1873 (株)日本ハウスホールディングス 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 | 2,380 | 2,390 | 2,380 | 2,390 | 11,000 | 2,390 |
| 1994-12-29 | 2,370 | 2,370 | 2,360 | 2,360 | 5,000 | 2,360 |
| 1994-12-28 | 2,420 | 2,420 | 2,350 | 2,360 | 7,000 | 2,360 |
| 1994-12-27 | 2,310 | 2,340 | 2,280 | 2,340 | 16,000 | 2,340 |
| 1994-12-26 | 2,280 | 2,300 | 2,260 | 2,280 | 49,000 | 2,280 |
| 1994-12-22 | 2,360 | 2,360 | 2,330 | 2,330 | 15,000 | 2,330 |
| 1994-12-21 | 2,390 | 2,390 | 2,300 | 2,380 | 16,000 | 2,380 |
| 1994-12-20 | 2,390 | 2,400 | 2,360 | 2,400 | 17,000 | 2,400 |
| 1994-12-19 | 2,430 | 2,430 | 2,390 | 2,390 | 17,000 | 2,390 |
| 1994-12-16 | 2,390 | 2,440 | 2,390 | 2,430 | 62,000 | 2,430 |
| 1994-12-15 | 2,350 | 2,400 | 2,340 | 2,380 | 66,000 | 2,380 |
| 1994-12-14 | 2,240 | 2,340 | 2,240 | 2,320 | 56,000 | 2,320 |
| 1994-12-13 | 2,200 | 2,200 | 2,180 | 2,180 | 126,000 | 2,180 |
| 1994-12-12 | 2,200 | 2,220 | 2,180 | 2,190 | 47,000 | 2,190 |
| 1994-12-09 | 2,180 | 2,220 | 2,180 | 2,200 | 18,000 | 2,200 |
| 1994-12-08 | 2,170 | 2,190 | 2,170 | 2,180 | 8,000 | 2,180 |
| 1994-12-07 | 2,190 | 2,190 | 2,170 | 2,170 | 25,000 | 2,170 |
| 1994-12-06 | 2,170 | 2,190 | 2,170 | 2,190 | 26,000 | 2,190 |
| 1994-12-05 | 2,180 | 2,200 | 2,160 | 2,170 | 15,000 | 2,170 |
| 1994-12-02 | 2,200 | 2,200 | 2,150 | 2,150 | 6,000 | 2,150 |
| 1994-12-01 | 2,240 | 2,240 | 2,150 | 2,230 | 18,000 | 2,230 |
| 1994-11-30 | 2,250 | 2,270 | 2,250 | 2,250 | 11,000 | 2,250 |
| 1994-11-29 | 2,250 | 2,280 | 2,250 | 2,280 | 3,000 | 2,280 |
| 1994-11-28 | 2,300 | 2,300 | 2,210 | 2,210 | 39,000 | 2,210 |
| 1994-11-25 | 2,310 | 2,310 | 2,290 | 2,300 | 29,000 | 2,300 |
| 1994-11-24 | 2,300 | 2,320 | 2,290 | 2,320 | 31,000 | 2,320 |
| 1994-11-22 | 2,340 | 2,340 | 2,320 | 2,320 | 31,000 | 2,320 |
| 1994-11-21 | 2,330 | 2,350 | 2,320 | 2,330 | 40,000 | 2,330 |
| 1994-11-18 | 2,300 | 2,320 | 2,290 | 2,320 | 34,000 | 2,320 |
| 1994-11-17 | 2,300 | 2,320 | 2,300 | 2,300 | 30,000 | 2,300 |
| 1994-11-16 | 2,300 | 2,340 | 2,300 | 2,300 | 21,000 | 2,300 |
| 1994-11-15 | 2,200 | 2,300 | 2,200 | 2,300 | 36,000 | 2,300 |
| 1994-11-14 | 2,200 | 2,200 | 2,190 | 2,200 | 12,000 | 2,200 |
| 1994-11-11 | 2,160 | 2,240 | 2,120 | 2,220 | 31,000 | 2,220 |
| 1994-11-10 | 2,200 | 2,200 | 2,100 | 2,140 | 10,000 | 2,140 |
| 1994-11-09 | 2,270 | 2,300 | 2,230 | 2,230 | 15,000 | 2,230 |
| 1994-11-08 | 2,420 | 2,420 | 2,250 | 2,300 | 22,000 | 2,300 |
| 1994-11-07 | 2,420 | 2,420 | 2,250 | 2,350 | 14,000 | 2,350 |
| 1994-11-04 | 2,450 | 2,450 | 2,390 | 2,390 | 11,000 | 2,390 |
| 1994-11-02 | 2,550 | 2,550 | 2,450 | 2,450 | 8,000 | 2,450 |
| 1994-11-01 | 2,600 | 2,600 | 2,560 | 2,570 | 20,000 | 2,570 |
| 1994-10-31 | 2,600 | 2,620 | 2,590 | 2,620 | 12,000 | 2,620 |
| 1994-10-28 | 2,580 | 2,600 | 2,580 | 2,600 | 7,000 | 2,600 |
| 1994-10-27 | 2,650 | 2,670 | 2,560 | 2,560 | 16,000 | 2,560 |
| 1994-10-26 | 2,550 | 2,650 | 2,550 | 2,650 | 21,000 | 2,650 |
| 1994-10-25 | 3,800 | 3,800 | 3,740 | 3,800 | 81,000 | 2,533.33 |
| 1994-10-24 | 3,950 | 3,950 | 3,800 | 3,800 | 36,000 | 2,533.33 |
| 1994-10-21 | 4,000 | 4,010 | 3,960 | 3,980 | 41,000 | 2,653.33 |
| 1994-10-20 | 4,000 | 4,000 | 3,970 | 4,000 | 39,000 | 2,666.67 |
| 1994-10-19 | 4,000 | 4,050 | 3,990 | 4,010 | 71,000 | 2,673.33 |
| 1994-10-18 | 4,100 | 4,100 | 4,000 | 4,000 | 59,000 | 2,666.67 |
| 1994-10-17 | 4,350 | 4,350 | 4,000 | 4,150 | 94,000 | 2,766.67 |
| 1994-10-14 | 3,940 | 4,300 | 3,940 | 4,300 | 95,000 | 2,866.67 |
| 1994-10-13 | 3,920 | 3,950 | 3,850 | 3,950 | 24,000 | 2,633.33 |
| 1994-10-12 | 3,850 | 3,970 | 3,850 | 3,950 | 48,000 | 2,633.33 |
| 1994-10-11 | 3,820 | 3,850 | 3,820 | 3,820 | 21,000 | 2,546.67 |
| 1994-10-07 | 3,830 | 3,830 | 3,800 | 3,820 | 11,000 | 2,546.67 |
| 1994-10-06 | 3,820 | 3,830 | 3,820 | 3,830 | 11,000 | 2,553.33 |
| 1994-10-05 | 3,890 | 3,900 | 3,830 | 3,850 | 27,000 | 2,566.67 |
| 1994-10-04 | 3,810 | 3,900 | 3,810 | 3,850 | 26,000 | 2,566.67 |
| 1994-10-03 | 3,800 | 3,900 | 3,800 | 3,800 | 28,000 | 2,533.33 |
| 1994-09-30 | 3,630 | 3,900 | 3,630 | 3,830 | 30,000 | 2,553.33 |
| 1994-09-29 | 3,550 | 3,620 | 3,550 | 3,600 | 11,000 | 2,400 |
| 1994-09-28 | 3,460 | 3,600 | 3,460 | 3,500 | 11,000 | 2,333.33 |
| 1994-09-27 | 3,440 | 3,470 | 3,430 | 3,450 | 32,000 | 2,300 |
| 1994-09-26 | 3,410 | 3,500 | 3,410 | 3,440 | 18,000 | 2,293.33 |
| 1994-09-22 | 3,410 | 3,410 | 3,380 | 3,400 | 28,000 | 2,266.67 |
| 1994-09-21 | 3,470 | 3,470 | 3,410 | 3,410 | 21,000 | 2,273.33 |
| 1994-09-20 | 3,510 | 3,540 | 3,480 | 3,480 | 18,000 | 2,320 |
| 1994-09-19 | 3,660 | 3,660 | 3,540 | 3,540 | 6,000 | 2,360 |
| 1994-09-16 | 3,700 | 3,700 | 3,700 | 3,700 | 6,000 | 2,466.67 |
| 1994-09-14 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 2,533.33 |
| 1994-09-13 | 3,800 | 3,800 | 3,720 | 3,800 | 21,000 | 2,533.33 |
| 1994-09-12 | 3,890 | 3,890 | 3,800 | 3,800 | 9,000 | 2,533.33 |
| 1994-09-09 | 3,800 | 3,850 | 3,800 | 3,840 | 4,000 | 2,560 |
| 1994-09-08 | 3,850 | 3,850 | 3,850 | 3,850 | 8,000 | 2,566.67 |
| 1994-09-07 | 3,890 | 3,900 | 3,880 | 3,880 | 27,000 | 2,586.67 |
| 1994-09-06 | 3,990 | 3,990 | 3,900 | 3,900 | 21,000 | 2,600 |
| 1994-09-05 | 4,010 | 4,010 | 4,000 | 4,000 | 31,000 | 2,666.67 |
| 1994-09-02 | 4,000 | 4,020 | 4,000 | 4,020 | 7,000 | 2,680 |
| 1994-09-01 | 4,040 | 4,050 | 4,000 | 4,000 | 76,000 | 2,666.67 |
| 1994-08-31 | 4,010 | 4,050 | 3,990 | 4,050 | 72,000 | 2,700 |
| 1994-08-30 | 4,000 | 4,000 | 4,000 | 4,000 | 29,000 | 2,666.67 |
| 1994-08-29 | 3,990 | 4,040 | 3,990 | 4,000 | 24,000 | 2,666.67 |
| 1994-08-26 | 4,040 | 4,050 | 3,990 | 4,000 | 22,000 | 2,666.67 |
| 1994-08-25 | 4,060 | 4,100 | 4,010 | 4,050 | 28,000 | 2,700 |
| 1994-08-24 | 4,100 | 4,160 | 4,100 | 4,100 | 20,000 | 2,733.33 |
| 1994-08-23 | 4,260 | 4,260 | 4,000 | 4,000 | 872,000 | 2,666.67 |
| 1994-08-22 | 4,310 | 4,330 | 4,250 | 4,250 | 21,000 | 2,833.33 |
| 1994-08-19 | 4,300 | 4,390 | 4,300 | 4,310 | 5,000 | 2,873.33 |
| 1994-08-18 | 4,270 | 4,290 | 4,250 | 4,290 | 13,000 | 2,860 |
| 1994-08-17 | 4,330 | 4,330 | 4,300 | 4,300 | 15,000 | 2,866.67 |
| 1994-08-16 | 4,400 | 4,420 | 4,370 | 4,380 | 13,000 | 2,920 |
| 1994-08-15 | 4,400 | 4,420 | 4,400 | 4,420 | 12,000 | 2,946.67 |
| 1994-08-12 | 4,410 | 4,430 | 4,410 | 4,430 | 11,000 | 2,953.33 |
| 1994-08-11 | 4,510 | 4,510 | 4,460 | 4,460 | 17,000 | 2,973.33 |
| 1994-08-10 | 4,550 | 4,550 | 4,500 | 4,500 | 8,000 | 3,000 |
| 1994-08-09 | 4,580 | 4,600 | 4,560 | 4,560 | 18,000 | 3,040 |
| 1994-08-08 | 4,610 | 4,610 | 4,570 | 4,590 | 9,000 | 3,060 |
| 1994-08-05 | 4,620 | 4,630 | 4,620 | 4,630 | 16,000 | 3,086.67 |
| 1994-08-04 | 4,650 | 4,650 | 4,600 | 4,600 | 5,000 | 3,066.67 |
| 1994-08-03 | 4,680 | 4,700 | 4,660 | 4,690 | 17,000 | 3,126.67 |
| 1994-08-02 | 4,700 | 4,730 | 4,700 | 4,730 | 22,000 | 3,153.33 |
| 1994-08-01 | 4,710 | 4,710 | 4,690 | 4,700 | 16,000 | 3,133.33 |
| 1994-07-29 | 4,710 | 4,710 | 4,710 | 4,710 | 6,000 | 3,140 |
| 1994-07-28 | 4,800 | 4,800 | 4,700 | 4,760 | 17,000 | 3,173.33 |
| 1994-07-27 | 4,950 | 4,950 | 4,800 | 4,800 | 5,000 | 3,200 |
| 1994-07-26 | 5,000 | 5,000 | 4,980 | 4,990 | 10,000 | 3,326.67 |
| 1994-07-25 | 5,000 | 5,000 | 4,750 | 4,900 | 11,000 | 3,266.67 |
| 1994-07-22 | 5,050 | 5,050 | 4,970 | 5,010 | 70,000 | 3,340 |
| 1994-07-21 | 4,950 | 5,050 | 4,900 | 4,970 | 52,000 | 3,313.33 |
| 1994-07-20 | 4,880 | 4,950 | 4,880 | 4,950 | 21,000 | 3,300 |
| 1994-07-19 | 4,850 | 4,880 | 4,810 | 4,810 | 25,000 | 3,206.67 |
| 1994-07-18 | 4,840 | 4,840 | 4,800 | 4,800 | 6,000 | 3,200 |
| 1994-07-15 | 4,780 | 4,860 | 4,780 | 4,840 | 22,000 | 3,226.67 |
| 1994-07-14 | 4,780 | 4,780 | 4,700 | 4,700 | 8,000 | 3,133.33 |
| 1994-07-13 | 4,650 | 4,650 | 4,560 | 4,570 | 28,000 | 3,046.67 |
| 1994-07-12 | 4,650 | 4,650 | 4,600 | 4,600 | 11,000 | 3,066.67 |
| 1994-07-11 | 4,850 | 4,850 | 4,750 | 4,800 | 18,000 | 3,200 |
| 1994-07-08 | 4,470 | 4,850 | 4,460 | 4,850 | 29,000 | 3,233.33 |
| 1994-07-07 | 4,500 | 4,500 | 4,430 | 4,450 | 81,000 | 2,966.67 |
| 1994-07-06 | 4,600 | 4,600 | 4,450 | 4,450 | 41,000 | 2,966.67 |
| 1994-07-05 | 4,650 | 4,650 | 4,580 | 4,650 | 28,000 | 3,100 |
| 1994-07-04 | 4,890 | 4,890 | 4,750 | 4,750 | 10,000 | 3,166.67 |
| 1994-07-01 | 4,800 | 4,840 | 4,790 | 4,790 | 14,000 | 3,193.33 |
| 1994-06-30 | 4,230 | 4,380 | 4,200 | 4,360 | 78,000 | 2,906.67 |
| 1994-06-29 | 4,700 | 4,700 | 4,260 | 4,260 | 58,000 | 2,840 |
| 1994-06-28 | 4,700 | 4,700 | 4,530 | 4,550 | 11,000 | 3,033.33 |
| 1994-06-27 | 4,860 | 4,860 | 4,720 | 4,720 | 17,000 | 3,146.67 |
| 1994-06-24 | 4,890 | 4,890 | 4,890 | 4,890 | 11,000 | 3,260 |
| 1994-06-23 | 4,940 | 4,940 | 4,920 | 4,920 | 2,000 | 3,280 |
| 1994-06-21 | 4,960 | 4,960 | 4,960 | 4,960 | 4,000 | 3,306.67 |
| 1994-06-20 | 4,970 | 4,970 | 4,960 | 4,960 | 2,000 | 3,306.67 |
| 1994-06-17 | 5,000 | 5,000 | 4,950 | 4,960 | 16,000 | 3,306.67 |
| 1994-06-16 | 5,040 | 5,040 | 5,000 | 5,000 | 4,000 | 3,333.33 |
| 1994-06-15 | 5,090 | 5,090 | 5,020 | 5,080 | 6,000 | 3,386.67 |
| 1994-06-14 | 5,100 | 5,110 | 5,100 | 5,110 | 18,000 | 3,406.67 |
| 1994-06-13 | 5,150 | 5,150 | 5,100 | 5,100 | 12,000 | 3,400 |
| 1994-06-10 | 5,290 | 5,290 | 5,160 | 5,160 | 18,000 | 3,440 |
| 1994-06-09 | 5,260 | 5,260 | 5,250 | 5,250 | 6,000 | 3,500 |
| 1994-06-08 | 5,250 | 5,340 | 5,250 | 5,250 | 15,000 | 3,500 |
| 1994-06-07 | 5,250 | 5,290 | 5,250 | 5,250 | 29,000 | 3,500 |
| 1994-06-06 | 5,230 | 5,300 | 5,210 | 5,300 | 14,000 | 3,533.33 |
| 1994-06-03 | 5,210 | 5,220 | 5,200 | 5,210 | 14,000 | 3,473.33 |
| 1994-06-02 | 5,250 | 5,250 | 5,230 | 5,230 | 22,000 | 3,486.67 |
| 1994-06-01 | 5,280 | 5,280 | 5,250 | 5,250 | 10,000 | 3,500 |
| 1994-05-31 | 5,300 | 5,300 | 5,250 | 5,290 | 6,000 | 3,526.67 |
| 1994-05-30 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 | 3,466.67 |
| 1994-05-27 | 5,200 | 5,250 | 5,100 | 5,250 | 8,000 | 3,500 |
| 1994-05-26 | 5,300 | 5,300 | 5,200 | 5,200 | 8,000 | 3,466.67 |
| 1994-05-25 | 5,340 | 5,340 | 5,300 | 5,320 | 3,000 | 3,546.67 |
| 1994-05-24 | 5,350 | 5,350 | 5,350 | 5,350 | 2,000 | 3,566.67 |
| 1994-05-23 | 5,450 | 5,450 | 5,380 | 5,380 | 7,000 | 3,586.67 |
| 1994-05-20 | 5,490 | 5,490 | 5,410 | 5,450 | 10,000 | 3,633.33 |
| 1994-05-19 | 5,650 | 5,650 | 5,570 | 5,570 | 4,000 | 3,713.33 |
| 1994-05-18 | 5,590 | 5,650 | 5,590 | 5,650 | 10,000 | 3,766.67 |
| 1994-05-17 | 5,600 | 5,600 | 5,600 | 5,600 | 2,000 | 3,733.33 |
| 1994-05-16 | 5,700 | 5,700 | 5,700 | 5,700 | 4,000 | 3,800 |
| 1994-05-13 | 5,730 | 5,730 | 5,700 | 5,700 | 6,000 | 3,800 |
| 1994-05-12 | 5,770 | 5,770 | 5,750 | 5,750 | 5,000 | 3,833.33 |
| 1994-05-11 | 5,850 | 5,850 | 5,780 | 5,780 | 17,000 | 3,853.33 |
| 1994-05-10 | 5,890 | 5,890 | 5,850 | 5,850 | 6,000 | 3,900 |
| 1994-05-09 | 5,900 | 5,900 | 5,750 | 5,790 | 34,000 | 3,860 |
| 1994-05-06 | 5,410 | 5,600 | 5,410 | 5,600 | 5,000 | 3,733.33 |
| 1994-05-02 | 5,390 | 5,390 | 5,390 | 5,390 | 1,000 | 3,593.33 |
| 1994-04-28 | 5,390 | 5,390 | 5,370 | 5,390 | 10,000 | 3,593.33 |
| 1994-04-27 | 5,320 | 5,360 | 5,320 | 5,350 | 43,000 | 3,566.67 |
| 1994-04-26 | 5,520 | 5,520 | 5,320 | 5,320 | 3,000 | 3,546.67 |
| 1994-04-22 | 5,600 | 5,600 | 5,550 | 5,550 | 8,000 | 3,700 |
| 1994-04-21 | 5,400 | 5,430 | 5,400 | 5,400 | 5,000 | 3,600 |
| 1994-04-20 | 5,350 | 5,400 | 5,350 | 5,400 | 17,000 | 3,600 |
| 1994-04-19 | 5,350 | 5,350 | 5,350 | 5,350 | 1,000 | 3,566.67 |
| 1994-04-18 | 5,400 | 5,400 | 5,310 | 5,310 | 10,000 | 3,540 |
| 1994-04-15 | 5,350 | 5,400 | 5,350 | 5,350 | 11,000 | 3,566.67 |
| 1994-04-14 | 5,310 | 5,350 | 5,310 | 5,350 | 4,000 | 3,566.67 |
| 1994-04-13 | 5,390 | 5,400 | 5,300 | 5,350 | 28,000 | 3,566.67 |
| 1994-04-12 | 5,450 | 5,510 | 5,400 | 5,400 | 13,000 | 3,600 |
| 1994-04-11 | 5,300 | 5,490 | 5,300 | 5,450 | 12,000 | 3,633.33 |
| 1994-04-08 | 5,660 | 5,660 | 5,500 | 5,500 | 7,000 | 3,666.67 |
| 1994-04-07 | 5,710 | 5,710 | 5,610 | 5,680 | 20,000 | 3,786.67 |
| 1994-04-06 | 5,500 | 5,700 | 5,410 | 5,690 | 31,000 | 3,793.33 |
| 1994-04-05 | 5,480 | 5,480 | 5,380 | 5,400 | 21,000 | 3,600 |
| 1994-04-04 | 5,550 | 5,550 | 5,500 | 5,500 | 10,000 | 3,666.67 |
| 1994-04-01 | 5,570 | 5,570 | 5,500 | 5,500 | 8,000 | 3,666.67 |
| 1994-03-31 | 5,670 | 5,670 | 5,600 | 5,600 | 5,000 | 3,733.33 |
| 1994-03-30 | 5,690 | 5,690 | 5,600 | 5,660 | 10,000 | 3,773.33 |
| 1994-03-29 | 5,750 | 5,750 | 5,670 | 5,670 | 65,000 | 3,780 |
| 1994-03-28 | 5,770 | 5,770 | 5,750 | 5,750 | 49,000 | 3,833.33 |
| 1994-03-25 | 5,570 | 5,670 | 5,510 | 5,670 | 14,000 | 3,780 |
| 1994-03-24 | 5,600 | 5,640 | 5,570 | 5,570 | 20,000 | 3,713.33 |
| 1994-03-23 | 5,600 | 5,600 | 5,500 | 5,500 | 20,000 | 3,666.67 |
| 1994-03-22 | 5,890 | 5,890 | 5,890 | 5,890 | 1,000 | 3,926.67 |
| 1994-03-18 | 5,980 | 5,980 | 5,900 | 5,900 | 5,000 | 3,933.33 |
| 1994-03-17 | 6,140 | 6,140 | 5,980 | 6,100 | 20,000 | 4,066.67 |
| 1994-03-16 | 6,000 | 6,200 | 6,000 | 6,200 | 30,000 | 4,133.33 |
| 1994-03-15 | 6,150 | 6,150 | 6,000 | 6,000 | 351,000 | 4,000 |
| 1994-03-14 | 5,950 | 6,100 | 5,950 | 6,100 | 367,000 | 4,066.67 |
| 1994-03-11 | 5,910 | 5,910 | 5,850 | 5,850 | 61,000 | 3,900 |
| 1994-03-10 | 5,850 | 5,900 | 5,850 | 5,860 | 27,000 | 3,906.67 |
| 1994-03-09 | 6,090 | 6,150 | 5,950 | 5,950 | 396,000 | 3,966.67 |
| 1994-03-08 | 6,440 | 6,440 | 6,140 | 6,150 | 66,000 | 4,100 |
| 1994-03-07 | 6,540 | 6,540 | 6,460 | 6,460 | 362,000 | 4,306.67 |
| 1994-03-04 | 6,400 | 6,500 | 6,370 | 6,500 | 50,000 | 4,333.33 |
| 1994-03-03 | 6,440 | 6,450 | 6,340 | 6,400 | 9,000 | 4,266.67 |
| 1994-03-02 | 6,550 | 6,550 | 6,410 | 6,460 | 28,000 | 4,306.67 |
| 1994-03-01 | 6,500 | 6,560 | 6,460 | 6,550 | 28,000 | 4,366.67 |
| 1994-02-28 | 6,590 | 6,600 | 6,390 | 6,400 | 17,000 | 4,266.67 |
| 1994-02-25 | 6,700 | 6,700 | 6,600 | 6,600 | 32,000 | 4,400 |
| 1994-02-24 | 6,460 | 6,600 | 6,460 | 6,600 | 15,000 | 4,400 |
| 1994-02-23 | 6,400 | 6,400 | 6,310 | 6,400 | 13,000 | 4,266.67 |
| 1994-02-22 | 6,500 | 6,600 | 6,400 | 6,500 | 29,000 | 4,333.33 |
| 1994-02-21 | 6,660 | 6,670 | 6,600 | 6,660 | 24,000 | 4,440 |
| 1994-02-18 | 6,700 | 6,750 | 6,650 | 6,730 | 80,000 | 4,486.67 |
| 1994-02-17 | 6,600 | 6,750 | 6,600 | 6,700 | 108,000 | 4,466.67 |
| 1994-02-16 | 6,520 | 6,550 | 6,460 | 6,550 | 79,000 | 4,366.67 |
| 1994-02-15 | 6,400 | 6,450 | 6,200 | 6,450 | 46,000 | 4,300 |
| 1994-02-14 | 6,460 | 6,460 | 6,400 | 6,460 | 18,000 | 4,306.67 |
| 1994-02-10 | 6,540 | 6,540 | 6,460 | 6,460 | 23,000 | 4,306.67 |
| 1994-02-09 | 6,500 | 6,550 | 6,450 | 6,460 | 42,000 | 4,306.67 |
| 1994-02-08 | 6,400 | 6,500 | 6,300 | 6,300 | 26,000 | 4,200 |
| 1994-02-07 | 6,500 | 6,500 | 6,410 | 6,460 | 47,000 | 4,306.67 |
| 1994-02-04 | 6,300 | 6,630 | 6,290 | 6,500 | 185,000 | 4,333.33 |
| 1994-02-03 | 6,200 | 6,310 | 6,200 | 6,300 | 113,000 | 4,200 |
| 1994-02-02 | 6,200 | 6,300 | 6,200 | 6,200 | 63,000 | 4,133.33 |
| 1994-02-01 | 6,200 | 6,310 | 6,150 | 6,150 | 81,000 | 4,100 |
| 1994-01-31 | 6,000 | 6,110 | 5,900 | 6,000 | 67,000 | 4,000 |
| 1994-01-28 | 5,800 | 5,850 | 5,800 | 5,800 | 13,000 | 3,866.67 |
| 1994-01-27 | 5,900 | 5,910 | 5,800 | 5,800 | 11,000 | 3,866.67 |
| 1994-01-26 | 5,990 | 6,000 | 5,990 | 6,000 | 31,000 | 4,000 |
| 1994-01-25 | 5,990 | 6,000 | 5,940 | 6,000 | 40,000 | 4,000 |
| 1994-01-24 | 6,000 | 6,000 | 5,800 | 5,950 | 33,000 | 3,966.67 |
| 1994-01-21 | 6,100 | 6,100 | 6,100 | 6,100 | 50,000 | 4,066.67 |
| 1994-01-20 | 6,000 | 6,100 | 6,000 | 6,010 | 52,000 | 4,006.67 |
| 1994-01-19 | 6,210 | 6,210 | 5,990 | 6,000 | 72,000 | 4,000 |
| 1994-01-18 | 6,270 | 6,270 | 6,210 | 6,210 | 19,000 | 4,140 |
| 1994-01-17 | 6,200 | 6,270 | 6,200 | 6,270 | 46,000 | 4,180 |
| 1994-01-14 | 6,110 | 6,110 | 6,050 | 6,100 | 31,000 | 4,066.67 |
| 1994-01-13 | 6,200 | 6,200 | 6,050 | 6,100 | 29,000 | 4,066.67 |
| 1994-01-12 | 6,200 | 6,200 | 6,100 | 6,190 | 35,000 | 4,126.67 |
| 1994-01-11 | 6,000 | 6,150 | 6,000 | 6,150 | 33,000 | 4,100 |
| 1994-01-10 | 5,930 | 5,930 | 5,930 | 5,930 | 6,000 | 3,953.33 |
| 1994-01-07 | 5,850 | 5,900 | 5,850 | 5,900 | 2,000 | 3,933.33 |
| 1994-01-06 | 5,800 | 5,900 | 5,800 | 5,850 | 22,000 | 3,900 |
| 1994-01-05 | 5,770 | 5,850 | 5,750 | 5,760 | 15,000 | 3,840 |
分割・併合履歴 ： [1994-10-26]1株→1.5株 [1992-10-27]1株→1.5株 [1988-10-27]1株→1.2株