6947 (株)図研 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 | 2,900 | 2,950 | 2,880 | 2,950 | 13,400 | 2,950 |
| 1994-12-29 | 2,880 | 2,890 | 2,850 | 2,890 | 10,100 | 2,890 |
| 1994-12-28 | 2,900 | 2,910 | 2,870 | 2,870 | 15,200 | 2,870 |
| 1994-12-27 | 2,860 | 2,900 | 2,860 | 2,890 | 21,600 | 2,890 |
| 1994-12-26 | 2,850 | 2,860 | 2,840 | 2,850 | 47,500 | 2,850 |
| 1994-12-22 | 2,840 | 2,860 | 2,810 | 2,840 | 101,900 | 2,840 |
| 1994-12-21 | 2,810 | 2,810 | 2,800 | 2,810 | 36,800 | 2,810 |
| 1994-12-20 | 2,820 | 2,820 | 2,800 | 2,810 | 16,400 | 2,810 |
| 1994-12-19 | 2,910 | 2,920 | 2,800 | 2,820 | 33,700 | 2,820 |
| 1994-12-16 | 2,960 | 2,960 | 2,900 | 2,900 | 27,800 | 2,900 |
| 1994-12-15 | 2,940 | 3,010 | 2,940 | 2,940 | 9,400 | 2,940 |
| 1994-12-14 | 3,000 | 3,000 | 2,930 | 2,940 | 6,000 | 2,940 |
| 1994-12-13 | 2,940 | 2,940 | 2,910 | 2,930 | 2,600 | 2,930 |
| 1994-12-12 | 2,970 | 2,970 | 2,910 | 2,910 | 13,200 | 2,910 |
| 1994-12-09 | 2,930 | 2,960 | 2,920 | 2,930 | 17,100 | 2,930 |
| 1994-12-08 | 2,950 | 2,950 | 2,930 | 2,930 | 6,800 | 2,930 |
| 1994-12-07 | 2,950 | 2,950 | 2,950 | 2,950 | 16,700 | 2,950 |
| 1994-12-06 | 2,960 | 2,960 | 2,950 | 2,950 | 1,700 | 2,950 |
| 1994-12-05 | 2,960 | 2,990 | 2,960 | 2,970 | 12,400 | 2,970 |
| 1994-12-02 | 2,970 | 2,970 | 2,960 | 2,960 | 22,500 | 2,960 |
| 1994-12-01 | 2,970 | 2,990 | 2,960 | 2,960 | 31,700 | 2,960 |
| 1994-11-30 | 3,000 | 3,010 | 2,970 | 2,970 | 35,100 | 2,970 |
| 1994-11-29 | 2,990 | 3,000 | 2,960 | 3,000 | 20,300 | 3,000 |
| 1994-11-28 | 3,000 | 3,010 | 2,990 | 2,990 | 6,300 | 2,990 |
| 1994-11-25 | 3,020 | 3,020 | 2,990 | 3,000 | 4,100 | 3,000 |
| 1994-11-24 | 2,990 | 3,020 | 2,990 | 3,000 | 7,600 | 3,000 |
| 1994-11-22 | 2,990 | 3,000 | 2,990 | 2,990 | 11,300 | 2,990 |
| 1994-11-21 | 3,010 | 3,020 | 3,010 | 3,010 | 5,600 | 3,010 |
| 1994-11-18 | 3,000 | 3,010 | 2,980 | 3,010 | 8,000 | 3,010 |
| 1994-11-17 | 2,990 | 3,000 | 2,980 | 2,980 | 12,900 | 2,980 |
| 1994-11-16 | 3,000 | 3,000 | 2,970 | 3,000 | 7,400 | 3,000 |
| 1994-11-15 | 2,950 | 3,000 | 2,950 | 2,960 | 15,300 | 2,960 |
| 1994-11-14 | 2,950 | 2,950 | 2,900 | 2,940 | 10,100 | 2,940 |
| 1994-11-11 | 2,900 | 2,950 | 2,900 | 2,950 | 3,600 | 2,950 |
| 1994-11-10 | 2,870 | 2,900 | 2,870 | 2,900 | 56,600 | 2,900 |
| 1994-11-09 | 2,870 | 2,900 | 2,850 | 2,860 | 24,800 | 2,860 |
| 1994-11-08 | 2,860 | 2,900 | 2,850 | 2,860 | 24,600 | 2,860 |
| 1994-11-07 | 2,950 | 2,950 | 2,900 | 2,900 | 6,200 | 2,900 |
| 1994-11-04 | 2,990 | 2,990 | 2,950 | 2,950 | 20,700 | 2,950 |
| 1994-11-02 | 3,010 | 3,030 | 2,970 | 2,980 | 10,200 | 2,980 |
| 1994-11-01 | 3,100 | 3,100 | 3,000 | 3,000 | 11,700 | 3,000 |
| 1994-10-31 | 3,180 | 3,190 | 3,150 | 3,150 | 4,400 | 3,150 |
| 1994-10-28 | 3,100 | 3,180 | 3,050 | 3,150 | 8,700 | 3,150 |
| 1994-10-27 | 3,050 | 3,200 | 2,980 | 3,200 | 9,100 | 3,200 |
| 1994-10-26 | 2,980 | 3,050 | 2,980 | 3,000 | 6,000 | 3,000 |
| 1994-10-25 | 2,950 | 2,990 | 2,910 | 2,990 | 9,600 | 2,990 |
| 1994-10-24 | 2,990 | 2,990 | 2,960 | 2,970 | 16,200 | 2,970 |
| 1994-10-21 | 3,000 | 3,000 | 2,950 | 2,950 | 13,200 | 2,950 |
| 1994-10-20 | 3,010 | 3,020 | 2,990 | 3,000 | 39,200 | 3,000 |
| 1994-10-19 | 3,100 | 3,100 | 3,050 | 3,060 | 56,700 | 3,060 |
| 1994-10-18 | 3,180 | 3,190 | 3,080 | 3,080 | 16,900 | 3,080 |
| 1994-10-17 | 3,150 | 3,200 | 3,150 | 3,180 | 29,300 | 3,180 |
| 1994-10-14 | 3,400 | 3,400 | 3,050 | 3,100 | 76,200 | 3,100 |
| 1994-10-13 | 3,460 | 3,470 | 3,410 | 3,450 | 44,200 | 3,450 |
| 1994-10-12 | 3,500 | 3,520 | 3,450 | 3,500 | 5,600 | 3,500 |
| 1994-10-11 | 3,420 | 3,450 | 3,420 | 3,450 | 7,300 | 3,450 |
| 1994-10-07 | 3,500 | 3,520 | 3,460 | 3,470 | 4,100 | 3,470 |
| 1994-10-06 | 3,500 | 3,520 | 3,450 | 3,450 | 16,700 | 3,450 |
| 1994-10-05 | 3,460 | 3,500 | 3,460 | 3,500 | 6,000 | 3,500 |
| 1994-10-04 | 3,500 | 3,520 | 3,500 | 3,520 | 8,300 | 3,520 |
| 1994-10-03 | 3,520 | 3,560 | 3,520 | 3,520 | 7,600 | 3,520 |
| 1994-09-30 | 3,510 | 3,560 | 3,510 | 3,560 | 19,400 | 3,560 |
| 1994-09-29 | 3,500 | 3,520 | 3,500 | 3,510 | 23,200 | 3,510 |
| 1994-09-28 | 3,480 | 3,530 | 3,470 | 3,500 | 12,300 | 3,500 |
| 1994-09-27 | 3,510 | 3,530 | 3,500 | 3,530 | 23,900 | 3,530 |
| 1994-09-26 | 3,500 | 3,550 | 3,500 | 3,500 | 20,200 | 3,500 |
| 1994-09-22 | 3,530 | 3,530 | 3,500 | 3,510 | 3,000 | 3,510 |
| 1994-09-21 | 3,500 | 3,520 | 3,500 | 3,510 | 21,700 | 3,510 |
| 1994-09-20 | 3,520 | 3,550 | 3,520 | 3,520 | 13,000 | 3,520 |
| 1994-09-19 | 3,580 | 3,580 | 3,510 | 3,520 | 3,800 | 3,520 |
| 1994-09-16 | 3,550 | 3,600 | 3,530 | 3,530 | 5,100 | 3,530 |
| 1994-09-14 | 3,620 | 3,620 | 3,540 | 3,540 | 3,600 | 3,540 |
| 1994-09-13 | 3,600 | 3,640 | 3,550 | 3,600 | 7,300 | 3,600 |
| 1994-09-12 | 3,630 | 3,630 | 3,550 | 3,630 | 4,500 | 3,630 |
| 1994-09-09 | 3,650 | 3,700 | 3,620 | 3,680 | 24,800 | 3,680 |
| 1994-09-08 | 3,520 | 3,600 | 3,520 | 3,600 | 21,500 | 3,600 |
| 1994-09-07 | 3,510 | 3,570 | 3,500 | 3,520 | 7,700 | 3,520 |
| 1994-09-06 | 3,500 | 3,550 | 3,490 | 3,550 | 88,000 | 3,550 |
| 1994-09-05 | 3,580 | 3,620 | 3,500 | 3,500 | 44,600 | 3,500 |
| 1994-09-02 | 3,500 | 3,620 | 3,480 | 3,590 | 141,500 | 3,590 |
| 1994-09-01 | 3,400 | 3,550 | 3,400 | 3,430 | 74,900 | 3,430 |
| 1994-08-31 | 3,430 | 3,430 | 3,370 | 3,380 | 380,000 | 3,380 |
| 1994-08-30 | 3,380 | 3,380 | 3,350 | 3,380 | 29,600 | 3,380 |
| 1994-08-29 | 3,380 | 3,390 | 3,350 | 3,360 | 34,300 | 3,360 |
| 1994-08-26 | 3,400 | 3,400 | 3,390 | 3,400 | 47,700 | 3,400 |
| 1994-08-25 | 3,400 | 3,400 | 3,380 | 3,400 | 78,500 | 3,400 |
| 1994-08-24 | 3,400 | 3,410 | 3,380 | 3,400 | 426,800 | 3,400 |
| 1994-08-23 | 3,380 | 3,400 | 3,380 | 3,400 | 46,300 | 3,400 |
| 1994-08-22 | 3,430 | 3,430 | 3,380 | 3,380 | 39,800 | 3,380 |
| 1994-08-19 | 3,450 | 3,450 | 3,410 | 3,430 | 21,900 | 3,430 |
| 1994-08-18 | 3,440 | 3,440 | 3,410 | 3,420 | 26,200 | 3,420 |
| 1994-08-17 | 3,420 | 3,430 | 3,410 | 3,420 | 76,000 | 3,420 |
| 1994-08-16 | 3,420 | 3,450 | 3,410 | 3,450 | 47,900 | 3,450 |
| 1994-08-15 | 3,490 | 3,500 | 3,410 | 3,410 | 19,400 | 3,410 |
| 1994-08-12 | 3,500 | 3,500 | 3,410 | 3,410 | 18,000 | 3,410 |
| 1994-08-11 | 3,420 | 3,490 | 3,420 | 3,450 | 32,600 | 3,450 |
| 1994-08-10 | 3,490 | 3,490 | 3,410 | 3,410 | 33,600 | 3,410 |
| 1994-08-09 | 3,540 | 3,540 | 3,490 | 3,500 | 17,800 | 3,500 |
| 1994-08-08 | 3,540 | 3,540 | 3,510 | 3,530 | 18,600 | 3,530 |
| 1994-08-05 | 3,550 | 3,560 | 3,540 | 3,540 | 17,000 | 3,540 |
| 1994-08-04 | 3,550 | 3,550 | 3,500 | 3,540 | 20,900 | 3,540 |
| 1994-08-03 | 3,560 | 3,570 | 3,540 | 3,540 | 39,800 | 3,540 |
| 1994-08-02 | 3,570 | 3,570 | 3,550 | 3,550 | 14,000 | 3,550 |
| 1994-08-01 | 3,600 | 3,660 | 3,560 | 3,560 | 27,500 | 3,560 |
| 1994-07-29 | 3,640 | 3,690 | 3,640 | 3,660 | 24,100 | 3,660 |
| 1994-07-28 | 3,630 | 3,650 | 3,550 | 3,600 | 18,900 | 3,600 |
| 1994-07-27 | 3,660 | 3,680 | 3,600 | 3,630 | 6,000 | 3,630 |
| 1994-07-26 | 3,650 | 3,680 | 3,650 | 3,660 | 4,100 | 3,660 |
| 1994-07-25 | 3,700 | 3,700 | 3,650 | 3,680 | 20,100 | 3,680 |
| 1994-07-22 | 3,790 | 3,790 | 3,730 | 3,730 | 5,400 | 3,730 |
| 1994-07-21 | 3,750 | 3,760 | 3,750 | 3,750 | 5,300 | 3,750 |
| 1994-07-20 | 3,800 | 3,800 | 3,750 | 3,760 | 6,400 | 3,760 |
| 1994-07-19 | 3,800 | 3,800 | 3,750 | 3,790 | 5,600 | 3,790 |
| 1994-07-18 | 3,760 | 3,780 | 3,750 | 3,750 | 18,900 | 3,750 |
| 1994-07-15 | 3,800 | 3,800 | 3,760 | 3,760 | 12,100 | 3,760 |
| 1994-07-14 | 3,890 | 3,890 | 3,800 | 3,800 | 7,600 | 3,800 |
| 1994-07-13 | 3,760 | 3,840 | 3,760 | 3,800 | 6,800 | 3,800 |
| 1994-07-12 | 3,860 | 3,860 | 3,750 | 3,770 | 14,300 | 3,770 |
| 1994-07-11 | 3,870 | 3,900 | 3,860 | 3,860 | 12,500 | 3,860 |
| 1994-07-08 | 3,980 | 3,980 | 3,920 | 3,920 | 13,500 | 3,920 |
| 1994-07-07 | 4,000 | 4,010 | 3,960 | 3,960 | 40,700 | 3,960 |
| 1994-07-06 | 3,940 | 4,030 | 3,940 | 3,990 | 53,400 | 3,990 |
| 1994-07-05 | 3,940 | 3,960 | 3,920 | 3,940 | 44,000 | 3,940 |
| 1994-07-04 | 3,900 | 3,930 | 3,870 | 3,920 | 14,400 | 3,920 |
| 1994-07-01 | 3,880 | 3,890 | 3,870 | 3,890 | 19,100 | 3,890 |
| 1994-06-30 | 3,880 | 3,930 | 3,850 | 3,900 | 25,700 | 3,900 |
| 1994-06-29 | 3,900 | 3,940 | 3,870 | 3,930 | 53,600 | 3,930 |
| 1994-06-28 | 3,800 | 3,900 | 3,780 | 3,900 | 18,100 | 3,900 |
| 1994-06-27 | 3,820 | 3,820 | 3,720 | 3,770 | 13,300 | 3,770 |
| 1994-06-24 | 3,800 | 3,850 | 3,760 | 3,820 | 24,600 | 3,820 |
| 1994-06-23 | 3,730 | 3,820 | 3,730 | 3,800 | 23,400 | 3,800 |
| 1994-06-22 | 3,660 | 3,730 | 3,630 | 3,700 | 19,900 | 3,700 |
| 1994-06-21 | 3,740 | 3,740 | 3,670 | 3,740 | 9,900 | 3,740 |
| 1994-06-20 | 3,750 | 3,820 | 3,720 | 3,750 | 11,600 | 3,750 |
| 1994-06-17 | 3,800 | 3,830 | 3,770 | 3,800 | 20,600 | 3,800 |
| 1994-06-16 | 3,780 | 3,800 | 3,760 | 3,770 | 12,500 | 3,770 |
| 1994-06-15 | 3,800 | 3,820 | 3,750 | 3,760 | 22,300 | 3,760 |
| 1994-06-14 | 3,790 | 3,800 | 3,720 | 3,780 | 18,400 | 3,780 |
| 1994-06-13 | 3,750 | 3,810 | 3,750 | 3,810 | 37,400 | 3,810 |
| 1994-06-10 | 3,720 | 3,780 | 3,720 | 3,750 | 46,800 | 3,750 |
| 1994-06-09 | 3,780 | 3,840 | 3,720 | 3,720 | 164,100 | 3,720 |
| 1994-06-08 | 3,600 | 3,640 | 3,600 | 3,630 | 12,800 | 3,630 |
| 1994-06-07 | 3,600 | 3,600 | 3,560 | 3,600 | 24,300 | 3,600 |
| 1994-06-06 | 3,630 | 3,630 | 3,560 | 3,600 | 10,400 | 3,600 |
| 1994-06-03 | 3,630 | 3,630 | 3,570 | 3,580 | 24,500 | 3,580 |
| 1994-06-02 | 3,620 | 3,650 | 3,600 | 3,630 | 54,600 | 3,630 |
| 1994-06-01 | 3,600 | 3,630 | 3,590 | 3,610 | 67,400 | 3,610 |
| 1994-05-31 | 3,570 | 3,620 | 3,570 | 3,600 | 82,000 | 3,600 |
| 1994-05-30 | 3,550 | 3,600 | 3,520 | 3,550 | 26,100 | 3,550 |
| 1994-05-27 | 3,550 | 3,600 | 3,530 | 3,580 | 32,300 | 3,580 |
| 1994-05-26 | 3,590 | 3,600 | 3,530 | 3,600 | 12,300 | 3,600 |
| 1994-05-25 | 3,550 | 3,600 | 3,530 | 3,590 | 31,000 | 3,590 |
| 1994-05-24 | 3,500 | 3,540 | 3,480 | 3,500 | 30,100 | 3,500 |
| 1994-05-23 | 3,540 | 3,540 | 3,500 | 3,510 | 14,700 | 3,510 |
| 1994-05-20 | 3,590 | 3,600 | 3,500 | 3,510 | 21,000 | 3,510 |
| 1994-05-19 | 3,550 | 3,600 | 3,550 | 3,600 | 34,300 | 3,600 |
| 1994-05-18 | 3,600 | 3,660 | 3,580 | 3,600 | 89,000 | 3,600 |
| 1994-05-17 | 3,540 | 3,590 | 3,540 | 3,580 | 21,200 | 3,580 |
| 1994-05-16 | 3,560 | 3,590 | 3,500 | 3,590 | 27,400 | 3,590 |
| 1994-05-13 | 3,590 | 3,620 | 3,560 | 3,560 | 32,800 | 3,560 |
| 1994-05-12 | 3,600 | 3,620 | 3,550 | 3,620 | 40,500 | 3,620 |
| 1994-05-11 | 3,630 | 3,630 | 3,550 | 3,600 | 112,900 | 3,600 |
| 1994-05-10 | 3,500 | 3,630 | 3,500 | 3,630 | 207,400 | 3,630 |
| 1994-05-09 | 3,440 | 3,530 | 3,410 | 3,510 | 262,800 | 3,510 |
| 1994-05-06 | 3,350 | 3,490 | 3,350 | 3,440 | 120,300 | 3,440 |
| 1994-05-02 | 3,300 | 3,320 | 3,240 | 3,320 | 18,300 | 3,320 |
| 1994-04-28 | 3,250 | 3,320 | 3,250 | 3,320 | 19,000 | 3,320 |
| 1994-04-27 | 3,240 | 3,340 | 3,200 | 3,300 | 35,300 | 3,300 |
| 1994-04-26 | 3,260 | 3,260 | 3,180 | 3,190 | 19,000 | 3,190 |
| 1994-04-25 | 3,300 | 3,300 | 3,240 | 3,270 | 9,800 | 3,270 |
| 1994-04-22 | 3,300 | 3,300 | 3,280 | 3,300 | 31,900 | 3,300 |
| 1994-04-21 | 3,260 | 3,300 | 3,250 | 3,300 | 22,300 | 3,300 |
| 1994-04-20 | 3,330 | 3,330 | 3,270 | 3,310 | 51,400 | 3,310 |
| 1994-04-19 | 3,340 | 3,340 | 3,270 | 3,280 | 40,700 | 3,280 |
| 1994-04-18 | 3,300 | 3,380 | 3,280 | 3,340 | 87,000 | 3,340 |
| 1994-04-15 | 3,200 | 3,310 | 3,200 | 3,250 | 112,600 | 3,250 |
| 1994-04-14 | 3,170 | 3,200 | 3,100 | 3,110 | 41,000 | 3,110 |
| 1994-04-13 | 3,150 | 3,190 | 3,140 | 3,180 | 32,100 | 3,180 |
| 1994-04-12 | 3,100 | 3,190 | 3,100 | 3,150 | 37,600 | 3,150 |
| 1994-04-11 | 3,100 | 3,170 | 3,080 | 3,100 | 49,800 | 3,100 |
| 1994-04-08 | 3,050 | 3,100 | 2,980 | 3,100 | 63,900 | 3,100 |
| 1994-04-07 | 2,980 | 3,050 | 2,930 | 3,040 | 50,400 | 3,040 |
| 1994-04-06 | 2,870 | 2,970 | 2,870 | 2,970 | 12,800 | 2,970 |
| 1994-04-05 | 2,830 | 2,840 | 2,800 | 2,800 | 13,000 | 2,800 |
| 1994-04-04 | 2,800 | 2,820 | 2,800 | 2,820 | 6,500 | 2,820 |
| 1994-04-01 | 2,890 | 2,890 | 2,790 | 2,790 | 5,500 | 2,790 |
| 1994-03-31 | 2,860 | 2,900 | 2,850 | 2,850 | 10,800 | 2,850 |
| 1994-03-30 | 2,900 | 2,920 | 2,850 | 2,890 | 12,500 | 2,890 |
| 1994-03-29 | 2,890 | 2,900 | 2,860 | 2,860 | 5,500 | 2,860 |
| 1994-03-28 | 2,900 | 2,900 | 2,840 | 2,840 | 2,200 | 2,840 |
| 1994-03-25 | 2,780 | 2,820 | 2,700 | 2,750 | 25,400 | 2,750 |
| 1994-03-24 | 2,750 | 2,810 | 2,750 | 2,780 | 11,300 | 2,780 |
| 1994-03-23 | 2,850 | 2,850 | 2,790 | 2,790 | 18,500 | 2,790 |
| 1994-03-22 | 2,900 | 2,900 | 2,810 | 2,810 | 4,600 | 2,810 |
| 1994-03-18 | 2,870 | 2,870 | 2,850 | 2,870 | 18,100 | 2,870 |
| 1994-03-17 | 2,860 | 2,880 | 2,850 | 2,870 | 6,000 | 2,870 |
| 1994-03-16 | 2,900 | 2,900 | 2,850 | 2,850 | 23,400 | 2,850 |
| 1994-03-15 | 2,860 | 2,860 | 2,800 | 2,860 | 19,400 | 2,860 |
| 1994-03-14 | 2,900 | 2,900 | 2,830 | 2,860 | 21,400 | 2,860 |
| 1994-03-11 | 2,850 | 2,880 | 2,820 | 2,860 | 33,500 | 2,860 |
| 1994-03-10 | 2,950 | 2,950 | 2,820 | 2,850 | 164,500 | 2,850 |
| 1994-03-09 | 2,930 | 2,980 | 2,910 | 2,940 | 13,600 | 2,940 |
| 1994-03-08 | 2,990 | 2,990 | 2,930 | 2,950 | 6,000 | 2,950 |
| 1994-03-07 | 3,000 | 3,040 | 2,970 | 3,000 | 11,800 | 3,000 |
| 1994-03-04 | 3,000 | 3,050 | 3,000 | 3,000 | 14,900 | 3,000 |
| 1994-03-03 | 3,010 | 3,030 | 3,000 | 3,000 | 6,900 | 3,000 |
| 1994-03-02 | 3,050 | 3,090 | 3,010 | 3,010 | 11,900 | 3,010 |
| 1994-03-01 | 3,100 | 3,100 | 3,050 | 3,100 | 9,200 | 3,100 |
| 1994-02-28 | 3,080 | 3,080 | 3,040 | 3,040 | 19,700 | 3,040 |
| 1994-02-25 | 3,060 | 3,060 | 3,010 | 3,040 | 46,500 | 3,040 |
| 1994-02-24 | 3,110 | 3,110 | 3,010 | 3,090 | 6,900 | 3,090 |
| 1994-02-23 | 3,050 | 3,050 | 2,990 | 3,000 | 14,000 | 3,000 |
| 1994-02-22 | 3,130 | 3,130 | 3,060 | 3,100 | 5,200 | 3,100 |
| 1994-02-21 | 3,150 | 3,150 | 2,970 | 3,060 | 10,800 | 3,060 |
| 1994-02-18 | 3,150 | 3,180 | 3,120 | 3,150 | 11,300 | 3,150 |
| 1994-02-17 | 3,150 | 3,180 | 3,100 | 3,120 | 5,900 | 3,120 |
| 1994-02-16 | 3,020 | 3,180 | 3,020 | 3,100 | 7,600 | 3,100 |
| 1994-02-15 | 3,000 | 3,100 | 2,970 | 2,990 | 14,000 | 2,990 |
| 1994-02-14 | 3,200 | 3,200 | 3,050 | 3,110 | 14,300 | 3,110 |
| 1994-02-10 | 3,050 | 3,100 | 3,050 | 3,100 | 15,500 | 3,100 |
| 1994-02-09 | 3,300 | 3,300 | 3,050 | 3,130 | 26,200 | 3,130 |
| 1994-02-08 | 3,300 | 3,340 | 3,210 | 3,210 | 29,000 | 3,210 |
| 1994-02-07 | 3,370 | 3,370 | 3,250 | 3,300 | 29,300 | 3,300 |
| 1994-02-04 | 3,170 | 3,410 | 3,150 | 3,400 | 206,200 | 3,400 |
| 1994-02-03 | 3,170 | 3,350 | 3,170 | 3,220 | 116,300 | 3,220 |
| 1994-02-02 | 3,180 | 3,210 | 3,180 | 3,200 | 45,900 | 3,200 |
| 1994-02-01 | 3,350 | 3,350 | 3,200 | 3,230 | 100,600 | 3,230 |
| 1994-01-31 | 3,280 | 3,360 | 3,200 | 3,350 | 156,800 | 3,350 |
| 1994-01-28 | 2,980 | 3,250 | 2,940 | 3,180 | 201,500 | 3,180 |
| 1994-01-27 | 2,720 | 2,990 | 2,720 | 2,940 | 69,700 | 2,940 |
| 1994-01-26 | 2,710 | 2,750 | 2,710 | 2,720 | 16,200 | 2,720 |
| 1994-01-25 | 2,700 | 2,720 | 2,690 | 2,720 | 6,700 | 2,720 |
| 1994-01-24 | 2,690 | 2,700 | 2,650 | 2,650 | 20,300 | 2,650 |
| 1994-01-21 | 2,780 | 2,830 | 2,740 | 2,820 | 25,900 | 2,820 |
| 1994-01-20 | 2,710 | 2,740 | 2,710 | 2,740 | 6,000 | 2,740 |
| 1994-01-19 | 2,700 | 2,720 | 2,670 | 2,700 | 8,100 | 2,700 |
| 1994-01-18 | 2,720 | 2,720 | 2,680 | 2,680 | 1,800 | 2,680 |
| 1994-01-17 | 2,740 | 2,740 | 2,680 | 2,730 | 8,600 | 2,730 |
| 1994-01-14 | 2,670 | 2,700 | 2,670 | 2,700 | 1,900 | 2,700 |
| 1994-01-13 | 2,730 | 2,780 | 2,700 | 2,740 | 14,900 | 2,740 |
| 1994-01-12 | 2,540 | 2,710 | 2,500 | 2,710 | 11,800 | 2,710 |
| 1994-01-11 | 2,560 | 2,560 | 2,500 | 2,500 | 5,400 | 2,500 |
| 1994-01-10 | 2,560 | 2,560 | 2,510 | 2,530 | 6,700 | 2,530 |
| 1994-01-07 | 2,550 | 2,600 | 2,550 | 2,550 | 1,100 | 2,550 |
| 1994-01-06 | 2,620 | 2,640 | 2,580 | 2,580 | 5,700 | 2,580 |
| 1994-01-05 | 2,580 | 2,580 | 2,500 | 2,580 | 2,700 | 2,580 |
| 1994-01-04 | 2,490 | 2,520 | 2,490 | 2,500 | 800 | 2,500 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-10-28]1株→1.5株 [1990-10-26]1株→1.5株 [1987-10-28]1株→1.1株
