9946 ミニストップ(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 | 2,900 | 2,940 | 2,900 | 2,930 | 12,000 | 2,001.23 |
| 1994-12-29 | 2,820 | 2,850 | 2,820 | 2,850 | 5,000 | 1,946.59 |
| 1994-12-28 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 1,926.10 |
| 1994-12-27 | 2,810 | 2,810 | 2,760 | 2,800 | 6,000 | 1,912.44 |
| 1994-12-26 | 2,750 | 2,800 | 2,750 | 2,800 | 20,000 | 1,912.44 |
| 1994-12-22 | 2,750 | 2,750 | 2,730 | 2,730 | 12,000 | 1,864.63 |
| 1994-12-21 | 2,680 | 2,710 | 2,680 | 2,710 | 11,000 | 1,850.97 |
| 1994-12-20 | 2,650 | 2,660 | 2,650 | 2,650 | 37,000 | 1,809.99 |
| 1994-12-19 | 2,650 | 2,650 | 2,650 | 2,650 | 35,000 | 1,809.99 |
| 1994-12-16 | 2,720 | 2,720 | 2,700 | 2,700 | 14,000 | 1,844.14 |
| 1994-12-15 | 2,780 | 2,780 | 2,730 | 2,730 | 17,000 | 1,864.63 |
| 1994-12-14 | 2,820 | 2,820 | 2,780 | 2,780 | 22,000 | 1,898.78 |
| 1994-12-13 | 2,880 | 2,880 | 2,810 | 2,810 | 8,000 | 1,919.27 |
| 1994-12-12 | 2,900 | 2,900 | 2,870 | 2,900 | 18,000 | 1,980.74 |
| 1994-12-09 | 2,980 | 2,980 | 2,900 | 2,920 | 34,000 | 1,994.40 |
| 1994-12-08 | 2,930 | 2,940 | 2,910 | 2,940 | 17,000 | 2,008.06 |
| 1994-12-07 | 2,910 | 2,950 | 2,910 | 2,920 | 16,000 | 1,994.40 |
| 1994-12-06 | 2,820 | 2,890 | 2,820 | 2,890 | 13,000 | 1,973.91 |
| 1994-12-05 | 2,800 | 2,840 | 2,800 | 2,830 | 6,000 | 1,932.93 |
| 1994-12-02 | 2,890 | 2,890 | 2,830 | 2,840 | 6,000 | 1,939.76 |
| 1994-12-01 | 2,820 | 2,820 | 2,800 | 2,820 | 13,000 | 1,926.10 |
| 1994-11-30 | 2,820 | 2,820 | 2,820 | 2,820 | 4,000 | 1,926.10 |
| 1994-11-29 | 2,900 | 2,900 | 2,820 | 2,820 | 15,000 | 1,926.10 |
| 1994-11-28 | 2,880 | 2,920 | 2,870 | 2,890 | 15,000 | 1,973.91 |
| 1994-11-25 | 2,800 | 2,840 | 2,770 | 2,800 | 10,000 | 1,912.44 |
| 1994-11-24 | 2,800 | 2,800 | 2,770 | 2,800 | 19,000 | 1,912.44 |
| 1994-11-22 | 2,930 | 2,930 | 2,850 | 2,850 | 26,000 | 1,946.59 |
| 1994-11-21 | 2,910 | 2,910 | 2,900 | 2,900 | 16,000 | 1,980.74 |
| 1994-11-18 | 2,950 | 2,950 | 2,910 | 2,930 | 8,000 | 2,001.23 |
| 1994-11-17 | 2,910 | 2,950 | 2,910 | 2,930 | 9,000 | 2,001.23 |
| 1994-11-16 | 2,910 | 2,920 | 2,910 | 2,920 | 5,000 | 1,994.40 |
| 1994-11-15 | 2,950 | 2,960 | 2,950 | 2,950 | 18,000 | 2,014.89 |
| 1994-11-14 | 2,930 | 2,940 | 2,930 | 2,930 | 9,000 | 2,001.23 |
| 1994-11-11 | 2,950 | 2,950 | 2,930 | 2,950 | 6,000 | 2,014.89 |
| 1994-11-10 | 2,960 | 2,970 | 2,950 | 2,950 | 12,000 | 2,014.89 |
| 1994-11-09 | 2,950 | 2,960 | 2,950 | 2,950 | 11,000 | 2,014.89 |
| 1994-11-08 | 2,980 | 2,990 | 2,970 | 2,980 | 18,000 | 2,035.38 |
| 1994-11-07 | 3,000 | 3,000 | 2,980 | 2,990 | 7,000 | 2,042.21 |
| 1994-11-04 | 3,020 | 3,040 | 3,000 | 3,000 | 25,000 | 2,049.04 |
| 1994-11-02 | 3,050 | 3,050 | 3,010 | 3,020 | 10,000 | 2,062.70 |
| 1994-11-01 | 3,050 | 3,060 | 3,040 | 3,050 | 14,000 | 2,083.19 |
| 1994-10-31 | 3,070 | 3,100 | 3,070 | 3,070 | 10,000 | 2,096.85 |
| 1994-10-28 | 3,050 | 3,100 | 3,050 | 3,070 | 18,000 | 2,096.85 |
| 1994-10-27 | 3,020 | 3,040 | 3,010 | 3,040 | 35,000 | 2,076.36 |
| 1994-10-26 | 3,010 | 3,040 | 3,000 | 3,030 | 13,000 | 2,069.53 |
| 1994-10-25 | 3,020 | 3,020 | 2,990 | 3,000 | 27,000 | 2,049.04 |
| 1994-10-24 | 3,020 | 3,020 | 3,020 | 3,020 | 11,000 | 2,062.70 |
| 1994-10-21 | 3,040 | 3,040 | 2,960 | 3,000 | 31,000 | 2,049.04 |
| 1994-10-20 | 3,050 | 3,050 | 3,020 | 3,040 | 30,000 | 2,076.36 |
| 1994-10-19 | 3,070 | 3,070 | 3,040 | 3,040 | 10,000 | 2,076.36 |
| 1994-10-18 | 3,070 | 3,080 | 3,060 | 3,080 | 10,000 | 2,103.68 |
| 1994-10-17 | 3,050 | 3,070 | 3,040 | 3,070 | 16,000 | 2,096.85 |
| 1994-10-14 | 3,050 | 3,050 | 3,040 | 3,050 | 9,000 | 2,083.19 |
| 1994-10-13 | 2,990 | 3,040 | 2,990 | 3,020 | 12,000 | 2,062.70 |
| 1994-10-12 | 2,950 | 3,000 | 2,950 | 2,990 | 12,000 | 2,042.21 |
| 1994-10-11 | 2,980 | 2,980 | 2,960 | 2,960 | 16,000 | 2,021.72 |
| 1994-10-07 | 2,990 | 2,990 | 2,980 | 2,980 | 16,000 | 2,035.38 |
| 1994-10-06 | 3,010 | 3,010 | 2,990 | 2,990 | 12,000 | 2,042.21 |
| 1994-10-05 | 2,960 | 3,000 | 2,960 | 3,000 | 16,000 | 2,049.04 |
| 1994-10-04 | 3,020 | 3,020 | 3,010 | 3,010 | 15,000 | 2,055.87 |
| 1994-10-03 | 3,050 | 3,050 | 3,000 | 3,010 | 13,000 | 2,055.87 |
| 1994-09-30 | 3,100 | 3,100 | 3,050 | 3,050 | 6,000 | 2,083.19 |
| 1994-09-29 | 3,020 | 3,020 | 3,000 | 3,000 | 26,000 | 2,049.04 |
| 1994-09-28 | 3,010 | 3,020 | 3,010 | 3,010 | 9,000 | 2,055.87 |
| 1994-09-27 | 3,050 | 3,060 | 3,010 | 3,020 | 29,000 | 2,062.70 |
| 1994-09-26 | 3,110 | 3,110 | 3,060 | 3,060 | 11,000 | 2,090.02 |
| 1994-09-22 | 3,160 | 3,160 | 3,100 | 3,110 | 47,000 | 2,124.17 |
| 1994-09-21 | 3,150 | 3,160 | 3,130 | 3,160 | 38,000 | 2,158.32 |
| 1994-09-20 | 3,150 | 3,160 | 3,150 | 3,160 | 26,000 | 2,158.32 |
| 1994-09-19 | 3,150 | 3,170 | 3,150 | 3,160 | 27,000 | 2,158.32 |
| 1994-09-16 | 3,150 | 3,150 | 3,130 | 3,150 | 34,000 | 2,151.49 |
| 1994-09-14 | 3,080 | 3,130 | 3,050 | 3,110 | 88,000 | 2,124.17 |
| 1994-09-13 | 2,990 | 3,030 | 2,990 | 3,030 | 74,000 | 2,069.53 |
| 1994-09-12 | 3,320 | 3,320 | 3,290 | 3,290 | 8,000 | 2,247.11 |
| 1994-09-09 | 3,320 | 3,320 | 3,320 | 3,320 | 2,000 | 2,267.60 |
| 1994-09-08 | 3,340 | 3,340 | 3,330 | 3,330 | 3,000 | 2,274.43 |
| 1994-09-07 | 3,360 | 3,360 | 3,360 | 3,360 | 2,000 | 2,294.93 |
| 1994-09-06 | 3,400 | 3,400 | 3,380 | 3,380 | 16,000 | 2,308.59 |
| 1994-09-05 | 3,400 | 3,420 | 3,380 | 3,400 | 39,000 | 2,322.25 |
| 1994-09-02 | 3,390 | 3,390 | 3,350 | 3,350 | 4,000 | 2,288.09 |
| 1994-09-01 | 3,400 | 3,400 | 3,390 | 3,390 | 8,000 | 2,315.42 |
| 1994-08-31 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 2,322.25 |
| 1994-08-30 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 | 2,322.25 |
| 1994-08-29 | 3,320 | 3,400 | 3,320 | 3,400 | 4,000 | 2,322.25 |
| 1994-08-26 | 3,420 | 3,420 | 3,270 | 3,270 | 4,000 | 2,233.45 |
| 1994-08-25 | 3,440 | 3,450 | 3,400 | 3,420 | 33,000 | 2,335.91 |
| 1994-08-24 | 3,360 | 3,400 | 3,360 | 3,400 | 9,000 | 2,322.25 |
| 1994-08-23 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 | 2,329.08 |
| 1994-08-22 | 3,370 | 3,370 | 3,340 | 3,360 | 8,000 | 2,294.93 |
| 1994-08-19 | 3,360 | 3,370 | 3,310 | 3,340 | 51,000 | 2,281.26 |
| 1994-08-18 | 3,360 | 3,380 | 3,360 | 3,370 | 42,000 | 2,301.76 |
| 1994-08-17 | 3,370 | 3,380 | 3,350 | 3,360 | 16,000 | 2,294.93 |
| 1994-08-16 | 3,330 | 3,340 | 3,330 | 3,340 | 4,000 | 2,281.26 |
| 1994-08-15 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 | 2,260.77 |
| 1994-08-12 | 3,380 | 3,380 | 3,300 | 3,300 | 15,000 | 2,253.94 |
| 1994-08-11 | 3,350 | 3,350 | 3,330 | 3,330 | 8,000 | 2,274.43 |
| 1994-08-10 | 3,400 | 3,400 | 3,350 | 3,350 | 20,000 | 2,288.09 |
| 1994-08-09 | 3,390 | 3,400 | 3,390 | 3,400 | 7,000 | 2,322.25 |
| 1994-08-08 | 3,380 | 3,380 | 3,380 | 3,380 | 2,000 | 2,308.59 |
| 1994-08-05 | 3,430 | 3,440 | 3,430 | 3,430 | 7,000 | 2,342.74 |
| 1994-08-04 | 3,440 | 3,440 | 3,440 | 3,440 | 8,000 | 2,349.57 |
| 1994-08-03 | 3,450 | 3,490 | 3,450 | 3,450 | 25,000 | 2,356.40 |
| 1994-08-02 | 3,400 | 3,400 | 3,350 | 3,400 | 5,000 | 2,322.25 |
| 1994-08-01 | 3,310 | 3,310 | 3,300 | 3,300 | 2,000 | 2,253.94 |
| 1994-07-29 | 3,310 | 3,310 | 3,300 | 3,300 | 6,000 | 2,253.94 |
| 1994-07-28 | 3,300 | 3,300 | 3,290 | 3,290 | 2,000 | 2,247.11 |
| 1994-07-27 | 3,360 | 3,360 | 3,350 | 3,350 | 5,000 | 2,288.09 |
| 1994-07-26 | 3,400 | 3,400 | 3,350 | 3,350 | 7,000 | 2,288.09 |
| 1994-07-25 | 3,350 | 3,350 | 3,350 | 3,350 | 5,000 | 2,288.09 |
| 1994-07-22 | 3,490 | 3,490 | 3,450 | 3,450 | 10,000 | 2,356.40 |
| 1994-07-21 | 3,480 | 3,480 | 3,460 | 3,460 | 5,000 | 2,363.23 |
| 1994-07-20 | 3,490 | 3,490 | 3,460 | 3,460 | 15,000 | 2,363.23 |
| 1994-07-19 | 3,510 | 3,510 | 3,460 | 3,460 | 2,000 | 2,363.23 |
| 1994-07-18 | 3,480 | 3,520 | 3,480 | 3,520 | 19,000 | 2,404.21 |
| 1994-07-15 | 3,500 | 3,500 | 3,460 | 3,480 | 16,000 | 2,376.89 |
| 1994-07-14 | 3,500 | 3,500 | 3,460 | 3,500 | 43,000 | 2,390.55 |
| 1994-07-13 | 3,430 | 3,500 | 3,430 | 3,500 | 67,000 | 2,390.55 |
| 1994-07-12 | 3,470 | 3,480 | 3,470 | 3,470 | 30,000 | 2,370.06 |
| 1994-07-11 | 3,500 | 3,500 | 3,430 | 3,460 | 16,000 | 2,363.23 |
| 1994-07-08 | 3,520 | 3,520 | 3,460 | 3,480 | 44,000 | 2,376.89 |
| 1994-07-07 | 3,520 | 3,520 | 3,460 | 3,470 | 78,000 | 2,370.06 |
| 1994-07-06 | 3,500 | 3,580 | 3,490 | 3,530 | 306,000 | 2,411.04 |
| 1994-07-05 | 3,390 | 3,490 | 3,370 | 3,450 | 182,000 | 2,356.40 |
| 1994-07-04 | 3,280 | 3,350 | 3,240 | 3,350 | 39,000 | 2,288.09 |
| 1994-07-01 | 3,200 | 3,240 | 3,200 | 3,240 | 6,000 | 2,212.96 |
| 1994-06-30 | 3,200 | 3,200 | 3,150 | 3,150 | 14,000 | 2,151.49 |
| 1994-06-29 | 3,210 | 3,210 | 3,210 | 3,210 | 14,000 | 2,192.47 |
| 1994-06-28 | 3,210 | 3,220 | 3,200 | 3,210 | 50,000 | 2,192.47 |
| 1994-06-27 | 3,210 | 3,220 | 3,200 | 3,210 | 34,000 | 2,192.47 |
| 1994-06-24 | 3,230 | 3,240 | 3,210 | 3,210 | 20,000 | 2,192.47 |
| 1994-06-22 | 3,210 | 3,210 | 3,200 | 3,200 | 13,000 | 2,185.64 |
| 1994-06-21 | 3,250 | 3,250 | 3,210 | 3,220 | 16,000 | 2,199.30 |
| 1994-06-20 | 3,280 | 3,310 | 3,280 | 3,280 | 34,000 | 2,240.28 |
| 1994-06-17 | 3,270 | 3,300 | 3,270 | 3,290 | 18,000 | 2,247.11 |
| 1994-06-16 | 3,290 | 3,290 | 3,280 | 3,280 | 3,000 | 2,240.28 |
| 1994-06-15 | 3,270 | 3,290 | 3,270 | 3,290 | 6,000 | 2,247.11 |
| 1994-06-14 | 3,260 | 3,280 | 3,260 | 3,260 | 9,000 | 2,226.62 |
| 1994-06-10 | 3,350 | 3,350 | 3,300 | 3,300 | 27,000 | 2,253.94 |
| 1994-06-09 | 3,240 | 3,310 | 3,240 | 3,300 | 22,000 | 2,253.94 |
| 1994-06-08 | 3,220 | 3,280 | 3,210 | 3,260 | 19,000 | 2,226.62 |
| 1994-06-07 | 3,320 | 3,320 | 3,200 | 3,200 | 35,000 | 2,185.64 |
| 1994-06-06 | 3,370 | 3,390 | 3,330 | 3,330 | 31,000 | 2,274.43 |
| 1994-06-03 | 3,350 | 3,420 | 3,310 | 3,320 | 76,000 | 2,267.60 |
| 1994-06-02 | 3,350 | 3,350 | 3,300 | 3,300 | 26,000 | 2,253.94 |
| 1994-06-01 | 3,240 | 3,300 | 3,220 | 3,300 | 37,000 | 2,253.94 |
| 1994-05-31 | 3,170 | 3,250 | 3,170 | 3,250 | 38,000 | 2,219.79 |
| 1994-05-30 | 3,170 | 3,170 | 3,130 | 3,170 | 8,000 | 2,165.15 |
| 1994-05-27 | 3,100 | 3,170 | 3,100 | 3,130 | 68,000 | 2,137.83 |
| 1994-05-26 | 3,110 | 3,130 | 3,050 | 3,100 | 49,000 | 2,117.34 |
| 1994-05-25 | 3,170 | 3,170 | 3,150 | 3,150 | 36,000 | 2,151.49 |
| 1994-05-24 | 3,110 | 3,180 | 3,110 | 3,150 | 19,000 | 2,151.49 |
| 1994-05-23 | 3,150 | 3,160 | 3,110 | 3,150 | 26,000 | 2,151.49 |
| 1994-05-20 | 3,150 | 3,180 | 3,140 | 3,160 | 12,000 | 2,158.32 |
| 1994-05-19 | 3,210 | 3,230 | 3,150 | 3,150 | 5,000 | 2,151.49 |
| 1994-05-18 | 3,250 | 3,280 | 3,230 | 3,230 | 12,000 | 2,206.13 |
| 1994-05-17 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 2,253.94 |
| 1994-05-16 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 2,219.79 |
| 1994-05-13 | 3,250 | 3,250 | 3,250 | 3,250 | 19,000 | 2,219.79 |
| 1994-05-12 | 3,260 | 3,270 | 3,250 | 3,250 | 13,000 | 2,219.79 |
| 1994-05-11 | 3,230 | 3,270 | 3,230 | 3,250 | 9,000 | 2,219.79 |
| 1994-05-10 | 3,220 | 3,230 | 3,220 | 3,220 | 19,000 | 2,199.30 |
| 1994-05-09 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 2,185.64 |
| 1994-05-06 | 3,160 | 3,250 | 3,160 | 3,250 | 11,000 | 2,219.79 |
| 1994-05-02 | 3,240 | 3,240 | 3,170 | 3,170 | 4,000 | 2,165.15 |
| 1994-04-28 | 3,250 | 3,250 | 3,200 | 3,250 | 30,000 | 2,219.79 |
| 1994-04-27 | 3,200 | 3,250 | 3,200 | 3,250 | 29,000 | 2,219.79 |
| 1994-04-26 | 3,250 | 3,250 | 3,200 | 3,200 | 41,000 | 2,185.64 |
| 1994-04-25 | 3,290 | 3,290 | 3,260 | 3,260 | 17,000 | 2,226.62 |
| 1994-04-22 | 3,350 | 3,350 | 3,260 | 3,300 | 27,000 | 2,253.94 |
| 1994-04-21 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 2,322.25 |
| 1994-04-19 | 3,500 | 3,500 | 3,400 | 3,400 | 13,000 | 2,322.25 |
| 1994-04-18 | 3,500 | 3,500 | 3,470 | 3,470 | 8,000 | 2,370.06 |
| 1994-04-15 | 3,530 | 3,530 | 3,510 | 3,510 | 7,000 | 2,397.38 |
| 1994-04-14 | 3,500 | 3,500 | 3,470 | 3,500 | 11,000 | 2,390.55 |
| 1994-04-13 | 3,490 | 3,500 | 3,490 | 3,490 | 14,000 | 2,383.72 |
| 1994-04-12 | 3,400 | 3,490 | 3,400 | 3,450 | 37,000 | 2,356.40 |
| 1994-04-11 | 3,390 | 3,390 | 3,340 | 3,350 | 10,000 | 2,288.09 |
| 1994-04-08 | 3,370 | 3,370 | 3,350 | 3,350 | 6,000 | 2,288.09 |
| 1994-04-07 | 3,390 | 3,400 | 3,390 | 3,400 | 6,000 | 2,322.25 |
| 1994-04-06 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 2,349.57 |
| 1994-04-05 | 3,440 | 3,440 | 3,440 | 3,440 | 3,000 | 2,349.57 |
| 1994-04-04 | 3,450 | 3,450 | 3,410 | 3,410 | 3,000 | 2,329.08 |
| 1994-04-01 | 3,390 | 3,440 | 3,390 | 3,440 | 4,000 | 2,349.57 |
| 1994-03-31 | 3,390 | 3,390 | 3,390 | 3,390 | 12,000 | 2,315.42 |
| 1994-03-30 | 3,400 | 3,400 | 3,380 | 3,390 | 22,000 | 2,315.42 |
| 1994-03-28 | 3,490 | 3,490 | 3,430 | 3,430 | 5,000 | 2,342.74 |
| 1994-03-25 | 3,410 | 3,450 | 3,410 | 3,450 | 16,000 | 2,356.40 |
| 1994-03-24 | 3,410 | 3,410 | 3,410 | 3,410 | 11,000 | 2,329.08 |
| 1994-03-23 | 3,470 | 3,470 | 3,410 | 3,410 | 22,000 | 2,329.08 |
| 1994-03-22 | 3,490 | 3,490 | 3,490 | 3,490 | 11,000 | 2,383.72 |
| 1994-03-18 | 3,460 | 3,490 | 3,450 | 3,490 | 23,000 | 2,383.72 |
| 1994-03-17 | 3,450 | 3,450 | 3,430 | 3,450 | 9,000 | 2,356.40 |
| 1994-03-16 | 3,430 | 3,450 | 3,410 | 3,450 | 17,000 | 2,356.40 |
| 1994-03-15 | 3,400 | 3,450 | 3,380 | 3,410 | 13,000 | 2,329.08 |
| 1994-03-14 | 3,410 | 3,450 | 3,400 | 3,400 | 14,000 | 2,322.25 |
| 1994-03-11 | 3,410 | 3,410 | 3,380 | 3,410 | 13,000 | 2,329.08 |
| 1994-03-10 | 3,370 | 3,370 | 3,360 | 3,360 | 3,000 | 2,294.93 |
| 1994-03-09 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 2,288.09 |
| 1994-03-07 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 | 2,288.09 |
| 1994-03-03 | 3,420 | 3,450 | 3,420 | 3,450 | 12,000 | 2,356.40 |
| 1994-03-02 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 2,356.40 |
| 1994-03-01 | 3,450 | 3,460 | 3,450 | 3,450 | 21,000 | 2,356.40 |
| 1994-02-28 | 3,450 | 3,460 | 3,450 | 3,450 | 19,000 | 2,356.40 |
| 1994-02-25 | 3,400 | 3,490 | 3,400 | 3,450 | 23,000 | 2,356.40 |
| 1994-02-24 | 3,200 | 3,300 | 3,200 | 3,250 | 44,000 | 2,219.79 |
| 1994-02-23 | 3,260 | 3,260 | 3,200 | 3,200 | 33,000 | 2,185.64 |
| 1994-02-22 | 3,650 | 3,700 | 3,550 | 3,560 | 55,000 | 2,210.48 |
| 1994-02-21 | 3,650 | 3,660 | 3,650 | 3,650 | 18,000 | 2,266.36 |
| 1994-02-18 | 3,550 | 3,650 | 3,550 | 3,650 | 14,000 | 2,266.36 |
| 1994-02-17 | 3,340 | 3,430 | 3,340 | 3,420 | 13,000 | 2,123.55 |
| 1994-02-16 | 3,330 | 3,430 | 3,330 | 3,350 | 49,000 | 2,080.09 |
| 1994-02-15 | 3,370 | 3,400 | 3,350 | 3,360 | 20,000 | 2,086.30 |
| 1994-02-14 | 3,450 | 3,450 | 3,400 | 3,420 | 67,000 | 2,123.55 |
| 1994-02-10 | 3,600 | 3,600 | 3,400 | 3,410 | 74,000 | 2,117.34 |
| 1994-02-09 | 3,760 | 3,800 | 3,650 | 3,650 | 50,000 | 2,266.36 |
| 1994-02-08 | 3,810 | 3,820 | 3,780 | 3,800 | 41,000 | 2,359.50 |
| 1994-02-07 | 3,830 | 3,830 | 3,800 | 3,810 | 30,000 | 2,365.71 |
| 1994-02-04 | 3,830 | 3,830 | 3,800 | 3,830 | 28,000 | 2,378.13 |
| 1994-02-03 | 3,850 | 3,900 | 3,840 | 3,840 | 63,000 | 2,384.34 |
| 1994-02-02 | 3,790 | 3,850 | 3,790 | 3,850 | 23,000 | 2,390.55 |
| 1994-02-01 | 3,800 | 3,800 | 3,750 | 3,760 | 27,000 | 2,334.66 |
| 1994-01-31 | 3,670 | 3,700 | 3,670 | 3,700 | 7,000 | 2,297.41 |
| 1994-01-28 | 3,570 | 3,600 | 3,570 | 3,600 | 22,000 | 2,235.32 |
| 1994-01-27 | 3,560 | 3,590 | 3,560 | 3,590 | 11,000 | 2,229.11 |
| 1994-01-26 | 3,490 | 3,570 | 3,460 | 3,550 | 26,000 | 2,204.27 |
| 1994-01-25 | 3,550 | 3,550 | 3,500 | 3,500 | 28,000 | 2,173.22 |
| 1994-01-24 | 3,540 | 3,550 | 3,500 | 3,500 | 30,000 | 2,173.22 |
| 1994-01-21 | 3,500 | 3,580 | 3,500 | 3,580 | 27,000 | 2,222.90 |
| 1994-01-20 | 3,580 | 3,580 | 3,490 | 3,490 | 39,000 | 2,167.02 |
| 1994-01-19 | 3,590 | 3,600 | 3,580 | 3,580 | 33,000 | 2,222.90 |
| 1994-01-18 | 3,590 | 3,600 | 3,580 | 3,580 | 33,000 | 2,222.90 |
| 1994-01-17 | 3,690 | 3,690 | 3,570 | 3,600 | 30,000 | 2,235.32 |
| 1994-01-14 | 3,850 | 3,850 | 3,610 | 3,680 | 130,000 | 2,284.99 |
| 1994-01-13 | 3,800 | 3,850 | 3,800 | 3,850 | 10,000 | 2,390.55 |
| 1994-01-12 | 3,850 | 3,850 | 3,790 | 3,790 | 4,000 | 2,353.29 |
| 1994-01-11 | 3,800 | 3,800 | 3,760 | 3,800 | 22,000 | 2,359.50 |
| 1994-01-10 | 3,800 | 3,800 | 3,800 | 3,800 | 5,000 | 2,359.50 |
| 1994-01-07 | 3,750 | 3,800 | 3,750 | 3,760 | 38,000 | 2,334.66 |
| 1994-01-06 | 3,670 | 3,750 | 3,670 | 3,750 | 5,000 | 2,328.46 |
| 1994-01-05 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 | 2,272.57 |
| 1994-01-04 | 3,650 | 3,660 | 3,650 | 3,660 | 7,000 | 2,272.57 |
分割・併合履歴 ： [1998-02-24]1株→1.1株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1995-02-23]1株→1.1株 [1994-02-23]1株→1.1株
