5901 東洋製罐グループホールディングス(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 | 3,290 | 3,320 | 3,270 | 3,320 | 95,000 | 3,018.18 |
| 1994-12-29 | 3,280 | 3,320 | 3,260 | 3,300 | 212,000 | 3,000 |
| 1994-12-28 | 3,400 | 3,410 | 3,310 | 3,330 | 55,000 | 3,027.27 |
| 1994-12-27 | 3,370 | 3,410 | 3,370 | 3,390 | 119,000 | 3,081.82 |
| 1994-12-26 | 3,370 | 3,390 | 3,370 | 3,390 | 108,000 | 3,081.82 |
| 1994-12-22 | 3,350 | 3,360 | 3,300 | 3,360 | 202,000 | 3,054.55 |
| 1994-12-21 | 3,300 | 3,340 | 3,300 | 3,330 | 96,000 | 3,027.27 |
| 1994-12-20 | 3,330 | 3,340 | 3,320 | 3,340 | 141,000 | 3,036.36 |
| 1994-12-19 | 3,330 | 3,340 | 3,300 | 3,330 | 125,000 | 3,027.27 |
| 1994-12-16 | 3,330 | 3,340 | 3,310 | 3,340 | 69,000 | 3,036.36 |
| 1994-12-15 | 3,300 | 3,340 | 3,300 | 3,330 | 74,000 | 3,027.27 |
| 1994-12-14 | 3,290 | 3,300 | 3,270 | 3,290 | 97,000 | 2,990.91 |
| 1994-12-13 | 3,320 | 3,320 | 3,250 | 3,250 | 127,000 | 2,954.55 |
| 1994-12-12 | 3,280 | 3,340 | 3,280 | 3,310 | 35,000 | 3,009.09 |
| 1994-12-09 | 3,350 | 3,360 | 3,280 | 3,280 | 846,000 | 2,981.82 |
| 1994-12-08 | 3,320 | 3,330 | 3,300 | 3,310 | 84,000 | 3,009.09 |
| 1994-12-07 | 3,300 | 3,340 | 3,300 | 3,320 | 55,000 | 3,018.18 |
| 1994-12-06 | 3,340 | 3,350 | 3,300 | 3,340 | 110,000 | 3,036.36 |
| 1994-12-05 | 3,330 | 3,340 | 3,300 | 3,340 | 119,000 | 3,036.36 |
| 1994-12-02 | 3,250 | 3,300 | 3,250 | 3,280 | 44,000 | 2,981.82 |
| 1994-12-01 | 3,270 | 3,280 | 3,230 | 3,280 | 125,000 | 2,981.82 |
| 1994-11-30 | 3,310 | 3,350 | 3,310 | 3,340 | 177,000 | 3,036.36 |
| 1994-11-29 | 3,310 | 3,310 | 3,300 | 3,300 | 35,000 | 3,000 |
| 1994-11-28 | 3,330 | 3,330 | 3,290 | 3,300 | 28,000 | 3,000 |
| 1994-11-25 | 3,300 | 3,310 | 3,280 | 3,280 | 109,000 | 2,981.82 |
| 1994-11-24 | 3,270 | 3,310 | 3,270 | 3,290 | 165,000 | 2,990.91 |
| 1994-11-22 | 3,310 | 3,330 | 3,310 | 3,320 | 170,000 | 3,018.18 |
| 1994-11-21 | 3,340 | 3,340 | 3,300 | 3,310 | 72,000 | 3,009.09 |
| 1994-11-18 | 3,340 | 3,340 | 3,320 | 3,340 | 134,000 | 3,036.36 |
| 1994-11-17 | 3,300 | 3,340 | 3,300 | 3,340 | 129,000 | 3,036.36 |
| 1994-11-16 | 3,280 | 3,300 | 3,250 | 3,300 | 83,000 | 3,000 |
| 1994-11-15 | 3,280 | 3,300 | 3,260 | 3,280 | 175,000 | 2,981.82 |
| 1994-11-14 | 3,280 | 3,290 | 3,270 | 3,270 | 184,000 | 2,972.73 |
| 1994-11-11 | 3,260 | 3,270 | 3,200 | 3,270 | 349,000 | 2,972.73 |
| 1994-11-10 | 3,230 | 3,230 | 3,180 | 3,210 | 274,000 | 2,918.18 |
| 1994-11-09 | 3,220 | 3,220 | 3,140 | 3,200 | 206,000 | 2,909.09 |
| 1994-11-08 | 3,250 | 3,250 | 3,190 | 3,220 | 111,000 | 2,927.27 |
| 1994-11-07 | 3,210 | 3,210 | 3,210 | 3,210 | 16,000 | 2,918.18 |
| 1994-11-04 | 3,240 | 3,240 | 3,210 | 3,240 | 65,000 | 2,945.45 |
| 1994-11-02 | 3,190 | 3,190 | 3,170 | 3,190 | 109,000 | 2,900 |
| 1994-11-01 | 3,200 | 3,210 | 3,190 | 3,200 | 48,000 | 2,909.09 |
| 1994-10-31 | 3,240 | 3,270 | 3,230 | 3,240 | 103,000 | 2,945.45 |
| 1994-10-28 | 3,240 | 3,240 | 3,210 | 3,220 | 64,000 | 2,927.27 |
| 1994-10-27 | 3,200 | 3,230 | 3,200 | 3,230 | 59,000 | 2,936.36 |
| 1994-10-26 | 3,200 | 3,200 | 3,190 | 3,200 | 26,000 | 2,909.09 |
| 1994-10-25 | 3,210 | 3,210 | 3,190 | 3,190 | 162,000 | 2,900 |
| 1994-10-24 | 3,220 | 3,220 | 3,210 | 3,220 | 110,000 | 2,927.27 |
| 1994-10-21 | 3,220 | 3,230 | 3,190 | 3,230 | 246,000 | 2,936.36 |
| 1994-10-20 | 3,250 | 3,250 | 3,210 | 3,230 | 79,000 | 2,936.36 |
| 1994-10-19 | 3,200 | 3,210 | 3,190 | 3,200 | 152,000 | 2,909.09 |
| 1994-10-18 | 3,190 | 3,200 | 3,170 | 3,200 | 63,000 | 2,909.09 |
| 1994-10-17 | 3,180 | 3,190 | 3,170 | 3,190 | 74,000 | 2,900 |
| 1994-10-14 | 3,200 | 3,200 | 3,170 | 3,170 | 441,000 | 2,881.82 |
| 1994-10-13 | 3,150 | 3,210 | 3,150 | 3,210 | 102,000 | 2,918.18 |
| 1994-10-12 | 3,120 | 3,150 | 3,110 | 3,150 | 131,000 | 2,863.64 |
| 1994-10-11 | 3,100 | 3,110 | 3,100 | 3,100 | 74,000 | 2,818.18 |
| 1994-10-07 | 3,100 | 3,120 | 3,100 | 3,110 | 79,000 | 2,827.27 |
| 1994-10-06 | 3,080 | 3,100 | 3,080 | 3,100 | 120,000 | 2,818.18 |
| 1994-10-05 | 3,100 | 3,120 | 3,100 | 3,120 | 111,000 | 2,836.36 |
| 1994-10-04 | 3,100 | 3,110 | 3,100 | 3,110 | 31,000 | 2,827.27 |
| 1994-10-03 | 3,110 | 3,110 | 3,090 | 3,100 | 68,000 | 2,818.18 |
| 1994-09-30 | 3,120 | 3,170 | 3,070 | 3,080 | 148,000 | 2,800 |
| 1994-09-29 | 3,070 | 3,100 | 3,060 | 3,070 | 94,000 | 2,790.91 |
| 1994-09-28 | 3,060 | 3,100 | 3,050 | 3,060 | 205,000 | 2,781.82 |
| 1994-09-27 | 3,170 | 3,190 | 3,010 | 3,050 | 186,000 | 2,772.73 |
| 1994-09-26 | 3,180 | 3,200 | 3,160 | 3,170 | 94,000 | 2,881.82 |
| 1994-09-22 | 3,230 | 3,230 | 3,160 | 3,190 | 196,000 | 2,900 |
| 1994-09-21 | 3,130 | 3,270 | 3,110 | 3,240 | 101,000 | 2,945.45 |
| 1994-09-20 | 3,110 | 3,150 | 3,110 | 3,150 | 164,000 | 2,863.64 |
| 1994-09-19 | 3,200 | 3,200 | 3,090 | 3,100 | 146,000 | 2,818.18 |
| 1994-09-16 | 3,210 | 3,230 | 3,210 | 3,210 | 71,000 | 2,918.18 |
| 1994-09-14 | 3,170 | 3,180 | 3,160 | 3,180 | 57,000 | 2,890.91 |
| 1994-09-13 | 3,150 | 3,180 | 3,070 | 3,180 | 99,000 | 2,890.91 |
| 1994-09-12 | 3,140 | 3,180 | 3,140 | 3,150 | 106,000 | 2,863.64 |
| 1994-09-09 | 3,250 | 3,260 | 3,140 | 3,150 | 880,000 | 2,863.64 |
| 1994-09-08 | 3,230 | 3,280 | 3,210 | 3,220 | 127,000 | 2,927.27 |
| 1994-09-07 | 3,330 | 3,340 | 3,200 | 3,200 | 116,000 | 2,909.09 |
| 1994-09-06 | 3,320 | 3,350 | 3,320 | 3,330 | 70,000 | 3,027.27 |
| 1994-09-05 | 3,340 | 3,340 | 3,320 | 3,320 | 105,000 | 3,018.18 |
| 1994-09-02 | 3,330 | 3,360 | 3,320 | 3,360 | 259,000 | 3,054.55 |
| 1994-09-01 | 3,330 | 3,330 | 3,300 | 3,310 | 152,000 | 3,009.09 |
| 1994-08-31 | 3,290 | 3,310 | 3,270 | 3,310 | 119,000 | 3,009.09 |
| 1994-08-30 | 3,290 | 3,290 | 3,240 | 3,290 | 48,000 | 2,990.91 |
| 1994-08-29 | 3,280 | 3,310 | 3,240 | 3,240 | 105,000 | 2,945.45 |
| 1994-08-26 | 3,220 | 3,260 | 3,220 | 3,230 | 37,000 | 2,936.36 |
| 1994-08-25 | 3,280 | 3,280 | 3,220 | 3,220 | 52,000 | 2,927.27 |
| 1994-08-24 | 3,200 | 3,260 | 3,200 | 3,260 | 82,000 | 2,963.64 |
| 1994-08-23 | 3,220 | 3,250 | 3,190 | 3,220 | 57,000 | 2,927.27 |
| 1994-08-22 | 3,220 | 3,230 | 3,190 | 3,220 | 69,000 | 2,927.27 |
| 1994-08-19 | 3,280 | 3,280 | 3,220 | 3,230 | 117,000 | 2,936.36 |
| 1994-08-18 | 3,320 | 3,330 | 3,300 | 3,330 | 155,000 | 3,027.27 |
| 1994-08-17 | 3,300 | 3,350 | 3,290 | 3,320 | 148,000 | 3,018.18 |
| 1994-08-16 | 3,300 | 3,330 | 3,300 | 3,300 | 77,000 | 3,000 |
| 1994-08-15 | 3,330 | 3,350 | 3,300 | 3,300 | 93,000 | 3,000 |
| 1994-08-12 | 3,400 | 3,400 | 3,310 | 3,340 | 252,000 | 3,036.36 |
| 1994-08-11 | 3,310 | 3,390 | 3,310 | 3,390 | 210,000 | 3,081.82 |
| 1994-08-10 | 3,360 | 3,360 | 3,320 | 3,340 | 180,000 | 3,036.36 |
| 1994-08-09 | 3,420 | 3,430 | 3,360 | 3,370 | 175,000 | 3,063.64 |
| 1994-08-08 | 3,380 | 3,410 | 3,380 | 3,400 | 83,000 | 3,090.91 |
| 1994-08-05 | 3,410 | 3,420 | 3,380 | 3,380 | 95,000 | 3,072.73 |
| 1994-08-04 | 3,420 | 3,430 | 3,400 | 3,420 | 101,000 | 3,109.09 |
| 1994-08-03 | 3,400 | 3,440 | 3,400 | 3,440 | 233,000 | 3,127.27 |
| 1994-08-02 | 3,260 | 3,350 | 3,260 | 3,350 | 114,000 | 3,045.45 |
| 1994-08-01 | 3,240 | 3,250 | 3,200 | 3,200 | 74,000 | 2,909.09 |
| 1994-07-29 | 3,280 | 3,320 | 3,270 | 3,290 | 117,000 | 2,990.91 |
| 1994-07-28 | 3,250 | 3,260 | 3,190 | 3,260 | 121,000 | 2,963.64 |
| 1994-07-27 | 3,280 | 3,280 | 3,210 | 3,210 | 109,000 | 2,918.18 |
| 1994-07-26 | 3,280 | 3,310 | 3,270 | 3,290 | 101,000 | 2,990.91 |
| 1994-07-25 | 3,320 | 3,340 | 3,300 | 3,320 | 80,000 | 3,018.18 |
| 1994-07-22 | 3,350 | 3,370 | 3,310 | 3,320 | 170,000 | 3,018.18 |
| 1994-07-21 | 3,350 | 3,380 | 3,340 | 3,350 | 155,000 | 3,045.45 |
| 1994-07-20 | 3,400 | 3,420 | 3,380 | 3,380 | 244,000 | 3,072.73 |
| 1994-07-19 | 3,330 | 3,400 | 3,330 | 3,400 | 153,000 | 3,090.91 |
| 1994-07-18 | 3,330 | 3,340 | 3,320 | 3,330 | 98,000 | 3,027.27 |
| 1994-07-15 | 3,350 | 3,350 | 3,320 | 3,330 | 238,000 | 3,027.27 |
| 1994-07-14 | 3,440 | 3,440 | 3,340 | 3,360 | 209,000 | 3,054.55 |
| 1994-07-13 | 3,420 | 3,460 | 3,420 | 3,430 | 249,000 | 3,118.18 |
| 1994-07-12 | 3,370 | 3,440 | 3,360 | 3,440 | 514,000 | 3,127.27 |
| 1994-07-11 | 3,350 | 3,380 | 3,330 | 3,370 | 192,000 | 3,063.64 |
| 1994-07-08 | 3,310 | 3,320 | 3,250 | 3,320 | 581,000 | 3,018.18 |
| 1994-07-07 | 3,340 | 3,350 | 3,320 | 3,330 | 194,000 | 3,027.27 |
| 1994-07-06 | 3,340 | 3,350 | 3,290 | 3,290 | 319,000 | 2,990.91 |
| 1994-07-05 | 3,220 | 3,330 | 3,200 | 3,290 | 359,000 | 2,990.91 |
| 1994-07-04 | 3,160 | 3,190 | 3,150 | 3,180 | 95,000 | 2,890.91 |
| 1994-07-01 | 3,110 | 3,180 | 3,060 | 3,170 | 302,000 | 2,881.82 |
| 1994-06-30 | 3,050 | 3,220 | 3,050 | 3,200 | 241,000 | 2,909.09 |
| 1994-06-29 | 3,150 | 3,150 | 3,100 | 3,100 | 257,000 | 2,818.18 |
| 1994-06-28 | 3,050 | 3,190 | 3,050 | 3,190 | 282,000 | 2,900 |
| 1994-06-27 | 3,140 | 3,140 | 3,010 | 3,030 | 438,000 | 2,754.55 |
| 1994-06-24 | 3,190 | 3,230 | 3,150 | 3,150 | 200,000 | 2,863.64 |
| 1994-06-23 | 3,240 | 3,250 | 3,210 | 3,240 | 335,000 | 2,945.45 |
| 1994-06-22 | 3,140 | 3,190 | 3,120 | 3,190 | 323,000 | 2,900 |
| 1994-06-21 | 3,270 | 3,270 | 3,210 | 3,210 | 409,000 | 2,918.18 |
| 1994-06-20 | 3,380 | 3,380 | 3,300 | 3,320 | 169,000 | 3,018.18 |
| 1994-06-17 | 3,380 | 3,380 | 3,350 | 3,360 | 326,000 | 3,054.55 |
| 1994-06-16 | 3,290 | 3,380 | 3,290 | 3,380 | 416,000 | 3,072.73 |
| 1994-06-15 | 3,220 | 3,290 | 3,220 | 3,290 | 342,000 | 2,990.91 |
| 1994-06-14 | 3,250 | 3,250 | 3,180 | 3,200 | 114,000 | 2,909.09 |
| 1994-06-13 | 3,190 | 3,290 | 3,190 | 3,290 | 185,000 | 2,990.91 |
| 1994-06-10 | 3,300 | 3,300 | 3,200 | 3,270 | 1,022,000 | 2,972.73 |
| 1994-06-09 | 3,180 | 3,250 | 3,180 | 3,220 | 474,000 | 2,927.27 |
| 1994-06-08 | 3,050 | 3,190 | 3,030 | 3,180 | 380,000 | 2,890.91 |
| 1994-06-07 | 3,020 | 3,100 | 3,000 | 3,050 | 89,000 | 2,772.73 |
| 1994-06-06 | 3,050 | 3,050 | 2,990 | 3,010 | 46,000 | 2,736.36 |
| 1994-06-03 | 3,010 | 3,050 | 2,990 | 3,050 | 332,000 | 2,772.73 |
| 1994-06-02 | 2,990 | 3,090 | 2,990 | 3,040 | 331,000 | 2,763.64 |
| 1994-06-01 | 3,040 | 3,050 | 2,960 | 2,990 | 263,000 | 2,718.18 |
| 1994-05-31 | 2,970 | 3,000 | 2,950 | 3,000 | 185,000 | 2,727.27 |
| 1994-05-30 | 2,970 | 2,970 | 2,930 | 2,930 | 166,000 | 2,663.64 |
| 1994-05-27 | 2,920 | 2,950 | 2,880 | 2,940 | 193,000 | 2,672.73 |
| 1994-05-26 | 2,860 | 2,910 | 2,850 | 2,880 | 109,000 | 2,618.18 |
| 1994-05-25 | 2,900 | 2,900 | 2,850 | 2,880 | 160,000 | 2,618.18 |
| 1994-05-24 | 2,860 | 2,920 | 2,860 | 2,870 | 260,000 | 2,609.09 |
| 1994-05-23 | 2,900 | 2,910 | 2,860 | 2,900 | 143,000 | 2,636.36 |
| 1994-05-20 | 2,860 | 2,900 | 2,840 | 2,900 | 115,000 | 2,636.36 |
| 1994-05-19 | 2,850 | 2,860 | 2,820 | 2,860 | 102,000 | 2,600 |
| 1994-05-18 | 2,880 | 2,880 | 2,810 | 2,860 | 111,000 | 2,600 |
| 1994-05-17 | 2,830 | 2,850 | 2,820 | 2,840 | 44,000 | 2,581.82 |
| 1994-05-16 | 2,890 | 2,910 | 2,850 | 2,850 | 104,000 | 2,590.91 |
| 1994-05-13 | 2,900 | 2,930 | 2,890 | 2,890 | 275,000 | 2,627.27 |
| 1994-05-12 | 2,890 | 2,940 | 2,890 | 2,920 | 85,000 | 2,654.55 |
| 1994-05-11 | 2,940 | 2,940 | 2,890 | 2,890 | 165,000 | 2,627.27 |
| 1994-05-10 | 2,880 | 2,940 | 2,850 | 2,900 | 115,000 | 2,636.36 |
| 1994-05-09 | 2,860 | 2,900 | 2,850 | 2,850 | 39,000 | 2,590.91 |
| 1994-05-06 | 2,860 | 2,960 | 2,860 | 2,960 | 93,000 | 2,690.91 |
| 1994-05-02 | 2,860 | 2,860 | 2,780 | 2,780 | 74,000 | 2,527.27 |
| 1994-04-28 | 2,820 | 2,860 | 2,800 | 2,860 | 112,000 | 2,600 |
| 1994-04-27 | 2,810 | 2,820 | 2,790 | 2,800 | 171,000 | 2,545.45 |
| 1994-04-26 | 2,810 | 2,850 | 2,770 | 2,850 | 174,000 | 2,590.91 |
| 1994-04-25 | 2,810 | 2,820 | 2,800 | 2,800 | 229,000 | 2,545.45 |
| 1994-04-22 | 2,840 | 2,890 | 2,830 | 2,860 | 97,000 | 2,600 |
| 1994-04-21 | 2,850 | 2,860 | 2,830 | 2,830 | 86,000 | 2,572.73 |
| 1994-04-20 | 2,960 | 2,960 | 2,820 | 2,850 | 170,000 | 2,590.91 |
| 1994-04-19 | 2,940 | 2,990 | 2,940 | 2,960 | 107,000 | 2,690.91 |
| 1994-04-18 | 2,960 | 2,990 | 2,940 | 2,940 | 198,000 | 2,672.73 |
| 1994-04-15 | 2,850 | 2,880 | 2,850 | 2,860 | 108,000 | 2,600 |
| 1994-04-14 | 2,850 | 2,870 | 2,800 | 2,810 | 130,000 | 2,554.55 |
| 1994-04-13 | 2,840 | 2,870 | 2,800 | 2,870 | 208,000 | 2,609.09 |
| 1994-04-12 | 2,910 | 2,910 | 2,810 | 2,820 | 123,000 | 2,563.64 |
| 1994-04-11 | 2,950 | 2,950 | 2,890 | 2,890 | 159,000 | 2,627.27 |
| 1994-04-08 | 2,900 | 2,930 | 2,700 | 2,910 | 533,000 | 2,645.45 |
| 1994-04-07 | 2,870 | 2,880 | 2,830 | 2,860 | 196,000 | 2,600 |
| 1994-04-06 | 2,970 | 2,970 | 2,870 | 2,870 | 69,000 | 2,609.09 |
| 1994-04-05 | 2,860 | 2,920 | 2,860 | 2,910 | 71,000 | 2,645.45 |
| 1994-04-04 | 2,880 | 2,880 | 2,770 | 2,830 | 174,000 | 2,572.73 |
| 1994-04-01 | 2,870 | 2,910 | 2,810 | 2,900 | 160,000 | 2,636.36 |
| 1994-03-31 | 2,840 | 2,910 | 2,750 | 2,910 | 361,000 | 2,645.45 |
| 1994-03-30 | 2,830 | 2,860 | 2,810 | 2,830 | 246,000 | 2,572.73 |
| 1994-03-29 | 2,990 | 2,990 | 2,900 | 2,910 | 168,000 | 2,645.45 |
| 1994-03-28 | 2,960 | 3,030 | 2,920 | 2,970 | 131,000 | 2,700 |
| 1994-03-25 | 2,980 | 3,060 | 2,980 | 3,000 | 273,000 | 2,727.27 |
| 1994-03-24 | 3,030 | 3,050 | 3,000 | 3,050 | 161,000 | 2,772.73 |
| 1994-03-23 | 3,150 | 3,150 | 3,040 | 3,040 | 170,000 | 2,763.64 |
| 1994-03-22 | 3,180 | 3,180 | 3,080 | 3,150 | 107,000 | 2,863.64 |
| 1994-03-18 | 3,180 | 3,180 | 3,120 | 3,150 | 141,000 | 2,863.64 |
| 1994-03-17 | 3,170 | 3,180 | 3,070 | 3,130 | 124,000 | 2,845.45 |
| 1994-03-16 | 3,060 | 3,180 | 3,060 | 3,170 | 316,000 | 2,881.82 |
| 1994-03-15 | 3,100 | 3,170 | 3,070 | 3,080 | 149,000 | 2,800 |
| 1994-03-14 | 3,040 | 3,180 | 3,040 | 3,070 | 351,000 | 2,790.91 |
| 1994-03-11 | 3,190 | 3,200 | 3,000 | 3,040 | 1,256,000 | 2,763.64 |
| 1994-03-10 | 3,120 | 3,200 | 3,120 | 3,190 | 181,000 | 2,900 |
| 1994-03-09 | 3,130 | 3,150 | 3,070 | 3,120 | 71,000 | 2,836.36 |
| 1994-03-08 | 3,060 | 3,190 | 3,060 | 3,080 | 121,000 | 2,800 |
| 1994-03-07 | 3,180 | 3,240 | 3,010 | 3,030 | 212,000 | 2,754.55 |
| 1994-03-04 | 3,000 | 3,180 | 2,990 | 3,150 | 119,000 | 2,863.64 |
| 1994-03-03 | 3,020 | 3,060 | 2,960 | 2,960 | 104,000 | 2,690.91 |
| 1994-03-02 | 3,090 | 3,130 | 3,020 | 3,020 | 104,000 | 2,745.45 |
| 1994-03-01 | 3,150 | 3,150 | 3,070 | 3,140 | 138,000 | 2,854.55 |
| 1994-02-28 | 3,060 | 3,190 | 3,000 | 3,000 | 159,000 | 2,727.27 |
| 1994-02-25 | 3,000 | 3,060 | 2,990 | 3,060 | 127,000 | 2,781.82 |
| 1994-02-24 | 2,940 | 3,060 | 2,940 | 3,030 | 130,000 | 2,754.55 |
| 1994-02-23 | 3,000 | 3,000 | 2,900 | 2,900 | 134,000 | 2,636.36 |
| 1994-02-22 | 3,080 | 3,080 | 2,990 | 2,990 | 126,000 | 2,718.18 |
| 1994-02-21 | 2,860 | 3,050 | 2,860 | 3,050 | 144,000 | 2,772.73 |
| 1994-02-18 | 2,960 | 2,980 | 2,880 | 2,880 | 101,000 | 2,618.18 |
| 1994-02-17 | 2,950 | 2,960 | 2,900 | 2,950 | 171,000 | 2,681.82 |
| 1994-02-16 | 3,090 | 3,090 | 2,930 | 2,960 | 252,000 | 2,690.91 |
| 1994-02-15 | 3,050 | 3,060 | 2,980 | 3,060 | 248,000 | 2,781.82 |
| 1994-02-14 | 3,180 | 3,240 | 3,120 | 3,200 | 233,000 | 2,909.09 |
| 1994-02-10 | 3,180 | 3,220 | 3,110 | 3,220 | 259,000 | 2,927.27 |
| 1994-02-09 | 3,210 | 3,240 | 3,150 | 3,150 | 185,000 | 2,863.64 |
| 1994-02-08 | 3,230 | 3,280 | 3,180 | 3,230 | 213,000 | 2,936.36 |
| 1994-02-07 | 3,200 | 3,220 | 3,190 | 3,200 | 76,000 | 2,909.09 |
| 1994-02-04 | 3,230 | 3,260 | 3,180 | 3,260 | 218,000 | 2,963.64 |
| 1994-02-03 | 3,290 | 3,290 | 3,200 | 3,230 | 170,000 | 2,936.36 |
| 1994-02-02 | 3,220 | 3,260 | 3,200 | 3,260 | 330,000 | 2,963.64 |
| 1994-02-01 | 3,250 | 3,300 | 3,220 | 3,270 | 532,000 | 2,972.73 |
| 1994-01-31 | 3,140 | 3,250 | 3,140 | 3,250 | 383,000 | 2,954.55 |
| 1994-01-28 | 3,090 | 3,090 | 2,970 | 2,990 | 27,000 | 2,718.18 |
| 1994-01-27 | 3,040 | 3,150 | 3,030 | 3,090 | 209,000 | 2,809.09 |
| 1994-01-26 | 3,070 | 3,100 | 3,000 | 3,100 | 152,000 | 2,818.18 |
| 1994-01-25 | 3,050 | 3,050 | 2,960 | 3,020 | 85,000 | 2,745.45 |
| 1994-01-24 | 2,930 | 3,070 | 2,930 | 2,990 | 294,000 | 2,718.18 |
| 1994-01-21 | 3,050 | 3,090 | 3,010 | 3,070 | 108,000 | 2,790.91 |
| 1994-01-20 | 2,990 | 3,090 | 2,990 | 3,090 | 300,000 | 2,809.09 |
| 1994-01-19 | 2,960 | 3,090 | 2,960 | 3,020 | 280,000 | 2,745.45 |
| 1994-01-18 | 2,960 | 2,990 | 2,920 | 2,960 | 131,000 | 2,690.91 |
| 1994-01-17 | 2,990 | 3,000 | 2,960 | 2,970 | 109,000 | 2,700 |
| 1994-01-14 | 3,000 | 3,070 | 2,960 | 3,070 | 376,000 | 2,790.91 |
| 1994-01-13 | 2,970 | 3,010 | 2,920 | 2,960 | 109,000 | 2,690.91 |
| 1994-01-12 | 2,920 | 3,020 | 2,920 | 3,020 | 283,000 | 2,745.45 |
| 1994-01-11 | 3,000 | 3,010 | 2,950 | 2,980 | 185,000 | 2,709.09 |
| 1994-01-10 | 3,010 | 3,010 | 2,940 | 3,000 | 371,000 | 2,727.27 |
| 1994-01-07 | 2,830 | 3,000 | 2,830 | 3,000 | 254,000 | 2,727.27 |
| 1994-01-06 | 2,840 | 2,870 | 2,830 | 2,870 | 187,000 | 2,609.09 |
| 1994-01-05 | 2,710 | 2,800 | 2,710 | 2,800 | 107,000 | 2,545.45 |
| 1994-01-04 | 2,680 | 2,710 | 2,680 | 2,690 | 59,000 | 2,445.45 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
