6857 (株)アドバンテスト 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 | 3,370 | 3,380 | 3,370 | 3,370 | 20,000 | 316.49 |
| 1994-12-29 | 3,300 | 3,350 | 3,300 | 3,350 | 26,000 | 314.61 |
| 1994-12-28 | 3,310 | 3,380 | 3,300 | 3,350 | 125,000 | 314.61 |
| 1994-12-27 | 3,280 | 3,290 | 3,260 | 3,290 | 18,000 | 308.98 |
| 1994-12-26 | 3,250 | 3,290 | 3,250 | 3,290 | 39,000 | 308.98 |
| 1994-12-22 | 3,230 | 3,260 | 3,190 | 3,250 | 51,000 | 305.22 |
| 1994-12-21 | 3,200 | 3,240 | 3,190 | 3,210 | 32,000 | 301.47 |
| 1994-12-20 | 3,210 | 3,260 | 3,200 | 3,260 | 71,000 | 306.16 |
| 1994-12-19 | 3,180 | 3,210 | 3,180 | 3,210 | 53,000 | 301.47 |
| 1994-12-16 | 3,160 | 3,190 | 3,150 | 3,190 | 60,000 | 299.59 |
| 1994-12-15 | 3,190 | 3,190 | 3,150 | 3,150 | 18,000 | 295.83 |
| 1994-12-14 | 3,190 | 3,210 | 3,190 | 3,200 | 16,000 | 300.53 |
| 1994-12-13 | 3,340 | 3,340 | 3,180 | 3,190 | 50,000 | 299.59 |
| 1994-12-12 | 3,270 | 3,290 | 3,270 | 3,290 | 28,000 | 308.98 |
| 1994-12-09 | 3,270 | 3,270 | 3,250 | 3,250 | 132,000 | 305.22 |
| 1994-12-08 | 3,320 | 3,320 | 3,220 | 3,220 | 67,000 | 302.40 |
| 1994-12-07 | 3,350 | 3,350 | 3,310 | 3,310 | 28,000 | 310.86 |
| 1994-12-06 | 3,350 | 3,360 | 3,340 | 3,360 | 41,000 | 315.55 |
| 1994-12-05 | 3,360 | 3,360 | 3,330 | 3,340 | 40,000 | 313.67 |
| 1994-12-02 | 3,280 | 3,320 | 3,280 | 3,320 | 50,000 | 311.80 |
| 1994-12-01 | 3,370 | 3,400 | 3,320 | 3,320 | 280,000 | 311.80 |
| 1994-11-30 | 3,270 | 3,430 | 3,260 | 3,400 | 155,000 | 319.31 |
| 1994-11-29 | 3,250 | 3,270 | 3,240 | 3,250 | 56,000 | 305.22 |
| 1994-11-28 | 3,240 | 3,280 | 3,240 | 3,250 | 84,000 | 305.22 |
| 1994-11-25 | 3,240 | 3,250 | 3,230 | 3,250 | 81,000 | 305.22 |
| 1994-11-24 | 3,200 | 3,250 | 3,180 | 3,240 | 192,000 | 304.28 |
| 1994-11-22 | 3,170 | 3,250 | 3,130 | 3,230 | 89,000 | 303.34 |
| 1994-11-21 | 3,190 | 3,200 | 3,170 | 3,190 | 58,000 | 299.59 |
| 1994-11-18 | 3,260 | 3,260 | 3,210 | 3,240 | 44,000 | 304.28 |
| 1994-11-17 | 3,240 | 3,240 | 3,210 | 3,210 | 14,000 | 301.47 |
| 1994-11-16 | 3,200 | 3,290 | 3,200 | 3,290 | 15,000 | 308.98 |
| 1994-11-15 | 3,230 | 3,250 | 3,230 | 3,240 | 29,000 | 304.28 |
| 1994-11-14 | 3,220 | 3,230 | 3,200 | 3,230 | 9,000 | 303.34 |
| 1994-11-11 | 3,200 | 3,230 | 3,200 | 3,220 | 30,000 | 302.40 |
| 1994-11-10 | 3,260 | 3,270 | 3,220 | 3,250 | 58,000 | 305.22 |
| 1994-11-09 | 3,310 | 3,310 | 3,250 | 3,250 | 39,000 | 305.22 |
| 1994-11-08 | 3,320 | 3,380 | 3,320 | 3,320 | 12,000 | 311.80 |
| 1994-11-07 | 3,380 | 3,380 | 3,340 | 3,360 | 22,000 | 315.55 |
| 1994-11-04 | 3,320 | 3,330 | 3,320 | 3,330 | 8,000 | 312.74 |
| 1994-11-02 | 3,410 | 3,410 | 3,360 | 3,360 | 25,000 | 315.55 |
| 1994-11-01 | 3,430 | 3,430 | 3,400 | 3,400 | 41,000 | 319.31 |
| 1994-10-31 | 3,420 | 3,420 | 3,390 | 3,400 | 24,000 | 319.31 |
| 1994-10-28 | 3,440 | 3,500 | 3,430 | 3,470 | 223,000 | 325.88 |
| 1994-10-27 | 3,440 | 3,460 | 3,390 | 3,450 | 152,000 | 324.01 |
| 1994-10-26 | 3,390 | 3,460 | 3,380 | 3,460 | 118,000 | 324.94 |
| 1994-10-25 | 3,330 | 3,370 | 3,300 | 3,340 | 115,000 | 313.67 |
| 1994-10-24 | 3,340 | 3,360 | 3,310 | 3,330 | 111,000 | 312.74 |
| 1994-10-21 | 3,260 | 3,310 | 3,260 | 3,300 | 95,000 | 309.92 |
| 1994-10-20 | 3,230 | 3,250 | 3,220 | 3,240 | 32,000 | 304.28 |
| 1994-10-19 | 3,270 | 3,290 | 3,200 | 3,210 | 33,000 | 301.47 |
| 1994-10-18 | 3,330 | 3,330 | 3,260 | 3,280 | 28,000 | 308.04 |
| 1994-10-17 | 3,320 | 3,330 | 3,300 | 3,300 | 26,000 | 309.92 |
| 1994-10-14 | 3,340 | 3,340 | 3,280 | 3,300 | 37,000 | 309.92 |
| 1994-10-13 | 3,360 | 3,360 | 3,340 | 3,350 | 77,000 | 314.61 |
| 1994-10-12 | 3,350 | 3,400 | 3,350 | 3,380 | 163,000 | 317.43 |
| 1994-10-11 | 3,360 | 3,370 | 3,350 | 3,350 | 129,000 | 314.61 |
| 1994-10-07 | 3,380 | 3,380 | 3,330 | 3,350 | 41,000 | 314.61 |
| 1994-10-06 | 3,350 | 3,360 | 3,330 | 3,360 | 32,000 | 315.55 |
| 1994-10-05 | 3,350 | 3,380 | 3,350 | 3,360 | 35,000 | 315.55 |
| 1994-10-04 | 3,370 | 3,410 | 3,350 | 3,410 | 39,000 | 320.25 |
| 1994-10-03 | 3,360 | 3,390 | 3,360 | 3,390 | 16,000 | 318.37 |
| 1994-09-30 | 3,380 | 3,400 | 3,380 | 3,400 | 4,000 | 319.31 |
| 1994-09-29 | 3,380 | 3,430 | 3,380 | 3,400 | 39,000 | 319.31 |
| 1994-09-28 | 3,390 | 3,480 | 3,350 | 3,470 | 61,000 | 325.88 |
| 1994-09-27 | 3,390 | 3,390 | 3,350 | 3,390 | 25,000 | 318.37 |
| 1994-09-26 | 3,350 | 3,360 | 3,350 | 3,350 | 98,000 | 314.61 |
| 1994-09-22 | 3,420 | 3,420 | 3,340 | 3,350 | 31,000 | 314.61 |
| 1994-09-21 | 3,250 | 3,520 | 3,240 | 3,500 | 889,000 | 328.70 |
| 1994-09-20 | 3,240 | 3,270 | 3,190 | 3,250 | 719,000 | 305.22 |
| 1994-09-19 | 3,200 | 3,210 | 3,180 | 3,180 | 94,000 | 298.65 |
| 1994-09-16 | 3,280 | 3,280 | 3,190 | 3,200 | 94,000 | 300.53 |
| 1994-09-14 | 3,310 | 3,310 | 3,290 | 3,290 | 25,000 | 308.98 |
| 1994-09-13 | 3,290 | 3,330 | 3,290 | 3,320 | 46,000 | 311.80 |
| 1994-09-12 | 3,380 | 3,380 | 3,340 | 3,340 | 21,000 | 313.67 |
| 1994-09-09 | 3,400 | 3,400 | 3,340 | 3,350 | 63,000 | 314.61 |
| 1994-09-08 | 3,360 | 3,400 | 3,360 | 3,360 | 100,000 | 315.55 |
| 1994-09-07 | 3,280 | 3,400 | 3,260 | 3,400 | 45,000 | 319.31 |
| 1994-09-06 | 3,340 | 3,360 | 3,330 | 3,330 | 40,000 | 312.74 |
| 1994-09-05 | 3,480 | 3,480 | 3,350 | 3,390 | 13,000 | 318.37 |
| 1994-09-02 | 3,450 | 3,480 | 3,400 | 3,450 | 31,000 | 324.01 |
| 1994-09-01 | 3,450 | 3,480 | 3,440 | 3,480 | 95,000 | 326.82 |
| 1994-08-31 | 3,400 | 3,460 | 3,400 | 3,460 | 34,000 | 324.94 |
| 1994-08-30 | 3,400 | 3,430 | 3,370 | 3,430 | 64,000 | 322.13 |
| 1994-08-29 | 3,350 | 3,380 | 3,300 | 3,350 | 24,000 | 314.61 |
| 1994-08-26 | 3,260 | 3,300 | 3,260 | 3,280 | 77,000 | 308.04 |
| 1994-08-25 | 3,280 | 3,310 | 3,260 | 3,260 | 94,000 | 306.16 |
| 1994-08-24 | 3,240 | 3,280 | 3,230 | 3,280 | 63,000 | 308.04 |
| 1994-08-23 | 3,240 | 3,250 | 3,230 | 3,240 | 52,000 | 304.28 |
| 1994-08-22 | 3,250 | 3,250 | 3,250 | 3,250 | 40,000 | 305.22 |
| 1994-08-19 | 3,270 | 3,310 | 3,230 | 3,250 | 49,000 | 305.22 |
| 1994-08-18 | 3,250 | 3,270 | 3,230 | 3,270 | 41,000 | 307.10 |
| 1994-08-17 | 3,250 | 3,260 | 3,230 | 3,230 | 58,000 | 303.34 |
| 1994-08-16 | 3,200 | 3,240 | 3,200 | 3,200 | 64,000 | 300.53 |
| 1994-08-15 | 3,310 | 3,310 | 3,250 | 3,250 | 35,000 | 305.22 |
| 1994-08-12 | 3,300 | 3,320 | 3,300 | 3,310 | 86,000 | 310.86 |
| 1994-08-11 | 3,340 | 3,340 | 3,280 | 3,280 | 80,000 | 308.04 |
| 1994-08-10 | 3,390 | 3,390 | 3,310 | 3,340 | 16,000 | 313.67 |
| 1994-08-09 | 3,410 | 3,440 | 3,340 | 3,380 | 167,000 | 317.43 |
| 1994-08-08 | 3,380 | 3,440 | 3,380 | 3,440 | 31,000 | 323.07 |
| 1994-08-05 | 3,310 | 3,340 | 3,310 | 3,330 | 92,000 | 312.74 |
| 1994-08-04 | 3,290 | 3,310 | 3,290 | 3,300 | 114,000 | 309.92 |
| 1994-08-03 | 3,310 | 3,340 | 3,300 | 3,310 | 97,000 | 310.86 |
| 1994-08-02 | 3,300 | 3,370 | 3,300 | 3,340 | 95,000 | 313.67 |
| 1994-08-01 | 3,290 | 3,310 | 3,290 | 3,300 | 112,000 | 309.92 |
| 1994-07-29 | 3,300 | 3,340 | 3,300 | 3,320 | 91,000 | 311.80 |
| 1994-07-28 | 3,260 | 3,300 | 3,260 | 3,290 | 39,000 | 308.98 |
| 1994-07-27 | 3,360 | 3,360 | 3,250 | 3,250 | 79,000 | 305.22 |
| 1994-07-26 | 3,430 | 3,430 | 3,380 | 3,390 | 40,000 | 318.37 |
| 1994-07-25 | 3,430 | 3,440 | 3,410 | 3,440 | 41,000 | 323.07 |
| 1994-07-22 | 3,560 | 3,560 | 3,460 | 3,460 | 88,000 | 324.94 |
| 1994-07-21 | 3,600 | 3,650 | 3,570 | 3,590 | 69,000 | 337.15 |
| 1994-07-20 | 3,610 | 3,610 | 3,560 | 3,600 | 79,000 | 338.09 |
| 1994-07-19 | 3,620 | 3,620 | 3,560 | 3,560 | 26,000 | 334.34 |
| 1994-07-18 | 3,610 | 3,640 | 3,560 | 3,560 | 39,000 | 334.34 |
| 1994-07-15 | 3,630 | 3,660 | 3,610 | 3,610 | 46,000 | 339.03 |
| 1994-07-14 | 3,590 | 3,590 | 3,560 | 3,580 | 44,000 | 336.21 |
| 1994-07-13 | 3,640 | 3,650 | 3,530 | 3,590 | 71,000 | 337.15 |
| 1994-07-12 | 3,680 | 3,700 | 3,640 | 3,640 | 92,000 | 341.85 |
| 1994-07-11 | 3,690 | 3,740 | 3,690 | 3,740 | 35,000 | 351.24 |
| 1994-07-08 | 3,750 | 3,780 | 3,710 | 3,750 | 242,000 | 352.18 |
| 1994-07-07 | 3,660 | 3,730 | 3,660 | 3,730 | 43,000 | 350.30 |
| 1994-07-06 | 3,740 | 3,750 | 3,700 | 3,710 | 106,000 | 348.42 |
| 1994-07-05 | 3,690 | 3,740 | 3,690 | 3,740 | 97,000 | 351.24 |
| 1994-07-04 | 3,680 | 3,690 | 3,640 | 3,640 | 35,000 | 341.85 |
| 1994-07-01 | 3,590 | 3,630 | 3,580 | 3,600 | 139,000 | 338.09 |
| 1994-06-30 | 3,660 | 3,700 | 3,600 | 3,630 | 181,000 | 340.91 |
| 1994-06-29 | 3,570 | 3,660 | 3,570 | 3,660 | 159,000 | 343.73 |
| 1994-06-28 | 3,550 | 3,670 | 3,550 | 3,600 | 171,000 | 338.09 |
| 1994-06-27 | 3,630 | 3,640 | 3,490 | 3,490 | 193,000 | 327.76 |
| 1994-06-24 | 3,680 | 3,700 | 3,670 | 3,690 | 101,000 | 346.54 |
| 1994-06-23 | 3,660 | 3,750 | 3,660 | 3,690 | 179,000 | 346.54 |
| 1994-06-22 | 3,610 | 3,700 | 3,600 | 3,640 | 361,000 | 341.85 |
| 1994-06-21 | 3,650 | 3,700 | 3,620 | 3,660 | 153,000 | 343.73 |
| 1994-06-20 | 3,680 | 3,750 | 3,630 | 3,650 | 525,000 | 342.79 |
| 1994-06-17 | 3,560 | 3,680 | 3,560 | 3,680 | 435,000 | 345.61 |
| 1994-06-16 | 3,500 | 3,540 | 3,500 | 3,540 | 132,000 | 332.46 |
| 1994-06-15 | 3,500 | 3,560 | 3,490 | 3,540 | 227,000 | 332.46 |
| 1994-06-14 | 3,560 | 3,560 | 3,530 | 3,550 | 661,000 | 333.40 |
| 1994-06-13 | 3,550 | 3,650 | 3,500 | 3,590 | 951,000 | 337.15 |
| 1994-06-10 | 3,500 | 3,590 | 3,500 | 3,570 | 228,000 | 335.27 |
| 1994-06-09 | 3,450 | 3,540 | 3,450 | 3,500 | 180,000 | 328.70 |
| 1994-06-08 | 3,400 | 3,460 | 3,400 | 3,430 | 265,000 | 322.13 |
| 1994-06-07 | 3,370 | 3,400 | 3,340 | 3,370 | 59,000 | 316.49 |
| 1994-06-06 | 3,400 | 3,400 | 3,370 | 3,400 | 53,000 | 319.31 |
| 1994-06-03 | 3,350 | 3,400 | 3,300 | 3,400 | 49,000 | 319.31 |
| 1994-06-02 | 3,350 | 3,400 | 3,350 | 3,360 | 104,000 | 315.55 |
| 1994-06-01 | 3,390 | 3,400 | 3,250 | 3,330 | 104,000 | 312.74 |
| 1994-05-31 | 3,380 | 3,380 | 3,370 | 3,370 | 51,000 | 316.49 |
| 1994-05-30 | 3,310 | 3,390 | 3,310 | 3,380 | 57,000 | 317.43 |
| 1994-05-27 | 3,180 | 3,400 | 3,180 | 3,310 | 134,000 | 310.86 |
| 1994-05-26 | 3,280 | 3,280 | 3,160 | 3,180 | 49,000 | 298.65 |
| 1994-05-25 | 3,260 | 3,290 | 3,200 | 3,290 | 54,000 | 308.98 |
| 1994-05-24 | 3,220 | 3,260 | 3,210 | 3,260 | 97,000 | 306.16 |
| 1994-05-23 | 3,250 | 3,260 | 3,210 | 3,210 | 161,000 | 301.47 |
| 1994-05-20 | 3,250 | 3,260 | 3,210 | 3,210 | 110,000 | 301.47 |
| 1994-05-19 | 3,230 | 3,250 | 3,230 | 3,250 | 52,000 | 305.22 |
| 1994-05-18 | 3,370 | 3,370 | 3,280 | 3,280 | 94,000 | 308.04 |
| 1994-05-17 | 3,370 | 3,370 | 3,360 | 3,370 | 59,000 | 316.49 |
| 1994-05-16 | 3,400 | 3,400 | 3,380 | 3,400 | 57,000 | 319.31 |
| 1994-05-13 | 3,420 | 3,420 | 3,390 | 3,390 | 132,000 | 318.37 |
| 1994-05-12 | 3,400 | 3,450 | 3,380 | 3,450 | 87,000 | 324.01 |
| 1994-05-11 | 3,340 | 3,370 | 3,310 | 3,350 | 151,000 | 314.61 |
| 1994-05-10 | 3,300 | 3,350 | 3,290 | 3,330 | 76,000 | 312.74 |
| 1994-05-09 | 3,350 | 3,350 | 3,350 | 3,350 | 26,000 | 314.61 |
| 1994-05-06 | 3,410 | 3,410 | 3,380 | 3,400 | 76,000 | 319.31 |
| 1994-05-02 | 3,420 | 3,420 | 3,400 | 3,410 | 12,000 | 320.25 |
| 1994-04-28 | 3,430 | 3,450 | 3,400 | 3,450 | 38,000 | 324.01 |
| 1994-04-27 | 3,440 | 3,450 | 3,430 | 3,430 | 83,000 | 322.13 |
| 1994-04-26 | 3,420 | 3,490 | 3,410 | 3,490 | 50,000 | 327.76 |
| 1994-04-25 | 3,430 | 3,430 | 3,420 | 3,420 | 24,000 | 321.19 |
| 1994-04-22 | 3,480 | 3,480 | 3,440 | 3,480 | 17,000 | 326.82 |
| 1994-04-21 | 3,410 | 3,480 | 3,410 | 3,480 | 192,000 | 326.82 |
| 1994-04-20 | 3,480 | 3,480 | 3,460 | 3,460 | 179,000 | 324.94 |
| 1994-04-19 | 3,470 | 3,480 | 3,470 | 3,470 | 162,000 | 325.88 |
| 1994-04-18 | 3,500 | 3,520 | 3,500 | 3,500 | 121,000 | 328.70 |
| 1994-04-15 | 3,460 | 3,510 | 3,460 | 3,510 | 108,000 | 329.64 |
| 1994-04-14 | 3,500 | 3,510 | 3,480 | 3,500 | 130,000 | 328.70 |
| 1994-04-13 | 3,500 | 3,520 | 3,500 | 3,520 | 145,000 | 330.58 |
| 1994-04-12 | 3,510 | 3,510 | 3,500 | 3,510 | 86,000 | 329.64 |
| 1994-04-11 | 3,520 | 3,520 | 3,470 | 3,520 | 68,000 | 330.58 |
| 1994-04-08 | 3,530 | 3,550 | 3,450 | 3,520 | 134,000 | 330.58 |
| 1994-04-07 | 3,540 | 3,580 | 3,500 | 3,580 | 237,000 | 336.21 |
| 1994-04-06 | 3,480 | 3,540 | 3,480 | 3,540 | 181,000 | 332.46 |
| 1994-04-05 | 3,460 | 3,460 | 3,440 | 3,460 | 70,000 | 324.94 |
| 1994-04-04 | 3,410 | 3,460 | 3,410 | 3,450 | 87,000 | 324.01 |
| 1994-04-01 | 3,500 | 3,500 | 3,400 | 3,450 | 89,000 | 324.01 |
| 1994-03-31 | 3,550 | 3,550 | 3,450 | 3,550 | 163,000 | 333.40 |
| 1994-03-30 | 3,440 | 3,520 | 3,410 | 3,520 | 148,000 | 330.58 |
| 1994-03-29 | 3,370 | 3,490 | 3,320 | 3,490 | 48,000 | 327.76 |
| 1994-03-28 | 3,270 | 3,320 | 3,270 | 3,320 | 30,000 | 311.80 |
| 1994-03-25 | 3,300 | 3,340 | 3,260 | 3,270 | 172,000 | 307.10 |
| 1994-03-24 | 3,260 | 3,320 | 3,250 | 3,320 | 112,000 | 311.80 |
| 1994-03-23 | 3,400 | 3,400 | 3,260 | 3,260 | 115,000 | 306.16 |
| 1994-03-22 | 3,350 | 3,400 | 3,350 | 3,400 | 59,000 | 319.31 |
| 1994-03-18 | 3,460 | 3,500 | 3,420 | 3,420 | 119,000 | 321.19 |
| 1994-03-17 | 3,500 | 3,510 | 3,410 | 3,460 | 83,000 | 324.94 |
| 1994-03-16 | 3,550 | 3,570 | 3,410 | 3,520 | 147,000 | 330.58 |
| 1994-03-15 | 3,450 | 3,570 | 3,450 | 3,570 | 164,000 | 335.27 |
| 1994-03-14 | 3,420 | 3,450 | 3,410 | 3,450 | 116,000 | 324.01 |
| 1994-03-11 | 3,410 | 3,430 | 3,390 | 3,430 | 309,000 | 322.13 |
| 1994-03-10 | 3,330 | 3,370 | 3,300 | 3,370 | 221,000 | 316.49 |
| 1994-03-09 | 3,330 | 3,330 | 3,260 | 3,280 | 63,000 | 308.04 |
| 1994-03-08 | 3,380 | 3,380 | 3,300 | 3,320 | 84,000 | 311.80 |
| 1994-03-07 | 3,370 | 3,380 | 3,350 | 3,370 | 93,000 | 316.49 |
| 1994-03-04 | 3,300 | 3,390 | 3,300 | 3,390 | 380,000 | 318.37 |
| 1994-03-03 | 3,250 | 3,370 | 3,250 | 3,350 | 202,000 | 314.61 |
| 1994-03-02 | 3,320 | 3,330 | 3,250 | 3,300 | 257,000 | 309.92 |
| 1994-03-01 | 3,330 | 3,390 | 3,330 | 3,350 | 164,000 | 314.61 |
| 1994-02-28 | 3,250 | 3,300 | 3,250 | 3,300 | 164,000 | 309.92 |
| 1994-02-25 | 3,250 | 3,280 | 3,220 | 3,240 | 231,000 | 304.28 |
| 1994-02-24 | 3,170 | 3,300 | 3,170 | 3,300 | 288,000 | 309.92 |
| 1994-02-23 | 3,240 | 3,250 | 3,170 | 3,170 | 77,000 | 297.71 |
| 1994-02-22 | 3,220 | 3,290 | 3,220 | 3,240 | 98,000 | 304.28 |
| 1994-02-21 | 3,120 | 3,210 | 3,100 | 3,210 | 163,000 | 301.47 |
| 1994-02-18 | 3,090 | 3,100 | 3,030 | 3,030 | 96,000 | 284.56 |
| 1994-02-17 | 3,120 | 3,150 | 3,100 | 3,130 | 167,000 | 293.95 |
| 1994-02-16 | 3,010 | 3,100 | 3,010 | 3,080 | 80,000 | 289.26 |
| 1994-02-15 | 2,920 | 2,990 | 2,920 | 2,990 | 52,000 | 280.80 |
| 1994-02-14 | 3,090 | 3,090 | 2,980 | 3,010 | 95,000 | 282.68 |
| 1994-02-10 | 3,130 | 3,140 | 3,070 | 3,090 | 81,000 | 290.20 |
| 1994-02-09 | 3,150 | 3,150 | 3,110 | 3,140 | 62,000 | 294.89 |
| 1994-02-08 | 3,110 | 3,220 | 3,100 | 3,210 | 73,000 | 301.47 |
| 1994-02-07 | 3,110 | 3,110 | 3,060 | 3,100 | 86,000 | 291.13 |
| 1994-02-04 | 3,200 | 3,200 | 3,140 | 3,140 | 38,000 | 294.89 |
| 1994-02-03 | 3,280 | 3,280 | 3,200 | 3,240 | 89,000 | 304.28 |
| 1994-02-02 | 3,200 | 3,240 | 3,170 | 3,230 | 185,000 | 303.34 |
| 1994-02-01 | 3,190 | 3,300 | 3,190 | 3,300 | 464,000 | 309.92 |
| 1994-01-31 | 3,200 | 3,220 | 3,150 | 3,190 | 397,000 | 299.59 |
| 1994-01-28 | 3,030 | 3,100 | 3,010 | 3,100 | 280,000 | 291.13 |
| 1994-01-27 | 3,020 | 3,060 | 3,020 | 3,050 | 81,000 | 286.44 |
| 1994-01-26 | 2,960 | 3,080 | 2,920 | 3,050 | 100,000 | 286.44 |
| 1994-01-25 | 2,940 | 2,980 | 2,940 | 2,940 | 88,000 | 276.11 |
| 1994-01-24 | 2,880 | 2,920 | 2,840 | 2,900 | 90,000 | 272.35 |
| 1994-01-21 | 3,010 | 3,060 | 2,960 | 3,010 | 72,000 | 282.68 |
| 1994-01-20 | 3,100 | 3,140 | 3,050 | 3,050 | 255,000 | 286.44 |
| 1994-01-19 | 3,040 | 3,100 | 3,010 | 3,100 | 92,000 | 291.13 |
| 1994-01-18 | 3,080 | 3,080 | 3,040 | 3,050 | 155,000 | 286.44 |
| 1994-01-17 | 3,000 | 3,050 | 2,960 | 3,050 | 165,000 | 286.44 |
| 1994-01-14 | 3,010 | 3,050 | 2,760 | 3,040 | 566,000 | 285.50 |
| 1994-01-13 | 2,790 | 3,080 | 2,790 | 3,050 | 688,000 | 286.44 |
| 1994-01-12 | 2,730 | 2,830 | 2,730 | 2,770 | 294,000 | 260.14 |
| 1994-01-11 | 2,730 | 2,740 | 2,730 | 2,730 | 81,000 | 256.39 |
| 1994-01-10 | 2,730 | 2,730 | 2,680 | 2,720 | 59,000 | 255.45 |
| 1994-01-07 | 2,740 | 2,770 | 2,700 | 2,770 | 72,000 | 260.14 |
| 1994-01-06 | 2,790 | 2,820 | 2,750 | 2,750 | 88,000 | 258.26 |
| 1994-01-05 | 2,840 | 2,840 | 2,740 | 2,750 | 37,000 | 258.26 |
| 1994-01-04 | 2,760 | 2,800 | 2,760 | 2,800 | 26,000 | 262.96 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
