1942 (株)関電工 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 | 1,680 | 1,680 | 1,680 | 1,680 | 16,000 | 1,388.43 |
| 1994-12-29 | 1,670 | 1,670 | 1,660 | 1,670 | 34,000 | 1,380.17 |
| 1994-12-28 | 1,680 | 1,680 | 1,670 | 1,670 | 50,000 | 1,380.17 |
| 1994-12-27 | 1,670 | 1,680 | 1,660 | 1,670 | 82,000 | 1,380.17 |
| 1994-12-26 | 1,670 | 1,690 | 1,670 | 1,680 | 85,000 | 1,388.43 |
| 1994-12-22 | 1,670 | 1,680 | 1,660 | 1,670 | 89,000 | 1,380.17 |
| 1994-12-21 | 1,680 | 1,680 | 1,650 | 1,650 | 70,000 | 1,363.64 |
| 1994-12-20 | 1,650 | 1,660 | 1,640 | 1,660 | 62,000 | 1,371.90 |
| 1994-12-19 | 1,650 | 1,650 | 1,640 | 1,650 | 47,000 | 1,363.64 |
| 1994-12-16 | 1,650 | 1,650 | 1,620 | 1,620 | 74,000 | 1,338.84 |
| 1994-12-15 | 1,690 | 1,700 | 1,670 | 1,670 | 165,000 | 1,380.17 |
| 1994-12-14 | 1,680 | 1,680 | 1,670 | 1,680 | 201,000 | 1,388.43 |
| 1994-12-13 | 1,650 | 1,680 | 1,650 | 1,680 | 290,000 | 1,388.43 |
| 1994-12-12 | 1,700 | 1,710 | 1,670 | 1,670 | 181,000 | 1,380.17 |
| 1994-12-09 | 1,660 | 1,680 | 1,660 | 1,660 | 181,000 | 1,371.90 |
| 1994-12-08 | 1,640 | 1,670 | 1,640 | 1,670 | 251,000 | 1,380.17 |
| 1994-12-07 | 1,630 | 1,650 | 1,620 | 1,650 | 82,000 | 1,363.64 |
| 1994-12-06 | 1,650 | 1,660 | 1,650 | 1,660 | 35,000 | 1,371.90 |
| 1994-12-05 | 1,650 | 1,660 | 1,630 | 1,660 | 44,000 | 1,371.90 |
| 1994-12-02 | 1,620 | 1,670 | 1,620 | 1,640 | 62,000 | 1,355.37 |
| 1994-12-01 | 1,660 | 1,660 | 1,620 | 1,620 | 111,000 | 1,338.84 |
| 1994-11-30 | 1,590 | 1,700 | 1,580 | 1,700 | 238,000 | 1,404.96 |
| 1994-11-29 | 1,590 | 1,610 | 1,570 | 1,580 | 37,000 | 1,305.79 |
| 1994-11-28 | 1,540 | 1,600 | 1,540 | 1,580 | 124,000 | 1,305.79 |
| 1994-11-25 | 1,560 | 1,570 | 1,510 | 1,510 | 299,000 | 1,247.93 |
| 1994-11-24 | 1,560 | 1,590 | 1,560 | 1,570 | 261,000 | 1,297.52 |
| 1994-11-22 | 1,640 | 1,640 | 1,600 | 1,600 | 251,000 | 1,322.31 |
| 1994-11-21 | 1,670 | 1,670 | 1,640 | 1,640 | 55,000 | 1,355.37 |
| 1994-11-18 | 1,640 | 1,640 | 1,620 | 1,640 | 102,000 | 1,355.37 |
| 1994-11-17 | 1,650 | 1,660 | 1,620 | 1,620 | 43,000 | 1,338.84 |
| 1994-11-16 | 1,620 | 1,630 | 1,610 | 1,620 | 102,000 | 1,338.84 |
| 1994-11-15 | 1,590 | 1,610 | 1,570 | 1,610 | 202,000 | 1,330.58 |
| 1994-11-14 | 1,590 | 1,590 | 1,560 | 1,570 | 133,000 | 1,297.52 |
| 1994-11-11 | 1,610 | 1,610 | 1,550 | 1,580 | 224,000 | 1,305.79 |
| 1994-11-10 | 1,710 | 1,710 | 1,620 | 1,620 | 72,000 | 1,338.84 |
| 1994-11-09 | 1,720 | 1,720 | 1,700 | 1,710 | 91,000 | 1,413.22 |
| 1994-11-08 | 1,750 | 1,750 | 1,730 | 1,730 | 68,000 | 1,429.75 |
| 1994-11-07 | 1,760 | 1,770 | 1,730 | 1,760 | 30,000 | 1,454.55 |
| 1994-11-04 | 1,750 | 1,800 | 1,730 | 1,780 | 44,000 | 1,471.07 |
| 1994-11-02 | 1,750 | 1,750 | 1,730 | 1,750 | 80,000 | 1,446.28 |
| 1994-11-01 | 1,760 | 1,760 | 1,710 | 1,720 | 112,000 | 1,421.49 |
| 1994-10-31 | 1,750 | 1,770 | 1,740 | 1,770 | 22,000 | 1,462.81 |
| 1994-10-28 | 1,760 | 1,770 | 1,730 | 1,740 | 61,000 | 1,438.02 |
| 1994-10-27 | 1,720 | 1,750 | 1,720 | 1,750 | 33,000 | 1,446.28 |
| 1994-10-26 | 1,710 | 1,730 | 1,710 | 1,730 | 82,000 | 1,429.75 |
| 1994-10-25 | 1,800 | 1,800 | 1,700 | 1,710 | 108,000 | 1,413.22 |
| 1994-10-24 | 1,810 | 1,810 | 1,800 | 1,800 | 15,000 | 1,487.60 |
| 1994-10-21 | 1,820 | 1,820 | 1,800 | 1,800 | 255,000 | 1,487.60 |
| 1994-10-20 | 1,820 | 1,830 | 1,810 | 1,820 | 71,000 | 1,504.13 |
| 1994-10-19 | 1,830 | 1,830 | 1,820 | 1,820 | 47,000 | 1,504.13 |
| 1994-10-18 | 1,820 | 1,830 | 1,810 | 1,830 | 341,000 | 1,512.40 |
| 1994-10-17 | 1,810 | 1,820 | 1,800 | 1,820 | 62,000 | 1,504.13 |
| 1994-10-14 | 1,820 | 1,820 | 1,800 | 1,800 | 94,000 | 1,487.60 |
| 1994-10-13 | 1,820 | 1,830 | 1,790 | 1,810 | 235,000 | 1,495.87 |
| 1994-10-12 | 1,870 | 1,870 | 1,800 | 1,820 | 218,000 | 1,504.13 |
| 1994-10-11 | 1,880 | 1,890 | 1,870 | 1,870 | 89,000 | 1,545.45 |
| 1994-10-07 | 1,900 | 1,900 | 1,880 | 1,880 | 86,000 | 1,553.72 |
| 1994-10-06 | 1,940 | 1,940 | 1,920 | 1,920 | 65,000 | 1,586.78 |
| 1994-10-05 | 1,930 | 1,940 | 1,930 | 1,940 | 49,000 | 1,603.31 |
| 1994-10-04 | 1,950 | 1,950 | 1,930 | 1,940 | 28,000 | 1,603.31 |
| 1994-10-03 | 1,940 | 1,940 | 1,930 | 1,940 | 44,000 | 1,603.31 |
| 1994-09-30 | 1,930 | 1,940 | 1,920 | 1,940 | 44,000 | 1,603.31 |
| 1994-09-29 | 1,940 | 1,940 | 1,920 | 1,940 | 74,000 | 1,603.31 |
| 1994-09-28 | 1,940 | 1,940 | 1,900 | 1,930 | 144,000 | 1,595.04 |
| 1994-09-27 | 1,930 | 1,950 | 1,930 | 1,930 | 62,000 | 1,595.04 |
| 1994-09-26 | 1,980 | 1,990 | 1,930 | 1,930 | 108,000 | 1,595.04 |
| 1994-09-22 | 2,020 | 2,020 | 1,980 | 1,980 | 84,000 | 1,636.36 |
| 1994-09-21 | 2,010 | 2,010 | 1,990 | 2,000 | 96,000 | 1,652.89 |
| 1994-09-20 | 1,990 | 2,020 | 1,970 | 2,020 | 130,000 | 1,669.42 |
| 1994-09-19 | 1,980 | 2,000 | 1,970 | 1,970 | 50,000 | 1,628.10 |
| 1994-09-16 | 1,980 | 1,980 | 1,970 | 1,980 | 52,000 | 1,636.36 |
| 1994-09-14 | 1,990 | 1,990 | 1,970 | 1,980 | 70,000 | 1,636.36 |
| 1994-09-13 | 2,010 | 2,010 | 1,990 | 2,000 | 50,000 | 1,652.89 |
| 1994-09-12 | 2,010 | 2,010 | 1,990 | 2,010 | 48,000 | 1,661.16 |
| 1994-09-09 | 2,020 | 2,020 | 1,990 | 1,990 | 137,000 | 1,644.63 |
| 1994-09-08 | 2,020 | 2,020 | 1,990 | 1,990 | 100,000 | 1,644.63 |
| 1994-09-07 | 2,010 | 2,020 | 1,980 | 1,990 | 169,000 | 1,644.63 |
| 1994-09-06 | 2,020 | 2,020 | 2,010 | 2,010 | 70,000 | 1,661.16 |
| 1994-09-05 | 2,020 | 2,030 | 2,020 | 2,020 | 67,000 | 1,669.42 |
| 1994-09-02 | 2,040 | 2,040 | 2,030 | 2,040 | 143,000 | 1,685.95 |
| 1994-09-01 | 2,060 | 2,060 | 2,020 | 2,020 | 190,000 | 1,669.42 |
| 1994-08-31 | 2,040 | 2,050 | 2,040 | 2,050 | 70,000 | 1,694.21 |
| 1994-08-30 | 2,050 | 2,070 | 2,030 | 2,040 | 178,000 | 1,685.95 |
| 1994-08-29 | 2,070 | 2,070 | 2,050 | 2,050 | 953,000 | 1,694.21 |
| 1994-08-26 | 2,050 | 2,050 | 2,050 | 2,050 | 28,000 | 1,694.21 |
| 1994-08-25 | 2,080 | 2,080 | 2,060 | 2,060 | 65,000 | 1,702.48 |
| 1994-08-24 | 2,030 | 2,050 | 2,020 | 2,040 | 284,000 | 1,685.95 |
| 1994-08-23 | 2,050 | 2,050 | 2,030 | 2,030 | 138,000 | 1,677.69 |
| 1994-08-22 | 2,060 | 2,060 | 2,030 | 2,050 | 1,066,000 | 1,694.21 |
| 1994-08-19 | 2,040 | 2,050 | 2,040 | 2,050 | 73,000 | 1,694.21 |
| 1994-08-18 | 2,060 | 2,070 | 2,050 | 2,060 | 128,000 | 1,702.48 |
| 1994-08-17 | 2,060 | 2,060 | 2,050 | 2,050 | 182,000 | 1,694.21 |
| 1994-08-16 | 2,060 | 2,070 | 2,050 | 2,060 | 325,000 | 1,702.48 |
| 1994-08-15 | 2,100 | 2,120 | 2,060 | 2,060 | 256,000 | 1,702.48 |
| 1994-08-12 | 2,150 | 2,150 | 2,120 | 2,130 | 112,000 | 1,760.33 |
| 1994-08-11 | 2,150 | 2,170 | 2,150 | 2,150 | 146,000 | 1,776.86 |
| 1994-08-10 | 2,160 | 2,160 | 2,120 | 2,150 | 172,000 | 1,776.86 |
| 1994-08-09 | 2,150 | 2,170 | 2,140 | 2,160 | 189,000 | 1,785.12 |
| 1994-08-08 | 2,140 | 2,160 | 2,140 | 2,150 | 105,000 | 1,776.86 |
| 1994-08-05 | 2,150 | 2,150 | 2,130 | 2,150 | 158,000 | 1,776.86 |
| 1994-08-04 | 2,120 | 2,130 | 2,120 | 2,130 | 150,000 | 1,760.33 |
| 1994-08-03 | 2,090 | 2,100 | 2,090 | 2,100 | 47,000 | 1,735.54 |
| 1994-08-02 | 2,080 | 2,100 | 2,070 | 2,080 | 161,000 | 1,719.01 |
| 1994-08-01 | 2,070 | 2,080 | 2,060 | 2,070 | 109,000 | 1,710.74 |
| 1994-07-29 | 2,050 | 2,070 | 2,030 | 2,060 | 109,000 | 1,702.48 |
| 1994-07-28 | 2,040 | 2,050 | 2,030 | 2,050 | 92,000 | 1,694.21 |
| 1994-07-27 | 2,040 | 2,050 | 2,030 | 2,040 | 105,000 | 1,685.95 |
| 1994-07-26 | 2,050 | 2,060 | 2,040 | 2,040 | 122,000 | 1,685.95 |
| 1994-07-25 | 2,050 | 2,060 | 2,050 | 2,060 | 83,000 | 1,702.48 |
| 1994-07-22 | 2,070 | 2,070 | 2,050 | 2,050 | 56,000 | 1,694.21 |
| 1994-07-21 | 2,080 | 2,080 | 2,050 | 2,070 | 199,000 | 1,710.74 |
| 1994-07-20 | 2,090 | 2,100 | 2,080 | 2,090 | 169,000 | 1,727.27 |
| 1994-07-19 | 2,080 | 2,080 | 2,050 | 2,060 | 134,000 | 1,702.48 |
| 1994-07-18 | 2,090 | 2,110 | 2,080 | 2,080 | 174,000 | 1,719.01 |
| 1994-07-15 | 2,140 | 2,140 | 2,100 | 2,130 | 146,000 | 1,760.33 |
| 1994-07-14 | 2,080 | 2,080 | 2,050 | 2,070 | 46,000 | 1,710.74 |
| 1994-07-13 | 2,050 | 2,070 | 2,050 | 2,050 | 63,000 | 1,694.21 |
| 1994-07-12 | 2,050 | 2,080 | 2,050 | 2,050 | 110,000 | 1,694.21 |
| 1994-07-11 | 2,050 | 2,060 | 2,050 | 2,060 | 108,000 | 1,702.48 |
| 1994-07-08 | 2,050 | 2,070 | 2,050 | 2,050 | 184,000 | 1,694.21 |
| 1994-07-07 | 2,120 | 2,130 | 2,080 | 2,090 | 214,000 | 1,727.27 |
| 1994-07-06 | 2,150 | 2,170 | 2,140 | 2,150 | 47,000 | 1,776.86 |
| 1994-07-05 | 2,180 | 2,200 | 2,170 | 2,170 | 107,000 | 1,793.39 |
| 1994-07-04 | 2,190 | 2,190 | 2,170 | 2,170 | 106,000 | 1,793.39 |
| 1994-07-01 | 2,190 | 2,190 | 2,160 | 2,170 | 54,000 | 1,793.39 |
| 1994-06-30 | 2,170 | 2,190 | 2,150 | 2,190 | 104,000 | 1,809.92 |
| 1994-06-29 | 2,120 | 2,170 | 2,100 | 2,170 | 76,000 | 1,793.39 |
| 1994-06-28 | 2,090 | 2,130 | 2,070 | 2,130 | 198,000 | 1,760.33 |
| 1994-06-27 | 2,050 | 2,080 | 2,050 | 2,050 | 157,000 | 1,694.21 |
| 1994-06-24 | 2,070 | 2,090 | 2,060 | 2,070 | 204,000 | 1,710.74 |
| 1994-06-23 | 2,080 | 2,090 | 2,070 | 2,070 | 99,000 | 1,710.74 |
| 1994-06-22 | 2,060 | 2,100 | 2,050 | 2,070 | 195,000 | 1,710.74 |
| 1994-06-21 | 2,080 | 2,100 | 2,070 | 2,070 | 153,000 | 1,710.74 |
| 1994-06-20 | 2,130 | 2,130 | 2,100 | 2,100 | 84,000 | 1,735.54 |
| 1994-06-17 | 2,110 | 2,120 | 2,080 | 2,110 | 226,000 | 1,743.80 |
| 1994-06-16 | 2,150 | 2,150 | 2,100 | 2,110 | 187,000 | 1,743.80 |
| 1994-06-15 | 2,100 | 2,120 | 2,080 | 2,110 | 136,000 | 1,743.80 |
| 1994-06-14 | 2,080 | 2,090 | 2,070 | 2,070 | 280,000 | 1,710.74 |
| 1994-06-13 | 2,080 | 2,100 | 2,070 | 2,100 | 203,000 | 1,735.54 |
| 1994-06-10 | 2,120 | 2,130 | 2,100 | 2,110 | 333,000 | 1,743.80 |
| 1994-06-09 | 2,150 | 2,170 | 2,130 | 2,130 | 124,000 | 1,760.33 |
| 1994-06-08 | 2,130 | 2,160 | 2,120 | 2,140 | 473,000 | 1,768.60 |
| 1994-06-07 | 2,110 | 2,140 | 2,110 | 2,140 | 584,000 | 1,768.60 |
| 1994-06-06 | 2,140 | 2,150 | 2,110 | 2,110 | 530,000 | 1,743.80 |
| 1994-06-03 | 2,160 | 2,180 | 2,130 | 2,150 | 207,000 | 1,776.86 |
| 1994-06-02 | 2,180 | 2,210 | 2,170 | 2,200 | 171,000 | 1,818.18 |
| 1994-06-01 | 2,120 | 2,200 | 2,120 | 2,190 | 510,000 | 1,809.92 |
| 1994-05-31 | 2,130 | 2,140 | 2,100 | 2,110 | 322,000 | 1,743.80 |
| 1994-05-30 | 2,140 | 2,160 | 2,120 | 2,120 | 329,000 | 1,752.07 |
| 1994-05-27 | 2,200 | 2,200 | 2,180 | 2,180 | 108,000 | 1,801.65 |
| 1994-05-26 | 2,180 | 2,210 | 2,180 | 2,210 | 202,000 | 1,826.45 |
| 1994-05-25 | 2,240 | 2,250 | 2,210 | 2,220 | 232,000 | 1,834.71 |
| 1994-05-24 | 2,240 | 2,260 | 2,240 | 2,240 | 427,000 | 1,851.24 |
| 1994-05-23 | 2,290 | 2,300 | 2,270 | 2,280 | 59,000 | 1,884.30 |
| 1994-05-20 | 2,290 | 2,290 | 2,270 | 2,280 | 68,000 | 1,884.30 |
| 1994-05-19 | 2,300 | 2,300 | 2,250 | 2,290 | 44,000 | 1,892.56 |
| 1994-05-18 | 2,290 | 2,290 | 2,260 | 2,290 | 59,000 | 1,892.56 |
| 1994-05-17 | 2,280 | 2,290 | 2,280 | 2,290 | 97,000 | 1,892.56 |
| 1994-05-16 | 2,260 | 2,290 | 2,260 | 2,290 | 30,000 | 1,892.56 |
| 1994-05-13 | 2,300 | 2,310 | 2,280 | 2,290 | 256,000 | 1,892.56 |
| 1994-05-12 | 2,300 | 2,300 | 2,250 | 2,280 | 157,000 | 1,884.30 |
| 1994-05-11 | 2,310 | 2,310 | 2,270 | 2,270 | 33,000 | 1,876.03 |
| 1994-05-10 | 2,270 | 2,290 | 2,250 | 2,250 | 41,000 | 1,859.50 |
| 1994-05-09 | 2,260 | 2,290 | 2,260 | 2,290 | 29,000 | 1,892.56 |
| 1994-05-06 | 2,250 | 2,300 | 2,230 | 2,300 | 70,000 | 1,900.83 |
| 1994-05-02 | 2,280 | 2,280 | 2,210 | 2,210 | 44,000 | 1,826.45 |
| 1994-04-28 | 2,200 | 2,240 | 2,190 | 2,240 | 63,000 | 1,851.24 |
| 1994-04-27 | 2,210 | 2,220 | 2,200 | 2,200 | 98,000 | 1,818.18 |
| 1994-04-26 | 2,210 | 2,220 | 2,200 | 2,220 | 58,000 | 1,834.71 |
| 1994-04-25 | 2,220 | 2,220 | 2,210 | 2,220 | 135,000 | 1,834.71 |
| 1994-04-22 | 2,260 | 2,260 | 2,230 | 2,260 | 78,000 | 1,867.77 |
| 1994-04-21 | 2,270 | 2,270 | 2,220 | 2,220 | 94,000 | 1,834.71 |
| 1994-04-20 | 2,230 | 2,250 | 2,210 | 2,240 | 155,000 | 1,851.24 |
| 1994-04-19 | 2,220 | 2,240 | 2,210 | 2,230 | 137,000 | 1,842.98 |
| 1994-04-18 | 2,230 | 2,300 | 2,210 | 2,210 | 214,000 | 1,826.45 |
| 1994-04-15 | 2,230 | 2,260 | 2,230 | 2,260 | 127,000 | 1,867.77 |
| 1994-04-14 | 2,260 | 2,260 | 2,210 | 2,210 | 110,000 | 1,826.45 |
| 1994-04-13 | 2,260 | 2,280 | 2,200 | 2,260 | 234,000 | 1,867.77 |
| 1994-04-12 | 2,330 | 2,330 | 2,250 | 2,250 | 90,000 | 1,859.50 |
| 1994-04-11 | 2,330 | 2,340 | 2,280 | 2,330 | 55,000 | 1,925.62 |
| 1994-04-08 | 2,340 | 2,360 | 2,280 | 2,310 | 123,000 | 1,909.09 |
| 1994-04-07 | 2,350 | 2,350 | 2,320 | 2,350 | 135,000 | 1,942.15 |
| 1994-04-06 | 2,390 | 2,390 | 2,350 | 2,350 | 92,000 | 1,942.15 |
| 1994-04-05 | 2,370 | 2,390 | 2,360 | 2,390 | 125,000 | 1,975.21 |
| 1994-04-04 | 2,370 | 2,390 | 2,360 | 2,380 | 66,000 | 1,966.94 |
| 1994-04-01 | 2,390 | 2,400 | 2,380 | 2,400 | 142,000 | 1,983.47 |
| 1994-03-31 | 2,360 | 2,390 | 2,340 | 2,390 | 177,000 | 1,975.21 |
| 1994-03-30 | 2,330 | 2,390 | 2,320 | 2,390 | 150,000 | 1,975.21 |
| 1994-03-29 | 2,370 | 2,380 | 2,320 | 2,360 | 104,000 | 1,950.41 |
| 1994-03-28 | 2,380 | 2,400 | 2,350 | 2,390 | 454,000 | 1,975.21 |
| 1994-03-25 | 2,580 | 2,610 | 2,560 | 2,590 | 281,000 | 1,945.91 |
| 1994-03-24 | 2,550 | 2,600 | 2,550 | 2,590 | 173,000 | 1,945.91 |
| 1994-03-23 | 2,600 | 2,600 | 2,530 | 2,530 | 241,000 | 1,900.83 |
| 1994-03-22 | 2,530 | 2,570 | 2,530 | 2,560 | 145,000 | 1,923.37 |
| 1994-03-18 | 2,590 | 2,590 | 2,520 | 2,540 | 149,000 | 1,908.34 |
| 1994-03-17 | 2,570 | 2,570 | 2,510 | 2,530 | 230,000 | 1,900.83 |
| 1994-03-16 | 2,580 | 2,580 | 2,550 | 2,570 | 148,000 | 1,930.88 |
| 1994-03-15 | 2,620 | 2,620 | 2,540 | 2,590 | 138,000 | 1,945.91 |
| 1994-03-14 | 2,610 | 2,650 | 2,610 | 2,640 | 87,000 | 1,983.47 |
| 1994-03-11 | 2,600 | 2,600 | 2,560 | 2,590 | 192,000 | 1,945.91 |
| 1994-03-10 | 2,510 | 2,560 | 2,510 | 2,560 | 112,000 | 1,923.37 |
| 1994-03-09 | 2,530 | 2,560 | 2,500 | 2,540 | 227,000 | 1,908.34 |
| 1994-03-08 | 2,560 | 2,590 | 2,530 | 2,570 | 231,000 | 1,930.88 |
| 1994-03-07 | 2,540 | 2,570 | 2,530 | 2,540 | 68,000 | 1,908.34 |
| 1994-03-04 | 2,580 | 2,610 | 2,560 | 2,580 | 134,000 | 1,938.39 |
| 1994-03-03 | 2,600 | 2,600 | 2,520 | 2,540 | 177,000 | 1,908.34 |
| 1994-03-02 | 2,680 | 2,690 | 2,610 | 2,610 | 53,000 | 1,960.93 |
| 1994-03-01 | 2,730 | 2,730 | 2,680 | 2,680 | 180,000 | 2,013.52 |
| 1994-02-28 | 2,680 | 2,700 | 2,660 | 2,700 | 265,000 | 2,028.55 |
| 1994-02-25 | 2,610 | 2,670 | 2,610 | 2,670 | 190,000 | 2,006.01 |
| 1994-02-24 | 2,590 | 2,680 | 2,580 | 2,650 | 241,000 | 1,990.98 |
| 1994-02-23 | 2,560 | 2,570 | 2,540 | 2,550 | 129,000 | 1,915.85 |
| 1994-02-22 | 2,570 | 2,570 | 2,540 | 2,540 | 118,000 | 1,908.34 |
| 1994-02-21 | 2,520 | 2,540 | 2,520 | 2,530 | 104,000 | 1,900.83 |
| 1994-02-18 | 2,550 | 2,570 | 2,540 | 2,560 | 71,000 | 1,923.37 |
| 1994-02-17 | 2,560 | 2,560 | 2,520 | 2,550 | 62,000 | 1,915.85 |
| 1994-02-16 | 2,580 | 2,580 | 2,550 | 2,550 | 83,000 | 1,915.85 |
| 1994-02-15 | 2,520 | 2,560 | 2,520 | 2,560 | 123,000 | 1,923.37 |
| 1994-02-14 | 2,600 | 2,610 | 2,580 | 2,590 | 78,000 | 1,945.91 |
| 1994-02-10 | 2,660 | 2,660 | 2,600 | 2,610 | 151,000 | 1,960.93 |
| 1994-02-09 | 2,680 | 2,690 | 2,620 | 2,620 | 698,000 | 1,968.44 |
| 1994-02-08 | 2,690 | 2,720 | 2,670 | 2,690 | 1,016,000 | 2,021.04 |
| 1994-02-07 | 2,660 | 2,690 | 2,660 | 2,660 | 598,000 | 1,998.50 |
| 1994-02-04 | 2,640 | 2,700 | 2,640 | 2,690 | 836,000 | 2,021.04 |
| 1994-02-03 | 2,670 | 2,710 | 2,640 | 2,640 | 886,000 | 1,983.47 |
| 1994-02-02 | 2,620 | 2,670 | 2,620 | 2,650 | 383,000 | 1,990.98 |
| 1994-02-01 | 2,680 | 2,700 | 2,620 | 2,680 | 770,000 | 2,013.52 |
| 1994-01-31 | 2,570 | 2,640 | 2,550 | 2,640 | 492,000 | 1,983.47 |
| 1994-01-28 | 2,410 | 2,430 | 2,410 | 2,420 | 78,000 | 1,818.18 |
| 1994-01-27 | 2,430 | 2,500 | 2,410 | 2,410 | 330,000 | 1,810.67 |
| 1994-01-26 | 2,390 | 2,420 | 2,380 | 2,400 | 145,000 | 1,803.16 |
| 1994-01-25 | 2,330 | 2,370 | 2,310 | 2,350 | 115,000 | 1,765.59 |
| 1994-01-24 | 2,360 | 2,380 | 2,330 | 2,370 | 115,000 | 1,780.62 |
| 1994-01-21 | 2,480 | 2,480 | 2,450 | 2,480 | 243,000 | 1,863.26 |
| 1994-01-20 | 2,440 | 2,460 | 2,410 | 2,460 | 455,000 | 1,848.23 |
| 1994-01-19 | 2,390 | 2,430 | 2,380 | 2,420 | 259,000 | 1,818.18 |
| 1994-01-18 | 2,400 | 2,420 | 2,380 | 2,410 | 279,000 | 1,810.67 |
| 1994-01-17 | 2,400 | 2,410 | 2,390 | 2,390 | 75,000 | 1,795.64 |
| 1994-01-14 | 2,380 | 2,420 | 2,370 | 2,410 | 178,000 | 1,810.67 |
| 1994-01-13 | 2,410 | 2,440 | 2,380 | 2,420 | 165,000 | 1,818.18 |
| 1994-01-12 | 2,410 | 2,480 | 2,410 | 2,440 | 217,000 | 1,833.21 |
| 1994-01-11 | 2,480 | 2,490 | 2,410 | 2,450 | 411,000 | 1,840.72 |
| 1994-01-10 | 2,290 | 2,440 | 2,290 | 2,440 | 700,000 | 1,833.21 |
| 1994-01-07 | 2,150 | 2,280 | 2,150 | 2,280 | 210,000 | 1,713 |
| 1994-01-06 | 2,150 | 2,190 | 2,150 | 2,180 | 181,000 | 1,637.87 |
| 1994-01-05 | 2,150 | 2,160 | 2,110 | 2,110 | 76,000 | 1,585.27 |
| 1994-01-04 | 2,140 | 2,140 | 2,110 | 2,140 | 25,000 | 1,607.81 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株
