1929 日特建設(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 | 1,030 | 1,030 | 1,030 | 1,030 | 16,000 | 4,120 |
| 1994-12-29 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 4,080 |
| 1994-12-28 | 1,030 | 1,040 | 1,010 | 1,030 | 25,000 | 4,120 |
| 1994-12-27 | 1,070 | 1,070 | 1,030 | 1,030 | 48,000 | 4,120 |
| 1994-12-26 | 1,030 | 1,040 | 1,030 | 1,030 | 67,000 | 4,120 |
| 1994-12-22 | 1,000 | 1,010 | 1,000 | 1,010 | 46,000 | 4,040 |
| 1994-12-21 | 980 | 1,010 | 980 | 1,000 | 19,000 | 4,000 |
| 1994-12-20 | 976 | 986 | 976 | 986 | 10,000 | 3,944 |
| 1994-12-19 | 976 | 976 | 974 | 975 | 10,000 | 3,900 |
| 1994-12-16 | 968 | 975 | 968 | 975 | 181,000 | 3,900 |
| 1994-12-15 | 968 | 976 | 968 | 976 | 5,000 | 3,904 |
| 1994-12-14 | 950 | 959 | 950 | 958 | 78,000 | 3,832 |
| 1994-12-13 | 976 | 977 | 950 | 969 | 23,000 | 3,876 |
| 1994-12-12 | 990 | 990 | 980 | 980 | 49,000 | 3,920 |
| 1994-12-09 | 1,030 | 1,030 | 990 | 990 | 55,000 | 3,960 |
| 1994-12-08 | 1,010 | 1,010 | 1,000 | 1,000 | 27,000 | 4,000 |
| 1994-12-07 | 1,020 | 1,020 | 1,010 | 1,010 | 28,000 | 4,040 |
| 1994-12-06 | 1,020 | 1,020 | 1,010 | 1,020 | 20,000 | 4,080 |
| 1994-12-05 | 1,030 | 1,030 | 1,010 | 1,010 | 20,000 | 4,040 |
| 1994-12-02 | 1,030 | 1,050 | 1,030 | 1,030 | 19,000 | 4,120 |
| 1994-12-01 | 1,040 | 1,050 | 1,030 | 1,030 | 36,000 | 4,120 |
| 1994-11-30 | 1,000 | 1,030 | 999 | 1,030 | 41,000 | 4,120 |
| 1994-11-29 | 988 | 1,000 | 988 | 1,000 | 23,000 | 4,000 |
| 1994-11-28 | 998 | 998 | 984 | 985 | 42,000 | 3,940 |
| 1994-11-25 | 984 | 985 | 984 | 985 | 24,000 | 3,940 |
| 1994-11-24 | 995 | 995 | 980 | 980 | 21,000 | 3,920 |
| 1994-11-22 | 1,000 | 1,000 | 995 | 1,000 | 61,000 | 4,000 |
| 1994-11-21 | 1,000 | 1,000 | 995 | 1,000 | 90,000 | 4,000 |
| 1994-11-18 | 1,020 | 1,020 | 1,020 | 1,020 | 44,000 | 4,080 |
| 1994-11-17 | 1,020 | 1,030 | 1,020 | 1,020 | 28,000 | 4,080 |
| 1994-11-16 | 1,030 | 1,030 | 1,020 | 1,020 | 30,000 | 4,080 |
| 1994-11-15 | 1,030 | 1,040 | 1,020 | 1,030 | 44,000 | 4,120 |
| 1994-11-14 | 1,010 | 1,030 | 1,010 | 1,030 | 53,000 | 4,120 |
| 1994-11-11 | 1,010 | 1,010 | 995 | 1,010 | 122,000 | 4,040 |
| 1994-11-10 | 1,010 | 1,010 | 1,010 | 1,010 | 21,000 | 4,040 |
| 1994-11-09 | 1,040 | 1,040 | 1,030 | 1,030 | 82,000 | 4,120 |
| 1994-11-08 | 1,050 | 1,050 | 1,040 | 1,040 | 14,000 | 4,160 |
| 1994-11-07 | 1,050 | 1,060 | 1,050 | 1,060 | 8,000 | 4,240 |
| 1994-11-04 | 1,040 | 1,060 | 1,040 | 1,060 | 41,000 | 4,240 |
| 1994-11-02 | 1,040 | 1,050 | 1,040 | 1,050 | 63,000 | 4,200 |
| 1994-11-01 | 1,040 | 1,040 | 1,030 | 1,040 | 34,000 | 4,160 |
| 1994-10-31 | 1,050 | 1,050 | 1,030 | 1,030 | 43,000 | 4,120 |
| 1994-10-28 | 1,060 | 1,080 | 1,030 | 1,030 | 77,000 | 4,120 |
| 1994-10-27 | 1,080 | 1,080 | 1,050 | 1,060 | 34,000 | 4,240 |
| 1994-10-26 | 1,060 | 1,060 | 1,050 | 1,060 | 35,000 | 4,240 |
| 1994-10-25 | 1,070 | 1,070 | 1,060 | 1,060 | 30,000 | 4,240 |
| 1994-10-24 | 1,110 | 1,110 | 1,080 | 1,080 | 34,000 | 4,320 |
| 1994-10-21 | 1,110 | 1,130 | 1,100 | 1,120 | 50,000 | 4,480 |
| 1994-10-20 | 1,120 | 1,120 | 1,110 | 1,110 | 21,000 | 4,440 |
| 1994-10-19 | 1,130 | 1,130 | 1,120 | 1,120 | 57,000 | 4,480 |
| 1994-10-18 | 1,130 | 1,130 | 1,130 | 1,130 | 50,000 | 4,520 |
| 1994-10-17 | 1,150 | 1,150 | 1,120 | 1,120 | 26,000 | 4,480 |
| 1994-10-14 | 1,150 | 1,160 | 1,150 | 1,160 | 9,000 | 4,640 |
| 1994-10-13 | 1,200 | 1,200 | 1,200 | 1,200 | 18,000 | 4,800 |
| 1994-10-12 | 1,160 | 1,160 | 1,130 | 1,130 | 18,000 | 4,520 |
| 1994-10-11 | 1,160 | 1,160 | 1,140 | 1,160 | 29,000 | 4,640 |
| 1994-10-07 | 1,130 | 1,130 | 1,130 | 1,130 | 72,000 | 4,520 |
| 1994-10-06 | 1,170 | 1,170 | 1,160 | 1,160 | 9,000 | 4,640 |
| 1994-10-05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 4,800 |
| 1994-10-03 | 1,200 | 1,230 | 1,200 | 1,230 | 30,000 | 4,920 |
| 1994-09-30 | 1,240 | 1,240 | 1,200 | 1,230 | 42,000 | 4,920 |
| 1994-09-29 | 1,220 | 1,240 | 1,220 | 1,240 | 29,000 | 4,960 |
| 1994-09-28 | 1,200 | 1,220 | 1,200 | 1,220 | 28,000 | 4,880 |
| 1994-09-27 | 1,210 | 1,210 | 1,200 | 1,200 | 18,000 | 4,800 |
| 1994-09-26 | 1,180 | 1,180 | 1,150 | 1,180 | 27,000 | 4,720 |
| 1994-09-22 | 1,210 | 1,210 | 1,170 | 1,170 | 22,000 | 4,680 |
| 1994-09-21 | 1,210 | 1,210 | 1,210 | 1,210 | 8,000 | 4,840 |
| 1994-09-20 | 1,210 | 1,230 | 1,210 | 1,210 | 14,000 | 4,840 |
| 1994-09-19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 4,840 |
| 1994-09-16 | 1,240 | 1,240 | 1,210 | 1,210 | 18,000 | 4,840 |
| 1994-09-14 | 1,210 | 1,210 | 1,210 | 1,210 | 16,000 | 4,840 |
| 1994-09-13 | 1,210 | 1,210 | 1,210 | 1,210 | 17,000 | 4,840 |
| 1994-09-12 | 1,240 | 1,240 | 1,210 | 1,210 | 12,000 | 4,840 |
| 1994-09-09 | 1,240 | 1,240 | 1,240 | 1,240 | 8,000 | 4,960 |
| 1994-09-08 | 1,250 | 1,250 | 1,230 | 1,240 | 29,000 | 4,960 |
| 1994-09-07 | 1,280 | 1,280 | 1,230 | 1,230 | 11,000 | 4,920 |
| 1994-09-06 | 1,290 | 1,290 | 1,240 | 1,240 | 4,000 | 4,960 |
| 1994-09-05 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 | 5,200 |
| 1994-09-02 | 1,330 | 1,330 | 1,330 | 1,330 | 15,000 | 5,320 |
| 1994-09-01 | 1,290 | 1,350 | 1,290 | 1,350 | 620,000 | 5,400 |
| 1994-08-31 | 1,290 | 1,300 | 1,290 | 1,290 | 626,000 | 5,160 |
| 1994-08-30 | 1,290 | 1,300 | 1,290 | 1,300 | 31,000 | 5,200 |
| 1994-08-29 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 | 5,120 |
| 1994-08-26 | 1,260 | 1,280 | 1,260 | 1,270 | 68,000 | 5,080 |
| 1994-08-25 | 1,290 | 1,290 | 1,250 | 1,250 | 41,000 | 5,000 |
| 1994-08-24 | 1,280 | 1,300 | 1,280 | 1,300 | 19,000 | 5,200 |
| 1994-08-23 | 1,250 | 1,260 | 1,250 | 1,250 | 14,000 | 5,000 |
| 1994-08-22 | 1,260 | 1,300 | 1,250 | 1,280 | 33,000 | 5,120 |
| 1994-08-19 | 1,280 | 1,280 | 1,270 | 1,270 | 15,000 | 5,080 |
| 1994-08-18 | 1,280 | 1,280 | 1,260 | 1,280 | 30,000 | 5,120 |
| 1994-08-17 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 | 5,120 |
| 1994-08-16 | 1,300 | 1,300 | 1,280 | 1,280 | 36,000 | 5,120 |
| 1994-08-15 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 5,200 |
| 1994-08-11 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 5,200 |
| 1994-08-10 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 5,160 |
| 1994-08-09 | 1,300 | 1,300 | 1,280 | 1,280 | 13,000 | 5,120 |
| 1994-08-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 5,200 |
| 1994-08-05 | 1,310 | 1,310 | 1,300 | 1,310 | 31,000 | 5,240 |
| 1994-08-04 | 1,330 | 1,330 | 1,310 | 1,310 | 18,000 | 5,240 |
| 1994-08-03 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 | 5,320 |
| 1994-08-02 | 1,320 | 1,330 | 1,310 | 1,310 | 18,000 | 5,240 |
| 1994-08-01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 5,280 |
| 1994-07-29 | 1,320 | 1,320 | 1,320 | 1,320 | 20,000 | 5,280 |
| 1994-07-28 | 1,310 | 1,320 | 1,310 | 1,320 | 3,000 | 5,280 |
| 1994-07-27 | 1,330 | 1,330 | 1,310 | 1,310 | 22,000 | 5,240 |
| 1994-07-26 | 1,310 | 1,330 | 1,310 | 1,330 | 5,000 | 5,320 |
| 1994-07-25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 5,240 |
| 1994-07-22 | 1,330 | 1,330 | 1,310 | 1,320 | 138,000 | 5,280 |
| 1994-07-21 | 1,330 | 1,340 | 1,330 | 1,330 | 17,000 | 5,320 |
| 1994-07-20 | 1,350 | 1,360 | 1,350 | 1,350 | 19,000 | 5,400 |
| 1994-07-19 | 1,390 | 1,390 | 1,370 | 1,370 | 56,000 | 5,480 |
| 1994-07-18 | 1,380 | 1,390 | 1,360 | 1,390 | 73,000 | 5,560 |
| 1994-07-15 | 1,310 | 1,370 | 1,310 | 1,370 | 29,000 | 5,480 |
| 1994-07-14 | 1,320 | 1,320 | 1,310 | 1,310 | 18,000 | 5,240 |
| 1994-07-13 | 1,340 | 1,340 | 1,310 | 1,310 | 28,000 | 5,240 |
| 1994-07-12 | 1,320 | 1,350 | 1,320 | 1,320 | 15,000 | 5,280 |
| 1994-07-11 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 | 5,320 |
| 1994-07-08 | 1,360 | 1,370 | 1,310 | 1,310 | 66,000 | 5,240 |
| 1994-07-07 | 1,330 | 1,360 | 1,320 | 1,330 | 74,000 | 5,320 |
| 1994-07-06 | 1,340 | 1,350 | 1,330 | 1,330 | 54,000 | 5,320 |
| 1994-07-05 | 1,390 | 1,400 | 1,330 | 1,330 | 57,000 | 5,320 |
| 1994-07-04 | 1,400 | 1,400 | 1,400 | 1,400 | 38,000 | 5,600 |
| 1994-07-01 | 1,350 | 1,350 | 1,330 | 1,340 | 30,000 | 5,360 |
| 1994-06-30 | 1,380 | 1,380 | 1,350 | 1,350 | 29,000 | 5,400 |
| 1994-06-29 | 1,360 | 1,360 | 1,360 | 1,360 | 8,000 | 5,440 |
| 1994-06-28 | 1,360 | 1,390 | 1,350 | 1,350 | 37,000 | 5,400 |
| 1994-06-27 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 | 5,400 |
| 1994-06-24 | 1,360 | 1,380 | 1,350 | 1,370 | 10,000 | 5,480 |
| 1994-06-23 | 1,320 | 1,350 | 1,300 | 1,350 | 10,000 | 5,400 |
| 1994-06-22 | 1,300 | 1,340 | 1,290 | 1,340 | 22,000 | 5,360 |
| 1994-06-21 | 1,340 | 1,350 | 1,310 | 1,310 | 26,000 | 5,240 |
| 1994-06-20 | 1,340 | 1,350 | 1,290 | 1,290 | 32,000 | 5,160 |
| 1994-06-17 | 1,330 | 1,350 | 1,330 | 1,330 | 30,000 | 5,320 |
| 1994-06-16 | 1,350 | 1,350 | 1,330 | 1,330 | 48,000 | 5,320 |
| 1994-06-15 | 1,330 | 1,400 | 1,330 | 1,390 | 26,000 | 5,560 |
| 1994-06-14 | 1,390 | 1,390 | 1,330 | 1,330 | 39,000 | 5,320 |
| 1994-06-13 | 1,380 | 1,400 | 1,380 | 1,400 | 18,000 | 5,600 |
| 1994-06-10 | 1,370 | 1,370 | 1,350 | 1,370 | 11,000 | 5,480 |
| 1994-06-09 | 1,390 | 1,390 | 1,380 | 1,390 | 21,000 | 5,560 |
| 1994-06-08 | 1,390 | 1,390 | 1,380 | 1,380 | 15,000 | 5,520 |
| 1994-06-07 | 1,380 | 1,380 | 1,350 | 1,350 | 33,000 | 5,400 |
| 1994-06-06 | 1,400 | 1,400 | 1,360 | 1,400 | 19,000 | 5,600 |
| 1994-06-03 | 1,390 | 1,390 | 1,370 | 1,390 | 50,000 | 5,560 |
| 1994-06-02 | 1,390 | 1,400 | 1,380 | 1,390 | 39,000 | 5,560 |
| 1994-06-01 | 1,330 | 1,390 | 1,320 | 1,390 | 62,000 | 5,560 |
| 1994-05-31 | 1,320 | 1,330 | 1,300 | 1,330 | 13,000 | 5,320 |
| 1994-05-30 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 5,280 |
| 1994-05-27 | 1,320 | 1,320 | 1,300 | 1,320 | 9,000 | 5,280 |
| 1994-05-26 | 1,330 | 1,330 | 1,300 | 1,300 | 11,000 | 5,200 |
| 1994-05-25 | 1,310 | 1,350 | 1,310 | 1,350 | 14,000 | 5,400 |
| 1994-05-24 | 1,310 | 1,340 | 1,300 | 1,340 | 10,000 | 5,360 |
| 1994-05-23 | 1,290 | 1,310 | 1,290 | 1,310 | 10,000 | 5,240 |
| 1994-05-20 | 1,300 | 1,310 | 1,290 | 1,310 | 34,000 | 5,240 |
| 1994-05-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 5,200 |
| 1994-05-18 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 5,200 |
| 1994-05-17 | 1,300 | 1,330 | 1,300 | 1,320 | 22,000 | 5,280 |
| 1994-05-16 | 1,300 | 1,310 | 1,300 | 1,300 | 34,000 | 5,200 |
| 1994-05-13 | 1,300 | 1,300 | 1,290 | 1,300 | 38,000 | 5,200 |
| 1994-05-12 | 1,290 | 1,300 | 1,290 | 1,300 | 24,000 | 5,200 |
| 1994-05-11 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 5,160 |
| 1994-05-10 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 5,000 |
| 1994-05-09 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 5,000 |
| 1994-05-06 | 1,270 | 1,280 | 1,250 | 1,270 | 28,000 | 5,080 |
| 1994-04-28 | 1,270 | 1,290 | 1,270 | 1,290 | 13,000 | 5,160 |
| 1994-04-27 | 1,290 | 1,290 | 1,270 | 1,270 | 8,000 | 5,080 |
| 1994-04-26 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 5,040 |
| 1994-04-25 | 1,250 | 1,250 | 1,240 | 1,240 | 20,000 | 4,960 |
| 1994-04-22 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 5,000 |
| 1994-04-21 | 1,270 | 1,270 | 1,270 | 1,270 | 20,000 | 5,080 |
| 1994-04-20 | 1,280 | 1,280 | 1,260 | 1,270 | 18,000 | 5,080 |
| 1994-04-19 | 1,290 | 1,290 | 1,280 | 1,280 | 48,000 | 5,120 |
| 1994-04-18 | 1,290 | 1,300 | 1,280 | 1,280 | 19,000 | 5,120 |
| 1994-04-15 | 1,290 | 1,300 | 1,280 | 1,280 | 26,000 | 5,120 |
| 1994-04-14 | 1,290 | 1,300 | 1,290 | 1,290 | 37,000 | 5,160 |
| 1994-04-13 | 1,290 | 1,290 | 1,290 | 1,290 | 24,000 | 5,160 |
| 1994-04-12 | 1,290 | 1,330 | 1,290 | 1,330 | 35,000 | 5,320 |
| 1994-04-11 | 1,330 | 1,330 | 1,320 | 1,330 | 24,000 | 5,320 |
| 1994-04-08 | 1,310 | 1,320 | 1,310 | 1,320 | 30,000 | 5,280 |
| 1994-04-07 | 1,290 | 1,310 | 1,290 | 1,300 | 29,000 | 5,200 |
| 1994-04-06 | 1,340 | 1,340 | 1,280 | 1,280 | 29,000 | 5,120 |
| 1994-04-05 | 1,380 | 1,380 | 1,320 | 1,320 | 2,000 | 5,280 |
| 1994-04-01 | 1,370 | 1,380 | 1,370 | 1,380 | 6,000 | 5,520 |
| 1994-03-31 | 1,340 | 1,390 | 1,340 | 1,390 | 12,000 | 5,560 |
| 1994-03-30 | 1,370 | 1,370 | 1,360 | 1,360 | 18,000 | 5,440 |
| 1994-03-29 | 1,360 | 1,380 | 1,350 | 1,380 | 23,000 | 5,520 |
| 1994-03-28 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 5,520 |
| 1994-03-25 | 1,370 | 1,370 | 1,360 | 1,360 | 7,000 | 5,440 |
| 1994-03-24 | 1,370 | 1,370 | 1,360 | 1,370 | 13,000 | 5,480 |
| 1994-03-23 | 1,370 | 1,370 | 1,370 | 1,370 | 7,000 | 5,480 |
| 1994-03-22 | 1,340 | 1,370 | 1,340 | 1,370 | 39,000 | 5,480 |
| 1994-03-18 | 1,370 | 1,370 | 1,330 | 1,360 | 75,000 | 5,440 |
| 1994-03-17 | 1,320 | 1,360 | 1,320 | 1,350 | 48,000 | 5,400 |
| 1994-03-16 | 1,310 | 1,340 | 1,300 | 1,340 | 37,000 | 5,360 |
| 1994-03-15 | 1,320 | 1,350 | 1,320 | 1,340 | 29,000 | 5,360 |
| 1994-03-14 | 1,340 | 1,370 | 1,340 | 1,370 | 65,000 | 5,480 |
| 1994-03-11 | 1,380 | 1,380 | 1,340 | 1,340 | 66,000 | 5,360 |
| 1994-03-10 | 1,380 | 1,380 | 1,360 | 1,360 | 503,000 | 5,440 |
| 1994-03-09 | 1,370 | 1,390 | 1,370 | 1,380 | 511,000 | 5,520 |
| 1994-03-08 | 1,340 | 1,360 | 1,340 | 1,350 | 23,000 | 5,400 |
| 1994-03-07 | 1,320 | 1,370 | 1,320 | 1,340 | 17,000 | 5,360 |
| 1994-03-04 | 1,340 | 1,360 | 1,320 | 1,340 | 11,000 | 5,360 |
| 1994-03-03 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 5,520 |
| 1994-03-02 | 1,400 | 1,400 | 1,370 | 1,380 | 40,000 | 5,520 |
| 1994-03-01 | 1,340 | 1,400 | 1,340 | 1,390 | 17,000 | 5,560 |
| 1994-02-28 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 5,600 |
| 1994-02-25 | 1,380 | 1,390 | 1,370 | 1,370 | 43,000 | 5,480 |
| 1994-02-24 | 1,400 | 1,420 | 1,380 | 1,400 | 34,000 | 5,600 |
| 1994-02-23 | 1,390 | 1,390 | 1,360 | 1,390 | 541,000 | 5,560 |
| 1994-02-22 | 1,370 | 1,390 | 1,360 | 1,390 | 522,000 | 5,560 |
| 1994-02-21 | 1,330 | 1,350 | 1,330 | 1,350 | 8,000 | 5,400 |
| 1994-02-18 | 1,390 | 1,390 | 1,350 | 1,350 | 11,000 | 5,400 |
| 1994-02-17 | 1,390 | 1,390 | 1,360 | 1,370 | 27,000 | 5,480 |
| 1994-02-16 | 1,400 | 1,400 | 1,380 | 1,390 | 40,000 | 5,560 |
| 1994-02-15 | 1,390 | 1,390 | 1,370 | 1,370 | 41,000 | 5,480 |
| 1994-02-14 | 1,440 | 1,440 | 1,400 | 1,400 | 119,000 | 5,600 |
| 1994-02-10 | 1,440 | 1,450 | 1,410 | 1,440 | 94,000 | 5,760 |
| 1994-02-09 | 1,420 | 1,420 | 1,390 | 1,420 | 102,000 | 5,680 |
| 1994-02-08 | 1,400 | 1,400 | 1,380 | 1,400 | 67,000 | 5,600 |
| 1994-02-07 | 1,400 | 1,400 | 1,370 | 1,370 | 29,000 | 5,480 |
| 1994-02-04 | 1,380 | 1,390 | 1,380 | 1,390 | 79,000 | 5,560 |
| 1994-02-03 | 1,350 | 1,350 | 1,330 | 1,330 | 54,000 | 5,320 |
| 1994-02-02 | 1,330 | 1,350 | 1,310 | 1,330 | 208,000 | 5,320 |
| 1994-02-01 | 1,400 | 1,400 | 1,360 | 1,360 | 74,000 | 5,440 |
| 1994-01-31 | 1,390 | 1,400 | 1,380 | 1,400 | 163,000 | 5,600 |
| 1994-01-28 | 1,380 | 1,380 | 1,350 | 1,350 | 93,000 | 5,400 |
| 1994-01-27 | 1,390 | 1,390 | 1,360 | 1,360 | 283,000 | 5,440 |
| 1994-01-26 | 1,290 | 1,350 | 1,290 | 1,340 | 179,000 | 5,360 |
| 1994-01-25 | 1,220 | 1,240 | 1,210 | 1,240 | 42,000 | 4,960 |
| 1994-01-24 | 1,210 | 1,230 | 1,210 | 1,220 | 86,000 | 4,880 |
| 1994-01-21 | 1,260 | 1,270 | 1,230 | 1,260 | 66,000 | 5,040 |
| 1994-01-20 | 1,280 | 1,280 | 1,240 | 1,270 | 90,000 | 5,080 |
| 1994-01-19 | 1,230 | 1,290 | 1,230 | 1,290 | 163,000 | 5,160 |
| 1994-01-18 | 1,200 | 1,250 | 1,200 | 1,240 | 142,000 | 4,960 |
| 1994-01-17 | 1,200 | 1,210 | 1,200 | 1,210 | 59,000 | 4,840 |
| 1994-01-14 | 1,180 | 1,230 | 1,170 | 1,230 | 332,000 | 4,920 |
| 1994-01-13 | 1,070 | 1,150 | 1,070 | 1,150 | 293,000 | 4,600 |
| 1994-01-12 | 1,070 | 1,070 | 1,060 | 1,060 | 36,000 | 4,240 |
| 1994-01-11 | 1,070 | 1,080 | 1,050 | 1,060 | 164,000 | 4,240 |
| 1994-01-10 | 1,050 | 1,050 | 1,050 | 1,050 | 64,000 | 4,200 |
| 1994-01-07 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 4,200 |
| 1994-01-06 | 1,040 | 1,040 | 1,030 | 1,030 | 27,000 | 4,120 |
| 1994-01-05 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 4,280 |
分割・併合履歴 ： [2012-09-26]1株→0.25株 [1990-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株