6770 アルプスアルパイン(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 | 1,340 | 1,340 | 1,300 | 1,310 | 49,000 | 1,310 |
| 1994-12-29 | 1,330 | 1,340 | 1,320 | 1,330 | 36,000 | 1,330 |
| 1994-12-28 | 1,350 | 1,360 | 1,350 | 1,350 | 81,000 | 1,350 |
| 1994-12-27 | 1,340 | 1,350 | 1,340 | 1,350 | 99,000 | 1,350 |
| 1994-12-26 | 1,340 | 1,340 | 1,330 | 1,340 | 52,000 | 1,340 |
| 1994-12-22 | 1,310 | 1,340 | 1,300 | 1,340 | 247,000 | 1,340 |
| 1994-12-21 | 1,290 | 1,310 | 1,280 | 1,290 | 251,000 | 1,290 |
| 1994-12-20 | 1,300 | 1,300 | 1,280 | 1,290 | 225,000 | 1,290 |
| 1994-12-19 | 1,300 | 1,320 | 1,300 | 1,300 | 134,000 | 1,300 |
| 1994-12-16 | 1,320 | 1,320 | 1,300 | 1,300 | 158,000 | 1,300 |
| 1994-12-15 | 1,320 | 1,330 | 1,300 | 1,300 | 240,000 | 1,300 |
| 1994-12-14 | 1,320 | 1,330 | 1,310 | 1,320 | 81,000 | 1,320 |
| 1994-12-13 | 1,360 | 1,360 | 1,320 | 1,340 | 162,000 | 1,340 |
| 1994-12-12 | 1,370 | 1,370 | 1,350 | 1,360 | 100,000 | 1,360 |
| 1994-12-09 | 1,360 | 1,370 | 1,360 | 1,360 | 385,000 | 1,360 |
| 1994-12-08 | 1,380 | 1,380 | 1,370 | 1,380 | 131,000 | 1,380 |
| 1994-12-07 | 1,370 | 1,380 | 1,360 | 1,380 | 151,000 | 1,380 |
| 1994-12-06 | 1,360 | 1,380 | 1,350 | 1,380 | 360,000 | 1,380 |
| 1994-12-05 | 1,350 | 1,360 | 1,340 | 1,360 | 300,000 | 1,360 |
| 1994-12-02 | 1,310 | 1,340 | 1,310 | 1,330 | 96,000 | 1,330 |
| 1994-12-01 | 1,320 | 1,330 | 1,300 | 1,310 | 70,000 | 1,310 |
| 1994-11-30 | 1,310 | 1,340 | 1,300 | 1,340 | 160,000 | 1,340 |
| 1994-11-29 | 1,290 | 1,320 | 1,290 | 1,310 | 113,000 | 1,310 |
| 1994-11-28 | 1,280 | 1,290 | 1,270 | 1,290 | 73,000 | 1,290 |
| 1994-11-25 | 1,300 | 1,310 | 1,250 | 1,260 | 183,000 | 1,260 |
| 1994-11-24 | 1,300 | 1,320 | 1,290 | 1,320 | 337,000 | 1,320 |
| 1994-11-22 | 1,330 | 1,330 | 1,310 | 1,320 | 336,000 | 1,320 |
| 1994-11-21 | 1,350 | 1,360 | 1,340 | 1,350 | 241,000 | 1,350 |
| 1994-11-18 | 1,350 | 1,360 | 1,340 | 1,340 | 243,000 | 1,340 |
| 1994-11-17 | 1,340 | 1,350 | 1,330 | 1,350 | 289,000 | 1,350 |
| 1994-11-16 | 1,350 | 1,350 | 1,310 | 1,320 | 224,000 | 1,320 |
| 1994-11-15 | 1,340 | 1,360 | 1,330 | 1,350 | 310,000 | 1,350 |
| 1994-11-14 | 1,290 | 1,340 | 1,290 | 1,330 | 188,000 | 1,330 |
| 1994-11-11 | 1,270 | 1,290 | 1,270 | 1,290 | 145,000 | 1,290 |
| 1994-11-10 | 1,270 | 1,280 | 1,260 | 1,270 | 113,000 | 1,270 |
| 1994-11-09 | 1,300 | 1,300 | 1,260 | 1,290 | 213,000 | 1,290 |
| 1994-11-08 | 1,310 | 1,310 | 1,290 | 1,310 | 225,000 | 1,310 |
| 1994-11-07 | 1,320 | 1,320 | 1,310 | 1,310 | 104,000 | 1,310 |
| 1994-11-04 | 1,320 | 1,330 | 1,310 | 1,320 | 150,000 | 1,320 |
| 1994-11-02 | 1,300 | 1,310 | 1,290 | 1,290 | 89,000 | 1,290 |
| 1994-11-01 | 1,300 | 1,300 | 1,290 | 1,300 | 156,000 | 1,300 |
| 1994-10-31 | 1,310 | 1,310 | 1,300 | 1,310 | 42,000 | 1,310 |
| 1994-10-28 | 1,270 | 1,290 | 1,270 | 1,290 | 55,000 | 1,290 |
| 1994-10-27 | 1,250 | 1,280 | 1,250 | 1,270 | 60,000 | 1,270 |
| 1994-10-26 | 1,250 | 1,250 | 1,240 | 1,240 | 27,000 | 1,240 |
| 1994-10-25 | 1,250 | 1,260 | 1,250 | 1,250 | 47,000 | 1,250 |
| 1994-10-24 | 1,270 | 1,270 | 1,250 | 1,250 | 21,000 | 1,250 |
| 1994-10-21 | 1,240 | 1,270 | 1,240 | 1,250 | 66,000 | 1,250 |
| 1994-10-20 | 1,230 | 1,250 | 1,230 | 1,250 | 127,000 | 1,250 |
| 1994-10-19 | 1,240 | 1,250 | 1,220 | 1,230 | 155,000 | 1,230 |
| 1994-10-18 | 1,260 | 1,260 | 1,230 | 1,230 | 37,000 | 1,230 |
| 1994-10-17 | 1,260 | 1,260 | 1,240 | 1,240 | 39,000 | 1,240 |
| 1994-10-14 | 1,270 | 1,270 | 1,250 | 1,260 | 65,000 | 1,260 |
| 1994-10-13 | 1,270 | 1,290 | 1,270 | 1,290 | 85,000 | 1,290 |
| 1994-10-12 | 1,270 | 1,280 | 1,260 | 1,270 | 244,000 | 1,270 |
| 1994-10-11 | 1,270 | 1,270 | 1,250 | 1,270 | 305,000 | 1,270 |
| 1994-10-07 | 1,230 | 1,250 | 1,230 | 1,250 | 128,000 | 1,250 |
| 1994-10-06 | 1,250 | 1,250 | 1,230 | 1,240 | 220,000 | 1,240 |
| 1994-10-05 | 1,280 | 1,280 | 1,270 | 1,270 | 63,000 | 1,270 |
| 1994-10-04 | 1,300 | 1,310 | 1,280 | 1,280 | 97,000 | 1,280 |
| 1994-10-03 | 1,310 | 1,310 | 1,290 | 1,300 | 125,000 | 1,300 |
| 1994-09-30 | 1,280 | 1,300 | 1,280 | 1,290 | 136,000 | 1,290 |
| 1994-09-29 | 1,260 | 1,270 | 1,260 | 1,270 | 114,000 | 1,270 |
| 1994-09-28 | 1,250 | 1,270 | 1,240 | 1,260 | 194,000 | 1,260 |
| 1994-09-27 | 1,270 | 1,270 | 1,240 | 1,250 | 109,000 | 1,250 |
| 1994-09-26 | 1,260 | 1,270 | 1,250 | 1,250 | 107,000 | 1,250 |
| 1994-09-22 | 1,250 | 1,250 | 1,230 | 1,240 | 191,000 | 1,240 |
| 1994-09-21 | 1,220 | 1,250 | 1,220 | 1,250 | 280,000 | 1,250 |
| 1994-09-20 | 1,220 | 1,240 | 1,210 | 1,220 | 344,000 | 1,220 |
| 1994-09-19 | 1,210 | 1,250 | 1,210 | 1,220 | 68,000 | 1,220 |
| 1994-09-16 | 1,230 | 1,240 | 1,200 | 1,230 | 294,000 | 1,230 |
| 1994-09-14 | 1,280 | 1,280 | 1,230 | 1,240 | 392,000 | 1,240 |
| 1994-09-13 | 1,280 | 1,300 | 1,270 | 1,280 | 327,000 | 1,280 |
| 1994-09-12 | 1,270 | 1,270 | 1,260 | 1,270 | 72,000 | 1,270 |
| 1994-09-09 | 1,270 | 1,280 | 1,260 | 1,260 | 309,000 | 1,260 |
| 1994-09-08 | 1,300 | 1,320 | 1,270 | 1,280 | 467,000 | 1,280 |
| 1994-09-07 | 1,340 | 1,340 | 1,300 | 1,300 | 143,000 | 1,300 |
| 1994-09-06 | 1,370 | 1,380 | 1,360 | 1,360 | 116,000 | 1,360 |
| 1994-09-05 | 1,410 | 1,410 | 1,370 | 1,370 | 61,000 | 1,370 |
| 1994-09-02 | 1,370 | 1,440 | 1,370 | 1,440 | 253,000 | 1,440 |
| 1994-09-01 | 1,390 | 1,390 | 1,370 | 1,370 | 137,000 | 1,370 |
| 1994-08-31 | 1,390 | 1,400 | 1,370 | 1,390 | 105,000 | 1,390 |
| 1994-08-30 | 1,390 | 1,390 | 1,350 | 1,370 | 256,000 | 1,370 |
| 1994-08-29 | 1,380 | 1,390 | 1,370 | 1,370 | 89,000 | 1,370 |
| 1994-08-26 | 1,360 | 1,390 | 1,350 | 1,380 | 140,000 | 1,380 |
| 1994-08-25 | 1,360 | 1,380 | 1,350 | 1,350 | 794,000 | 1,350 |
| 1994-08-24 | 1,340 | 1,380 | 1,340 | 1,370 | 118,000 | 1,370 |
| 1994-08-23 | 1,340 | 1,370 | 1,330 | 1,340 | 67,000 | 1,340 |
| 1994-08-22 | 1,360 | 1,360 | 1,340 | 1,340 | 96,000 | 1,340 |
| 1994-08-19 | 1,380 | 1,410 | 1,370 | 1,370 | 109,000 | 1,370 |
| 1994-08-18 | 1,410 | 1,410 | 1,390 | 1,390 | 859,000 | 1,390 |
| 1994-08-17 | 1,380 | 1,420 | 1,370 | 1,420 | 226,000 | 1,420 |
| 1994-08-16 | 1,350 | 1,360 | 1,340 | 1,340 | 89,000 | 1,340 |
| 1994-08-15 | 1,360 | 1,370 | 1,330 | 1,330 | 52,000 | 1,330 |
| 1994-08-12 | 1,370 | 1,380 | 1,360 | 1,370 | 205,000 | 1,370 |
| 1994-08-11 | 1,370 | 1,380 | 1,350 | 1,370 | 165,000 | 1,370 |
| 1994-08-10 | 1,360 | 1,360 | 1,330 | 1,350 | 34,000 | 1,350 |
| 1994-08-09 | 1,380 | 1,380 | 1,350 | 1,360 | 119,000 | 1,360 |
| 1994-08-08 | 1,360 | 1,370 | 1,360 | 1,360 | 43,000 | 1,360 |
| 1994-08-05 | 1,380 | 1,380 | 1,370 | 1,370 | 62,000 | 1,370 |
| 1994-08-04 | 1,400 | 1,400 | 1,380 | 1,390 | 98,000 | 1,390 |
| 1994-08-03 | 1,370 | 1,400 | 1,360 | 1,390 | 110,000 | 1,390 |
| 1994-08-02 | 1,340 | 1,380 | 1,340 | 1,350 | 138,000 | 1,350 |
| 1994-08-01 | 1,340 | 1,340 | 1,320 | 1,320 | 138,000 | 1,320 |
| 1994-07-29 | 1,320 | 1,380 | 1,320 | 1,360 | 300,000 | 1,360 |
| 1994-07-28 | 1,270 | 1,280 | 1,220 | 1,280 | 489,000 | 1,280 |
| 1994-07-27 | 1,300 | 1,300 | 1,260 | 1,260 | 219,000 | 1,260 |
| 1994-07-26 | 1,300 | 1,330 | 1,300 | 1,300 | 158,000 | 1,300 |
| 1994-07-25 | 1,330 | 1,340 | 1,280 | 1,290 | 167,000 | 1,290 |
| 1994-07-22 | 1,360 | 1,360 | 1,350 | 1,360 | 81,000 | 1,360 |
| 1994-07-21 | 1,360 | 1,360 | 1,350 | 1,360 | 156,000 | 1,360 |
| 1994-07-20 | 1,370 | 1,390 | 1,360 | 1,380 | 141,000 | 1,380 |
| 1994-07-19 | 1,380 | 1,390 | 1,360 | 1,360 | 316,000 | 1,360 |
| 1994-07-18 | 1,390 | 1,400 | 1,380 | 1,380 | 95,000 | 1,380 |
| 1994-07-15 | 1,410 | 1,410 | 1,390 | 1,400 | 211,000 | 1,400 |
| 1994-07-14 | 1,400 | 1,400 | 1,390 | 1,400 | 381,000 | 1,400 |
| 1994-07-13 | 1,400 | 1,410 | 1,390 | 1,400 | 204,000 | 1,400 |
| 1994-07-12 | 1,460 | 1,460 | 1,400 | 1,420 | 107,000 | 1,420 |
| 1994-07-11 | 1,470 | 1,470 | 1,440 | 1,460 | 33,000 | 1,460 |
| 1994-07-08 | 1,480 | 1,500 | 1,450 | 1,450 | 77,000 | 1,450 |
| 1994-07-07 | 1,450 | 1,480 | 1,450 | 1,480 | 59,000 | 1,480 |
| 1994-07-06 | 1,490 | 1,500 | 1,460 | 1,460 | 112,000 | 1,460 |
| 1994-07-05 | 1,510 | 1,520 | 1,480 | 1,500 | 202,000 | 1,500 |
| 1994-07-04 | 1,460 | 1,500 | 1,460 | 1,500 | 240,000 | 1,500 |
| 1994-07-01 | 1,440 | 1,470 | 1,430 | 1,460 | 347,000 | 1,460 |
| 1994-06-30 | 1,410 | 1,450 | 1,400 | 1,420 | 250,000 | 1,420 |
| 1994-06-29 | 1,420 | 1,430 | 1,420 | 1,430 | 74,000 | 1,430 |
| 1994-06-28 | 1,420 | 1,450 | 1,420 | 1,430 | 81,000 | 1,430 |
| 1994-06-27 | 1,440 | 1,440 | 1,410 | 1,440 | 58,000 | 1,440 |
| 1994-06-24 | 1,470 | 1,500 | 1,460 | 1,470 | 254,000 | 1,470 |
| 1994-06-23 | 1,480 | 1,490 | 1,460 | 1,490 | 109,000 | 1,490 |
| 1994-06-22 | 1,490 | 1,490 | 1,470 | 1,490 | 156,000 | 1,490 |
| 1994-06-21 | 1,520 | 1,520 | 1,500 | 1,520 | 200,000 | 1,520 |
| 1994-06-20 | 1,520 | 1,530 | 1,500 | 1,530 | 69,000 | 1,530 |
| 1994-06-17 | 1,520 | 1,540 | 1,520 | 1,530 | 118,000 | 1,530 |
| 1994-06-16 | 1,520 | 1,540 | 1,510 | 1,520 | 102,000 | 1,520 |
| 1994-06-15 | 1,530 | 1,540 | 1,520 | 1,520 | 84,000 | 1,520 |
| 1994-06-14 | 1,530 | 1,550 | 1,530 | 1,550 | 86,000 | 1,550 |
| 1994-06-13 | 1,540 | 1,550 | 1,520 | 1,550 | 205,000 | 1,550 |
| 1994-06-10 | 1,510 | 1,550 | 1,510 | 1,550 | 382,000 | 1,550 |
| 1994-06-09 | 1,540 | 1,550 | 1,510 | 1,510 | 376,000 | 1,510 |
| 1994-06-08 | 1,510 | 1,540 | 1,510 | 1,540 | 725,000 | 1,540 |
| 1994-06-07 | 1,470 | 1,520 | 1,470 | 1,520 | 695,000 | 1,520 |
| 1994-06-06 | 1,480 | 1,490 | 1,460 | 1,460 | 567,000 | 1,460 |
| 1994-06-03 | 1,430 | 1,440 | 1,420 | 1,430 | 61,000 | 1,430 |
| 1994-06-02 | 1,440 | 1,470 | 1,440 | 1,450 | 416,000 | 1,450 |
| 1994-06-01 | 1,390 | 1,440 | 1,380 | 1,440 | 270,000 | 1,440 |
| 1994-05-31 | 1,390 | 1,400 | 1,370 | 1,390 | 106,000 | 1,390 |
| 1994-05-30 | 1,400 | 1,400 | 1,390 | 1,390 | 139,000 | 1,390 |
| 1994-05-27 | 1,380 | 1,400 | 1,370 | 1,400 | 295,000 | 1,400 |
| 1994-05-26 | 1,370 | 1,370 | 1,360 | 1,370 | 140,000 | 1,370 |
| 1994-05-25 | 1,370 | 1,370 | 1,350 | 1,350 | 128,000 | 1,350 |
| 1994-05-24 | 1,370 | 1,380 | 1,360 | 1,380 | 111,000 | 1,380 |
| 1994-05-23 | 1,360 | 1,360 | 1,350 | 1,350 | 51,000 | 1,350 |
| 1994-05-20 | 1,380 | 1,380 | 1,360 | 1,370 | 77,000 | 1,370 |
| 1994-05-19 | 1,360 | 1,370 | 1,360 | 1,360 | 22,000 | 1,360 |
| 1994-05-18 | 1,380 | 1,380 | 1,350 | 1,360 | 283,000 | 1,360 |
| 1994-05-17 | 1,360 | 1,380 | 1,360 | 1,370 | 252,000 | 1,370 |
| 1994-05-16 | 1,380 | 1,380 | 1,360 | 1,380 | 235,000 | 1,380 |
| 1994-05-13 | 1,400 | 1,400 | 1,380 | 1,390 | 147,000 | 1,390 |
| 1994-05-12 | 1,440 | 1,440 | 1,420 | 1,420 | 86,000 | 1,420 |
| 1994-05-11 | 1,410 | 1,440 | 1,400 | 1,440 | 169,000 | 1,440 |
| 1994-05-10 | 1,420 | 1,420 | 1,390 | 1,390 | 121,000 | 1,390 |
| 1994-05-09 | 1,390 | 1,400 | 1,380 | 1,400 | 197,000 | 1,400 |
| 1994-05-06 | 1,390 | 1,390 | 1,380 | 1,390 | 78,000 | 1,390 |
| 1994-05-02 | 1,370 | 1,390 | 1,360 | 1,390 | 69,000 | 1,390 |
| 1994-04-28 | 1,400 | 1,420 | 1,400 | 1,420 | 253,000 | 1,420 |
| 1994-04-27 | 1,340 | 1,380 | 1,340 | 1,380 | 61,000 | 1,380 |
| 1994-04-26 | 1,340 | 1,350 | 1,340 | 1,340 | 65,000 | 1,340 |
| 1994-04-25 | 1,350 | 1,360 | 1,340 | 1,360 | 272,000 | 1,360 |
| 1994-04-22 | 1,410 | 1,410 | 1,370 | 1,370 | 319,000 | 1,370 |
| 1994-04-21 | 1,460 | 1,460 | 1,400 | 1,410 | 481,000 | 1,410 |
| 1994-04-20 | 1,450 | 1,480 | 1,450 | 1,470 | 451,000 | 1,470 |
| 1994-04-19 | 1,470 | 1,480 | 1,460 | 1,460 | 330,000 | 1,460 |
| 1994-04-18 | 1,420 | 1,480 | 1,420 | 1,480 | 233,000 | 1,480 |
| 1994-04-15 | 1,380 | 1,430 | 1,380 | 1,430 | 202,000 | 1,430 |
| 1994-04-14 | 1,370 | 1,390 | 1,360 | 1,380 | 294,000 | 1,380 |
| 1994-04-13 | 1,370 | 1,390 | 1,370 | 1,380 | 293,000 | 1,380 |
| 1994-04-12 | 1,400 | 1,400 | 1,360 | 1,360 | 261,000 | 1,360 |
| 1994-04-11 | 1,400 | 1,430 | 1,380 | 1,400 | 211,000 | 1,400 |
| 1994-04-08 | 1,420 | 1,420 | 1,380 | 1,400 | 189,000 | 1,400 |
| 1994-04-07 | 1,420 | 1,430 | 1,390 | 1,420 | 135,000 | 1,420 |
| 1994-04-06 | 1,430 | 1,460 | 1,410 | 1,410 | 313,000 | 1,410 |
| 1994-04-05 | 1,410 | 1,410 | 1,400 | 1,410 | 76,000 | 1,410 |
| 1994-04-04 | 1,400 | 1,400 | 1,390 | 1,400 | 77,000 | 1,400 |
| 1994-04-01 | 1,400 | 1,420 | 1,390 | 1,400 | 186,000 | 1,400 |
| 1994-03-31 | 1,450 | 1,450 | 1,400 | 1,410 | 98,000 | 1,410 |
| 1994-03-30 | 1,420 | 1,490 | 1,420 | 1,480 | 244,000 | 1,480 |
| 1994-03-29 | 1,470 | 1,470 | 1,440 | 1,460 | 311,000 | 1,460 |
| 1994-03-28 | 1,450 | 1,460 | 1,430 | 1,460 | 250,000 | 1,460 |
| 1994-03-25 | 1,380 | 1,450 | 1,370 | 1,440 | 278,000 | 1,440 |
| 1994-03-24 | 1,410 | 1,420 | 1,400 | 1,400 | 264,000 | 1,400 |
| 1994-03-23 | 1,460 | 1,470 | 1,410 | 1,410 | 434,000 | 1,410 |
| 1994-03-22 | 1,490 | 1,490 | 1,450 | 1,470 | 279,000 | 1,470 |
| 1994-03-18 | 1,520 | 1,530 | 1,510 | 1,520 | 311,000 | 1,520 |
| 1994-03-17 | 1,540 | 1,560 | 1,520 | 1,540 | 803,000 | 1,540 |
| 1994-03-16 | 1,520 | 1,550 | 1,510 | 1,510 | 372,000 | 1,510 |
| 1994-03-15 | 1,520 | 1,560 | 1,520 | 1,550 | 1,381,000 | 1,550 |
| 1994-03-14 | 1,460 | 1,530 | 1,450 | 1,490 | 850,000 | 1,490 |
| 1994-03-11 | 1,470 | 1,470 | 1,450 | 1,450 | 410,000 | 1,450 |
| 1994-03-10 | 1,450 | 1,470 | 1,440 | 1,470 | 343,000 | 1,470 |
| 1994-03-09 | 1,440 | 1,460 | 1,440 | 1,450 | 110,000 | 1,450 |
| 1994-03-08 | 1,450 | 1,460 | 1,440 | 1,460 | 169,000 | 1,460 |
| 1994-03-07 | 1,470 | 1,480 | 1,440 | 1,450 | 425,000 | 1,450 |
| 1994-03-04 | 1,440 | 1,510 | 1,440 | 1,490 | 1,052,000 | 1,490 |
| 1994-03-03 | 1,460 | 1,460 | 1,430 | 1,430 | 1,131,000 | 1,430 |
| 1994-03-02 | 1,530 | 1,540 | 1,470 | 1,490 | 2,273,000 | 1,490 |
| 1994-03-01 | 1,420 | 1,480 | 1,420 | 1,440 | 887,000 | 1,440 |
| 1994-02-28 | 1,400 | 1,420 | 1,380 | 1,420 | 526,000 | 1,420 |
| 1994-02-25 | 1,370 | 1,420 | 1,360 | 1,400 | 1,009,000 | 1,400 |
| 1994-02-24 | 1,300 | 1,390 | 1,290 | 1,380 | 733,000 | 1,380 |
| 1994-02-23 | 1,280 | 1,310 | 1,260 | 1,260 | 266,000 | 1,260 |
| 1994-02-22 | 1,240 | 1,280 | 1,240 | 1,260 | 229,000 | 1,260 |
| 1994-02-21 | 1,240 | 1,240 | 1,220 | 1,240 | 227,000 | 1,240 |
| 1994-02-18 | 1,220 | 1,250 | 1,210 | 1,240 | 294,000 | 1,240 |
| 1994-02-17 | 1,220 | 1,220 | 1,200 | 1,220 | 304,000 | 1,220 |
| 1994-02-16 | 1,200 | 1,230 | 1,190 | 1,220 | 370,000 | 1,220 |
| 1994-02-15 | 1,160 | 1,220 | 1,150 | 1,200 | 258,000 | 1,200 |
| 1994-02-14 | 1,210 | 1,220 | 1,210 | 1,220 | 108,000 | 1,220 |
| 1994-02-10 | 1,250 | 1,270 | 1,230 | 1,270 | 209,000 | 1,270 |
| 1994-02-09 | 1,290 | 1,290 | 1,250 | 1,270 | 371,000 | 1,270 |
| 1994-02-08 | 1,260 | 1,310 | 1,260 | 1,290 | 574,000 | 1,290 |
| 1994-02-07 | 1,200 | 1,260 | 1,200 | 1,230 | 308,000 | 1,230 |
| 1994-02-04 | 1,200 | 1,240 | 1,200 | 1,210 | 241,000 | 1,210 |
| 1994-02-03 | 1,210 | 1,240 | 1,200 | 1,230 | 418,000 | 1,230 |
| 1994-02-02 | 1,180 | 1,200 | 1,170 | 1,200 | 361,000 | 1,200 |
| 1994-02-01 | 1,190 | 1,200 | 1,170 | 1,190 | 543,000 | 1,190 |
| 1994-01-31 | 1,200 | 1,210 | 1,180 | 1,210 | 297,000 | 1,210 |
| 1994-01-28 | 1,140 | 1,150 | 1,130 | 1,140 | 169,000 | 1,140 |
| 1994-01-27 | 1,150 | 1,160 | 1,140 | 1,140 | 67,000 | 1,140 |
| 1994-01-26 | 1,160 | 1,170 | 1,150 | 1,160 | 110,000 | 1,160 |
| 1994-01-25 | 1,140 | 1,180 | 1,140 | 1,150 | 199,000 | 1,150 |
| 1994-01-24 | 1,140 | 1,160 | 1,140 | 1,140 | 342,000 | 1,140 |
| 1994-01-21 | 1,170 | 1,220 | 1,170 | 1,200 | 658,000 | 1,200 |
| 1994-01-20 | 1,150 | 1,210 | 1,150 | 1,210 | 674,000 | 1,210 |
| 1994-01-19 | 1,090 | 1,140 | 1,090 | 1,140 | 162,000 | 1,140 |
| 1994-01-18 | 1,120 | 1,130 | 1,110 | 1,110 | 90,000 | 1,110 |
| 1994-01-17 | 1,100 | 1,140 | 1,090 | 1,140 | 172,000 | 1,140 |
| 1994-01-14 | 1,100 | 1,120 | 1,070 | 1,120 | 162,000 | 1,120 |
| 1994-01-13 | 1,140 | 1,140 | 1,120 | 1,140 | 291,000 | 1,140 |
| 1994-01-12 | 1,120 | 1,150 | 1,100 | 1,150 | 337,000 | 1,150 |
| 1994-01-11 | 1,090 | 1,130 | 1,090 | 1,120 | 764,000 | 1,120 |
| 1994-01-10 | 1,030 | 1,080 | 1,020 | 1,080 | 630,000 | 1,080 |
| 1994-01-07 | 1,010 | 1,030 | 1,000 | 1,030 | 391,000 | 1,030 |
| 1994-01-06 | 1,000 | 1,000 | 990 | 999 | 305,000 | 999 |
| 1994-01-05 | 990 | 995 | 980 | 994 | 240,000 | 994 |
| 1994-01-04 | 990 | 990 | 976 | 980 | 106,000 | 980 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
