5201 AGC(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 | 1,220 | 1,230 | 1,210 | 1,230 | 264,000 | 6,150 |
| 1994-12-29 | 1,220 | 1,230 | 1,210 | 1,230 | 616,000 | 6,150 |
| 1994-12-28 | 1,220 | 1,230 | 1,210 | 1,230 | 241,000 | 6,150 |
| 1994-12-27 | 1,220 | 1,230 | 1,220 | 1,220 | 166,000 | 6,100 |
| 1994-12-26 | 1,220 | 1,230 | 1,210 | 1,220 | 937,000 | 6,100 |
| 1994-12-22 | 1,200 | 1,210 | 1,190 | 1,210 | 584,000 | 6,050 |
| 1994-12-21 | 1,200 | 1,210 | 1,190 | 1,190 | 356,000 | 5,950 |
| 1994-12-20 | 1,200 | 1,200 | 1,190 | 1,200 | 481,000 | 6,000 |
| 1994-12-19 | 1,190 | 1,210 | 1,190 | 1,200 | 578,000 | 6,000 |
| 1994-12-16 | 1,200 | 1,210 | 1,190 | 1,200 | 358,000 | 6,000 |
| 1994-12-15 | 1,200 | 1,210 | 1,190 | 1,200 | 346,000 | 6,000 |
| 1994-12-14 | 1,190 | 1,200 | 1,190 | 1,190 | 294,000 | 5,950 |
| 1994-12-13 | 1,200 | 1,200 | 1,190 | 1,190 | 347,000 | 5,950 |
| 1994-12-12 | 1,190 | 1,200 | 1,190 | 1,200 | 251,000 | 6,000 |
| 1994-12-09 | 1,200 | 1,200 | 1,190 | 1,190 | 1,295,000 | 5,950 |
| 1994-12-08 | 1,200 | 1,210 | 1,190 | 1,190 | 400,000 | 5,950 |
| 1994-12-07 | 1,200 | 1,210 | 1,200 | 1,200 | 165,000 | 6,000 |
| 1994-12-06 | 1,210 | 1,210 | 1,200 | 1,210 | 344,000 | 6,050 |
| 1994-12-05 | 1,200 | 1,210 | 1,200 | 1,200 | 411,000 | 6,000 |
| 1994-12-02 | 1,200 | 1,210 | 1,190 | 1,200 | 577,000 | 6,000 |
| 1994-12-01 | 1,200 | 1,210 | 1,200 | 1,210 | 668,000 | 6,050 |
| 1994-11-30 | 1,210 | 1,220 | 1,200 | 1,220 | 567,000 | 6,100 |
| 1994-11-29 | 1,200 | 1,210 | 1,200 | 1,200 | 550,000 | 6,000 |
| 1994-11-28 | 1,210 | 1,210 | 1,200 | 1,210 | 208,000 | 6,050 |
| 1994-11-25 | 1,210 | 1,210 | 1,200 | 1,210 | 430,000 | 6,050 |
| 1994-11-24 | 1,200 | 1,210 | 1,190 | 1,210 | 778,000 | 6,050 |
| 1994-11-22 | 1,220 | 1,220 | 1,210 | 1,210 | 529,000 | 6,050 |
| 1994-11-21 | 1,230 | 1,230 | 1,210 | 1,220 | 375,000 | 6,100 |
| 1994-11-18 | 1,230 | 1,230 | 1,220 | 1,230 | 348,000 | 6,150 |
| 1994-11-17 | 1,210 | 1,230 | 1,210 | 1,230 | 389,000 | 6,150 |
| 1994-11-16 | 1,220 | 1,230 | 1,200 | 1,210 | 530,000 | 6,050 |
| 1994-11-15 | 1,220 | 1,220 | 1,210 | 1,220 | 105,000 | 6,100 |
| 1994-11-14 | 1,210 | 1,220 | 1,210 | 1,210 | 344,000 | 6,050 |
| 1994-11-11 | 1,220 | 1,230 | 1,210 | 1,220 | 1,001,000 | 6,100 |
| 1994-11-10 | 1,230 | 1,240 | 1,210 | 1,210 | 976,000 | 6,050 |
| 1994-11-09 | 1,230 | 1,230 | 1,220 | 1,230 | 396,000 | 6,150 |
| 1994-11-08 | 1,240 | 1,240 | 1,230 | 1,240 | 288,000 | 6,200 |
| 1994-11-07 | 1,240 | 1,240 | 1,230 | 1,240 | 445,000 | 6,200 |
| 1994-11-04 | 1,240 | 1,250 | 1,230 | 1,250 | 397,000 | 6,250 |
| 1994-11-02 | 1,240 | 1,250 | 1,230 | 1,230 | 329,000 | 6,150 |
| 1994-11-01 | 1,250 | 1,250 | 1,240 | 1,240 | 384,000 | 6,200 |
| 1994-10-31 | 1,250 | 1,250 | 1,240 | 1,250 | 445,000 | 6,250 |
| 1994-10-28 | 1,250 | 1,250 | 1,240 | 1,250 | 312,000 | 6,250 |
| 1994-10-27 | 1,240 | 1,250 | 1,240 | 1,240 | 487,000 | 6,200 |
| 1994-10-26 | 1,240 | 1,250 | 1,230 | 1,250 | 558,000 | 6,250 |
| 1994-10-25 | 1,250 | 1,250 | 1,230 | 1,240 | 814,000 | 6,200 |
| 1994-10-24 | 1,240 | 1,250 | 1,240 | 1,250 | 460,000 | 6,250 |
| 1994-10-21 | 1,240 | 1,240 | 1,230 | 1,240 | 448,000 | 6,200 |
| 1994-10-20 | 1,250 | 1,250 | 1,240 | 1,250 | 393,000 | 6,250 |
| 1994-10-19 | 1,250 | 1,250 | 1,240 | 1,250 | 377,000 | 6,250 |
| 1994-10-18 | 1,240 | 1,250 | 1,240 | 1,250 | 260,000 | 6,250 |
| 1994-10-17 | 1,250 | 1,250 | 1,240 | 1,240 | 276,000 | 6,200 |
| 1994-10-14 | 1,250 | 1,260 | 1,240 | 1,250 | 780,000 | 6,250 |
| 1994-10-13 | 1,260 | 1,270 | 1,250 | 1,260 | 730,000 | 6,300 |
| 1994-10-12 | 1,250 | 1,260 | 1,240 | 1,260 | 390,000 | 6,300 |
| 1994-10-11 | 1,240 | 1,250 | 1,240 | 1,250 | 678,000 | 6,250 |
| 1994-10-07 | 1,240 | 1,240 | 1,230 | 1,240 | 531,000 | 6,200 |
| 1994-10-06 | 1,230 | 1,240 | 1,220 | 1,240 | 981,000 | 6,200 |
| 1994-10-05 | 1,210 | 1,230 | 1,210 | 1,230 | 407,000 | 6,150 |
| 1994-10-04 | 1,220 | 1,230 | 1,210 | 1,210 | 529,000 | 6,050 |
| 1994-10-03 | 1,220 | 1,230 | 1,210 | 1,230 | 503,000 | 6,150 |
| 1994-09-30 | 1,220 | 1,220 | 1,210 | 1,220 | 1,139,000 | 6,100 |
| 1994-09-29 | 1,220 | 1,220 | 1,210 | 1,210 | 221,000 | 6,050 |
| 1994-09-28 | 1,210 | 1,220 | 1,200 | 1,210 | 601,000 | 6,050 |
| 1994-09-27 | 1,220 | 1,220 | 1,210 | 1,210 | 441,000 | 6,050 |
| 1994-09-26 | 1,220 | 1,230 | 1,210 | 1,210 | 617,000 | 6,050 |
| 1994-09-22 | 1,210 | 1,230 | 1,210 | 1,220 | 913,000 | 6,100 |
| 1994-09-21 | 1,210 | 1,220 | 1,210 | 1,210 | 1,057,000 | 6,050 |
| 1994-09-20 | 1,200 | 1,220 | 1,200 | 1,220 | 946,000 | 6,100 |
| 1994-09-19 | 1,210 | 1,210 | 1,190 | 1,190 | 1,360,000 | 5,950 |
| 1994-09-16 | 1,220 | 1,220 | 1,200 | 1,210 | 527,000 | 6,050 |
| 1994-09-14 | 1,210 | 1,210 | 1,200 | 1,210 | 635,000 | 6,050 |
| 1994-09-13 | 1,210 | 1,210 | 1,200 | 1,210 | 379,000 | 6,050 |
| 1994-09-12 | 1,210 | 1,220 | 1,210 | 1,210 | 544,000 | 6,050 |
| 1994-09-09 | 1,220 | 1,220 | 1,200 | 1,210 | 1,738,000 | 6,050 |
| 1994-09-08 | 1,200 | 1,210 | 1,200 | 1,200 | 486,000 | 6,000 |
| 1994-09-07 | 1,220 | 1,220 | 1,200 | 1,200 | 986,000 | 6,000 |
| 1994-09-06 | 1,240 | 1,240 | 1,220 | 1,230 | 1,049,000 | 6,150 |
| 1994-09-05 | 1,260 | 1,260 | 1,250 | 1,250 | 325,000 | 6,250 |
| 1994-09-02 | 1,260 | 1,270 | 1,260 | 1,270 | 966,000 | 6,350 |
| 1994-09-01 | 1,250 | 1,260 | 1,250 | 1,250 | 890,000 | 6,250 |
| 1994-08-31 | 1,250 | 1,250 | 1,240 | 1,250 | 230,000 | 6,250 |
| 1994-08-30 | 1,250 | 1,260 | 1,240 | 1,250 | 320,000 | 6,250 |
| 1994-08-29 | 1,260 | 1,260 | 1,250 | 1,250 | 939,000 | 6,250 |
| 1994-08-26 | 1,240 | 1,250 | 1,240 | 1,240 | 310,000 | 6,200 |
| 1994-08-25 | 1,260 | 1,260 | 1,240 | 1,240 | 702,000 | 6,200 |
| 1994-08-24 | 1,240 | 1,260 | 1,240 | 1,260 | 320,000 | 6,300 |
| 1994-08-23 | 1,240 | 1,260 | 1,240 | 1,250 | 573,000 | 6,250 |
| 1994-08-22 | 1,250 | 1,260 | 1,250 | 1,260 | 262,000 | 6,300 |
| 1994-08-19 | 1,260 | 1,270 | 1,250 | 1,260 | 603,000 | 6,300 |
| 1994-08-18 | 1,270 | 1,280 | 1,270 | 1,280 | 2,237,000 | 6,400 |
| 1994-08-17 | 1,240 | 1,280 | 1,240 | 1,260 | 2,527,000 | 6,300 |
| 1994-08-16 | 1,230 | 1,240 | 1,230 | 1,230 | 533,000 | 6,150 |
| 1994-08-15 | 1,230 | 1,230 | 1,220 | 1,220 | 560,000 | 6,100 |
| 1994-08-12 | 1,210 | 1,220 | 1,210 | 1,220 | 985,000 | 6,100 |
| 1994-08-11 | 1,200 | 1,210 | 1,190 | 1,200 | 591,000 | 6,000 |
| 1994-08-10 | 1,210 | 1,220 | 1,200 | 1,210 | 1,016,000 | 6,050 |
| 1994-08-09 | 1,210 | 1,220 | 1,200 | 1,220 | 881,000 | 6,100 |
| 1994-08-08 | 1,200 | 1,210 | 1,200 | 1,210 | 325,000 | 6,050 |
| 1994-08-05 | 1,200 | 1,210 | 1,190 | 1,200 | 438,000 | 6,000 |
| 1994-08-04 | 1,210 | 1,210 | 1,200 | 1,200 | 687,000 | 6,000 |
| 1994-08-03 | 1,220 | 1,230 | 1,210 | 1,220 | 740,000 | 6,100 |
| 1994-08-02 | 1,200 | 1,220 | 1,200 | 1,210 | 552,000 | 6,050 |
| 1994-08-01 | 1,190 | 1,200 | 1,190 | 1,190 | 402,000 | 5,950 |
| 1994-07-29 | 1,200 | 1,210 | 1,180 | 1,180 | 1,224,000 | 5,900 |
| 1994-07-28 | 1,190 | 1,200 | 1,180 | 1,200 | 651,000 | 6,000 |
| 1994-07-27 | 1,190 | 1,190 | 1,180 | 1,180 | 330,000 | 5,900 |
| 1994-07-26 | 1,200 | 1,200 | 1,190 | 1,190 | 324,000 | 5,950 |
| 1994-07-25 | 1,200 | 1,210 | 1,190 | 1,190 | 736,000 | 5,950 |
| 1994-07-22 | 1,210 | 1,220 | 1,200 | 1,200 | 356,000 | 6,000 |
| 1994-07-21 | 1,220 | 1,230 | 1,220 | 1,220 | 229,000 | 6,100 |
| 1994-07-20 | 1,230 | 1,240 | 1,220 | 1,230 | 486,000 | 6,150 |
| 1994-07-19 | 1,240 | 1,240 | 1,220 | 1,220 | 424,000 | 6,100 |
| 1994-07-18 | 1,230 | 1,240 | 1,230 | 1,230 | 247,000 | 6,150 |
| 1994-07-15 | 1,240 | 1,240 | 1,220 | 1,220 | 263,000 | 6,100 |
| 1994-07-14 | 1,230 | 1,230 | 1,220 | 1,220 | 366,000 | 6,100 |
| 1994-07-13 | 1,210 | 1,230 | 1,210 | 1,220 | 381,000 | 6,100 |
| 1994-07-12 | 1,210 | 1,220 | 1,200 | 1,210 | 511,000 | 6,050 |
| 1994-07-11 | 1,200 | 1,220 | 1,200 | 1,210 | 497,000 | 6,050 |
| 1994-07-08 | 1,210 | 1,220 | 1,200 | 1,210 | 709,000 | 6,050 |
| 1994-07-07 | 1,220 | 1,220 | 1,210 | 1,220 | 255,000 | 6,100 |
| 1994-07-06 | 1,230 | 1,230 | 1,210 | 1,220 | 231,000 | 6,100 |
| 1994-07-05 | 1,220 | 1,240 | 1,220 | 1,230 | 620,000 | 6,150 |
| 1994-07-04 | 1,230 | 1,230 | 1,210 | 1,220 | 197,000 | 6,100 |
| 1994-07-01 | 1,230 | 1,240 | 1,200 | 1,210 | 682,000 | 6,050 |
| 1994-06-30 | 1,200 | 1,230 | 1,200 | 1,220 | 558,000 | 6,100 |
| 1994-06-29 | 1,220 | 1,230 | 1,210 | 1,220 | 709,000 | 6,100 |
| 1994-06-28 | 1,220 | 1,230 | 1,210 | 1,210 | 1,363,000 | 6,050 |
| 1994-06-27 | 1,220 | 1,230 | 1,200 | 1,220 | 801,000 | 6,100 |
| 1994-06-24 | 1,240 | 1,250 | 1,230 | 1,230 | 469,000 | 6,150 |
| 1994-06-23 | 1,230 | 1,250 | 1,230 | 1,240 | 975,000 | 6,200 |
| 1994-06-22 | 1,220 | 1,240 | 1,210 | 1,230 | 1,268,000 | 6,150 |
| 1994-06-21 | 1,230 | 1,250 | 1,230 | 1,240 | 1,197,000 | 6,200 |
| 1994-06-20 | 1,290 | 1,290 | 1,260 | 1,270 | 1,033,000 | 6,350 |
| 1994-06-17 | 1,290 | 1,300 | 1,280 | 1,290 | 839,000 | 6,450 |
| 1994-06-16 | 1,280 | 1,290 | 1,270 | 1,290 | 583,000 | 6,450 |
| 1994-06-15 | 1,280 | 1,280 | 1,260 | 1,270 | 691,000 | 6,350 |
| 1994-06-14 | 1,280 | 1,290 | 1,270 | 1,280 | 552,000 | 6,400 |
| 1994-06-13 | 1,280 | 1,290 | 1,270 | 1,290 | 450,000 | 6,450 |
| 1994-06-10 | 1,290 | 1,290 | 1,270 | 1,280 | 2,971,000 | 6,400 |
| 1994-06-09 | 1,280 | 1,290 | 1,270 | 1,270 | 1,366,000 | 6,350 |
| 1994-06-08 | 1,270 | 1,280 | 1,270 | 1,280 | 1,633,000 | 6,400 |
| 1994-06-07 | 1,270 | 1,280 | 1,270 | 1,280 | 1,188,000 | 6,400 |
| 1994-06-06 | 1,280 | 1,280 | 1,260 | 1,260 | 863,000 | 6,300 |
| 1994-06-03 | 1,270 | 1,280 | 1,260 | 1,270 | 2,447,000 | 6,350 |
| 1994-06-02 | 1,270 | 1,290 | 1,260 | 1,280 | 4,202,000 | 6,400 |
| 1994-06-01 | 1,250 | 1,260 | 1,240 | 1,260 | 2,368,000 | 6,300 |
| 1994-05-31 | 1,230 | 1,260 | 1,220 | 1,230 | 2,017,000 | 6,150 |
| 1994-05-30 | 1,210 | 1,240 | 1,210 | 1,230 | 849,000 | 6,150 |
| 1994-05-27 | 1,200 | 1,220 | 1,200 | 1,210 | 670,000 | 6,050 |
| 1994-05-26 | 1,200 | 1,220 | 1,200 | 1,200 | 772,000 | 6,000 |
| 1994-05-25 | 1,220 | 1,220 | 1,200 | 1,200 | 761,000 | 6,000 |
| 1994-05-24 | 1,200 | 1,220 | 1,200 | 1,220 | 1,304,000 | 6,100 |
| 1994-05-23 | 1,210 | 1,230 | 1,210 | 1,220 | 477,000 | 6,100 |
| 1994-05-20 | 1,210 | 1,220 | 1,210 | 1,210 | 437,000 | 6,050 |
| 1994-05-19 | 1,210 | 1,220 | 1,200 | 1,210 | 878,000 | 6,050 |
| 1994-05-18 | 1,230 | 1,230 | 1,190 | 1,210 | 917,000 | 6,050 |
| 1994-05-17 | 1,220 | 1,230 | 1,210 | 1,230 | 323,000 | 6,150 |
| 1994-05-16 | 1,230 | 1,230 | 1,220 | 1,230 | 566,000 | 6,150 |
| 1994-05-13 | 1,230 | 1,230 | 1,220 | 1,220 | 987,000 | 6,100 |
| 1994-05-12 | 1,220 | 1,240 | 1,210 | 1,230 | 1,676,000 | 6,150 |
| 1994-05-11 | 1,200 | 1,220 | 1,200 | 1,220 | 1,591,000 | 6,100 |
| 1994-05-10 | 1,190 | 1,200 | 1,190 | 1,200 | 386,000 | 6,000 |
| 1994-05-09 | 1,190 | 1,200 | 1,180 | 1,190 | 407,000 | 5,950 |
| 1994-05-06 | 1,190 | 1,200 | 1,180 | 1,180 | 502,000 | 5,900 |
| 1994-05-02 | 1,180 | 1,180 | 1,170 | 1,170 | 318,000 | 5,850 |
| 1994-04-28 | 1,180 | 1,180 | 1,170 | 1,180 | 419,000 | 5,900 |
| 1994-04-27 | 1,160 | 1,180 | 1,160 | 1,180 | 1,175,000 | 5,900 |
| 1994-04-26 | 1,180 | 1,180 | 1,160 | 1,160 | 909,000 | 5,800 |
| 1994-04-25 | 1,170 | 1,180 | 1,160 | 1,170 | 1,043,000 | 5,850 |
| 1994-04-22 | 1,190 | 1,190 | 1,160 | 1,180 | 745,000 | 5,900 |
| 1994-04-21 | 1,180 | 1,190 | 1,170 | 1,190 | 188,000 | 5,950 |
| 1994-04-20 | 1,200 | 1,210 | 1,170 | 1,180 | 837,000 | 5,900 |
| 1994-04-19 | 1,210 | 1,210 | 1,190 | 1,200 | 371,000 | 6,000 |
| 1994-04-18 | 1,210 | 1,220 | 1,210 | 1,210 | 856,000 | 6,050 |
| 1994-04-15 | 1,200 | 1,210 | 1,190 | 1,190 | 1,001,000 | 5,950 |
| 1994-04-14 | 1,190 | 1,200 | 1,170 | 1,200 | 705,000 | 6,000 |
| 1994-04-13 | 1,170 | 1,190 | 1,160 | 1,180 | 891,000 | 5,900 |
| 1994-04-12 | 1,190 | 1,190 | 1,160 | 1,160 | 482,000 | 5,800 |
| 1994-04-11 | 1,210 | 1,210 | 1,180 | 1,190 | 516,000 | 5,950 |
| 1994-04-08 | 1,190 | 1,200 | 1,170 | 1,200 | 1,604,000 | 6,000 |
| 1994-04-07 | 1,160 | 1,180 | 1,160 | 1,180 | 408,000 | 5,900 |
| 1994-04-06 | 1,160 | 1,180 | 1,150 | 1,160 | 585,000 | 5,800 |
| 1994-04-05 | 1,120 | 1,150 | 1,120 | 1,130 | 364,000 | 5,650 |
| 1994-04-04 | 1,130 | 1,130 | 1,110 | 1,110 | 905,000 | 5,550 |
| 1994-04-01 | 1,150 | 1,150 | 1,130 | 1,130 | 840,000 | 5,650 |
| 1994-03-31 | 1,130 | 1,150 | 1,120 | 1,120 | 726,000 | 5,600 |
| 1994-03-30 | 1,120 | 1,150 | 1,120 | 1,150 | 701,000 | 5,750 |
| 1994-03-29 | 1,160 | 1,160 | 1,140 | 1,160 | 613,000 | 5,800 |
| 1994-03-28 | 1,120 | 1,150 | 1,120 | 1,140 | 347,000 | 5,700 |
| 1994-03-25 | 1,140 | 1,160 | 1,140 | 1,140 | 486,000 | 5,700 |
| 1994-03-24 | 1,180 | 1,180 | 1,160 | 1,160 | 451,000 | 5,800 |
| 1994-03-23 | 1,200 | 1,200 | 1,160 | 1,170 | 578,000 | 5,850 |
| 1994-03-22 | 1,190 | 1,200 | 1,180 | 1,190 | 530,000 | 5,950 |
| 1994-03-18 | 1,200 | 1,210 | 1,180 | 1,180 | 358,000 | 5,900 |
| 1994-03-17 | 1,200 | 1,200 | 1,180 | 1,200 | 403,000 | 6,000 |
| 1994-03-16 | 1,190 | 1,200 | 1,180 | 1,200 | 699,000 | 6,000 |
| 1994-03-15 | 1,200 | 1,200 | 1,180 | 1,180 | 859,000 | 5,900 |
| 1994-03-14 | 1,170 | 1,200 | 1,170 | 1,190 | 677,000 | 5,950 |
| 1994-03-11 | 1,190 | 1,190 | 1,170 | 1,170 | 2,218,000 | 5,850 |
| 1994-03-10 | 1,180 | 1,190 | 1,160 | 1,190 | 1,155,000 | 5,950 |
| 1994-03-09 | 1,160 | 1,170 | 1,150 | 1,160 | 450,000 | 5,800 |
| 1994-03-08 | 1,160 | 1,170 | 1,160 | 1,160 | 457,000 | 5,800 |
| 1994-03-07 | 1,170 | 1,180 | 1,150 | 1,150 | 540,000 | 5,750 |
| 1994-03-04 | 1,150 | 1,180 | 1,140 | 1,160 | 576,000 | 5,800 |
| 1994-03-03 | 1,170 | 1,170 | 1,150 | 1,150 | 526,000 | 5,750 |
| 1994-03-02 | 1,170 | 1,180 | 1,150 | 1,170 | 1,216,000 | 5,850 |
| 1994-03-01 | 1,150 | 1,170 | 1,150 | 1,160 | 1,602,000 | 5,800 |
| 1994-02-28 | 1,140 | 1,150 | 1,130 | 1,150 | 1,053,000 | 5,750 |
| 1994-02-25 | 1,120 | 1,130 | 1,110 | 1,130 | 539,000 | 5,650 |
| 1994-02-24 | 1,110 | 1,140 | 1,110 | 1,120 | 897,000 | 5,600 |
| 1994-02-23 | 1,140 | 1,140 | 1,110 | 1,120 | 635,000 | 5,600 |
| 1994-02-22 | 1,130 | 1,140 | 1,110 | 1,130 | 413,000 | 5,650 |
| 1994-02-21 | 1,100 | 1,120 | 1,100 | 1,110 | 500,000 | 5,550 |
| 1994-02-18 | 1,120 | 1,120 | 1,110 | 1,120 | 747,000 | 5,600 |
| 1994-02-17 | 1,130 | 1,140 | 1,110 | 1,120 | 660,000 | 5,600 |
| 1994-02-16 | 1,160 | 1,160 | 1,130 | 1,130 | 662,000 | 5,650 |
| 1994-02-15 | 1,120 | 1,150 | 1,110 | 1,140 | 773,000 | 5,700 |
| 1994-02-14 | 1,150 | 1,170 | 1,150 | 1,160 | 639,000 | 5,800 |
| 1994-02-10 | 1,180 | 1,180 | 1,160 | 1,170 | 798,000 | 5,850 |
| 1994-02-09 | 1,170 | 1,180 | 1,160 | 1,170 | 325,000 | 5,850 |
| 1994-02-08 | 1,180 | 1,180 | 1,170 | 1,180 | 465,000 | 5,900 |
| 1994-02-07 | 1,170 | 1,170 | 1,160 | 1,160 | 279,000 | 5,800 |
| 1994-02-04 | 1,170 | 1,190 | 1,160 | 1,190 | 1,035,000 | 5,950 |
| 1994-02-03 | 1,180 | 1,180 | 1,150 | 1,160 | 950,000 | 5,800 |
| 1994-02-02 | 1,150 | 1,180 | 1,150 | 1,170 | 1,165,000 | 5,850 |
| 1994-02-01 | 1,210 | 1,210 | 1,190 | 1,190 | 2,853,000 | 5,950 |
| 1994-01-31 | 1,180 | 1,180 | 1,160 | 1,180 | 1,228,000 | 5,900 |
| 1994-01-28 | 1,120 | 1,120 | 1,110 | 1,120 | 225,000 | 5,600 |
| 1994-01-27 | 1,130 | 1,150 | 1,110 | 1,110 | 520,000 | 5,550 |
| 1994-01-26 | 1,110 | 1,130 | 1,100 | 1,130 | 898,000 | 5,650 |
| 1994-01-25 | 1,100 | 1,110 | 1,090 | 1,100 | 658,000 | 5,500 |
| 1994-01-24 | 1,090 | 1,110 | 1,080 | 1,110 | 805,000 | 5,550 |
| 1994-01-21 | 1,140 | 1,150 | 1,130 | 1,150 | 941,000 | 5,750 |
| 1994-01-20 | 1,130 | 1,140 | 1,120 | 1,130 | 955,000 | 5,650 |
| 1994-01-19 | 1,100 | 1,130 | 1,100 | 1,120 | 920,000 | 5,600 |
| 1994-01-18 | 1,110 | 1,120 | 1,100 | 1,100 | 215,000 | 5,500 |
| 1994-01-17 | 1,110 | 1,130 | 1,110 | 1,120 | 239,000 | 5,600 |
| 1994-01-14 | 1,110 | 1,130 | 1,090 | 1,130 | 798,000 | 5,650 |
| 1994-01-13 | 1,120 | 1,130 | 1,100 | 1,120 | 521,000 | 5,600 |
| 1994-01-12 | 1,090 | 1,110 | 1,080 | 1,100 | 832,000 | 5,500 |
| 1994-01-11 | 1,110 | 1,120 | 1,090 | 1,100 | 924,000 | 5,500 |
| 1994-01-10 | 1,130 | 1,130 | 1,110 | 1,110 | 388,000 | 5,550 |
| 1994-01-07 | 1,100 | 1,120 | 1,090 | 1,120 | 414,000 | 5,600 |
| 1994-01-06 | 1,110 | 1,120 | 1,090 | 1,100 | 557,000 | 5,500 |
| 1994-01-05 | 1,080 | 1,100 | 1,070 | 1,090 | 359,000 | 5,450 |
| 1994-01-04 | 1,050 | 1,070 | 1,040 | 1,070 | 147,000 | 5,350 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株