1820 西松建設(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 | 1,050 | 1,050 | 1,040 | 1,040 | 55,000 | 5,200 |
| 1994-12-29 | 1,040 | 1,050 | 1,040 | 1,050 | 248,000 | 5,250 |
| 1994-12-28 | 1,050 | 1,060 | 1,050 | 1,050 | 285,000 | 5,250 |
| 1994-12-27 | 1,050 | 1,060 | 1,040 | 1,060 | 238,000 | 5,300 |
| 1994-12-26 | 1,050 | 1,060 | 1,050 | 1,060 | 591,000 | 5,300 |
| 1994-12-22 | 1,010 | 1,050 | 1,010 | 1,050 | 2,029,000 | 5,250 |
| 1994-12-21 | 1,020 | 1,030 | 1,020 | 1,030 | 423,000 | 5,150 |
| 1994-12-20 | 1,020 | 1,030 | 1,010 | 1,020 | 1,520,000 | 5,100 |
| 1994-12-19 | 1,010 | 1,030 | 1,010 | 1,020 | 534,000 | 5,100 |
| 1994-12-16 | 1,000 | 1,010 | 1,000 | 1,010 | 422,000 | 5,050 |
| 1994-12-15 | 1,010 | 1,010 | 997 | 1,000 | 513,000 | 5,000 |
| 1994-12-14 | 1,000 | 1,010 | 992 | 992 | 484,000 | 4,960 |
| 1994-12-13 | 1,040 | 1,040 | 1,000 | 1,000 | 726,000 | 5,000 |
| 1994-12-12 | 1,020 | 1,040 | 1,020 | 1,040 | 157,000 | 5,200 |
| 1994-12-09 | 1,020 | 1,030 | 1,010 | 1,020 | 258,000 | 5,100 |
| 1994-12-08 | 1,030 | 1,040 | 1,010 | 1,010 | 245,000 | 5,050 |
| 1994-12-07 | 1,040 | 1,050 | 1,040 | 1,050 | 108,000 | 5,250 |
| 1994-12-06 | 1,030 | 1,040 | 1,030 | 1,040 | 151,000 | 5,200 |
| 1994-12-05 | 1,040 | 1,040 | 1,030 | 1,030 | 116,000 | 5,150 |
| 1994-12-02 | 1,030 | 1,040 | 1,030 | 1,030 | 249,000 | 5,150 |
| 1994-12-01 | 1,040 | 1,050 | 1,030 | 1,030 | 478,000 | 5,150 |
| 1994-11-30 | 1,020 | 1,050 | 1,020 | 1,050 | 638,000 | 5,250 |
| 1994-11-29 | 1,020 | 1,040 | 1,020 | 1,040 | 191,000 | 5,200 |
| 1994-11-28 | 1,010 | 1,020 | 1,000 | 1,020 | 151,000 | 5,100 |
| 1994-11-25 | 1,000 | 1,010 | 995 | 997 | 1,209,000 | 4,985 |
| 1994-11-24 | 996 | 1,010 | 990 | 998 | 544,000 | 4,990 |
| 1994-11-22 | 1,000 | 1,020 | 992 | 1,010 | 1,239,000 | 5,050 |
| 1994-11-21 | 1,040 | 1,040 | 1,010 | 1,010 | 1,926,000 | 5,050 |
| 1994-11-18 | 1,040 | 1,040 | 1,020 | 1,030 | 363,000 | 5,150 |
| 1994-11-17 | 1,030 | 1,040 | 1,030 | 1,040 | 1,807,000 | 5,200 |
| 1994-11-16 | 1,020 | 1,040 | 1,010 | 1,040 | 483,000 | 5,200 |
| 1994-11-15 | 995 | 1,000 | 990 | 1,000 | 158,000 | 5,000 |
| 1994-11-14 | 990 | 991 | 986 | 988 | 383,000 | 4,940 |
| 1994-11-11 | 992 | 992 | 982 | 988 | 1,396,000 | 4,940 |
| 1994-11-10 | 1,000 | 1,000 | 992 | 995 | 414,000 | 4,975 |
| 1994-11-09 | 1,000 | 1,010 | 994 | 999 | 1,428,000 | 4,995 |
| 1994-11-08 | 1,000 | 1,010 | 1,000 | 1,010 | 4,156,000 | 5,050 |
| 1994-11-07 | 1,000 | 1,010 | 995 | 998 | 2,896,000 | 4,990 |
| 1994-11-04 | 1,000 | 1,020 | 1,000 | 1,020 | 1,759,000 | 5,100 |
| 1994-11-02 | 1,030 | 1,030 | 990 | 991 | 455,000 | 4,955 |
| 1994-11-01 | 1,030 | 1,030 | 1,030 | 1,030 | 315,000 | 5,150 |
| 1994-10-31 | 1,050 | 1,050 | 1,020 | 1,030 | 384,000 | 5,150 |
| 1994-10-28 | 1,030 | 1,040 | 1,020 | 1,030 | 1,442,000 | 5,150 |
| 1994-10-27 | 1,060 | 1,060 | 1,040 | 1,050 | 473,000 | 5,250 |
| 1994-10-26 | 1,100 | 1,100 | 1,060 | 1,060 | 1,328,000 | 5,300 |
| 1994-10-25 | 1,100 | 1,110 | 1,090 | 1,100 | 167,000 | 5,500 |
| 1994-10-24 | 1,090 | 1,120 | 1,090 | 1,090 | 243,000 | 5,450 |
| 1994-10-21 | 1,130 | 1,130 | 1,090 | 1,090 | 560,000 | 5,450 |
| 1994-10-20 | 1,110 | 1,120 | 1,110 | 1,120 | 217,000 | 5,600 |
| 1994-10-19 | 1,120 | 1,130 | 1,120 | 1,120 | 337,000 | 5,600 |
| 1994-10-18 | 1,120 | 1,130 | 1,120 | 1,120 | 199,000 | 5,600 |
| 1994-10-17 | 1,130 | 1,140 | 1,120 | 1,120 | 276,000 | 5,600 |
| 1994-10-14 | 1,140 | 1,150 | 1,130 | 1,130 | 253,000 | 5,650 |
| 1994-10-13 | 1,140 | 1,160 | 1,140 | 1,160 | 537,000 | 5,800 |
| 1994-10-12 | 1,140 | 1,150 | 1,130 | 1,150 | 86,000 | 5,750 |
| 1994-10-11 | 1,140 | 1,140 | 1,140 | 1,140 | 211,000 | 5,700 |
| 1994-10-07 | 1,130 | 1,140 | 1,130 | 1,140 | 467,000 | 5,700 |
| 1994-10-06 | 1,120 | 1,130 | 1,120 | 1,120 | 126,000 | 5,600 |
| 1994-10-05 | 1,120 | 1,130 | 1,120 | 1,130 | 192,000 | 5,650 |
| 1994-10-04 | 1,130 | 1,130 | 1,120 | 1,130 | 124,000 | 5,650 |
| 1994-10-03 | 1,120 | 1,130 | 1,120 | 1,130 | 132,000 | 5,650 |
| 1994-09-30 | 1,130 | 1,130 | 1,120 | 1,130 | 326,000 | 5,650 |
| 1994-09-29 | 1,120 | 1,140 | 1,120 | 1,130 | 168,000 | 5,650 |
| 1994-09-28 | 1,130 | 1,140 | 1,120 | 1,120 | 282,000 | 5,600 |
| 1994-09-27 | 1,140 | 1,150 | 1,130 | 1,130 | 297,000 | 5,650 |
| 1994-09-26 | 1,140 | 1,160 | 1,140 | 1,160 | 125,000 | 5,800 |
| 1994-09-22 | 1,140 | 1,160 | 1,140 | 1,140 | 255,000 | 5,700 |
| 1994-09-21 | 1,130 | 1,150 | 1,130 | 1,140 | 364,000 | 5,700 |
| 1994-09-20 | 1,140 | 1,150 | 1,130 | 1,150 | 882,000 | 5,750 |
| 1994-09-19 | 1,140 | 1,150 | 1,140 | 1,140 | 156,000 | 5,700 |
| 1994-09-16 | 1,160 | 1,160 | 1,140 | 1,140 | 317,000 | 5,700 |
| 1994-09-14 | 1,170 | 1,170 | 1,150 | 1,160 | 338,000 | 5,800 |
| 1994-09-13 | 1,150 | 1,170 | 1,150 | 1,170 | 392,000 | 5,850 |
| 1994-09-12 | 1,150 | 1,160 | 1,150 | 1,150 | 152,000 | 5,750 |
| 1994-09-09 | 1,160 | 1,170 | 1,150 | 1,150 | 782,000 | 5,750 |
| 1994-09-08 | 1,160 | 1,170 | 1,150 | 1,150 | 517,000 | 5,750 |
| 1994-09-07 | 1,190 | 1,190 | 1,160 | 1,160 | 589,000 | 5,800 |
| 1994-09-06 | 1,190 | 1,200 | 1,180 | 1,190 | 341,000 | 5,950 |
| 1994-09-05 | 1,200 | 1,210 | 1,190 | 1,200 | 1,204,000 | 6,000 |
| 1994-09-02 | 1,180 | 1,200 | 1,170 | 1,180 | 2,711,000 | 5,900 |
| 1994-09-01 | 1,150 | 1,160 | 1,150 | 1,150 | 491,000 | 5,750 |
| 1994-08-31 | 1,160 | 1,160 | 1,150 | 1,160 | 230,000 | 5,800 |
| 1994-08-30 | 1,160 | 1,160 | 1,150 | 1,160 | 177,000 | 5,800 |
| 1994-08-29 | 1,160 | 1,160 | 1,150 | 1,160 | 78,000 | 5,800 |
| 1994-08-26 | 1,160 | 1,160 | 1,140 | 1,160 | 256,000 | 5,800 |
| 1994-08-25 | 1,160 | 1,160 | 1,150 | 1,160 | 209,000 | 5,800 |
| 1994-08-24 | 1,140 | 1,160 | 1,140 | 1,160 | 436,000 | 5,800 |
| 1994-08-23 | 1,140 | 1,150 | 1,130 | 1,140 | 351,000 | 5,700 |
| 1994-08-22 | 1,160 | 1,160 | 1,140 | 1,150 | 249,000 | 5,750 |
| 1994-08-19 | 1,160 | 1,180 | 1,140 | 1,150 | 2,147,000 | 5,750 |
| 1994-08-18 | 1,160 | 1,180 | 1,150 | 1,170 | 371,000 | 5,850 |
| 1994-08-17 | 1,170 | 1,180 | 1,160 | 1,170 | 482,000 | 5,850 |
| 1994-08-16 | 1,150 | 1,170 | 1,150 | 1,170 | 309,000 | 5,850 |
| 1994-08-15 | 1,150 | 1,150 | 1,140 | 1,150 | 307,000 | 5,750 |
| 1994-08-12 | 1,160 | 1,160 | 1,140 | 1,150 | 564,000 | 5,750 |
| 1994-08-11 | 1,140 | 1,170 | 1,140 | 1,160 | 515,000 | 5,800 |
| 1994-08-10 | 1,150 | 1,150 | 1,140 | 1,140 | 345,000 | 5,700 |
| 1994-08-09 | 1,160 | 1,160 | 1,140 | 1,140 | 203,000 | 5,700 |
| 1994-08-08 | 1,150 | 1,160 | 1,140 | 1,160 | 178,000 | 5,800 |
| 1994-08-05 | 1,150 | 1,160 | 1,140 | 1,150 | 331,000 | 5,750 |
| 1994-08-04 | 1,160 | 1,160 | 1,150 | 1,150 | 2,102,000 | 5,750 |
| 1994-08-03 | 1,160 | 1,170 | 1,150 | 1,160 | 2,276,000 | 5,800 |
| 1994-08-02 | 1,130 | 1,160 | 1,130 | 1,160 | 572,000 | 5,800 |
| 1994-08-01 | 1,130 | 1,130 | 1,120 | 1,120 | 296,000 | 5,600 |
| 1994-07-29 | 1,130 | 1,140 | 1,120 | 1,130 | 663,000 | 5,650 |
| 1994-07-28 | 1,130 | 1,130 | 1,120 | 1,120 | 594,000 | 5,600 |
| 1994-07-27 | 1,140 | 1,140 | 1,130 | 1,130 | 505,000 | 5,650 |
| 1994-07-26 | 1,150 | 1,160 | 1,140 | 1,140 | 554,000 | 5,700 |
| 1994-07-25 | 1,140 | 1,150 | 1,140 | 1,150 | 638,000 | 5,750 |
| 1994-07-22 | 1,140 | 1,150 | 1,130 | 1,140 | 469,000 | 5,700 |
| 1994-07-21 | 1,160 | 1,160 | 1,140 | 1,140 | 521,000 | 5,700 |
| 1994-07-20 | 1,160 | 1,170 | 1,150 | 1,160 | 414,000 | 5,800 |
| 1994-07-19 | 1,150 | 1,160 | 1,150 | 1,150 | 459,000 | 5,750 |
| 1994-07-18 | 1,170 | 1,170 | 1,150 | 1,160 | 461,000 | 5,800 |
| 1994-07-15 | 1,150 | 1,170 | 1,150 | 1,170 | 1,294,000 | 5,850 |
| 1994-07-14 | 1,150 | 1,150 | 1,140 | 1,150 | 584,000 | 5,750 |
| 1994-07-13 | 1,140 | 1,150 | 1,130 | 1,140 | 813,000 | 5,700 |
| 1994-07-12 | 1,140 | 1,150 | 1,130 | 1,130 | 2,850,000 | 5,650 |
| 1994-07-11 | 1,170 | 1,180 | 1,160 | 1,160 | 815,000 | 5,800 |
| 1994-07-08 | 1,190 | 1,200 | 1,190 | 1,200 | 1,173,000 | 6,000 |
| 1994-07-07 | 1,190 | 1,190 | 1,170 | 1,170 | 1,935,000 | 5,850 |
| 1994-07-06 | 1,190 | 1,200 | 1,180 | 1,190 | 1,855,000 | 5,950 |
| 1994-07-05 | 1,190 | 1,200 | 1,180 | 1,190 | 453,000 | 5,950 |
| 1994-07-04 | 1,180 | 1,190 | 1,180 | 1,190 | 160,000 | 5,950 |
| 1994-07-01 | 1,190 | 1,190 | 1,170 | 1,180 | 196,000 | 5,900 |
| 1994-06-30 | 1,180 | 1,190 | 1,170 | 1,190 | 813,000 | 5,950 |
| 1994-06-29 | 1,180 | 1,190 | 1,180 | 1,180 | 252,000 | 5,900 |
| 1994-06-28 | 1,180 | 1,200 | 1,180 | 1,200 | 561,000 | 6,000 |
| 1994-06-27 | 1,180 | 1,190 | 1,170 | 1,180 | 247,000 | 5,900 |
| 1994-06-24 | 1,200 | 1,210 | 1,190 | 1,190 | 332,000 | 5,950 |
| 1994-06-23 | 1,190 | 1,210 | 1,180 | 1,200 | 552,000 | 6,000 |
| 1994-06-22 | 1,160 | 1,180 | 1,150 | 1,170 | 755,000 | 5,850 |
| 1994-06-21 | 1,180 | 1,190 | 1,160 | 1,180 | 215,000 | 5,900 |
| 1994-06-20 | 1,200 | 1,210 | 1,190 | 1,190 | 2,046,000 | 5,950 |
| 1994-06-17 | 1,220 | 1,220 | 1,200 | 1,200 | 1,031,000 | 6,000 |
| 1994-06-16 | 1,210 | 1,220 | 1,200 | 1,210 | 234,000 | 6,050 |
| 1994-06-15 | 1,220 | 1,230 | 1,200 | 1,200 | 1,250,000 | 6,000 |
| 1994-06-14 | 1,210 | 1,230 | 1,210 | 1,220 | 585,000 | 6,100 |
| 1994-06-13 | 1,220 | 1,220 | 1,210 | 1,220 | 468,000 | 6,100 |
| 1994-06-10 | 1,210 | 1,220 | 1,200 | 1,220 | 901,000 | 6,100 |
| 1994-06-09 | 1,200 | 1,210 | 1,190 | 1,210 | 1,643,000 | 6,050 |
| 1994-06-08 | 1,210 | 1,210 | 1,180 | 1,190 | 731,000 | 5,950 |
| 1994-06-07 | 1,200 | 1,210 | 1,200 | 1,210 | 404,000 | 6,050 |
| 1994-06-06 | 1,200 | 1,210 | 1,190 | 1,210 | 204,000 | 6,050 |
| 1994-06-03 | 1,240 | 1,240 | 1,200 | 1,210 | 876,000 | 6,050 |
| 1994-06-02 | 1,220 | 1,250 | 1,220 | 1,240 | 1,384,000 | 6,200 |
| 1994-06-01 | 1,200 | 1,220 | 1,200 | 1,220 | 902,000 | 6,100 |
| 1994-05-31 | 1,200 | 1,210 | 1,190 | 1,210 | 771,000 | 6,050 |
| 1994-05-30 | 1,180 | 1,210 | 1,180 | 1,210 | 711,000 | 6,050 |
| 1994-05-27 | 1,180 | 1,180 | 1,160 | 1,180 | 380,000 | 5,900 |
| 1994-05-26 | 1,160 | 1,170 | 1,150 | 1,170 | 633,000 | 5,850 |
| 1994-05-25 | 1,180 | 1,180 | 1,160 | 1,160 | 311,000 | 5,800 |
| 1994-05-24 | 1,180 | 1,180 | 1,160 | 1,160 | 536,000 | 5,800 |
| 1994-05-23 | 1,180 | 1,200 | 1,180 | 1,200 | 209,000 | 6,000 |
| 1994-05-20 | 1,170 | 1,180 | 1,160 | 1,180 | 288,000 | 5,900 |
| 1994-05-19 | 1,190 | 1,190 | 1,150 | 1,160 | 187,000 | 5,800 |
| 1994-05-18 | 1,190 | 1,200 | 1,180 | 1,190 | 363,000 | 5,950 |
| 1994-05-17 | 1,180 | 1,180 | 1,170 | 1,180 | 418,000 | 5,900 |
| 1994-05-16 | 1,180 | 1,190 | 1,170 | 1,170 | 631,000 | 5,850 |
| 1994-05-13 | 1,190 | 1,190 | 1,170 | 1,180 | 558,000 | 5,900 |
| 1994-05-12 | 1,170 | 1,190 | 1,170 | 1,190 | 285,000 | 5,950 |
| 1994-05-11 | 1,190 | 1,190 | 1,180 | 1,190 | 506,000 | 5,950 |
| 1994-05-10 | 1,170 | 1,180 | 1,170 | 1,180 | 332,000 | 5,900 |
| 1994-05-09 | 1,160 | 1,180 | 1,160 | 1,180 | 368,000 | 5,900 |
| 1994-05-06 | 1,170 | 1,170 | 1,160 | 1,170 | 128,000 | 5,850 |
| 1994-05-02 | 1,150 | 1,160 | 1,140 | 1,160 | 100,000 | 5,800 |
| 1994-04-28 | 1,140 | 1,160 | 1,120 | 1,160 | 505,000 | 5,800 |
| 1994-04-27 | 1,160 | 1,160 | 1,140 | 1,140 | 221,000 | 5,700 |
| 1994-04-26 | 1,160 | 1,170 | 1,150 | 1,160 | 330,000 | 5,800 |
| 1994-04-25 | 1,160 | 1,170 | 1,150 | 1,160 | 222,000 | 5,800 |
| 1994-04-22 | 1,160 | 1,170 | 1,150 | 1,150 | 308,000 | 5,750 |
| 1994-04-21 | 1,160 | 1,160 | 1,140 | 1,150 | 326,000 | 5,750 |
| 1994-04-20 | 1,170 | 1,170 | 1,140 | 1,160 | 593,000 | 5,800 |
| 1994-04-19 | 1,160 | 1,170 | 1,160 | 1,160 | 610,000 | 5,800 |
| 1994-04-18 | 1,180 | 1,190 | 1,170 | 1,170 | 1,882,000 | 5,850 |
| 1994-04-15 | 1,170 | 1,190 | 1,160 | 1,180 | 2,045,000 | 5,900 |
| 1994-04-14 | 1,170 | 1,170 | 1,160 | 1,160 | 396,000 | 5,800 |
| 1994-04-13 | 1,170 | 1,180 | 1,160 | 1,170 | 860,000 | 5,850 |
| 1994-04-12 | 1,180 | 1,190 | 1,170 | 1,180 | 288,000 | 5,900 |
| 1994-04-11 | 1,180 | 1,190 | 1,170 | 1,180 | 363,000 | 5,900 |
| 1994-04-08 | 1,180 | 1,200 | 1,170 | 1,180 | 794,000 | 5,900 |
| 1994-04-07 | 1,190 | 1,200 | 1,170 | 1,180 | 631,000 | 5,900 |
| 1994-04-06 | 1,220 | 1,230 | 1,190 | 1,190 | 383,000 | 5,950 |
| 1994-04-05 | 1,180 | 1,200 | 1,180 | 1,200 | 377,000 | 6,000 |
| 1994-04-04 | 1,180 | 1,180 | 1,160 | 1,170 | 238,000 | 5,850 |
| 1994-04-01 | 1,160 | 1,180 | 1,150 | 1,180 | 353,000 | 5,900 |
| 1994-03-31 | 1,180 | 1,180 | 1,130 | 1,160 | 1,550,000 | 5,800 |
| 1994-03-30 | 1,200 | 1,220 | 1,200 | 1,200 | 614,000 | 6,000 |
| 1994-03-29 | 1,230 | 1,240 | 1,220 | 1,230 | 210,000 | 6,150 |
| 1994-03-28 | 1,220 | 1,240 | 1,220 | 1,230 | 467,000 | 6,150 |
| 1994-03-25 | 1,260 | 1,270 | 1,230 | 1,250 | 939,000 | 6,250 |
| 1994-03-24 | 1,250 | 1,270 | 1,240 | 1,270 | 969,000 | 6,350 |
| 1994-03-23 | 1,240 | 1,250 | 1,220 | 1,250 | 711,000 | 6,250 |
| 1994-03-22 | 1,240 | 1,260 | 1,240 | 1,250 | 497,000 | 6,250 |
| 1994-03-18 | 1,240 | 1,250 | 1,230 | 1,230 | 391,000 | 6,150 |
| 1994-03-17 | 1,260 | 1,260 | 1,240 | 1,250 | 847,000 | 6,250 |
| 1994-03-16 | 1,250 | 1,260 | 1,240 | 1,260 | 353,000 | 6,300 |
| 1994-03-15 | 1,240 | 1,250 | 1,230 | 1,240 | 823,000 | 6,200 |
| 1994-03-14 | 1,260 | 1,260 | 1,240 | 1,250 | 374,000 | 6,250 |
| 1994-03-11 | 1,250 | 1,280 | 1,230 | 1,280 | 897,000 | 6,400 |
| 1994-03-10 | 1,250 | 1,250 | 1,230 | 1,230 | 833,000 | 6,150 |
| 1994-03-09 | 1,230 | 1,260 | 1,220 | 1,260 | 857,000 | 6,300 |
| 1994-03-08 | 1,270 | 1,270 | 1,250 | 1,250 | 250,000 | 6,250 |
| 1994-03-07 | 1,290 | 1,290 | 1,250 | 1,250 | 509,000 | 6,250 |
| 1994-03-04 | 1,250 | 1,280 | 1,240 | 1,280 | 335,000 | 6,400 |
| 1994-03-03 | 1,280 | 1,290 | 1,260 | 1,260 | 952,000 | 6,300 |
| 1994-03-02 | 1,290 | 1,290 | 1,270 | 1,270 | 790,000 | 6,350 |
| 1994-03-01 | 1,310 | 1,310 | 1,290 | 1,310 | 670,000 | 6,550 |
| 1994-02-28 | 1,310 | 1,320 | 1,300 | 1,310 | 679,000 | 6,550 |
| 1994-02-25 | 1,280 | 1,290 | 1,280 | 1,290 | 390,000 | 6,450 |
| 1994-02-24 | 1,300 | 1,310 | 1,290 | 1,290 | 1,116,000 | 6,450 |
| 1994-02-23 | 1,250 | 1,290 | 1,250 | 1,270 | 919,000 | 6,350 |
| 1994-02-22 | 1,250 | 1,260 | 1,240 | 1,260 | 515,000 | 6,300 |
| 1994-02-21 | 1,200 | 1,250 | 1,200 | 1,240 | 651,000 | 6,200 |
| 1994-02-18 | 1,230 | 1,230 | 1,210 | 1,210 | 935,000 | 6,050 |
| 1994-02-17 | 1,230 | 1,230 | 1,220 | 1,220 | 832,000 | 6,100 |
| 1994-02-16 | 1,240 | 1,260 | 1,230 | 1,230 | 1,359,000 | 6,150 |
| 1994-02-15 | 1,230 | 1,250 | 1,220 | 1,230 | 1,171,000 | 6,150 |
| 1994-02-14 | 1,240 | 1,260 | 1,240 | 1,260 | 467,000 | 6,300 |
| 1994-02-10 | 1,240 | 1,280 | 1,230 | 1,280 | 1,224,000 | 6,400 |
| 1994-02-09 | 1,280 | 1,290 | 1,220 | 1,240 | 1,285,000 | 6,200 |
| 1994-02-08 | 1,310 | 1,310 | 1,280 | 1,290 | 1,052,000 | 6,450 |
| 1994-02-07 | 1,300 | 1,300 | 1,270 | 1,290 | 448,000 | 6,450 |
| 1994-02-04 | 1,300 | 1,310 | 1,280 | 1,300 | 1,023,000 | 6,500 |
| 1994-02-03 | 1,330 | 1,350 | 1,270 | 1,290 | 3,334,000 | 6,450 |
| 1994-02-02 | 1,330 | 1,340 | 1,300 | 1,330 | 5,327,000 | 6,650 |
| 1994-02-01 | 1,350 | 1,370 | 1,320 | 1,320 | 5,101,000 | 6,600 |
| 1994-01-31 | 1,300 | 1,350 | 1,280 | 1,350 | 3,836,000 | 6,750 |
| 1994-01-28 | 1,210 | 1,230 | 1,200 | 1,220 | 809,000 | 6,100 |
| 1994-01-27 | 1,250 | 1,260 | 1,210 | 1,230 | 1,541,000 | 6,150 |
| 1994-01-26 | 1,210 | 1,270 | 1,200 | 1,260 | 2,610,000 | 6,300 |
| 1994-01-25 | 1,190 | 1,200 | 1,180 | 1,180 | 607,000 | 5,900 |
| 1994-01-24 | 1,160 | 1,190 | 1,160 | 1,170 | 1,332,000 | 5,850 |
| 1994-01-21 | 1,210 | 1,250 | 1,200 | 1,240 | 1,599,000 | 6,200 |
| 1994-01-20 | 1,210 | 1,220 | 1,190 | 1,200 | 1,361,000 | 6,000 |
| 1994-01-19 | 1,170 | 1,200 | 1,170 | 1,200 | 786,000 | 6,000 |
| 1994-01-18 | 1,180 | 1,180 | 1,160 | 1,170 | 179,000 | 5,850 |
| 1994-01-17 | 1,200 | 1,200 | 1,170 | 1,180 | 458,000 | 5,900 |
| 1994-01-14 | 1,170 | 1,200 | 1,170 | 1,200 | 645,000 | 6,000 |
| 1994-01-13 | 1,210 | 1,210 | 1,170 | 1,180 | 1,424,000 | 5,900 |
| 1994-01-12 | 1,190 | 1,220 | 1,180 | 1,210 | 1,385,000 | 6,050 |
| 1994-01-11 | 1,220 | 1,220 | 1,190 | 1,220 | 2,150,000 | 6,100 |
| 1994-01-10 | 1,160 | 1,200 | 1,160 | 1,200 | 2,090,000 | 6,000 |
| 1994-01-07 | 1,080 | 1,150 | 1,080 | 1,140 | 1,102,000 | 5,700 |
| 1994-01-06 | 1,120 | 1,120 | 1,080 | 1,090 | 464,000 | 5,450 |
| 1994-01-05 | 1,100 | 1,120 | 1,100 | 1,110 | 1,001,000 | 5,550 |
| 1994-01-04 | 1,050 | 1,070 | 1,050 | 1,070 | 127,000 | 5,350 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
