1847 (株)イチケン 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 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 7,150 |
| 1994-12-29 | 1,430 | 1,430 | 1,420 | 1,420 | 5,000 | 7,100 |
| 1994-12-27 | 1,440 | 1,450 | 1,440 | 1,450 | 6,000 | 7,250 |
| 1994-12-26 | 1,450 | 1,480 | 1,450 | 1,480 | 6,000 | 7,400 |
| 1994-12-22 | 1,450 | 1,450 | 1,450 | 1,450 | 11,000 | 7,250 |
| 1994-12-21 | 1,430 | 1,450 | 1,430 | 1,450 | 5,000 | 7,250 |
| 1994-12-20 | 1,450 | 1,450 | 1,430 | 1,450 | 28,000 | 7,250 |
| 1994-12-19 | 1,430 | 1,450 | 1,430 | 1,450 | 2,000 | 7,250 |
| 1994-12-16 | 1,440 | 1,460 | 1,430 | 1,450 | 22,000 | 7,250 |
| 1994-12-15 | 1,490 | 1,500 | 1,460 | 1,460 | 21,000 | 7,300 |
| 1994-12-14 | 1,460 | 1,500 | 1,460 | 1,500 | 6,000 | 7,500 |
| 1994-12-09 | 1,550 | 1,550 | 1,530 | 1,530 | 13,000 | 7,650 |
| 1994-12-07 | 1,570 | 1,580 | 1,540 | 1,540 | 10,000 | 7,700 |
| 1994-12-06 | 1,570 | 1,580 | 1,540 | 1,580 | 26,000 | 7,900 |
| 1994-12-05 | 1,550 | 1,580 | 1,550 | 1,580 | 30,000 | 7,900 |
| 1994-12-02 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 7,850 |
| 1994-12-01 | 1,540 | 1,560 | 1,540 | 1,540 | 57,000 | 7,700 |
| 1994-11-30 | 1,530 | 1,540 | 1,530 | 1,540 | 9,000 | 7,700 |
| 1994-11-29 | 1,520 | 1,530 | 1,520 | 1,530 | 15,000 | 7,650 |
| 1994-11-28 | 1,520 | 1,520 | 1,500 | 1,500 | 33,000 | 7,500 |
| 1994-11-25 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 | 7,600 |
| 1994-11-24 | 1,520 | 1,520 | 1,500 | 1,500 | 64,000 | 7,500 |
| 1994-11-22 | 1,530 | 1,530 | 1,520 | 1,520 | 12,000 | 7,600 |
| 1994-11-18 | 1,520 | 1,520 | 1,520 | 1,520 | 17,000 | 7,600 |
| 1994-11-17 | 1,530 | 1,530 | 1,520 | 1,530 | 7,000 | 7,650 |
| 1994-11-16 | 1,530 | 1,550 | 1,500 | 1,520 | 19,000 | 7,600 |
| 1994-11-15 | 1,450 | 1,500 | 1,450 | 1,500 | 19,000 | 7,500 |
| 1994-11-14 | 1,450 | 1,450 | 1,450 | 1,450 | 43,000 | 7,250 |
| 1994-11-11 | 1,450 | 1,450 | 1,440 | 1,440 | 13,000 | 7,200 |
| 1994-11-10 | 1,440 | 1,450 | 1,440 | 1,440 | 25,000 | 7,200 |
| 1994-11-09 | 1,470 | 1,470 | 1,430 | 1,430 | 42,000 | 7,150 |
| 1994-11-08 | 1,460 | 1,460 | 1,460 | 1,460 | 11,000 | 7,300 |
| 1994-11-07 | 1,470 | 1,470 | 1,450 | 1,450 | 20,000 | 7,250 |
| 1994-11-04 | 1,450 | 1,470 | 1,440 | 1,450 | 74,000 | 7,250 |
| 1994-11-02 | 1,440 | 1,450 | 1,440 | 1,440 | 18,000 | 7,200 |
| 1994-11-01 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 7,200 |
| 1994-10-31 | 1,460 | 1,460 | 1,450 | 1,450 | 11,000 | 7,250 |
| 1994-10-28 | 1,460 | 1,470 | 1,450 | 1,450 | 4,000 | 7,250 |
| 1994-10-27 | 1,440 | 1,450 | 1,440 | 1,440 | 6,000 | 7,200 |
| 1994-10-26 | 1,420 | 1,460 | 1,420 | 1,460 | 8,000 | 7,300 |
| 1994-10-25 | 1,410 | 1,420 | 1,410 | 1,420 | 5,000 | 7,100 |
| 1994-10-24 | 1,400 | 1,410 | 1,400 | 1,400 | 12,000 | 7,000 |
| 1994-10-21 | 1,410 | 1,420 | 1,400 | 1,400 | 17,000 | 7,000 |
| 1994-10-20 | 1,430 | 1,450 | 1,430 | 1,430 | 17,000 | 7,150 |
| 1994-10-19 | 1,460 | 1,480 | 1,430 | 1,430 | 41,000 | 7,150 |
| 1994-10-18 | 1,470 | 1,500 | 1,470 | 1,480 | 20,000 | 7,400 |
| 1994-10-17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1994-10-14 | 1,510 | 1,520 | 1,510 | 1,510 | 54,000 | 7,550 |
| 1994-10-13 | 1,540 | 1,540 | 1,520 | 1,530 | 16,000 | 7,650 |
| 1994-10-12 | 1,530 | 1,550 | 1,530 | 1,550 | 8,000 | 7,750 |
| 1994-10-11 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 7,650 |
| 1994-10-07 | 1,540 | 1,540 | 1,530 | 1,540 | 27,000 | 7,700 |
| 1994-10-06 | 1,510 | 1,550 | 1,510 | 1,550 | 8,000 | 7,750 |
| 1994-10-05 | 1,500 | 1,510 | 1,500 | 1,510 | 10,000 | 7,550 |
| 1994-10-04 | 1,500 | 1,500 | 1,500 | 1,500 | 32,000 | 7,500 |
| 1994-10-03 | 1,530 | 1,530 | 1,500 | 1,500 | 14,000 | 7,500 |
| 1994-09-30 | 1,500 | 1,510 | 1,490 | 1,500 | 33,000 | 7,500 |
| 1994-09-29 | 1,500 | 1,510 | 1,490 | 1,510 | 34,000 | 7,550 |
| 1994-09-28 | 1,480 | 1,500 | 1,480 | 1,500 | 8,000 | 7,500 |
| 1994-09-27 | 1,500 | 1,510 | 1,490 | 1,510 | 45,000 | 7,550 |
| 1994-09-26 | 1,520 | 1,520 | 1,480 | 1,480 | 18,000 | 7,400 |
| 1994-09-22 | 1,530 | 1,530 | 1,530 | 1,530 | 6,000 | 7,650 |
| 1994-09-21 | 1,490 | 1,530 | 1,490 | 1,530 | 7,000 | 7,650 |
| 1994-09-20 | 1,500 | 1,500 | 1,470 | 1,500 | 23,000 | 7,500 |
| 1994-09-19 | 1,490 | 1,500 | 1,470 | 1,480 | 32,000 | 7,400 |
| 1994-09-16 | 1,540 | 1,540 | 1,500 | 1,500 | 21,000 | 7,500 |
| 1994-09-14 | 1,550 | 1,550 | 1,530 | 1,550 | 11,000 | 7,750 |
| 1994-09-13 | 1,530 | 1,550 | 1,510 | 1,550 | 12,000 | 7,750 |
| 1994-09-12 | 1,530 | 1,530 | 1,530 | 1,530 | 8,000 | 7,650 |
| 1994-09-09 | 1,560 | 1,560 | 1,520 | 1,520 | 42,000 | 7,600 |
| 1994-09-08 | 1,530 | 1,530 | 1,530 | 1,530 | 16,000 | 7,650 |
| 1994-09-07 | 1,550 | 1,570 | 1,530 | 1,530 | 23,000 | 7,650 |
| 1994-09-06 | 1,540 | 1,550 | 1,540 | 1,550 | 18,000 | 7,750 |
| 1994-09-05 | 1,570 | 1,570 | 1,530 | 1,550 | 84,000 | 7,750 |
| 1994-09-02 | 1,560 | 1,570 | 1,540 | 1,570 | 19,000 | 7,850 |
| 1994-09-01 | 1,550 | 1,570 | 1,540 | 1,540 | 37,000 | 7,700 |
| 1994-08-31 | 1,530 | 1,540 | 1,530 | 1,540 | 12,000 | 7,700 |
| 1994-08-30 | 1,540 | 1,540 | 1,540 | 1,540 | 5,000 | 7,700 |
| 1994-08-29 | 1,550 | 1,550 | 1,540 | 1,540 | 24,000 | 7,700 |
| 1994-08-26 | 1,530 | 1,540 | 1,520 | 1,540 | 10,000 | 7,700 |
| 1994-08-25 | 1,560 | 1,560 | 1,530 | 1,550 | 41,000 | 7,750 |
| 1994-08-24 | 1,530 | 1,540 | 1,490 | 1,500 | 69,000 | 7,500 |
| 1994-08-23 | 1,550 | 1,550 | 1,530 | 1,530 | 9,000 | 7,650 |
| 1994-08-22 | 1,570 | 1,580 | 1,550 | 1,560 | 10,000 | 7,800 |
| 1994-08-19 | 1,530 | 1,550 | 1,530 | 1,540 | 10,000 | 7,700 |
| 1994-08-18 | 1,540 | 1,550 | 1,540 | 1,550 | 14,000 | 7,750 |
| 1994-08-17 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 7,850 |
| 1994-08-16 | 1,570 | 1,580 | 1,570 | 1,580 | 25,000 | 7,900 |
| 1994-08-15 | 1,550 | 1,570 | 1,540 | 1,570 | 13,000 | 7,850 |
| 1994-08-12 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 7,900 |
| 1994-08-11 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 7,800 |
| 1994-08-10 | 1,590 | 1,590 | 1,530 | 1,530 | 7,000 | 7,650 |
| 1994-08-09 | 1,550 | 1,580 | 1,550 | 1,580 | 16,000 | 7,900 |
| 1994-08-08 | 1,530 | 1,550 | 1,530 | 1,550 | 38,000 | 7,750 |
| 1994-08-05 | 1,540 | 1,550 | 1,520 | 1,530 | 64,000 | 7,650 |
| 1994-08-04 | 1,570 | 1,570 | 1,550 | 1,570 | 28,000 | 7,850 |
| 1994-08-03 | 1,590 | 1,590 | 1,560 | 1,580 | 20,000 | 7,900 |
| 1994-08-02 | 1,550 | 1,560 | 1,510 | 1,560 | 97,000 | 7,800 |
| 1994-08-01 | 1,580 | 1,580 | 1,550 | 1,550 | 9,000 | 7,750 |
| 1994-07-29 | 1,580 | 1,580 | 1,560 | 1,580 | 8,000 | 7,900 |
| 1994-07-28 | 1,560 | 1,570 | 1,550 | 1,560 | 14,000 | 7,800 |
| 1994-07-27 | 1,550 | 1,580 | 1,530 | 1,580 | 13,000 | 7,900 |
| 1994-07-26 | 1,540 | 1,560 | 1,530 | 1,550 | 35,000 | 7,750 |
| 1994-07-25 | 1,550 | 1,560 | 1,540 | 1,550 | 47,000 | 7,750 |
| 1994-07-22 | 1,580 | 1,580 | 1,550 | 1,560 | 31,000 | 7,800 |
| 1994-07-21 | 1,590 | 1,600 | 1,580 | 1,590 | 11,000 | 7,950 |
| 1994-07-20 | 1,610 | 1,610 | 1,590 | 1,600 | 71,000 | 8,000 |
| 1994-07-19 | 1,610 | 1,620 | 1,600 | 1,620 | 51,000 | 8,100 |
| 1994-07-18 | 1,640 | 1,640 | 1,600 | 1,620 | 38,000 | 8,100 |
| 1994-07-15 | 1,640 | 1,650 | 1,620 | 1,650 | 96,000 | 8,250 |
| 1994-07-14 | 1,630 | 1,650 | 1,630 | 1,650 | 38,000 | 8,250 |
| 1994-07-13 | 1,620 | 1,620 | 1,610 | 1,610 | 43,000 | 8,050 |
| 1994-07-12 | 1,630 | 1,640 | 1,620 | 1,620 | 103,000 | 8,100 |
| 1994-07-11 | 1,630 | 1,640 | 1,620 | 1,630 | 179,000 | 8,150 |
| 1994-07-08 | 1,600 | 1,650 | 1,600 | 1,650 | 240,000 | 8,250 |
| 1994-07-07 | 1,590 | 1,620 | 1,580 | 1,620 | 138,000 | 8,100 |
| 1994-07-06 | 1,600 | 1,600 | 1,560 | 1,580 | 71,000 | 7,900 |
| 1994-07-05 | 1,550 | 1,600 | 1,550 | 1,590 | 247,000 | 7,950 |
| 1994-07-04 | 1,530 | 1,550 | 1,530 | 1,540 | 91,000 | 7,700 |
| 1994-07-01 | 1,580 | 1,580 | 1,540 | 1,550 | 80,000 | 7,750 |
| 1994-06-30 | 1,540 | 1,560 | 1,530 | 1,560 | 63,000 | 7,800 |
| 1994-06-29 | 1,510 | 1,530 | 1,510 | 1,510 | 36,000 | 7,550 |
| 1994-06-28 | 1,510 | 1,530 | 1,500 | 1,510 | 19,000 | 7,550 |
| 1994-06-27 | 1,510 | 1,510 | 1,490 | 1,490 | 44,000 | 7,450 |
| 1994-06-24 | 1,560 | 1,560 | 1,530 | 1,540 | 90,000 | 7,700 |
| 1994-06-23 | 1,540 | 1,580 | 1,540 | 1,540 | 287,000 | 7,700 |
| 1994-06-22 | 1,500 | 1,520 | 1,490 | 1,510 | 61,000 | 7,550 |
| 1994-06-21 | 1,500 | 1,520 | 1,500 | 1,510 | 87,000 | 7,550 |
| 1994-06-20 | 1,500 | 1,520 | 1,500 | 1,500 | 92,000 | 7,500 |
| 1994-06-17 | 1,480 | 1,520 | 1,480 | 1,500 | 60,000 | 7,500 |
| 1994-06-16 | 1,530 | 1,530 | 1,470 | 1,470 | 108,000 | 7,350 |
| 1994-06-15 | 1,500 | 1,530 | 1,460 | 1,480 | 339,000 | 7,400 |
| 1994-06-14 | 1,440 | 1,470 | 1,430 | 1,460 | 188,000 | 7,300 |
| 1994-06-13 | 1,450 | 1,460 | 1,400 | 1,400 | 178,000 | 7,000 |
| 1994-06-10 | 1,400 | 1,420 | 1,400 | 1,420 | 183,000 | 7,100 |
| 1994-06-09 | 1,370 | 1,390 | 1,370 | 1,390 | 111,000 | 6,950 |
| 1994-06-08 | 1,350 | 1,380 | 1,350 | 1,370 | 78,000 | 6,850 |
| 1994-06-07 | 1,350 | 1,370 | 1,350 | 1,370 | 8,000 | 6,850 |
| 1994-06-06 | 1,400 | 1,400 | 1,370 | 1,370 | 22,000 | 6,850 |
| 1994-06-03 | 1,400 | 1,400 | 1,400 | 1,400 | 27,000 | 7,000 |
| 1994-06-02 | 1,400 | 1,400 | 1,390 | 1,400 | 68,000 | 7,000 |
| 1994-06-01 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 | 6,900 |
| 1994-05-31 | 1,380 | 1,400 | 1,380 | 1,380 | 9,000 | 6,900 |
| 1994-05-30 | 1,390 | 1,390 | 1,380 | 1,380 | 4,000 | 6,900 |
| 1994-05-27 | 1,380 | 1,410 | 1,380 | 1,410 | 4,000 | 7,050 |
| 1994-05-26 | 1,390 | 1,390 | 1,370 | 1,370 | 2,000 | 6,850 |
| 1994-05-25 | 1,390 | 1,410 | 1,390 | 1,390 | 11,000 | 6,950 |
| 1994-05-24 | 1,390 | 1,400 | 1,390 | 1,390 | 8,000 | 6,950 |
| 1994-05-23 | 1,390 | 1,400 | 1,390 | 1,400 | 7,000 | 7,000 |
| 1994-05-20 | 1,420 | 1,430 | 1,410 | 1,430 | 28,000 | 7,150 |
| 1994-05-19 | 1,380 | 1,400 | 1,370 | 1,400 | 20,000 | 7,000 |
| 1994-05-18 | 1,400 | 1,400 | 1,360 | 1,360 | 15,000 | 6,800 |
| 1994-05-17 | 1,380 | 1,400 | 1,380 | 1,380 | 9,000 | 6,900 |
| 1994-05-16 | 1,410 | 1,420 | 1,400 | 1,400 | 13,000 | 7,000 |
| 1994-05-13 | 1,410 | 1,440 | 1,410 | 1,410 | 94,000 | 7,050 |
| 1994-05-12 | 1,400 | 1,420 | 1,400 | 1,420 | 5,000 | 7,100 |
| 1994-05-11 | 1,420 | 1,430 | 1,390 | 1,430 | 15,000 | 7,150 |
| 1994-05-10 | 1,420 | 1,430 | 1,410 | 1,430 | 50,000 | 7,150 |
| 1994-05-09 | 1,420 | 1,430 | 1,390 | 1,410 | 31,000 | 7,050 |
| 1994-05-06 | 1,400 | 1,440 | 1,400 | 1,440 | 80,000 | 7,200 |
| 1994-05-02 | 1,410 | 1,410 | 1,380 | 1,380 | 11,000 | 6,900 |
| 1994-04-28 | 1,410 | 1,410 | 1,390 | 1,390 | 93,000 | 6,950 |
| 1994-04-27 | 1,360 | 1,390 | 1,360 | 1,390 | 56,000 | 6,950 |
| 1994-04-26 | 1,330 | 1,350 | 1,310 | 1,350 | 9,000 | 6,750 |
| 1994-04-25 | 1,340 | 1,340 | 1,340 | 1,340 | 13,000 | 6,700 |
| 1994-04-22 | 1,380 | 1,380 | 1,350 | 1,360 | 35,000 | 6,800 |
| 1994-04-21 | 1,360 | 1,370 | 1,360 | 1,360 | 15,000 | 6,800 |
| 1994-04-20 | 1,370 | 1,410 | 1,360 | 1,370 | 157,000 | 6,850 |
| 1994-04-19 | 1,360 | 1,380 | 1,350 | 1,370 | 107,000 | 6,850 |
| 1994-04-18 | 1,350 | 1,350 | 1,340 | 1,350 | 32,000 | 6,750 |
| 1994-04-15 | 1,340 | 1,360 | 1,330 | 1,350 | 35,000 | 6,750 |
| 1994-04-14 | 1,350 | 1,350 | 1,310 | 1,340 | 237,000 | 6,700 |
| 1994-04-13 | 1,340 | 1,350 | 1,340 | 1,350 | 38,000 | 6,750 |
| 1994-04-12 | 1,360 | 1,370 | 1,350 | 1,350 | 137,000 | 6,750 |
| 1994-04-11 | 1,360 | 1,370 | 1,360 | 1,370 | 3,000 | 6,850 |
| 1994-04-08 | 1,360 | 1,360 | 1,350 | 1,360 | 19,000 | 6,800 |
| 1994-04-07 | 1,350 | 1,370 | 1,350 | 1,360 | 10,000 | 6,800 |
| 1994-04-06 | 1,350 | 1,370 | 1,350 | 1,360 | 15,000 | 6,800 |
| 1994-04-05 | 1,350 | 1,350 | 1,310 | 1,310 | 7,000 | 6,550 |
| 1994-04-04 | 1,370 | 1,370 | 1,300 | 1,310 | 21,000 | 6,550 |
| 1994-04-01 | 1,370 | 1,370 | 1,320 | 1,350 | 39,000 | 6,750 |
| 1994-03-31 | 1,390 | 1,390 | 1,370 | 1,370 | 19,000 | 6,850 |
| 1994-03-30 | 1,360 | 1,370 | 1,340 | 1,360 | 50,000 | 6,800 |
| 1994-03-29 | 1,360 | 1,360 | 1,360 | 1,360 | 35,000 | 6,800 |
| 1994-03-28 | 1,350 | 1,370 | 1,350 | 1,360 | 52,000 | 6,800 |
| 1994-03-25 | 1,370 | 1,370 | 1,350 | 1,360 | 58,000 | 6,800 |
| 1994-03-24 | 1,350 | 1,370 | 1,350 | 1,370 | 32,000 | 6,850 |
| 1994-03-23 | 1,400 | 1,400 | 1,370 | 1,370 | 36,000 | 6,850 |
| 1994-03-22 | 1,400 | 1,400 | 1,380 | 1,390 | 41,000 | 6,950 |
| 1994-03-18 | 1,430 | 1,430 | 1,400 | 1,420 | 46,000 | 7,100 |
| 1994-03-17 | 1,420 | 1,430 | 1,420 | 1,430 | 42,000 | 7,150 |
| 1994-03-16 | 1,450 | 1,460 | 1,420 | 1,430 | 137,000 | 7,150 |
| 1994-03-15 | 1,440 | 1,470 | 1,430 | 1,460 | 278,000 | 7,300 |
| 1994-03-14 | 1,400 | 1,460 | 1,400 | 1,430 | 326,000 | 7,150 |
| 1994-03-11 | 1,390 | 1,410 | 1,370 | 1,410 | 188,000 | 7,050 |
| 1994-03-10 | 1,390 | 1,400 | 1,350 | 1,350 | 77,000 | 6,750 |
| 1994-03-09 | 1,360 | 1,400 | 1,350 | 1,380 | 280,000 | 6,900 |
| 1994-03-08 | 1,350 | 1,350 | 1,330 | 1,350 | 120,000 | 6,750 |
| 1994-03-07 | 1,340 | 1,350 | 1,320 | 1,350 | 174,000 | 6,750 |
| 1994-03-04 | 1,320 | 1,330 | 1,300 | 1,300 | 49,000 | 6,500 |
| 1994-03-03 | 1,330 | 1,330 | 1,300 | 1,300 | 49,000 | 6,500 |
| 1994-03-02 | 1,300 | 1,340 | 1,300 | 1,340 | 175,000 | 6,700 |
| 1994-03-01 | 1,300 | 1,300 | 1,280 | 1,290 | 24,000 | 6,450 |
| 1994-02-28 | 1,270 | 1,300 | 1,270 | 1,280 | 57,000 | 6,400 |
| 1994-02-25 | 1,240 | 1,270 | 1,240 | 1,270 | 62,000 | 6,350 |
| 1994-02-24 | 1,230 | 1,250 | 1,230 | 1,250 | 105,000 | 6,250 |
| 1994-02-23 | 1,230 | 1,250 | 1,230 | 1,230 | 35,000 | 6,150 |
| 1994-02-22 | 1,270 | 1,280 | 1,230 | 1,250 | 59,000 | 6,250 |
| 1994-02-21 | 1,220 | 1,290 | 1,220 | 1,290 | 41,000 | 6,450 |
| 1994-02-18 | 1,210 | 1,210 | 1,200 | 1,210 | 12,000 | 6,050 |
| 1994-02-17 | 1,220 | 1,220 | 1,200 | 1,200 | 15,000 | 6,000 |
| 1994-02-16 | 1,250 | 1,250 | 1,240 | 1,240 | 8,000 | 6,200 |
| 1994-02-15 | 1,250 | 1,250 | 1,210 | 1,230 | 29,000 | 6,150 |
| 1994-02-14 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 6,250 |
| 1994-02-10 | 1,260 | 1,270 | 1,250 | 1,260 | 42,000 | 6,300 |
| 1994-02-09 | 1,290 | 1,290 | 1,260 | 1,270 | 31,000 | 6,350 |
| 1994-02-08 | 1,290 | 1,310 | 1,280 | 1,280 | 85,000 | 6,400 |
| 1994-02-07 | 1,280 | 1,300 | 1,260 | 1,280 | 37,000 | 6,400 |
| 1994-02-04 | 1,300 | 1,320 | 1,300 | 1,300 | 78,000 | 6,500 |
| 1994-02-03 | 1,320 | 1,340 | 1,300 | 1,320 | 116,000 | 6,600 |
| 1994-02-02 | 1,320 | 1,350 | 1,310 | 1,330 | 298,000 | 6,650 |
| 1994-02-01 | 1,280 | 1,300 | 1,260 | 1,300 | 126,000 | 6,500 |
| 1994-01-31 | 1,260 | 1,280 | 1,250 | 1,250 | 531,000 | 6,250 |
| 1994-01-28 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 6,000 |
| 1994-01-27 | 1,230 | 1,230 | 1,210 | 1,210 | 16,000 | 6,050 |
| 1994-01-26 | 1,200 | 1,220 | 1,190 | 1,190 | 30,000 | 5,950 |
| 1994-01-25 | 1,190 | 1,240 | 1,180 | 1,190 | 63,000 | 5,950 |
| 1994-01-24 | 1,200 | 1,200 | 1,190 | 1,190 | 85,000 | 5,950 |
| 1994-01-21 | 1,230 | 1,250 | 1,220 | 1,250 | 56,000 | 6,250 |
| 1994-01-20 | 1,230 | 1,250 | 1,220 | 1,220 | 32,000 | 6,100 |
| 1994-01-19 | 1,220 | 1,230 | 1,220 | 1,220 | 25,000 | 6,100 |
| 1994-01-18 | 1,270 | 1,290 | 1,220 | 1,220 | 92,000 | 6,100 |
| 1994-01-17 | 1,210 | 1,260 | 1,210 | 1,250 | 130,000 | 6,250 |
| 1994-01-14 | 1,220 | 1,230 | 1,200 | 1,200 | 80,000 | 6,000 |
| 1994-01-13 | 1,180 | 1,220 | 1,180 | 1,220 | 103,000 | 6,100 |
| 1994-01-12 | 1,200 | 1,200 | 1,180 | 1,200 | 29,000 | 6,000 |
| 1994-01-11 | 1,220 | 1,220 | 1,170 | 1,190 | 64,000 | 5,950 |
| 1994-01-10 | 1,190 | 1,230 | 1,180 | 1,220 | 191,000 | 6,100 |
| 1994-01-07 | 1,160 | 1,170 | 1,140 | 1,170 | 96,000 | 5,850 |
| 1994-01-06 | 1,150 | 1,180 | 1,150 | 1,180 | 28,000 | 5,900 |
| 1994-01-05 | 1,150 | 1,150 | 1,130 | 1,140 | 6,000 | 5,700 |
| 1994-01-04 | 1,180 | 1,180 | 1,150 | 1,150 | 12,000 | 5,750 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
