9755 応用地質(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 | 5,750 | 5,750 | 5,720 | 5,720 | 1,000 | 4,727.27 |
| 1994-12-29 | 5,550 | 5,700 | 5,550 | 5,650 | 1,300 | 4,669.42 |
| 1994-12-28 | 5,650 | 5,650 | 5,600 | 5,650 | 7,000 | 4,669.42 |
| 1994-12-27 | 5,600 | 5,680 | 5,600 | 5,650 | 3,800 | 4,669.42 |
| 1994-12-26 | 6,020 | 6,030 | 5,960 | 6,030 | 13,400 | 4,530.43 |
| 1994-12-22 | 6,000 | 6,020 | 5,980 | 6,020 | 10,900 | 4,522.92 |
| 1994-12-21 | 5,940 | 5,990 | 5,900 | 5,990 | 15,300 | 4,500.38 |
| 1994-12-20 | 5,850 | 5,950 | 5,850 | 5,950 | 20,800 | 4,470.32 |
| 1994-12-19 | 5,800 | 5,850 | 5,790 | 5,850 | 8,900 | 4,395.19 |
| 1994-12-16 | 5,800 | 5,800 | 5,750 | 5,800 | 12,000 | 4,357.63 |
| 1994-12-15 | 5,810 | 5,810 | 5,720 | 5,800 | 4,700 | 4,357.63 |
| 1994-12-14 | 5,850 | 5,860 | 5,800 | 5,800 | 4,300 | 4,357.63 |
| 1994-12-13 | 5,940 | 5,940 | 5,850 | 5,900 | 9,600 | 4,432.76 |
| 1994-12-12 | 5,900 | 5,950 | 5,900 | 5,900 | 7,500 | 4,432.76 |
| 1994-12-09 | 5,920 | 5,920 | 5,810 | 5,860 | 14,700 | 4,402.70 |
| 1994-12-08 | 5,850 | 5,850 | 5,800 | 5,800 | 13,100 | 4,357.63 |
| 1994-12-07 | 5,750 | 5,800 | 5,750 | 5,800 | 8,400 | 4,357.63 |
| 1994-12-06 | 5,660 | 5,800 | 5,660 | 5,750 | 9,900 | 4,320.06 |
| 1994-12-05 | 5,660 | 5,700 | 5,650 | 5,650 | 8,000 | 4,244.93 |
| 1994-12-02 | 5,650 | 5,670 | 5,600 | 5,650 | 11,600 | 4,244.93 |
| 1994-12-01 | 5,700 | 5,700 | 5,620 | 5,630 | 7,200 | 4,229.90 |
| 1994-11-30 | 5,610 | 5,700 | 5,600 | 5,670 | 14,300 | 4,259.96 |
| 1994-11-29 | 5,530 | 5,650 | 5,530 | 5,610 | 14,400 | 4,214.88 |
| 1994-11-28 | 5,500 | 5,550 | 5,500 | 5,520 | 3,500 | 4,147.26 |
| 1994-11-25 | 5,600 | 5,600 | 5,500 | 5,550 | 9,400 | 4,169.80 |
| 1994-11-24 | 5,500 | 5,550 | 5,500 | 5,540 | 10,800 | 4,162.28 |
| 1994-11-22 | 5,560 | 5,560 | 5,540 | 5,540 | 14,900 | 4,162.28 |
| 1994-11-21 | 5,640 | 5,650 | 5,560 | 5,560 | 206,800 | 4,177.31 |
| 1994-11-18 | 5,710 | 5,710 | 5,650 | 5,650 | 6,200 | 4,244.93 |
| 1994-11-17 | 5,610 | 5,610 | 5,550 | 5,610 | 205,800 | 4,214.88 |
| 1994-11-16 | 5,620 | 5,670 | 5,590 | 5,600 | 212,500 | 4,207.36 |
| 1994-11-15 | 5,660 | 5,700 | 5,610 | 5,620 | 14,400 | 4,222.39 |
| 1994-11-14 | 5,610 | 5,630 | 5,600 | 5,600 | 209,300 | 4,207.36 |
| 1994-11-11 | 5,510 | 5,600 | 5,400 | 5,600 | 216,700 | 4,207.36 |
| 1994-11-10 | 5,660 | 5,660 | 5,550 | 5,550 | 9,500 | 4,169.80 |
| 1994-11-09 | 5,900 | 5,900 | 5,550 | 5,560 | 209,100 | 4,177.31 |
| 1994-11-08 | 5,950 | 5,950 | 5,900 | 5,900 | 9,000 | 4,432.76 |
| 1994-11-07 | 6,000 | 6,000 | 5,950 | 5,950 | 5,000 | 4,470.32 |
| 1994-11-04 | 6,000 | 6,010 | 5,980 | 5,980 | 6,100 | 4,492.86 |
| 1994-11-02 | 6,010 | 6,010 | 5,990 | 6,000 | 13,200 | 4,507.89 |
| 1994-11-01 | 6,000 | 6,010 | 6,000 | 6,010 | 6,400 | 4,515.40 |
| 1994-10-31 | 6,000 | 6,030 | 5,900 | 6,000 | 17,400 | 4,507.89 |
| 1994-10-28 | 6,010 | 6,100 | 6,000 | 6,000 | 12,300 | 4,507.89 |
| 1994-10-27 | 6,200 | 6,200 | 6,000 | 6,000 | 8,900 | 4,507.89 |
| 1994-10-26 | 6,200 | 6,200 | 6,000 | 6,200 | 11,300 | 4,658.15 |
| 1994-10-25 | 6,580 | 6,580 | 6,300 | 6,300 | 6,500 | 4,733.28 |
| 1994-10-24 | 6,570 | 6,570 | 6,430 | 6,480 | 11,700 | 4,868.52 |
| 1994-10-21 | 6,700 | 6,700 | 6,550 | 6,550 | 6,100 | 4,921.11 |
| 1994-10-20 | 6,690 | 6,750 | 6,650 | 6,700 | 4,900 | 5,033.81 |
| 1994-10-19 | 6,840 | 6,840 | 6,650 | 6,650 | 4,800 | 4,996.24 |
| 1994-10-18 | 6,900 | 6,900 | 6,800 | 6,800 | 3,600 | 5,108.94 |
| 1994-10-17 | 6,810 | 6,900 | 6,810 | 6,850 | 800 | 5,146.51 |
| 1994-10-14 | 6,810 | 6,900 | 6,800 | 6,800 | 1,000 | 5,108.94 |
| 1994-10-13 | 6,800 | 6,980 | 6,800 | 6,900 | 1,700 | 5,184.07 |
| 1994-10-12 | 6,850 | 6,850 | 6,800 | 6,800 | 7,000 | 5,108.94 |
| 1994-10-11 | 7,000 | 7,000 | 6,900 | 7,000 | 3,200 | 5,259.20 |
| 1994-10-07 | 7,000 | 7,000 | 6,700 | 6,900 | 3,800 | 5,184.07 |
| 1994-10-06 | 7,050 | 7,050 | 7,010 | 7,030 | 11,000 | 5,281.74 |
| 1994-10-05 | 7,150 | 7,150 | 7,060 | 7,060 | 22,600 | 5,304.28 |
| 1994-10-04 | 7,200 | 7,200 | 7,150 | 7,150 | 2,000 | 5,371.90 |
| 1994-10-03 | 7,250 | 7,250 | 7,200 | 7,200 | 2,800 | 5,409.47 |
| 1994-09-30 | 7,230 | 7,230 | 7,200 | 7,220 | 1,700 | 5,424.49 |
| 1994-09-29 | 7,180 | 7,210 | 7,180 | 7,210 | 6,100 | 5,416.98 |
| 1994-09-28 | 7,230 | 7,230 | 7,150 | 7,180 | 1,900 | 5,394.44 |
| 1994-09-27 | 7,150 | 7,160 | 7,150 | 7,160 | 500 | 5,379.41 |
| 1994-09-26 | 7,110 | 7,200 | 7,110 | 7,150 | 1,000 | 5,371.90 |
| 1994-09-22 | 7,210 | 7,250 | 7,100 | 7,100 | 19,300 | 5,334.33 |
| 1994-09-21 | 7,110 | 7,110 | 7,100 | 7,110 | 4,700 | 5,341.85 |
| 1994-09-20 | 7,300 | 7,300 | 7,200 | 7,200 | 5,300 | 5,409.47 |
| 1994-09-19 | 7,200 | 7,200 | 7,110 | 7,110 | 5,900 | 5,341.85 |
| 1994-09-16 | 7,190 | 7,200 | 7,190 | 7,200 | 700 | 5,409.47 |
| 1994-09-14 | 7,200 | 7,200 | 7,150 | 7,200 | 3,200 | 5,409.47 |
| 1994-09-13 | 7,250 | 7,250 | 7,200 | 7,200 | 500 | 5,409.47 |
| 1994-09-12 | 7,260 | 7,270 | 7,250 | 7,250 | 7,300 | 5,447.03 |
| 1994-09-09 | 7,200 | 7,300 | 7,200 | 7,250 | 3,900 | 5,447.03 |
| 1994-09-08 | 7,150 | 7,200 | 7,150 | 7,200 | 1,300 | 5,409.47 |
| 1994-09-07 | 7,300 | 7,300 | 7,100 | 7,200 | 18,600 | 5,409.47 |
| 1994-09-06 | 7,350 | 7,360 | 7,300 | 7,300 | 3,700 | 5,484.60 |
| 1994-09-05 | 7,400 | 7,410 | 7,350 | 7,350 | 8,100 | 5,522.16 |
| 1994-09-02 | 7,400 | 7,400 | 7,390 | 7,400 | 4,200 | 5,559.73 |
| 1994-09-01 | 7,440 | 7,440 | 7,370 | 7,370 | 2,300 | 5,537.19 |
| 1994-08-31 | 7,350 | 7,450 | 7,350 | 7,450 | 5,700 | 5,597.30 |
| 1994-08-30 | 7,400 | 7,400 | 7,350 | 7,350 | 10,600 | 5,522.16 |
| 1994-08-29 | 7,400 | 7,400 | 7,400 | 7,400 | 3,400 | 5,559.73 |
| 1994-08-26 | 7,450 | 7,450 | 7,400 | 7,400 | 8,500 | 5,559.73 |
| 1994-08-25 | 7,500 | 7,500 | 7,420 | 7,420 | 3,100 | 5,574.76 |
| 1994-08-24 | 7,450 | 7,450 | 7,420 | 7,430 | 1,400 | 5,582.27 |
| 1994-08-23 | 7,500 | 7,500 | 7,450 | 7,450 | 700 | 5,597.30 |
| 1994-08-22 | 7,550 | 7,550 | 7,460 | 7,460 | 8,400 | 5,604.81 |
| 1994-08-19 | 7,550 | 7,550 | 7,450 | 7,450 | 10,300 | 5,597.30 |
| 1994-08-18 | 7,550 | 7,550 | 7,490 | 7,530 | 8,800 | 5,657.40 |
| 1994-08-17 | 7,450 | 7,530 | 7,420 | 7,530 | 17,900 | 5,657.40 |
| 1994-08-16 | 7,450 | 7,500 | 7,450 | 7,460 | 4,400 | 5,604.81 |
| 1994-08-15 | 7,500 | 7,570 | 7,500 | 7,500 | 7,100 | 5,634.86 |
| 1994-08-12 | 7,590 | 7,590 | 7,500 | 7,500 | 8,700 | 5,634.86 |
| 1994-08-11 | 7,550 | 7,600 | 7,550 | 7,600 | 8,500 | 5,709.99 |
| 1994-08-10 | 7,450 | 7,550 | 7,450 | 7,550 | 4,600 | 5,672.43 |
| 1994-08-09 | 7,460 | 7,460 | 7,460 | 7,460 | 700 | 5,604.81 |
| 1994-08-08 | 7,410 | 7,450 | 7,410 | 7,450 | 1,900 | 5,597.30 |
| 1994-08-05 | 7,550 | 7,600 | 7,490 | 7,490 | 10,800 | 5,627.35 |
| 1994-08-04 | 7,530 | 7,530 | 7,530 | 7,530 | 1,400 | 5,657.40 |
| 1994-08-03 | 7,500 | 7,530 | 7,500 | 7,530 | 4,800 | 5,657.40 |
| 1994-08-02 | 7,500 | 7,500 | 7,500 | 7,500 | 5,800 | 5,634.86 |
| 1994-08-01 | 7,500 | 7,550 | 7,500 | 7,500 | 2,900 | 5,634.86 |
| 1994-07-29 | 7,600 | 7,600 | 7,500 | 7,500 | 15,200 | 5,634.86 |
| 1994-07-28 | 7,500 | 7,600 | 7,500 | 7,580 | 9,600 | 5,694.97 |
| 1994-07-27 | 7,550 | 7,550 | 7,500 | 7,500 | 3,200 | 5,634.86 |
| 1994-07-26 | 7,500 | 7,580 | 7,500 | 7,560 | 7,600 | 5,679.94 |
| 1994-07-25 | 7,600 | 7,600 | 7,500 | 7,500 | 3,800 | 5,634.86 |
| 1994-07-22 | 7,550 | 7,550 | 7,500 | 7,500 | 2,200 | 5,634.86 |
| 1994-07-21 | 7,420 | 7,420 | 7,420 | 7,420 | 1,500 | 5,574.76 |
| 1994-07-20 | 7,410 | 7,430 | 7,410 | 7,420 | 8,100 | 5,574.76 |
| 1994-07-19 | 7,410 | 7,420 | 7,410 | 7,410 | 4,700 | 5,567.24 |
| 1994-07-18 | 7,500 | 7,500 | 7,400 | 7,410 | 1,000 | 5,567.24 |
| 1994-07-15 | 7,420 | 7,500 | 7,420 | 7,500 | 6,800 | 5,634.86 |
| 1994-07-14 | 7,450 | 7,450 | 7,400 | 7,420 | 8,500 | 5,574.76 |
| 1994-07-13 | 7,430 | 7,450 | 7,410 | 7,450 | 7,800 | 5,597.30 |
| 1994-07-12 | 7,560 | 7,560 | 7,440 | 7,450 | 9,000 | 5,597.30 |
| 1994-07-11 | 7,600 | 7,600 | 7,460 | 7,460 | 1,100 | 5,604.81 |
| 1994-07-08 | 7,480 | 7,490 | 7,450 | 7,450 | 12,800 | 5,597.30 |
| 1994-07-07 | 7,500 | 7,510 | 7,450 | 7,470 | 22,100 | 5,612.32 |
| 1994-07-06 | 7,600 | 7,620 | 7,500 | 7,500 | 6,800 | 5,634.86 |
| 1994-07-05 | 7,550 | 7,620 | 7,550 | 7,600 | 8,600 | 5,709.99 |
| 1994-07-04 | 7,590 | 7,590 | 7,540 | 7,560 | 3,900 | 5,679.94 |
| 1994-07-01 | 7,600 | 7,600 | 7,500 | 7,550 | 9,200 | 5,672.43 |
| 1994-06-30 | 7,600 | 7,600 | 7,550 | 7,550 | 16,300 | 5,672.43 |
| 1994-06-29 | 7,600 | 7,600 | 7,560 | 7,590 | 7,500 | 5,702.48 |
| 1994-06-28 | 7,600 | 7,600 | 7,550 | 7,600 | 13,400 | 5,709.99 |
| 1994-06-27 | 7,440 | 7,600 | 7,440 | 7,600 | 5,800 | 5,709.99 |
| 1994-06-24 | 7,500 | 7,600 | 7,400 | 7,600 | 6,500 | 5,709.99 |
| 1994-06-23 | 7,300 | 7,500 | 7,300 | 7,400 | 4,800 | 5,559.73 |
| 1994-06-22 | 7,260 | 7,330 | 7,260 | 7,300 | 18,100 | 5,484.60 |
| 1994-06-21 | 7,550 | 7,550 | 7,430 | 7,430 | 3,400 | 5,582.27 |
| 1994-06-20 | 7,500 | 7,500 | 7,410 | 7,450 | 2,200 | 5,597.30 |
| 1994-06-17 | 7,440 | 7,440 | 7,400 | 7,410 | 12,800 | 5,567.24 |
| 1994-06-16 | 7,500 | 7,500 | 7,420 | 7,440 | 2,900 | 5,589.78 |
| 1994-06-15 | 7,550 | 7,550 | 7,350 | 7,400 | 12,000 | 5,559.73 |
| 1994-06-14 | 7,590 | 7,600 | 7,500 | 7,500 | 2,900 | 5,634.86 |
| 1994-06-13 | 7,650 | 7,650 | 7,560 | 7,560 | 7,900 | 5,679.94 |
| 1994-06-10 | 7,650 | 7,700 | 7,600 | 7,650 | 7,200 | 5,747.56 |
| 1994-06-09 | 7,750 | 7,750 | 7,600 | 7,650 | 6,900 | 5,747.56 |
| 1994-06-08 | 7,720 | 7,720 | 7,650 | 7,650 | 6,400 | 5,747.56 |
| 1994-06-07 | 7,690 | 7,710 | 7,690 | 7,700 | 5,600 | 5,785.12 |
| 1994-06-06 | 7,790 | 7,790 | 7,700 | 7,720 | 11,500 | 5,800.15 |
| 1994-06-03 | 7,790 | 7,790 | 7,690 | 7,700 | 5,300 | 5,785.12 |
| 1994-06-02 | 7,700 | 7,700 | 7,610 | 7,700 | 20,100 | 5,785.12 |
| 1994-06-01 | 7,520 | 7,560 | 7,510 | 7,560 | 14,400 | 5,679.94 |
| 1994-05-31 | 7,600 | 7,750 | 7,520 | 7,520 | 23,900 | 5,649.89 |
| 1994-05-30 | 7,660 | 7,660 | 7,460 | 7,600 | 12,700 | 5,709.99 |
| 1994-05-27 | 7,700 | 7,700 | 7,660 | 7,660 | 14,300 | 5,755.07 |
| 1994-05-26 | 7,690 | 7,700 | 7,650 | 7,700 | 4,800 | 5,785.12 |
| 1994-05-25 | 7,700 | 7,700 | 7,680 | 7,690 | 6,300 | 5,777.61 |
| 1994-05-24 | 7,780 | 7,800 | 7,680 | 7,700 | 5,500 | 5,785.12 |
| 1994-05-23 | 7,780 | 7,780 | 7,720 | 7,740 | 10,500 | 5,815.18 |
| 1994-05-20 | 7,720 | 7,780 | 7,720 | 7,770 | 23,800 | 5,837.72 |
| 1994-05-19 | 7,800 | 7,800 | 7,720 | 7,720 | 1,800 | 5,800.15 |
| 1994-05-18 | 7,800 | 7,800 | 7,710 | 7,710 | 10,400 | 5,792.64 |
| 1994-05-17 | 7,790 | 7,790 | 7,750 | 7,750 | 15,900 | 5,822.69 |
| 1994-05-16 | 7,780 | 7,800 | 7,780 | 7,780 | 40,800 | 5,845.23 |
| 1994-05-13 | 7,710 | 7,810 | 7,710 | 7,800 | 20,000 | 5,860.26 |
| 1994-05-12 | 7,770 | 7,770 | 7,660 | 7,700 | 22,800 | 5,785.12 |
| 1994-05-11 | 7,710 | 7,800 | 7,710 | 7,760 | 32,500 | 5,830.20 |
| 1994-05-10 | 7,760 | 7,760 | 7,750 | 7,750 | 10,700 | 5,822.69 |
| 1994-05-09 | 7,790 | 7,790 | 7,760 | 7,760 | 2,500 | 5,830.20 |
| 1994-05-06 | 7,820 | 7,820 | 7,640 | 7,790 | 7,100 | 5,852.74 |
| 1994-05-02 | 7,710 | 7,820 | 7,710 | 7,800 | 3,100 | 5,860.26 |
| 1994-04-28 | 7,800 | 7,800 | 7,710 | 7,710 | 4,300 | 5,792.64 |
| 1994-04-27 | 7,770 | 7,800 | 7,750 | 7,800 | 3,700 | 5,860.26 |
| 1994-04-26 | 7,800 | 7,800 | 7,710 | 7,750 | 5,000 | 5,822.69 |
| 1994-04-25 | 7,850 | 7,850 | 7,760 | 7,790 | 3,500 | 5,852.74 |
| 1994-04-22 | 7,820 | 7,820 | 7,780 | 7,780 | 6,400 | 5,845.23 |
| 1994-04-21 | 7,800 | 7,810 | 7,800 | 7,800 | 4,200 | 5,860.26 |
| 1994-04-20 | 7,860 | 7,860 | 7,800 | 7,810 | 11,000 | 5,867.77 |
| 1994-04-19 | 7,850 | 7,850 | 7,830 | 7,830 | 5,200 | 5,882.79 |
| 1994-04-18 | 7,840 | 7,850 | 7,800 | 7,850 | 5,700 | 5,897.82 |
| 1994-04-15 | 7,800 | 7,800 | 7,750 | 7,800 | 15,100 | 5,860.26 |
| 1994-04-14 | 7,800 | 7,800 | 7,750 | 7,760 | 3,200 | 5,830.20 |
| 1994-04-13 | 7,760 | 7,850 | 7,740 | 7,750 | 6,800 | 5,822.69 |
| 1994-04-12 | 7,700 | 7,850 | 7,700 | 7,750 | 6,300 | 5,822.69 |
| 1994-04-11 | 7,720 | 7,730 | 7,700 | 7,700 | 2,000 | 5,785.12 |
| 1994-04-08 | 7,780 | 7,780 | 7,700 | 7,730 | 12,300 | 5,807.66 |
| 1994-04-07 | 7,800 | 7,850 | 7,770 | 7,800 | 14,900 | 5,860.26 |
| 1994-04-06 | 7,710 | 7,800 | 7,710 | 7,800 | 11,700 | 5,860.26 |
| 1994-04-05 | 7,700 | 7,720 | 7,700 | 7,700 | 9,100 | 5,785.12 |
| 1994-04-04 | 7,700 | 7,750 | 7,700 | 7,700 | 2,300 | 5,785.12 |
| 1994-04-01 | 7,750 | 7,750 | 7,690 | 7,700 | 6,200 | 5,785.12 |
| 1994-03-31 | 7,750 | 7,750 | 7,680 | 7,680 | 7,400 | 5,770.10 |
| 1994-03-30 | 7,700 | 7,800 | 7,610 | 7,690 | 23,500 | 5,777.61 |
| 1994-03-29 | 7,610 | 7,750 | 7,610 | 7,620 | 12,900 | 5,725.02 |
| 1994-03-28 | 7,600 | 7,650 | 7,590 | 7,610 | 16,400 | 5,717.51 |
| 1994-03-25 | 7,500 | 7,550 | 7,420 | 7,490 | 3,800 | 5,627.35 |
| 1994-03-24 | 7,360 | 7,480 | 7,330 | 7,400 | 4,200 | 5,559.73 |
| 1994-03-23 | 7,390 | 7,400 | 7,360 | 7,380 | 11,300 | 5,544.70 |
| 1994-03-22 | 7,400 | 7,410 | 7,390 | 7,390 | 25,400 | 5,552.22 |
| 1994-03-18 | 7,430 | 7,430 | 7,400 | 7,410 | 5,700 | 5,567.24 |
| 1994-03-17 | 7,480 | 7,490 | 7,430 | 7,430 | 10,000 | 5,582.27 |
| 1994-03-16 | 7,470 | 7,480 | 7,450 | 7,470 | 17,700 | 5,612.32 |
| 1994-03-15 | 7,470 | 7,510 | 7,450 | 7,470 | 7,500 | 5,612.32 |
| 1994-03-14 | 7,480 | 7,480 | 7,440 | 7,460 | 4,200 | 5,604.81 |
| 1994-03-11 | 7,400 | 7,450 | 7,380 | 7,420 | 8,900 | 5,574.76 |
| 1994-03-10 | 7,490 | 7,490 | 7,390 | 7,400 | 10,900 | 5,559.73 |
| 1994-03-09 | 7,510 | 7,510 | 7,400 | 7,460 | 10,600 | 5,604.81 |
| 1994-03-08 | 7,510 | 7,540 | 7,470 | 7,510 | 7,400 | 5,642.37 |
| 1994-03-07 | 7,530 | 7,550 | 7,500 | 7,500 | 3,300 | 5,634.86 |
| 1994-03-04 | 7,530 | 7,540 | 7,500 | 7,530 | 31,400 | 5,657.40 |
| 1994-03-03 | 7,530 | 7,560 | 7,530 | 7,530 | 8,000 | 5,657.40 |
| 1994-03-02 | 7,550 | 7,590 | 7,540 | 7,560 | 7,200 | 5,679.94 |
| 1994-03-01 | 7,540 | 7,550 | 7,520 | 7,540 | 5,900 | 5,664.91 |
| 1994-02-28 | 7,520 | 7,550 | 7,520 | 7,550 | 4,200 | 5,672.43 |
| 1994-02-25 | 7,520 | 7,550 | 7,520 | 7,550 | 8,600 | 5,672.43 |
| 1994-02-24 | 7,520 | 7,600 | 7,520 | 7,530 | 16,300 | 5,657.40 |
| 1994-02-23 | 7,510 | 7,590 | 7,510 | 7,520 | 10,200 | 5,649.89 |
| 1994-02-22 | 7,510 | 7,700 | 7,510 | 7,560 | 16,900 | 5,679.94 |
| 1994-02-21 | 7,500 | 7,550 | 7,500 | 7,550 | 6,000 | 5,672.43 |
| 1994-02-18 | 7,590 | 7,590 | 7,500 | 7,510 | 4,200 | 5,642.37 |
| 1994-02-17 | 7,530 | 7,590 | 7,500 | 7,500 | 3,400 | 5,634.86 |
| 1994-02-16 | 7,550 | 7,600 | 7,520 | 7,520 | 11,700 | 5,649.89 |
| 1994-02-15 | 7,400 | 7,500 | 7,400 | 7,500 | 2,100 | 5,634.86 |
| 1994-02-14 | 7,590 | 7,590 | 7,500 | 7,550 | 4,000 | 5,672.43 |
| 1994-02-10 | 7,630 | 7,630 | 7,550 | 7,590 | 15,000 | 5,702.48 |
| 1994-02-09 | 7,620 | 7,630 | 7,610 | 7,610 | 5,700 | 5,717.51 |
| 1994-02-08 | 7,620 | 7,710 | 7,620 | 7,620 | 6,500 | 5,725.02 |
| 1994-02-07 | 7,620 | 7,620 | 7,600 | 7,600 | 3,500 | 5,709.99 |
| 1994-02-04 | 7,650 | 7,690 | 7,620 | 7,620 | 12,500 | 5,725.02 |
| 1994-02-03 | 7,610 | 7,730 | 7,610 | 7,650 | 20,200 | 5,747.56 |
| 1994-02-02 | 7,760 | 7,790 | 7,610 | 7,610 | 31,000 | 5,717.51 |
| 1994-02-01 | 7,760 | 7,800 | 7,750 | 7,760 | 12,800 | 5,830.20 |
| 1994-01-31 | 7,710 | 7,810 | 7,700 | 7,750 | 8,000 | 5,822.69 |
| 1994-01-28 | 7,610 | 7,620 | 7,550 | 7,550 | 10,100 | 5,672.43 |
| 1994-01-27 | 7,690 | 7,690 | 7,570 | 7,590 | 56,600 | 5,702.48 |
| 1994-01-26 | 7,660 | 7,700 | 7,660 | 7,690 | 46,900 | 5,777.61 |
| 1994-01-25 | 7,660 | 7,660 | 7,650 | 7,650 | 4,800 | 5,747.56 |
| 1994-01-24 | 7,500 | 7,560 | 7,500 | 7,560 | 5,200 | 5,679.94 |
| 1994-01-21 | 7,600 | 7,700 | 7,590 | 7,700 | 5,200 | 5,785.12 |
| 1994-01-20 | 7,690 | 7,690 | 7,570 | 7,600 | 10,400 | 5,709.99 |
| 1994-01-19 | 7,610 | 7,700 | 7,610 | 7,630 | 6,800 | 5,732.53 |
| 1994-01-18 | 7,700 | 7,700 | 7,600 | 7,600 | 5,400 | 5,709.99 |
| 1994-01-17 | 7,610 | 7,700 | 7,600 | 7,600 | 9,200 | 5,709.99 |
| 1994-01-14 | 7,660 | 7,700 | 7,560 | 7,560 | 8,500 | 5,679.94 |
| 1994-01-13 | 7,530 | 7,700 | 7,520 | 7,700 | 9,400 | 5,785.12 |
| 1994-01-12 | 7,690 | 7,690 | 7,520 | 7,520 | 10,700 | 5,649.89 |
| 1994-01-11 | 7,610 | 7,620 | 7,510 | 7,590 | 19,200 | 5,702.48 |
| 1994-01-10 | 7,680 | 7,700 | 7,510 | 7,520 | 13,600 | 5,649.89 |
| 1994-01-07 | 7,700 | 7,710 | 7,650 | 7,660 | 3,300 | 5,755.07 |
| 1994-01-06 | 7,660 | 7,710 | 7,640 | 7,650 | 10,600 | 5,747.56 |
| 1994-01-05 | 7,700 | 7,700 | 7,650 | 7,660 | 5,800 | 5,755.07 |
| 1994-01-04 | 7,710 | 7,710 | 7,600 | 7,650 | 6,000 | 5,747.56 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株