| 1994-03-31 | 3,660 | 3,750 | 3,650 | 3,720 | 73,000 | 1,240 |
| 1994-03-30 | 3,700 | 3,720 | 3,650 | 3,700 | 113,000 | 1,233.33 |
| 1994-03-29 | 3,700 | 3,760 | 3,700 | 3,740 | 31,000 | 1,246.67 |
| 1994-03-28 | 3,650 | 3,790 | 3,650 | 3,790 | 21,000 | 1,263.33 |
| 1994-03-25 | 3,610 | 3,650 | 3,600 | 3,610 | 58,000 | 1,203.33 |
| 1994-03-24 | 3,590 | 3,640 | 3,590 | 3,640 | 32,000 | 1,213.33 |
| 1994-03-23 | 3,630 | 3,650 | 3,630 | 3,640 | 105,000 | 1,213.33 |
| 1994-03-22 | 3,690 | 3,690 | 3,600 | 3,600 | 53,000 | 1,200 |
| 1994-03-18 | 3,710 | 3,720 | 3,630 | 3,640 | 80,000 | 1,213.33 |
| 1994-03-17 | 3,750 | 3,750 | 3,700 | 3,710 | 45,000 | 1,236.67 |
| 1994-03-16 | 3,760 | 3,760 | 3,700 | 3,720 | 135,000 | 1,240 |
| 1994-03-15 | 3,750 | 3,770 | 3,740 | 3,740 | 141,000 | 1,246.67 |
| 1994-03-14 | 3,680 | 3,730 | 3,680 | 3,720 | 107,000 | 1,240 |
| 1994-03-11 | 3,700 | 3,720 | 3,680 | 3,680 | 204,000 | 1,226.67 |
| 1994-03-10 | 3,730 | 3,730 | 3,700 | 3,700 | 216,000 | 1,233.33 |
| 1994-03-09 | 3,650 | 3,700 | 3,650 | 3,700 | 70,000 | 1,233.33 |
| 1994-03-08 | 3,650 | 3,700 | 3,650 | 3,690 | 42,000 | 1,230 |
| 1994-03-07 | 3,700 | 3,700 | 3,620 | 3,650 | 116,000 | 1,216.67 |
| 1994-03-04 | 3,610 | 3,660 | 3,590 | 3,650 | 110,000 | 1,216.67 |
| 1994-03-03 | 3,600 | 3,610 | 3,560 | 3,600 | 51,000 | 1,200 |
| 1994-03-02 | 3,640 | 3,660 | 3,580 | 3,600 | 82,000 | 1,200 |
| 1994-03-01 | 3,650 | 3,710 | 3,640 | 3,640 | 43,000 | 1,213.33 |
| 1994-02-28 | 3,720 | 3,730 | 3,700 | 3,700 | 86,000 | 1,233.33 |
| 1994-02-25 | 3,680 | 3,720 | 3,680 | 3,720 | 95,000 | 1,240 |
| 1994-02-24 | 3,580 | 3,720 | 3,580 | 3,700 | 220,000 | 1,233.33 |
| 1994-02-23 | 3,580 | 3,590 | 3,570 | 3,590 | 65,000 | 1,196.67 |
| 1994-02-22 | 3,550 | 3,580 | 3,550 | 3,580 | 82,000 | 1,193.33 |
| 1994-02-21 | 3,500 | 3,530 | 3,500 | 3,530 | 19,000 | 1,176.67 |
| 1994-02-18 | 3,500 | 3,520 | 3,490 | 3,500 | 65,000 | 1,166.67 |
| 1994-02-17 | 3,430 | 3,500 | 3,430 | 3,500 | 38,000 | 1,166.67 |
| 1994-02-16 | 3,400 | 3,530 | 3,400 | 3,450 | 28,000 | 1,150 |
| 1994-02-15 | 3,300 | 3,350 | 3,300 | 3,300 | 12,000 | 1,100 |
| 1994-02-14 | 3,530 | 3,530 | 3,410 | 3,440 | 42,000 | 1,146.67 |
| 1994-02-10 | 3,450 | 3,520 | 3,450 | 3,520 | 59,000 | 1,173.33 |
| 1994-02-09 | 3,450 | 3,500 | 3,400 | 3,450 | 94,000 | 1,150 |
| 1994-02-08 | 3,500 | 3,500 | 3,450 | 3,450 | 11,000 | 1,150 |
| 1994-02-07 | 3,440 | 3,500 | 3,400 | 3,500 | 29,000 | 1,166.67 |
| 1994-02-04 | 3,450 | 3,460 | 3,440 | 3,440 | 26,000 | 1,146.67 |
| 1994-02-03 | 3,500 | 3,500 | 3,470 | 3,480 | 57,000 | 1,160 |
| 1994-02-02 | 3,530 | 3,560 | 3,500 | 3,500 | 65,000 | 1,166.67 |
| 1994-02-01 | 3,550 | 3,600 | 3,540 | 3,560 | 55,000 | 1,186.67 |
| 1994-01-31 | 3,530 | 3,530 | 3,470 | 3,500 | 43,000 | 1,166.67 |
| 1994-01-28 | 3,390 | 3,390 | 3,380 | 3,390 | 8,000 | 1,130 |
| 1994-01-27 | 3,450 | 3,450 | 3,400 | 3,400 | 21,000 | 1,133.33 |
| 1994-01-26 | 3,430 | 3,500 | 3,400 | 3,500 | 29,000 | 1,166.67 |
| 1994-01-25 | 3,430 | 3,430 | 3,380 | 3,380 | 8,000 | 1,126.67 |
| 1994-01-24 | 3,470 | 3,470 | 3,380 | 3,380 | 20,000 | 1,126.67 |
| 1994-01-21 | 3,510 | 3,550 | 3,500 | 3,500 | 52,000 | 1,166.67 |
| 1994-01-20 | 3,590 | 3,590 | 3,550 | 3,550 | 40,000 | 1,183.33 |
| 1994-01-19 | 3,550 | 3,580 | 3,550 | 3,580 | 18,000 | 1,193.33 |
| 1994-01-18 | 3,600 | 3,600 | 3,550 | 3,550 | 44,000 | 1,183.33 |
| 1994-01-17 | 3,600 | 3,600 | 3,580 | 3,600 | 78,000 | 1,200 |
| 1994-01-14 | 3,550 | 3,610 | 3,500 | 3,610 | 51,000 | 1,203.33 |
| 1994-01-13 | 3,470 | 3,550 | 3,470 | 3,530 | 80,000 | 1,176.67 |
| 1994-01-12 | 3,490 | 3,490 | 3,450 | 3,480 | 34,000 | 1,160 |
| 1994-01-11 | 3,490 | 3,500 | 3,450 | 3,450 | 29,000 | 1,150 |
| 1994-01-10 | 3,450 | 3,470 | 3,440 | 3,450 | 38,000 | 1,150 |
| 1994-01-07 | 3,340 | 3,390 | 3,320 | 3,360 | 41,000 | 1,120 |
| 1994-01-06 | 3,400 | 3,440 | 3,400 | 3,400 | 46,000 | 1,133.33 |
| 1994-01-05 | 3,460 | 3,460 | 3,310 | 3,450 | 80,000 | 1,150 |
| 1994-01-04 | 3,430 | 3,430 | 3,430 | 3,430 | 9,000 | 1,143.33 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-26]1株→1.2株 [1986-11-26]1株→1.2株 [1985-05-28]1株→2株 [1983-11-26]1株→1.1株
