5333 日本ガイシ(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 | 1,010 | 1,020 | 1,000 | 1,020 | 65,000 | 1,020 |
| 1994-12-29 | 999 | 1,010 | 999 | 1,010 | 120,000 | 1,010 |
| 1994-12-28 | 1,000 | 1,010 | 998 | 1,000 | 150,000 | 1,000 |
| 1994-12-27 | 997 | 1,010 | 990 | 990 | 299,000 | 990 |
| 1994-12-26 | 999 | 999 | 985 | 998 | 215,000 | 998 |
| 1994-12-22 | 1,000 | 1,010 | 995 | 1,000 | 294,000 | 1,000 |
| 1994-12-21 | 991 | 995 | 990 | 994 | 178,000 | 994 |
| 1994-12-20 | 995 | 996 | 985 | 990 | 376,000 | 990 |
| 1994-12-19 | 998 | 1,010 | 995 | 995 | 329,000 | 995 |
| 1994-12-16 | 997 | 1,000 | 993 | 1,000 | 113,000 | 1,000 |
| 1994-12-15 | 1,010 | 1,010 | 995 | 1,000 | 214,000 | 1,000 |
| 1994-12-14 | 998 | 1,010 | 998 | 1,010 | 166,000 | 1,010 |
| 1994-12-13 | 999 | 999 | 990 | 992 | 103,000 | 992 |
| 1994-12-12 | 1,000 | 1,000 | 995 | 995 | 125,000 | 995 |
| 1994-12-09 | 1,000 | 1,010 | 986 | 988 | 1,038,000 | 988 |
| 1994-12-08 | 999 | 1,010 | 992 | 993 | 287,000 | 993 |
| 1994-12-07 | 1,000 | 1,000 | 996 | 998 | 142,000 | 998 |
| 1994-12-06 | 1,010 | 1,010 | 996 | 1,010 | 170,000 | 1,010 |
| 1994-12-05 | 1,000 | 1,010 | 994 | 1,010 | 146,000 | 1,010 |
| 1994-12-02 | 990 | 999 | 990 | 992 | 84,000 | 992 |
| 1994-12-01 | 995 | 1,000 | 989 | 990 | 160,000 | 990 |
| 1994-11-30 | 995 | 1,010 | 995 | 1,010 | 230,000 | 1,010 |
| 1994-11-29 | 993 | 995 | 993 | 995 | 86,000 | 995 |
| 1994-11-28 | 991 | 995 | 990 | 995 | 152,000 | 995 |
| 1994-11-25 | 996 | 1,000 | 980 | 980 | 522,000 | 980 |
| 1994-11-24 | 980 | 998 | 980 | 996 | 364,000 | 996 |
| 1994-11-22 | 1,020 | 1,030 | 1,000 | 1,000 | 323,000 | 1,000 |
| 1994-11-21 | 1,030 | 1,040 | 1,030 | 1,030 | 88,000 | 1,030 |
| 1994-11-18 | 1,030 | 1,040 | 1,020 | 1,030 | 152,000 | 1,030 |
| 1994-11-17 | 1,040 | 1,050 | 1,030 | 1,030 | 101,000 | 1,030 |
| 1994-11-16 | 1,030 | 1,050 | 1,030 | 1,040 | 313,000 | 1,040 |
| 1994-11-15 | 1,030 | 1,050 | 1,030 | 1,050 | 114,000 | 1,050 |
| 1994-11-14 | 1,030 | 1,030 | 1,020 | 1,020 | 189,000 | 1,020 |
| 1994-11-11 | 1,030 | 1,030 | 1,020 | 1,030 | 397,000 | 1,030 |
| 1994-11-10 | 1,020 | 1,030 | 1,010 | 1,020 | 401,000 | 1,020 |
| 1994-11-09 | 1,010 | 1,020 | 1,010 | 1,020 | 163,000 | 1,020 |
| 1994-11-08 | 1,020 | 1,020 | 1,010 | 1,010 | 119,000 | 1,010 |
| 1994-11-07 | 1,010 | 1,020 | 1,010 | 1,020 | 42,000 | 1,020 |
| 1994-11-04 | 1,020 | 1,020 | 1,010 | 1,010 | 130,000 | 1,010 |
| 1994-11-02 | 1,010 | 1,020 | 1,010 | 1,010 | 154,000 | 1,010 |
| 1994-11-01 | 1,010 | 1,020 | 1,010 | 1,010 | 201,000 | 1,010 |
| 1994-10-31 | 1,020 | 1,020 | 1,010 | 1,020 | 106,000 | 1,020 |
| 1994-10-28 | 1,020 | 1,020 | 1,010 | 1,010 | 105,000 | 1,010 |
| 1994-10-27 | 1,010 | 1,030 | 1,010 | 1,020 | 151,000 | 1,020 |
| 1994-10-26 | 1,010 | 1,020 | 1,010 | 1,010 | 236,000 | 1,010 |
| 1994-10-25 | 1,020 | 1,030 | 1,010 | 1,010 | 92,000 | 1,010 |
| 1994-10-24 | 1,030 | 1,040 | 1,020 | 1,020 | 65,000 | 1,020 |
| 1994-10-21 | 1,030 | 1,040 | 1,020 | 1,030 | 228,000 | 1,030 |
| 1994-10-20 | 1,040 | 1,050 | 1,040 | 1,050 | 177,000 | 1,050 |
| 1994-10-19 | 1,040 | 1,050 | 1,040 | 1,040 | 92,000 | 1,040 |
| 1994-10-18 | 1,050 | 1,050 | 1,040 | 1,050 | 67,000 | 1,050 |
| 1994-10-17 | 1,040 | 1,040 | 1,030 | 1,040 | 47,000 | 1,040 |
| 1994-10-14 | 1,050 | 1,050 | 1,040 | 1,040 | 452,000 | 1,040 |
| 1994-10-13 | 1,050 | 1,060 | 1,040 | 1,060 | 152,000 | 1,060 |
| 1994-10-12 | 1,040 | 1,050 | 1,030 | 1,050 | 114,000 | 1,050 |
| 1994-10-11 | 1,040 | 1,040 | 1,030 | 1,030 | 106,000 | 1,030 |
| 1994-10-07 | 1,020 | 1,020 | 1,020 | 1,020 | 62,000 | 1,020 |
| 1994-10-06 | 1,010 | 1,030 | 1,010 | 1,020 | 123,000 | 1,020 |
| 1994-10-05 | 1,020 | 1,030 | 1,010 | 1,030 | 178,000 | 1,030 |
| 1994-10-04 | 1,020 | 1,030 | 1,010 | 1,020 | 135,000 | 1,020 |
| 1994-10-03 | 1,020 | 1,020 | 1,010 | 1,020 | 152,000 | 1,020 |
| 1994-09-30 | 1,020 | 1,030 | 1,010 | 1,020 | 202,000 | 1,020 |
| 1994-09-29 | 1,020 | 1,030 | 1,020 | 1,020 | 125,000 | 1,020 |
| 1994-09-28 | 1,020 | 1,030 | 1,020 | 1,020 | 354,000 | 1,020 |
| 1994-09-27 | 1,030 | 1,040 | 1,010 | 1,010 | 305,000 | 1,010 |
| 1994-09-26 | 1,040 | 1,040 | 1,020 | 1,030 | 556,000 | 1,030 |
| 1994-09-22 | 1,040 | 1,040 | 1,030 | 1,030 | 350,000 | 1,030 |
| 1994-09-21 | 1,030 | 1,050 | 1,030 | 1,030 | 222,000 | 1,030 |
| 1994-09-20 | 1,030 | 1,050 | 1,020 | 1,040 | 393,000 | 1,040 |
| 1994-09-19 | 1,030 | 1,040 | 1,020 | 1,020 | 272,000 | 1,020 |
| 1994-09-16 | 1,030 | 1,040 | 1,020 | 1,020 | 173,000 | 1,020 |
| 1994-09-14 | 1,040 | 1,040 | 1,030 | 1,030 | 187,000 | 1,030 |
| 1994-09-13 | 1,050 | 1,050 | 1,030 | 1,040 | 540,000 | 1,040 |
| 1994-09-12 | 1,030 | 1,050 | 1,030 | 1,050 | 171,000 | 1,050 |
| 1994-09-09 | 1,050 | 1,060 | 1,030 | 1,030 | 1,020,000 | 1,030 |
| 1994-09-08 | 1,060 | 1,060 | 1,040 | 1,040 | 204,000 | 1,040 |
| 1994-09-07 | 1,070 | 1,080 | 1,050 | 1,050 | 246,000 | 1,050 |
| 1994-09-06 | 1,070 | 1,080 | 1,060 | 1,070 | 271,000 | 1,070 |
| 1994-09-05 | 1,080 | 1,080 | 1,060 | 1,060 | 95,000 | 1,060 |
| 1994-09-02 | 1,080 | 1,080 | 1,070 | 1,070 | 175,000 | 1,070 |
| 1994-09-01 | 1,080 | 1,080 | 1,070 | 1,070 | 93,000 | 1,070 |
| 1994-08-31 | 1,070 | 1,080 | 1,070 | 1,080 | 171,000 | 1,080 |
| 1994-08-30 | 1,070 | 1,080 | 1,060 | 1,080 | 68,000 | 1,080 |
| 1994-08-29 | 1,090 | 1,090 | 1,080 | 1,080 | 425,000 | 1,080 |
| 1994-08-26 | 1,080 | 1,090 | 1,070 | 1,090 | 238,000 | 1,090 |
| 1994-08-25 | 1,080 | 1,080 | 1,070 | 1,080 | 377,000 | 1,080 |
| 1994-08-24 | 1,050 | 1,080 | 1,050 | 1,080 | 416,000 | 1,080 |
| 1994-08-23 | 1,050 | 1,070 | 1,050 | 1,050 | 173,000 | 1,050 |
| 1994-08-22 | 1,060 | 1,060 | 1,050 | 1,050 | 113,000 | 1,050 |
| 1994-08-19 | 1,070 | 1,070 | 1,060 | 1,060 | 178,000 | 1,060 |
| 1994-08-18 | 1,080 | 1,080 | 1,060 | 1,080 | 269,000 | 1,080 |
| 1994-08-17 | 1,070 | 1,070 | 1,050 | 1,060 | 221,000 | 1,060 |
| 1994-08-16 | 1,070 | 1,080 | 1,070 | 1,070 | 124,000 | 1,070 |
| 1994-08-15 | 1,070 | 1,080 | 1,060 | 1,070 | 178,000 | 1,070 |
| 1994-08-12 | 1,070 | 1,070 | 1,060 | 1,070 | 264,000 | 1,070 |
| 1994-08-11 | 1,060 | 1,080 | 1,060 | 1,070 | 175,000 | 1,070 |
| 1994-08-10 | 1,070 | 1,070 | 1,050 | 1,060 | 345,000 | 1,060 |
| 1994-08-09 | 1,070 | 1,080 | 1,060 | 1,060 | 133,000 | 1,060 |
| 1994-08-08 | 1,070 | 1,080 | 1,050 | 1,070 | 184,000 | 1,070 |
| 1994-08-05 | 1,070 | 1,070 | 1,060 | 1,070 | 23,000 | 1,070 |
| 1994-08-04 | 1,050 | 1,070 | 1,050 | 1,070 | 122,000 | 1,070 |
| 1994-08-03 | 1,070 | 1,080 | 1,060 | 1,070 | 106,000 | 1,070 |
| 1994-08-02 | 1,060 | 1,070 | 1,050 | 1,070 | 258,000 | 1,070 |
| 1994-08-01 | 1,060 | 1,070 | 1,060 | 1,060 | 119,000 | 1,060 |
| 1994-07-29 | 1,070 | 1,080 | 1,060 | 1,070 | 104,000 | 1,070 |
| 1994-07-28 | 1,050 | 1,060 | 1,040 | 1,060 | 257,000 | 1,060 |
| 1994-07-27 | 1,050 | 1,050 | 1,040 | 1,040 | 181,000 | 1,040 |
| 1994-07-26 | 1,040 | 1,050 | 1,030 | 1,050 | 301,000 | 1,050 |
| 1994-07-25 | 1,040 | 1,040 | 1,030 | 1,040 | 245,000 | 1,040 |
| 1994-07-22 | 1,050 | 1,050 | 1,030 | 1,030 | 155,000 | 1,030 |
| 1994-07-21 | 1,050 | 1,060 | 1,040 | 1,050 | 226,000 | 1,050 |
| 1994-07-20 | 1,070 | 1,070 | 1,050 | 1,050 | 235,000 | 1,050 |
| 1994-07-19 | 1,040 | 1,060 | 1,040 | 1,060 | 334,000 | 1,060 |
| 1994-07-18 | 1,040 | 1,050 | 1,030 | 1,040 | 215,000 | 1,040 |
| 1994-07-15 | 1,050 | 1,060 | 1,040 | 1,040 | 324,000 | 1,040 |
| 1994-07-14 | 1,040 | 1,040 | 1,030 | 1,040 | 162,000 | 1,040 |
| 1994-07-13 | 1,030 | 1,040 | 1,030 | 1,040 | 133,000 | 1,040 |
| 1994-07-12 | 1,030 | 1,040 | 1,030 | 1,040 | 141,000 | 1,040 |
| 1994-07-11 | 1,030 | 1,050 | 1,030 | 1,040 | 121,000 | 1,040 |
| 1994-07-08 | 1,040 | 1,050 | 1,030 | 1,040 | 415,000 | 1,040 |
| 1994-07-07 | 1,050 | 1,060 | 1,040 | 1,050 | 131,000 | 1,050 |
| 1994-07-06 | 1,060 | 1,070 | 1,050 | 1,050 | 305,000 | 1,050 |
| 1994-07-05 | 1,050 | 1,070 | 1,050 | 1,060 | 277,000 | 1,060 |
| 1994-07-04 | 1,040 | 1,060 | 1,040 | 1,050 | 124,000 | 1,050 |
| 1994-07-01 | 1,060 | 1,060 | 1,040 | 1,050 | 490,000 | 1,050 |
| 1994-06-30 | 1,030 | 1,060 | 1,030 | 1,060 | 444,000 | 1,060 |
| 1994-06-29 | 1,050 | 1,060 | 1,040 | 1,050 | 431,000 | 1,050 |
| 1994-06-28 | 1,050 | 1,070 | 1,050 | 1,060 | 605,000 | 1,060 |
| 1994-06-27 | 1,060 | 1,060 | 1,030 | 1,040 | 633,000 | 1,040 |
| 1994-06-24 | 1,080 | 1,100 | 1,070 | 1,080 | 369,000 | 1,080 |
| 1994-06-23 | 1,060 | 1,110 | 1,050 | 1,090 | 678,000 | 1,090 |
| 1994-06-22 | 1,050 | 1,060 | 1,040 | 1,050 | 533,000 | 1,050 |
| 1994-06-21 | 1,070 | 1,080 | 1,060 | 1,060 | 193,000 | 1,060 |
| 1994-06-20 | 1,110 | 1,110 | 1,070 | 1,090 | 204,000 | 1,090 |
| 1994-06-17 | 1,080 | 1,110 | 1,080 | 1,110 | 393,000 | 1,110 |
| 1994-06-16 | 1,070 | 1,080 | 1,060 | 1,070 | 113,000 | 1,070 |
| 1994-06-15 | 1,080 | 1,080 | 1,060 | 1,070 | 214,000 | 1,070 |
| 1994-06-14 | 1,070 | 1,080 | 1,060 | 1,070 | 264,000 | 1,070 |
| 1994-06-13 | 1,060 | 1,090 | 1,060 | 1,090 | 387,000 | 1,090 |
| 1994-06-10 | 1,100 | 1,100 | 1,070 | 1,070 | 1,377,000 | 1,070 |
| 1994-06-09 | 1,080 | 1,100 | 1,060 | 1,080 | 573,000 | 1,080 |
| 1994-06-08 | 1,070 | 1,100 | 1,060 | 1,100 | 820,000 | 1,100 |
| 1994-06-07 | 1,070 | 1,080 | 1,050 | 1,080 | 345,000 | 1,080 |
| 1994-06-06 | 1,070 | 1,070 | 1,060 | 1,060 | 82,000 | 1,060 |
| 1994-06-03 | 1,050 | 1,070 | 1,050 | 1,070 | 655,000 | 1,070 |
| 1994-06-02 | 1,070 | 1,080 | 1,060 | 1,060 | 532,000 | 1,060 |
| 1994-06-01 | 1,070 | 1,070 | 1,060 | 1,060 | 468,000 | 1,060 |
| 1994-05-31 | 1,090 | 1,090 | 1,070 | 1,080 | 318,000 | 1,080 |
| 1994-05-30 | 1,080 | 1,100 | 1,080 | 1,080 | 227,000 | 1,080 |
| 1994-05-27 | 1,070 | 1,100 | 1,060 | 1,070 | 399,000 | 1,070 |
| 1994-05-26 | 1,080 | 1,080 | 1,060 | 1,060 | 479,000 | 1,060 |
| 1994-05-25 | 1,100 | 1,120 | 1,080 | 1,080 | 485,000 | 1,080 |
| 1994-05-24 | 1,110 | 1,130 | 1,100 | 1,120 | 774,000 | 1,120 |
| 1994-05-23 | 1,100 | 1,110 | 1,090 | 1,110 | 357,000 | 1,110 |
| 1994-05-20 | 1,080 | 1,100 | 1,080 | 1,090 | 204,000 | 1,090 |
| 1994-05-19 | 1,070 | 1,100 | 1,070 | 1,070 | 320,000 | 1,070 |
| 1994-05-18 | 1,080 | 1,080 | 1,050 | 1,070 | 178,000 | 1,070 |
| 1994-05-17 | 1,050 | 1,070 | 1,050 | 1,060 | 126,000 | 1,060 |
| 1994-05-16 | 1,100 | 1,100 | 1,070 | 1,070 | 186,000 | 1,070 |
| 1994-05-13 | 1,100 | 1,100 | 1,090 | 1,100 | 309,000 | 1,100 |
| 1994-05-12 | 1,100 | 1,110 | 1,090 | 1,090 | 130,000 | 1,090 |
| 1994-05-11 | 1,100 | 1,100 | 1,090 | 1,100 | 312,000 | 1,100 |
| 1994-05-10 | 1,080 | 1,090 | 1,070 | 1,080 | 157,000 | 1,080 |
| 1994-05-09 | 1,080 | 1,090 | 1,070 | 1,080 | 132,000 | 1,080 |
| 1994-05-06 | 1,090 | 1,100 | 1,080 | 1,090 | 97,000 | 1,090 |
| 1994-05-02 | 1,060 | 1,070 | 1,060 | 1,070 | 148,000 | 1,070 |
| 1994-04-28 | 1,070 | 1,080 | 1,070 | 1,080 | 237,000 | 1,080 |
| 1994-04-27 | 1,080 | 1,090 | 1,070 | 1,080 | 213,000 | 1,080 |
| 1994-04-26 | 1,100 | 1,100 | 1,070 | 1,080 | 329,000 | 1,080 |
| 1994-04-25 | 1,090 | 1,110 | 1,080 | 1,100 | 462,000 | 1,100 |
| 1994-04-22 | 1,110 | 1,110 | 1,100 | 1,110 | 517,000 | 1,110 |
| 1994-04-21 | 1,110 | 1,120 | 1,090 | 1,090 | 330,000 | 1,090 |
| 1994-04-20 | 1,100 | 1,110 | 1,090 | 1,100 | 339,000 | 1,100 |
| 1994-04-19 | 1,100 | 1,110 | 1,090 | 1,100 | 300,000 | 1,100 |
| 1994-04-18 | 1,100 | 1,110 | 1,090 | 1,100 | 285,000 | 1,100 |
| 1994-04-15 | 1,090 | 1,110 | 1,080 | 1,100 | 596,000 | 1,100 |
| 1994-04-14 | 1,080 | 1,100 | 1,070 | 1,090 | 605,000 | 1,090 |
| 1994-04-13 | 1,070 | 1,070 | 1,060 | 1,070 | 248,000 | 1,070 |
| 1994-04-12 | 1,070 | 1,070 | 1,050 | 1,060 | 269,000 | 1,060 |
| 1994-04-11 | 1,090 | 1,090 | 1,070 | 1,070 | 228,000 | 1,070 |
| 1994-04-08 | 1,090 | 1,100 | 1,070 | 1,090 | 711,000 | 1,090 |
| 1994-04-07 | 1,070 | 1,100 | 1,070 | 1,080 | 315,000 | 1,080 |
| 1994-04-06 | 1,070 | 1,090 | 1,070 | 1,080 | 445,000 | 1,080 |
| 1994-04-05 | 1,040 | 1,070 | 1,030 | 1,060 | 239,000 | 1,060 |
| 1994-04-04 | 1,040 | 1,040 | 1,020 | 1,030 | 339,000 | 1,030 |
| 1994-04-01 | 1,030 | 1,060 | 1,030 | 1,040 | 163,000 | 1,040 |
| 1994-03-31 | 1,020 | 1,070 | 1,010 | 1,070 | 467,000 | 1,070 |
| 1994-03-30 | 1,010 | 1,030 | 1,010 | 1,030 | 373,000 | 1,030 |
| 1994-03-29 | 1,020 | 1,030 | 1,010 | 1,030 | 241,000 | 1,030 |
| 1994-03-28 | 1,020 | 1,030 | 1,010 | 1,030 | 303,000 | 1,030 |
| 1994-03-25 | 1,030 | 1,040 | 1,020 | 1,020 | 445,000 | 1,020 |
| 1994-03-24 | 1,070 | 1,080 | 1,050 | 1,050 | 379,000 | 1,050 |
| 1994-03-23 | 1,100 | 1,100 | 1,070 | 1,070 | 298,000 | 1,070 |
| 1994-03-22 | 1,090 | 1,110 | 1,080 | 1,100 | 267,000 | 1,100 |
| 1994-03-18 | 1,110 | 1,110 | 1,100 | 1,100 | 207,000 | 1,100 |
| 1994-03-17 | 1,100 | 1,120 | 1,100 | 1,100 | 287,000 | 1,100 |
| 1994-03-16 | 1,080 | 1,110 | 1,080 | 1,110 | 575,000 | 1,110 |
| 1994-03-15 | 1,100 | 1,100 | 1,080 | 1,090 | 330,000 | 1,090 |
| 1994-03-14 | 1,080 | 1,100 | 1,070 | 1,090 | 427,000 | 1,090 |
| 1994-03-11 | 1,090 | 1,090 | 1,070 | 1,070 | 1,436,000 | 1,070 |
| 1994-03-10 | 1,070 | 1,070 | 1,050 | 1,070 | 408,000 | 1,070 |
| 1994-03-09 | 1,050 | 1,070 | 1,040 | 1,070 | 423,000 | 1,070 |
| 1994-03-08 | 1,040 | 1,060 | 1,040 | 1,050 | 360,000 | 1,050 |
| 1994-03-07 | 1,030 | 1,060 | 1,030 | 1,030 | 443,000 | 1,030 |
| 1994-03-04 | 1,030 | 1,050 | 1,020 | 1,040 | 294,000 | 1,040 |
| 1994-03-03 | 1,060 | 1,060 | 1,020 | 1,020 | 309,000 | 1,020 |
| 1994-03-02 | 1,080 | 1,090 | 1,050 | 1,050 | 262,000 | 1,050 |
| 1994-03-01 | 1,090 | 1,100 | 1,080 | 1,100 | 269,000 | 1,100 |
| 1994-02-28 | 1,070 | 1,080 | 1,050 | 1,080 | 240,000 | 1,080 |
| 1994-02-25 | 1,040 | 1,060 | 1,030 | 1,060 | 338,000 | 1,060 |
| 1994-02-24 | 1,070 | 1,070 | 1,030 | 1,050 | 830,000 | 1,050 |
| 1994-02-23 | 1,060 | 1,060 | 1,040 | 1,040 | 179,000 | 1,040 |
| 1994-02-22 | 1,070 | 1,070 | 1,040 | 1,050 | 333,000 | 1,050 |
| 1994-02-21 | 1,030 | 1,050 | 1,020 | 1,050 | 298,000 | 1,050 |
| 1994-02-18 | 1,040 | 1,040 | 1,020 | 1,030 | 242,000 | 1,030 |
| 1994-02-17 | 1,040 | 1,050 | 1,010 | 1,030 | 253,000 | 1,030 |
| 1994-02-16 | 1,060 | 1,060 | 1,030 | 1,040 | 390,000 | 1,040 |
| 1994-02-15 | 997 | 1,030 | 991 | 1,030 | 437,000 | 1,030 |
| 1994-02-14 | 1,060 | 1,060 | 1,040 | 1,050 | 401,000 | 1,050 |
| 1994-02-10 | 1,080 | 1,080 | 1,050 | 1,060 | 644,000 | 1,060 |
| 1994-02-09 | 1,100 | 1,100 | 1,050 | 1,060 | 646,000 | 1,060 |
| 1994-02-08 | 1,140 | 1,150 | 1,110 | 1,110 | 684,000 | 1,110 |
| 1994-02-07 | 1,130 | 1,140 | 1,120 | 1,120 | 168,000 | 1,120 |
| 1994-02-04 | 1,140 | 1,140 | 1,120 | 1,140 | 613,000 | 1,140 |
| 1994-02-03 | 1,160 | 1,160 | 1,130 | 1,150 | 498,000 | 1,150 |
| 1994-02-02 | 1,140 | 1,160 | 1,140 | 1,150 | 660,000 | 1,150 |
| 1994-02-01 | 1,140 | 1,170 | 1,140 | 1,170 | 1,263,000 | 1,170 |
| 1994-01-31 | 1,120 | 1,160 | 1,120 | 1,160 | 578,000 | 1,160 |
| 1994-01-28 | 1,050 | 1,070 | 1,050 | 1,060 | 253,000 | 1,060 |
| 1994-01-27 | 1,060 | 1,080 | 1,060 | 1,070 | 422,000 | 1,070 |
| 1994-01-26 | 1,030 | 1,070 | 1,030 | 1,070 | 509,000 | 1,070 |
| 1994-01-25 | 1,030 | 1,040 | 1,020 | 1,030 | 286,000 | 1,030 |
| 1994-01-24 | 1,010 | 1,040 | 1,010 | 1,020 | 430,000 | 1,020 |
| 1994-01-21 | 1,070 | 1,080 | 1,060 | 1,070 | 322,000 | 1,070 |
| 1994-01-20 | 1,080 | 1,080 | 1,060 | 1,070 | 487,000 | 1,070 |
| 1994-01-19 | 1,050 | 1,080 | 1,050 | 1,060 | 368,000 | 1,060 |
| 1994-01-18 | 1,040 | 1,050 | 1,030 | 1,040 | 278,000 | 1,040 |
| 1994-01-17 | 1,060 | 1,060 | 1,040 | 1,040 | 260,000 | 1,040 |
| 1994-01-14 | 1,080 | 1,080 | 1,050 | 1,080 | 529,000 | 1,080 |
| 1994-01-13 | 1,070 | 1,080 | 1,060 | 1,070 | 125,000 | 1,070 |
| 1994-01-12 | 1,060 | 1,090 | 1,050 | 1,090 | 451,000 | 1,090 |
| 1994-01-11 | 1,070 | 1,090 | 1,040 | 1,070 | 358,000 | 1,070 |
| 1994-01-10 | 1,060 | 1,070 | 1,040 | 1,060 | 250,000 | 1,060 |
| 1994-01-07 | 1,000 | 1,060 | 1,000 | 1,060 | 279,000 | 1,060 |
| 1994-01-06 | 1,050 | 1,060 | 1,000 | 1,020 | 275,000 | 1,020 |
| 1994-01-05 | 990 | 1,030 | 990 | 1,030 | 212,000 | 1,030 |
| 1994-01-04 | 981 | 990 | 965 | 990 | 60,000 | 990 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
