1928 積水ハウス(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 | 1,120 | 1,130 | 1,110 | 1,110 | 444,000 | 1,110 |
| 1994-12-29 | 1,110 | 1,120 | 1,110 | 1,120 | 573,000 | 1,120 |
| 1994-12-28 | 1,130 | 1,140 | 1,110 | 1,120 | 901,000 | 1,120 |
| 1994-12-27 | 1,140 | 1,140 | 1,130 | 1,140 | 491,000 | 1,140 |
| 1994-12-26 | 1,140 | 1,160 | 1,140 | 1,150 | 863,000 | 1,150 |
| 1994-12-22 | 1,130 | 1,140 | 1,120 | 1,120 | 827,000 | 1,120 |
| 1994-12-21 | 1,130 | 1,140 | 1,120 | 1,120 | 847,000 | 1,120 |
| 1994-12-20 | 1,120 | 1,140 | 1,120 | 1,140 | 668,000 | 1,140 |
| 1994-12-19 | 1,130 | 1,140 | 1,120 | 1,120 | 282,000 | 1,120 |
| 1994-12-16 | 1,130 | 1,140 | 1,120 | 1,120 | 849,000 | 1,120 |
| 1994-12-15 | 1,130 | 1,140 | 1,120 | 1,120 | 642,000 | 1,120 |
| 1994-12-14 | 1,130 | 1,130 | 1,120 | 1,130 | 288,000 | 1,130 |
| 1994-12-13 | 1,130 | 1,140 | 1,120 | 1,140 | 588,000 | 1,140 |
| 1994-12-12 | 1,150 | 1,150 | 1,130 | 1,140 | 528,000 | 1,140 |
| 1994-12-09 | 1,130 | 1,140 | 1,120 | 1,130 | 888,000 | 1,130 |
| 1994-12-08 | 1,140 | 1,140 | 1,130 | 1,130 | 528,000 | 1,130 |
| 1994-12-07 | 1,150 | 1,150 | 1,130 | 1,140 | 328,000 | 1,140 |
| 1994-12-06 | 1,140 | 1,160 | 1,140 | 1,160 | 319,000 | 1,160 |
| 1994-12-05 | 1,140 | 1,150 | 1,140 | 1,140 | 276,000 | 1,140 |
| 1994-12-02 | 1,150 | 1,150 | 1,130 | 1,140 | 298,000 | 1,140 |
| 1994-12-01 | 1,140 | 1,160 | 1,140 | 1,150 | 466,000 | 1,150 |
| 1994-11-30 | 1,140 | 1,150 | 1,140 | 1,150 | 1,036,000 | 1,150 |
| 1994-11-29 | 1,140 | 1,140 | 1,130 | 1,130 | 447,000 | 1,130 |
| 1994-11-28 | 1,130 | 1,140 | 1,120 | 1,130 | 549,000 | 1,130 |
| 1994-11-25 | 1,130 | 1,130 | 1,110 | 1,120 | 490,000 | 1,120 |
| 1994-11-24 | 1,120 | 1,130 | 1,110 | 1,120 | 1,217,000 | 1,120 |
| 1994-11-22 | 1,120 | 1,130 | 1,120 | 1,120 | 396,000 | 1,120 |
| 1994-11-21 | 1,130 | 1,130 | 1,120 | 1,130 | 428,000 | 1,130 |
| 1994-11-18 | 1,120 | 1,130 | 1,120 | 1,130 | 113,000 | 1,130 |
| 1994-11-17 | 1,130 | 1,130 | 1,120 | 1,130 | 261,000 | 1,130 |
| 1994-11-16 | 1,120 | 1,130 | 1,120 | 1,120 | 687,000 | 1,120 |
| 1994-11-15 | 1,120 | 1,130 | 1,120 | 1,120 | 262,000 | 1,120 |
| 1994-11-14 | 1,120 | 1,130 | 1,120 | 1,120 | 762,000 | 1,120 |
| 1994-11-11 | 1,110 | 1,120 | 1,100 | 1,110 | 617,000 | 1,110 |
| 1994-11-10 | 1,100 | 1,110 | 1,100 | 1,100 | 593,000 | 1,100 |
| 1994-11-09 | 1,100 | 1,110 | 1,100 | 1,100 | 896,000 | 1,100 |
| 1994-11-08 | 1,130 | 1,130 | 1,100 | 1,100 | 815,000 | 1,100 |
| 1994-11-07 | 1,120 | 1,130 | 1,120 | 1,130 | 1,795,000 | 1,130 |
| 1994-11-04 | 1,100 | 1,100 | 1,090 | 1,100 | 1,104,000 | 1,100 |
| 1994-11-02 | 1,090 | 1,090 | 1,080 | 1,080 | 363,000 | 1,080 |
| 1994-11-01 | 1,090 | 1,100 | 1,090 | 1,090 | 184,000 | 1,090 |
| 1994-10-31 | 1,090 | 1,100 | 1,080 | 1,100 | 591,000 | 1,100 |
| 1994-10-28 | 1,090 | 1,100 | 1,080 | 1,090 | 873,000 | 1,090 |
| 1994-10-27 | 1,090 | 1,100 | 1,090 | 1,090 | 909,000 | 1,090 |
| 1994-10-26 | 1,070 | 1,090 | 1,070 | 1,090 | 1,685,000 | 1,090 |
| 1994-10-25 | 1,090 | 1,100 | 1,060 | 1,060 | 1,188,000 | 1,060 |
| 1994-10-24 | 1,110 | 1,120 | 1,080 | 1,080 | 1,529,000 | 1,080 |
| 1994-10-21 | 1,130 | 1,140 | 1,120 | 1,130 | 285,000 | 1,130 |
| 1994-10-20 | 1,130 | 1,140 | 1,130 | 1,140 | 553,000 | 1,140 |
| 1994-10-19 | 1,150 | 1,150 | 1,140 | 1,140 | 511,000 | 1,140 |
| 1994-10-18 | 1,150 | 1,150 | 1,140 | 1,150 | 323,000 | 1,150 |
| 1994-10-17 | 1,160 | 1,160 | 1,140 | 1,140 | 575,000 | 1,140 |
| 1994-10-14 | 1,150 | 1,160 | 1,140 | 1,150 | 730,000 | 1,150 |
| 1994-10-13 | 1,150 | 1,160 | 1,150 | 1,150 | 641,000 | 1,150 |
| 1994-10-12 | 1,150 | 1,150 | 1,140 | 1,150 | 600,000 | 1,150 |
| 1994-10-11 | 1,150 | 1,150 | 1,140 | 1,150 | 243,000 | 1,150 |
| 1994-10-07 | 1,150 | 1,150 | 1,140 | 1,140 | 763,000 | 1,140 |
| 1994-10-06 | 1,150 | 1,150 | 1,140 | 1,150 | 327,000 | 1,150 |
| 1994-10-05 | 1,140 | 1,150 | 1,130 | 1,150 | 481,000 | 1,150 |
| 1994-10-04 | 1,160 | 1,160 | 1,140 | 1,150 | 469,000 | 1,150 |
| 1994-10-03 | 1,160 | 1,170 | 1,150 | 1,150 | 265,000 | 1,150 |
| 1994-09-30 | 1,160 | 1,170 | 1,150 | 1,170 | 383,000 | 1,170 |
| 1994-09-29 | 1,160 | 1,170 | 1,160 | 1,160 | 472,000 | 1,160 |
| 1994-09-28 | 1,150 | 1,160 | 1,150 | 1,150 | 596,000 | 1,150 |
| 1994-09-27 | 1,180 | 1,180 | 1,140 | 1,140 | 786,000 | 1,140 |
| 1994-09-26 | 1,190 | 1,190 | 1,160 | 1,160 | 645,000 | 1,160 |
| 1994-09-22 | 1,200 | 1,200 | 1,190 | 1,190 | 866,000 | 1,190 |
| 1994-09-21 | 1,170 | 1,200 | 1,160 | 1,190 | 902,000 | 1,190 |
| 1994-09-20 | 1,170 | 1,180 | 1,160 | 1,170 | 546,000 | 1,170 |
| 1994-09-19 | 1,170 | 1,170 | 1,160 | 1,160 | 311,000 | 1,160 |
| 1994-09-16 | 1,160 | 1,170 | 1,150 | 1,160 | 841,000 | 1,160 |
| 1994-09-14 | 1,190 | 1,190 | 1,160 | 1,160 | 1,148,000 | 1,160 |
| 1994-09-13 | 1,210 | 1,210 | 1,190 | 1,190 | 680,000 | 1,190 |
| 1994-09-12 | 1,200 | 1,200 | 1,180 | 1,200 | 858,000 | 1,200 |
| 1994-09-09 | 1,200 | 1,200 | 1,180 | 1,200 | 1,066,000 | 1,200 |
| 1994-09-08 | 1,200 | 1,200 | 1,180 | 1,180 | 1,029,000 | 1,180 |
| 1994-09-07 | 1,210 | 1,210 | 1,190 | 1,200 | 662,000 | 1,200 |
| 1994-09-06 | 1,210 | 1,210 | 1,200 | 1,210 | 435,000 | 1,210 |
| 1994-09-05 | 1,230 | 1,230 | 1,210 | 1,210 | 688,000 | 1,210 |
| 1994-09-02 | 1,240 | 1,240 | 1,220 | 1,230 | 1,424,000 | 1,230 |
| 1994-09-01 | 1,240 | 1,260 | 1,230 | 1,240 | 2,085,000 | 1,240 |
| 1994-08-31 | 1,240 | 1,240 | 1,230 | 1,230 | 259,000 | 1,230 |
| 1994-08-30 | 1,230 | 1,240 | 1,230 | 1,240 | 549,000 | 1,240 |
| 1994-08-29 | 1,240 | 1,250 | 1,230 | 1,240 | 470,000 | 1,240 |
| 1994-08-26 | 1,240 | 1,250 | 1,230 | 1,230 | 1,473,000 | 1,230 |
| 1994-08-25 | 1,240 | 1,250 | 1,230 | 1,230 | 905,000 | 1,230 |
| 1994-08-24 | 1,240 | 1,250 | 1,230 | 1,230 | 898,000 | 1,230 |
| 1994-08-23 | 1,240 | 1,250 | 1,230 | 1,240 | 683,000 | 1,240 |
| 1994-08-22 | 1,260 | 1,270 | 1,240 | 1,240 | 360,000 | 1,240 |
| 1994-08-19 | 1,260 | 1,270 | 1,250 | 1,250 | 1,166,000 | 1,250 |
| 1994-08-18 | 1,250 | 1,260 | 1,240 | 1,250 | 357,000 | 1,250 |
| 1994-08-17 | 1,250 | 1,260 | 1,240 | 1,240 | 203,000 | 1,240 |
| 1994-08-16 | 1,240 | 1,260 | 1,240 | 1,250 | 337,000 | 1,250 |
| 1994-08-15 | 1,250 | 1,250 | 1,240 | 1,250 | 169,000 | 1,250 |
| 1994-08-12 | 1,250 | 1,260 | 1,230 | 1,250 | 1,153,000 | 1,250 |
| 1994-08-11 | 1,280 | 1,280 | 1,260 | 1,270 | 1,314,000 | 1,270 |
| 1994-08-10 | 1,280 | 1,290 | 1,270 | 1,280 | 616,000 | 1,280 |
| 1994-08-09 | 1,290 | 1,290 | 1,280 | 1,280 | 371,000 | 1,280 |
| 1994-08-08 | 1,290 | 1,290 | 1,270 | 1,290 | 233,000 | 1,290 |
| 1994-08-05 | 1,290 | 1,290 | 1,270 | 1,290 | 114,000 | 1,290 |
| 1994-08-04 | 1,270 | 1,290 | 1,270 | 1,290 | 278,000 | 1,290 |
| 1994-08-03 | 1,290 | 1,290 | 1,270 | 1,270 | 486,000 | 1,270 |
| 1994-08-02 | 1,280 | 1,290 | 1,280 | 1,290 | 377,000 | 1,290 |
| 1994-08-01 | 1,280 | 1,290 | 1,270 | 1,270 | 275,000 | 1,270 |
| 1994-07-29 | 1,270 | 1,280 | 1,270 | 1,270 | 412,000 | 1,270 |
| 1994-07-28 | 1,280 | 1,280 | 1,260 | 1,280 | 695,000 | 1,280 |
| 1994-07-27 | 1,290 | 1,290 | 1,270 | 1,270 | 555,000 | 1,270 |
| 1994-07-26 | 1,280 | 1,290 | 1,270 | 1,290 | 510,000 | 1,290 |
| 1994-07-25 | 1,300 | 1,300 | 1,280 | 1,290 | 530,000 | 1,290 |
| 1994-07-22 | 1,310 | 1,310 | 1,290 | 1,290 | 502,000 | 1,290 |
| 1994-07-21 | 1,320 | 1,320 | 1,300 | 1,310 | 520,000 | 1,310 |
| 1994-07-20 | 1,310 | 1,320 | 1,300 | 1,320 | 691,000 | 1,320 |
| 1994-07-19 | 1,300 | 1,310 | 1,290 | 1,310 | 832,000 | 1,310 |
| 1994-07-18 | 1,300 | 1,310 | 1,290 | 1,300 | 428,000 | 1,300 |
| 1994-07-15 | 1,290 | 1,310 | 1,290 | 1,300 | 885,000 | 1,300 |
| 1994-07-14 | 1,270 | 1,290 | 1,270 | 1,290 | 469,000 | 1,290 |
| 1994-07-13 | 1,270 | 1,280 | 1,260 | 1,270 | 962,000 | 1,270 |
| 1994-07-12 | 1,260 | 1,280 | 1,260 | 1,270 | 497,000 | 1,270 |
| 1994-07-11 | 1,290 | 1,290 | 1,280 | 1,280 | 323,000 | 1,280 |
| 1994-07-08 | 1,280 | 1,290 | 1,270 | 1,280 | 1,605,000 | 1,280 |
| 1994-07-07 | 1,260 | 1,280 | 1,260 | 1,280 | 295,000 | 1,280 |
| 1994-07-06 | 1,280 | 1,290 | 1,260 | 1,260 | 493,000 | 1,260 |
| 1994-07-05 | 1,270 | 1,280 | 1,270 | 1,280 | 446,000 | 1,280 |
| 1994-07-04 | 1,260 | 1,280 | 1,260 | 1,260 | 345,000 | 1,260 |
| 1994-07-01 | 1,270 | 1,280 | 1,260 | 1,260 | 425,000 | 1,260 |
| 1994-06-30 | 1,270 | 1,290 | 1,260 | 1,270 | 1,000,000 | 1,270 |
| 1994-06-29 | 1,270 | 1,280 | 1,270 | 1,280 | 525,000 | 1,280 |
| 1994-06-28 | 1,270 | 1,280 | 1,260 | 1,270 | 392,000 | 1,270 |
| 1994-06-27 | 1,270 | 1,280 | 1,260 | 1,280 | 620,000 | 1,280 |
| 1994-06-24 | 1,280 | 1,290 | 1,260 | 1,280 | 727,000 | 1,280 |
| 1994-06-23 | 1,280 | 1,300 | 1,270 | 1,300 | 1,072,000 | 1,300 |
| 1994-06-22 | 1,260 | 1,270 | 1,250 | 1,260 | 1,010,000 | 1,260 |
| 1994-06-21 | 1,280 | 1,280 | 1,270 | 1,280 | 832,000 | 1,280 |
| 1994-06-20 | 1,320 | 1,320 | 1,290 | 1,290 | 852,000 | 1,290 |
| 1994-06-17 | 1,310 | 1,320 | 1,300 | 1,300 | 1,167,000 | 1,300 |
| 1994-06-16 | 1,290 | 1,300 | 1,280 | 1,290 | 950,000 | 1,290 |
| 1994-06-15 | 1,310 | 1,320 | 1,290 | 1,290 | 820,000 | 1,290 |
| 1994-06-14 | 1,310 | 1,310 | 1,300 | 1,310 | 939,000 | 1,310 |
| 1994-06-13 | 1,300 | 1,310 | 1,300 | 1,310 | 411,000 | 1,310 |
| 1994-06-10 | 1,320 | 1,320 | 1,300 | 1,300 | 1,134,000 | 1,300 |
| 1994-06-09 | 1,320 | 1,320 | 1,300 | 1,300 | 559,000 | 1,300 |
| 1994-06-08 | 1,320 | 1,320 | 1,300 | 1,320 | 729,000 | 1,320 |
| 1994-06-07 | 1,320 | 1,320 | 1,300 | 1,300 | 630,000 | 1,300 |
| 1994-06-06 | 1,330 | 1,330 | 1,320 | 1,330 | 1,034,000 | 1,330 |
| 1994-06-03 | 1,290 | 1,320 | 1,280 | 1,320 | 1,148,000 | 1,320 |
| 1994-06-02 | 1,300 | 1,310 | 1,290 | 1,300 | 1,152,000 | 1,300 |
| 1994-06-01 | 1,310 | 1,320 | 1,290 | 1,310 | 2,025,000 | 1,310 |
| 1994-05-31 | 1,300 | 1,310 | 1,290 | 1,310 | 728,000 | 1,310 |
| 1994-05-30 | 1,280 | 1,300 | 1,280 | 1,300 | 905,000 | 1,300 |
| 1994-05-27 | 1,280 | 1,280 | 1,270 | 1,270 | 429,000 | 1,270 |
| 1994-05-26 | 1,300 | 1,300 | 1,270 | 1,280 | 808,000 | 1,280 |
| 1994-05-25 | 1,300 | 1,300 | 1,290 | 1,300 | 727,000 | 1,300 |
| 1994-05-24 | 1,300 | 1,300 | 1,290 | 1,300 | 724,000 | 1,300 |
| 1994-05-23 | 1,300 | 1,320 | 1,300 | 1,320 | 893,000 | 1,320 |
| 1994-05-20 | 1,290 | 1,300 | 1,280 | 1,290 | 828,000 | 1,290 |
| 1994-05-19 | 1,290 | 1,300 | 1,280 | 1,290 | 342,000 | 1,290 |
| 1994-05-18 | 1,300 | 1,300 | 1,290 | 1,290 | 480,000 | 1,290 |
| 1994-05-17 | 1,300 | 1,300 | 1,290 | 1,290 | 627,000 | 1,290 |
| 1994-05-16 | 1,320 | 1,330 | 1,310 | 1,320 | 1,528,000 | 1,320 |
| 1994-05-13 | 1,300 | 1,310 | 1,290 | 1,300 | 910,000 | 1,300 |
| 1994-05-12 | 1,300 | 1,300 | 1,280 | 1,290 | 884,000 | 1,290 |
| 1994-05-11 | 1,300 | 1,320 | 1,300 | 1,320 | 586,000 | 1,320 |
| 1994-05-10 | 1,280 | 1,300 | 1,280 | 1,300 | 751,000 | 1,300 |
| 1994-05-09 | 1,290 | 1,290 | 1,270 | 1,270 | 581,000 | 1,270 |
| 1994-05-06 | 1,290 | 1,310 | 1,290 | 1,290 | 924,000 | 1,290 |
| 1994-05-02 | 1,270 | 1,290 | 1,260 | 1,270 | 475,000 | 1,270 |
| 1994-04-28 | 1,280 | 1,290 | 1,270 | 1,270 | 430,000 | 1,270 |
| 1994-04-27 | 1,280 | 1,290 | 1,270 | 1,280 | 713,000 | 1,280 |
| 1994-04-26 | 1,270 | 1,280 | 1,270 | 1,270 | 554,000 | 1,270 |
| 1994-04-25 | 1,290 | 1,290 | 1,270 | 1,270 | 572,000 | 1,270 |
| 1994-04-22 | 1,280 | 1,290 | 1,270 | 1,290 | 673,000 | 1,290 |
| 1994-04-21 | 1,280 | 1,290 | 1,270 | 1,270 | 597,000 | 1,270 |
| 1994-04-20 | 1,300 | 1,300 | 1,280 | 1,280 | 362,000 | 1,280 |
| 1994-04-19 | 1,300 | 1,300 | 1,280 | 1,300 | 794,000 | 1,300 |
| 1994-04-18 | 1,330 | 1,340 | 1,300 | 1,300 | 798,000 | 1,300 |
| 1994-04-15 | 1,320 | 1,330 | 1,310 | 1,320 | 1,037,000 | 1,320 |
| 1994-04-14 | 1,300 | 1,310 | 1,280 | 1,310 | 420,000 | 1,310 |
| 1994-04-13 | 1,310 | 1,310 | 1,300 | 1,300 | 294,000 | 1,300 |
| 1994-04-12 | 1,300 | 1,320 | 1,290 | 1,320 | 767,000 | 1,320 |
| 1994-04-11 | 1,310 | 1,310 | 1,290 | 1,300 | 443,000 | 1,300 |
| 1994-04-08 | 1,310 | 1,310 | 1,280 | 1,300 | 515,000 | 1,300 |
| 1994-04-07 | 1,300 | 1,310 | 1,300 | 1,310 | 414,000 | 1,310 |
| 1994-04-06 | 1,310 | 1,310 | 1,290 | 1,290 | 686,000 | 1,290 |
| 1994-04-05 | 1,290 | 1,300 | 1,280 | 1,300 | 842,000 | 1,300 |
| 1994-04-04 | 1,270 | 1,280 | 1,270 | 1,280 | 619,000 | 1,280 |
| 1994-04-01 | 1,280 | 1,290 | 1,280 | 1,280 | 597,000 | 1,280 |
| 1994-03-31 | 1,310 | 1,320 | 1,270 | 1,270 | 1,100,000 | 1,270 |
| 1994-03-30 | 1,310 | 1,350 | 1,310 | 1,330 | 486,000 | 1,330 |
| 1994-03-29 | 1,350 | 1,350 | 1,320 | 1,330 | 277,000 | 1,330 |
| 1994-03-28 | 1,340 | 1,360 | 1,330 | 1,340 | 423,000 | 1,340 |
| 1994-03-25 | 1,320 | 1,340 | 1,310 | 1,340 | 619,000 | 1,340 |
| 1994-03-24 | 1,330 | 1,340 | 1,330 | 1,330 | 603,000 | 1,330 |
| 1994-03-23 | 1,340 | 1,340 | 1,320 | 1,330 | 779,000 | 1,330 |
| 1994-03-22 | 1,340 | 1,340 | 1,310 | 1,320 | 909,000 | 1,320 |
| 1994-03-18 | 1,350 | 1,360 | 1,340 | 1,340 | 700,000 | 1,340 |
| 1994-03-17 | 1,370 | 1,370 | 1,340 | 1,350 | 980,000 | 1,350 |
| 1994-03-16 | 1,380 | 1,390 | 1,370 | 1,370 | 588,000 | 1,370 |
| 1994-03-15 | 1,390 | 1,400 | 1,380 | 1,400 | 667,000 | 1,400 |
| 1994-03-14 | 1,380 | 1,400 | 1,370 | 1,400 | 946,000 | 1,400 |
| 1994-03-11 | 1,380 | 1,390 | 1,370 | 1,390 | 866,000 | 1,390 |
| 1994-03-10 | 1,380 | 1,390 | 1,370 | 1,390 | 716,000 | 1,390 |
| 1994-03-09 | 1,390 | 1,390 | 1,370 | 1,370 | 460,000 | 1,370 |
| 1994-03-08 | 1,380 | 1,400 | 1,370 | 1,400 | 666,000 | 1,400 |
| 1994-03-07 | 1,400 | 1,400 | 1,360 | 1,370 | 513,000 | 1,370 |
| 1994-03-04 | 1,390 | 1,410 | 1,380 | 1,400 | 528,000 | 1,400 |
| 1994-03-03 | 1,400 | 1,410 | 1,380 | 1,400 | 524,000 | 1,400 |
| 1994-03-02 | 1,420 | 1,440 | 1,400 | 1,420 | 848,000 | 1,420 |
| 1994-03-01 | 1,410 | 1,440 | 1,410 | 1,430 | 2,093,000 | 1,430 |
| 1994-02-28 | 1,380 | 1,400 | 1,380 | 1,400 | 1,019,000 | 1,400 |
| 1994-02-25 | 1,390 | 1,400 | 1,360 | 1,370 | 959,000 | 1,370 |
| 1994-02-24 | 1,400 | 1,410 | 1,390 | 1,400 | 1,017,000 | 1,400 |
| 1994-02-23 | 1,380 | 1,400 | 1,370 | 1,400 | 716,000 | 1,400 |
| 1994-02-22 | 1,410 | 1,410 | 1,370 | 1,370 | 623,000 | 1,370 |
| 1994-02-21 | 1,410 | 1,410 | 1,370 | 1,400 | 679,000 | 1,400 |
| 1994-02-18 | 1,410 | 1,410 | 1,370 | 1,390 | 350,000 | 1,390 |
| 1994-02-17 | 1,420 | 1,420 | 1,390 | 1,410 | 472,000 | 1,410 |
| 1994-02-16 | 1,440 | 1,440 | 1,410 | 1,420 | 653,000 | 1,420 |
| 1994-02-15 | 1,410 | 1,430 | 1,390 | 1,430 | 1,035,000 | 1,430 |
| 1994-02-14 | 1,430 | 1,450 | 1,400 | 1,450 | 701,000 | 1,450 |
| 1994-02-10 | 1,430 | 1,440 | 1,410 | 1,430 | 1,085,000 | 1,430 |
| 1994-02-09 | 1,460 | 1,460 | 1,430 | 1,430 | 1,622,000 | 1,430 |
| 1994-02-08 | 1,450 | 1,460 | 1,410 | 1,440 | 831,000 | 1,440 |
| 1994-02-07 | 1,440 | 1,450 | 1,430 | 1,450 | 509,000 | 1,450 |
| 1994-02-04 | 1,440 | 1,450 | 1,430 | 1,440 | 797,000 | 1,440 |
| 1994-02-03 | 1,460 | 1,460 | 1,420 | 1,450 | 1,381,000 | 1,450 |
| 1994-02-02 | 1,430 | 1,470 | 1,430 | 1,450 | 1,323,000 | 1,450 |
| 1994-02-01 | 1,490 | 1,490 | 1,460 | 1,470 | 1,794,000 | 1,470 |
| 1994-01-31 | 1,440 | 1,470 | 1,430 | 1,470 | 2,220,000 | 1,470 |
| 1994-01-28 | 1,370 | 1,390 | 1,360 | 1,390 | 1,011,000 | 1,390 |
| 1994-01-27 | 1,360 | 1,370 | 1,340 | 1,370 | 691,000 | 1,370 |
| 1994-01-26 | 1,350 | 1,360 | 1,330 | 1,340 | 713,000 | 1,340 |
| 1994-01-25 | 1,340 | 1,340 | 1,320 | 1,320 | 693,000 | 1,320 |
| 1994-01-24 | 1,350 | 1,350 | 1,330 | 1,330 | 513,000 | 1,330 |
| 1994-01-21 | 1,390 | 1,400 | 1,370 | 1,390 | 1,481,000 | 1,390 |
| 1994-01-20 | 1,390 | 1,400 | 1,380 | 1,390 | 1,718,000 | 1,390 |
| 1994-01-19 | 1,370 | 1,390 | 1,360 | 1,390 | 1,144,000 | 1,390 |
| 1994-01-18 | 1,380 | 1,390 | 1,370 | 1,380 | 687,000 | 1,380 |
| 1994-01-17 | 1,380 | 1,390 | 1,370 | 1,390 | 628,000 | 1,390 |
| 1994-01-14 | 1,370 | 1,390 | 1,360 | 1,380 | 1,527,000 | 1,380 |
| 1994-01-13 | 1,380 | 1,380 | 1,360 | 1,370 | 1,043,000 | 1,370 |
| 1994-01-12 | 1,360 | 1,380 | 1,350 | 1,380 | 2,568,000 | 1,380 |
| 1994-01-11 | 1,360 | 1,360 | 1,340 | 1,360 | 2,787,000 | 1,360 |
| 1994-01-10 | 1,320 | 1,350 | 1,320 | 1,350 | 2,431,000 | 1,350 |
| 1994-01-07 | 1,310 | 1,320 | 1,300 | 1,320 | 580,000 | 1,320 |
| 1994-01-06 | 1,320 | 1,330 | 1,310 | 1,320 | 912,000 | 1,320 |
| 1994-01-05 | 1,320 | 1,320 | 1,290 | 1,320 | 806,000 | 1,320 |
| 1994-01-04 | 1,290 | 1,330 | 1,290 | 1,320 | 365,000 | 1,320 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株