1946 (株)トーエネック 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 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,100 | 1,100 | 1,100 | 1,100 | 54,000 | 5,000 |
| 1994-12-28 | 1,120 | 1,120 | 1,100 | 1,110 | 25,000 | 5,045.45 |
| 1994-12-27 | 1,100 | 1,110 | 1,090 | 1,110 | 50,000 | 5,045.45 |
| 1994-12-26 | 1,100 | 1,110 | 1,100 | 1,100 | 80,000 | 5,000 |
| 1994-12-22 | 1,100 | 1,100 | 1,080 | 1,100 | 53,000 | 5,000 |
| 1994-12-21 | 1,090 | 1,100 | 1,080 | 1,090 | 41,000 | 4,954.55 |
| 1994-12-20 | 1,100 | 1,100 | 1,090 | 1,100 | 30,000 | 5,000 |
| 1994-12-19 | 1,080 | 1,100 | 1,080 | 1,090 | 70,000 | 4,954.55 |
| 1994-12-16 | 1,080 | 1,090 | 1,080 | 1,090 | 20,000 | 4,954.55 |
| 1994-12-15 | 1,090 | 1,090 | 1,080 | 1,080 | 43,000 | 4,909.09 |
| 1994-12-14 | 1,080 | 1,090 | 1,080 | 1,090 | 23,000 | 4,954.55 |
| 1994-12-13 | 1,090 | 1,090 | 1,080 | 1,080 | 37,000 | 4,909.09 |
| 1994-12-12 | 1,080 | 1,090 | 1,080 | 1,090 | 41,000 | 4,954.55 |
| 1994-12-09 | 1,080 | 1,090 | 1,080 | 1,080 | 59,000 | 4,909.09 |
| 1994-12-08 | 1,080 | 1,090 | 1,080 | 1,080 | 44,000 | 4,909.09 |
| 1994-12-07 | 1,100 | 1,100 | 1,080 | 1,080 | 120,000 | 4,909.09 |
| 1994-12-06 | 1,080 | 1,110 | 1,080 | 1,100 | 83,000 | 5,000 |
| 1994-12-05 | 1,080 | 1,090 | 1,080 | 1,090 | 25,000 | 4,954.55 |
| 1994-12-02 | 1,080 | 1,080 | 1,070 | 1,070 | 92,000 | 4,863.64 |
| 1994-12-01 | 1,070 | 1,080 | 1,070 | 1,080 | 39,000 | 4,909.09 |
| 1994-11-30 | 1,070 | 1,070 | 1,060 | 1,060 | 32,000 | 4,818.18 |
| 1994-11-29 | 1,050 | 1,070 | 1,050 | 1,060 | 40,000 | 4,818.18 |
| 1994-11-28 | 1,050 | 1,060 | 1,050 | 1,050 | 27,000 | 4,772.73 |
| 1994-11-25 | 1,070 | 1,070 | 1,050 | 1,050 | 43,000 | 4,772.73 |
| 1994-11-24 | 1,060 | 1,080 | 1,050 | 1,070 | 69,000 | 4,863.64 |
| 1994-11-22 | 1,080 | 1,090 | 1,080 | 1,080 | 46,000 | 4,909.09 |
| 1994-11-21 | 1,080 | 1,080 | 1,080 | 1,080 | 35,000 | 4,909.09 |
| 1994-11-18 | 1,080 | 1,090 | 1,080 | 1,080 | 32,000 | 4,909.09 |
| 1994-11-17 | 1,080 | 1,090 | 1,080 | 1,090 | 32,000 | 4,954.55 |
| 1994-11-16 | 1,090 | 1,090 | 1,080 | 1,090 | 16,000 | 4,954.55 |
| 1994-11-15 | 1,080 | 1,090 | 1,080 | 1,080 | 49,000 | 4,909.09 |
| 1994-11-14 | 1,090 | 1,090 | 1,080 | 1,080 | 64,000 | 4,909.09 |
| 1994-11-11 | 1,090 | 1,090 | 1,080 | 1,080 | 27,000 | 4,909.09 |
| 1994-11-10 | 1,100 | 1,100 | 1,080 | 1,080 | 48,000 | 4,909.09 |
| 1994-11-09 | 1,070 | 1,100 | 1,060 | 1,080 | 342,000 | 4,909.09 |
| 1994-11-08 | 1,100 | 1,100 | 1,070 | 1,070 | 25,000 | 4,863.64 |
| 1994-11-07 | 1,120 | 1,130 | 1,120 | 1,120 | 15,000 | 5,090.91 |
| 1994-11-04 | 1,130 | 1,130 | 1,130 | 1,130 | 12,000 | 5,136.36 |
| 1994-11-02 | 1,130 | 1,150 | 1,130 | 1,130 | 24,000 | 5,136.36 |
| 1994-11-01 | 1,140 | 1,140 | 1,130 | 1,130 | 15,000 | 5,136.36 |
| 1994-10-31 | 1,140 | 1,140 | 1,130 | 1,140 | 10,000 | 5,181.82 |
| 1994-10-28 | 1,140 | 1,140 | 1,130 | 1,130 | 26,000 | 5,136.36 |
| 1994-10-27 | 1,150 | 1,150 | 1,130 | 1,140 | 23,000 | 5,181.82 |
| 1994-10-26 | 1,150 | 1,150 | 1,130 | 1,150 | 29,000 | 5,227.27 |
| 1994-10-25 | 1,160 | 1,160 | 1,150 | 1,150 | 57,000 | 5,227.27 |
| 1994-10-24 | 1,190 | 1,190 | 1,150 | 1,150 | 74,000 | 5,227.27 |
| 1994-10-21 | 1,180 | 1,200 | 1,180 | 1,190 | 34,000 | 5,409.09 |
| 1994-10-20 | 1,180 | 1,190 | 1,180 | 1,180 | 33,000 | 5,363.64 |
| 1994-10-19 | 1,190 | 1,190 | 1,180 | 1,180 | 69,000 | 5,363.64 |
| 1994-10-18 | 1,200 | 1,200 | 1,180 | 1,190 | 74,000 | 5,409.09 |
| 1994-10-17 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 5,409.09 |
| 1994-10-14 | 1,190 | 1,190 | 1,180 | 1,180 | 88,000 | 5,363.64 |
| 1994-10-13 | 1,190 | 1,190 | 1,170 | 1,190 | 43,000 | 5,409.09 |
| 1994-10-12 | 1,200 | 1,200 | 1,190 | 1,190 | 16,000 | 5,409.09 |
| 1994-10-11 | 1,200 | 1,200 | 1,190 | 1,190 | 23,000 | 5,409.09 |
| 1994-10-07 | 1,200 | 1,200 | 1,190 | 1,200 | 32,000 | 5,454.55 |
| 1994-10-06 | 1,190 | 1,200 | 1,190 | 1,190 | 48,000 | 5,409.09 |
| 1994-10-05 | 1,190 | 1,200 | 1,190 | 1,190 | 65,000 | 5,409.09 |
| 1994-10-04 | 1,200 | 1,210 | 1,200 | 1,200 | 61,000 | 5,454.55 |
| 1994-10-03 | 1,190 | 1,200 | 1,180 | 1,200 | 43,000 | 5,454.55 |
| 1994-09-30 | 1,180 | 1,200 | 1,180 | 1,180 | 34,000 | 5,363.64 |
| 1994-09-29 | 1,180 | 1,200 | 1,170 | 1,200 | 15,000 | 5,454.55 |
| 1994-09-28 | 1,170 | 1,190 | 1,170 | 1,170 | 23,000 | 5,318.18 |
| 1994-09-27 | 1,180 | 1,200 | 1,160 | 1,200 | 34,000 | 5,454.55 |
| 1994-09-26 | 1,160 | 1,180 | 1,160 | 1,170 | 19,000 | 5,318.18 |
| 1994-09-22 | 1,170 | 1,180 | 1,150 | 1,150 | 67,000 | 5,227.27 |
| 1994-09-21 | 1,180 | 1,190 | 1,180 | 1,180 | 35,000 | 5,363.64 |
| 1994-09-20 | 1,180 | 1,190 | 1,180 | 1,190 | 40,000 | 5,409.09 |
| 1994-09-19 | 1,180 | 1,190 | 1,170 | 1,170 | 48,000 | 5,318.18 |
| 1994-09-16 | 1,200 | 1,210 | 1,170 | 1,170 | 95,000 | 5,318.18 |
| 1994-09-14 | 1,210 | 1,220 | 1,210 | 1,220 | 60,000 | 5,545.45 |
| 1994-09-13 | 1,220 | 1,230 | 1,220 | 1,220 | 32,000 | 5,545.45 |
| 1994-09-12 | 1,230 | 1,240 | 1,230 | 1,240 | 26,000 | 5,636.36 |
| 1994-09-09 | 1,230 | 1,230 | 1,210 | 1,210 | 60,000 | 5,500 |
| 1994-09-08 | 1,240 | 1,240 | 1,210 | 1,210 | 31,000 | 5,500 |
| 1994-09-07 | 1,230 | 1,240 | 1,220 | 1,220 | 49,000 | 5,545.45 |
| 1994-09-06 | 1,230 | 1,250 | 1,230 | 1,240 | 15,000 | 5,636.36 |
| 1994-09-05 | 1,230 | 1,250 | 1,230 | 1,230 | 76,000 | 5,590.91 |
| 1994-09-02 | 1,240 | 1,250 | 1,240 | 1,250 | 77,000 | 5,681.82 |
| 1994-09-01 | 1,220 | 1,230 | 1,220 | 1,220 | 72,000 | 5,545.45 |
| 1994-08-31 | 1,230 | 1,230 | 1,220 | 1,220 | 22,000 | 5,545.45 |
| 1994-08-30 | 1,230 | 1,230 | 1,220 | 1,230 | 13,000 | 5,590.91 |
| 1994-08-29 | 1,230 | 1,230 | 1,230 | 1,230 | 13,000 | 5,590.91 |
| 1994-08-26 | 1,220 | 1,240 | 1,220 | 1,220 | 177,000 | 5,545.45 |
| 1994-08-25 | 1,220 | 1,230 | 1,200 | 1,200 | 43,000 | 5,454.55 |
| 1994-08-24 | 1,220 | 1,220 | 1,210 | 1,220 | 41,000 | 5,545.45 |
| 1994-08-23 | 1,210 | 1,220 | 1,210 | 1,220 | 18,000 | 5,545.45 |
| 1994-08-22 | 1,230 | 1,230 | 1,210 | 1,220 | 15,000 | 5,545.45 |
| 1994-08-19 | 1,230 | 1,230 | 1,200 | 1,210 | 42,000 | 5,500 |
| 1994-08-18 | 1,220 | 1,230 | 1,220 | 1,230 | 30,000 | 5,590.91 |
| 1994-08-17 | 1,230 | 1,230 | 1,230 | 1,230 | 34,000 | 5,590.91 |
| 1994-08-16 | 1,240 | 1,240 | 1,230 | 1,230 | 14,000 | 5,590.91 |
| 1994-08-15 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 5,636.36 |
| 1994-08-12 | 1,250 | 1,250 | 1,240 | 1,240 | 26,000 | 5,636.36 |
| 1994-08-11 | 1,240 | 1,250 | 1,230 | 1,250 | 34,000 | 5,681.82 |
| 1994-08-10 | 1,230 | 1,230 | 1,230 | 1,230 | 32,000 | 5,590.91 |
| 1994-08-09 | 1,210 | 1,230 | 1,210 | 1,230 | 55,000 | 5,590.91 |
| 1994-08-08 | 1,220 | 1,220 | 1,200 | 1,210 | 95,000 | 5,500 |
| 1994-08-05 | 1,230 | 1,230 | 1,210 | 1,220 | 56,000 | 5,545.45 |
| 1994-08-04 | 1,220 | 1,240 | 1,220 | 1,240 | 61,000 | 5,636.36 |
| 1994-08-03 | 1,220 | 1,240 | 1,220 | 1,240 | 51,000 | 5,636.36 |
| 1994-08-02 | 1,230 | 1,240 | 1,210 | 1,240 | 57,000 | 5,636.36 |
| 1994-08-01 | 1,230 | 1,230 | 1,210 | 1,210 | 33,000 | 5,500 |
| 1994-07-29 | 1,240 | 1,240 | 1,210 | 1,210 | 98,000 | 5,500 |
| 1994-07-28 | 1,220 | 1,230 | 1,220 | 1,230 | 40,000 | 5,590.91 |
| 1994-07-27 | 1,240 | 1,240 | 1,220 | 1,220 | 45,000 | 5,545.45 |
| 1994-07-26 | 1,250 | 1,260 | 1,230 | 1,230 | 65,000 | 5,590.91 |
| 1994-07-25 | 1,240 | 1,250 | 1,240 | 1,240 | 48,000 | 5,636.36 |
| 1994-07-22 | 1,260 | 1,260 | 1,250 | 1,260 | 60,000 | 5,727.27 |
| 1994-07-21 | 1,260 | 1,260 | 1,250 | 1,250 | 38,000 | 5,681.82 |
| 1994-07-20 | 1,270 | 1,270 | 1,250 | 1,250 | 91,000 | 5,681.82 |
| 1994-07-19 | 1,270 | 1,270 | 1,260 | 1,270 | 54,000 | 5,772.73 |
| 1994-07-18 | 1,270 | 1,280 | 1,270 | 1,270 | 57,000 | 5,772.73 |
| 1994-07-15 | 1,270 | 1,280 | 1,270 | 1,270 | 78,000 | 5,772.73 |
| 1994-07-14 | 1,250 | 1,270 | 1,250 | 1,250 | 38,000 | 5,681.82 |
| 1994-07-13 | 1,250 | 1,260 | 1,240 | 1,240 | 48,000 | 5,636.36 |
| 1994-07-12 | 1,270 | 1,270 | 1,260 | 1,270 | 35,000 | 5,772.73 |
| 1994-07-11 | 1,260 | 1,280 | 1,260 | 1,280 | 28,000 | 5,818.18 |
| 1994-07-08 | 1,260 | 1,280 | 1,260 | 1,260 | 51,000 | 5,727.27 |
| 1994-07-07 | 1,270 | 1,280 | 1,260 | 1,280 | 32,000 | 5,818.18 |
| 1994-07-06 | 1,280 | 1,290 | 1,280 | 1,280 | 61,000 | 5,818.18 |
| 1994-07-05 | 1,270 | 1,280 | 1,270 | 1,270 | 85,000 | 5,772.73 |
| 1994-07-04 | 1,270 | 1,280 | 1,260 | 1,270 | 43,000 | 5,772.73 |
| 1994-07-01 | 1,280 | 1,280 | 1,250 | 1,270 | 31,000 | 5,772.73 |
| 1994-06-30 | 1,260 | 1,280 | 1,250 | 1,270 | 89,000 | 5,772.73 |
| 1994-06-29 | 1,270 | 1,290 | 1,270 | 1,270 | 57,000 | 5,772.73 |
| 1994-06-28 | 1,260 | 1,290 | 1,260 | 1,290 | 226,000 | 5,863.64 |
| 1994-06-27 | 1,270 | 1,270 | 1,240 | 1,250 | 84,000 | 5,681.82 |
| 1994-06-24 | 1,250 | 1,270 | 1,250 | 1,250 | 67,000 | 5,681.82 |
| 1994-06-23 | 1,230 | 1,260 | 1,230 | 1,250 | 43,000 | 5,681.82 |
| 1994-06-22 | 1,240 | 1,260 | 1,230 | 1,250 | 77,000 | 5,681.82 |
| 1994-06-21 | 1,280 | 1,280 | 1,260 | 1,260 | 84,000 | 5,727.27 |
| 1994-06-20 | 1,290 | 1,290 | 1,260 | 1,260 | 121,000 | 5,727.27 |
| 1994-06-17 | 1,280 | 1,290 | 1,270 | 1,270 | 88,000 | 5,772.73 |
| 1994-06-16 | 1,280 | 1,280 | 1,270 | 1,270 | 56,000 | 5,772.73 |
| 1994-06-15 | 1,260 | 1,270 | 1,250 | 1,270 | 127,000 | 5,772.73 |
| 1994-06-14 | 1,270 | 1,270 | 1,250 | 1,270 | 83,000 | 5,772.73 |
| 1994-06-13 | 1,270 | 1,270 | 1,250 | 1,250 | 55,000 | 5,681.82 |
| 1994-06-10 | 1,280 | 1,280 | 1,250 | 1,250 | 107,000 | 5,681.82 |
| 1994-06-09 | 1,270 | 1,280 | 1,250 | 1,260 | 72,000 | 5,727.27 |
| 1994-06-08 | 1,250 | 1,270 | 1,250 | 1,260 | 107,000 | 5,727.27 |
| 1994-06-07 | 1,260 | 1,260 | 1,250 | 1,250 | 53,000 | 5,681.82 |
| 1994-06-06 | 1,290 | 1,290 | 1,260 | 1,260 | 79,000 | 5,727.27 |
| 1994-06-03 | 1,280 | 1,290 | 1,280 | 1,290 | 111,000 | 5,863.64 |
| 1994-06-02 | 1,270 | 1,290 | 1,270 | 1,280 | 179,000 | 5,818.18 |
| 1994-06-01 | 1,270 | 1,280 | 1,260 | 1,270 | 67,000 | 5,772.73 |
| 1994-05-31 | 1,260 | 1,270 | 1,260 | 1,260 | 99,000 | 5,727.27 |
| 1994-05-30 | 1,260 | 1,260 | 1,240 | 1,240 | 73,000 | 5,636.36 |
| 1994-05-27 | 1,260 | 1,260 | 1,250 | 1,250 | 48,000 | 5,681.82 |
| 1994-05-26 | 1,260 | 1,260 | 1,240 | 1,260 | 61,000 | 5,727.27 |
| 1994-05-25 | 1,270 | 1,270 | 1,250 | 1,250 | 126,000 | 5,681.82 |
| 1994-05-24 | 1,260 | 1,270 | 1,250 | 1,250 | 352,000 | 5,681.82 |
| 1994-05-23 | 1,240 | 1,240 | 1,230 | 1,230 | 260,000 | 5,590.91 |
| 1994-05-20 | 1,230 | 1,250 | 1,220 | 1,230 | 299,000 | 5,590.91 |
| 1994-05-19 | 1,250 | 1,250 | 1,250 | 1,250 | 45,000 | 5,681.82 |
| 1994-05-18 | 1,250 | 1,250 | 1,250 | 1,250 | 30,000 | 5,681.82 |
| 1994-05-17 | 1,240 | 1,250 | 1,240 | 1,250 | 34,000 | 5,681.82 |
| 1994-05-16 | 1,250 | 1,260 | 1,240 | 1,240 | 64,000 | 5,636.36 |
| 1994-05-13 | 1,260 | 1,260 | 1,230 | 1,240 | 74,000 | 5,636.36 |
| 1994-05-12 | 1,260 | 1,260 | 1,240 | 1,260 | 61,000 | 5,727.27 |
| 1994-05-11 | 1,260 | 1,260 | 1,250 | 1,260 | 70,000 | 5,727.27 |
| 1994-05-10 | 1,250 | 1,260 | 1,240 | 1,260 | 229,000 | 5,727.27 |
| 1994-05-09 | 1,250 | 1,270 | 1,240 | 1,240 | 189,000 | 5,636.36 |
| 1994-05-06 | 1,250 | 1,250 | 1,230 | 1,240 | 47,000 | 5,636.36 |
| 1994-05-02 | 1,230 | 1,250 | 1,230 | 1,230 | 126,000 | 5,590.91 |
| 1994-04-28 | 1,230 | 1,240 | 1,230 | 1,230 | 204,000 | 5,590.91 |
| 1994-04-27 | 1,200 | 1,230 | 1,200 | 1,230 | 105,000 | 5,590.91 |
| 1994-04-26 | 1,200 | 1,210 | 1,180 | 1,200 | 83,000 | 5,454.55 |
| 1994-04-25 | 1,200 | 1,220 | 1,200 | 1,200 | 22,000 | 5,454.55 |
| 1994-04-22 | 1,220 | 1,230 | 1,220 | 1,220 | 59,000 | 5,545.45 |
| 1994-04-21 | 1,230 | 1,230 | 1,210 | 1,220 | 69,000 | 5,545.45 |
| 1994-04-20 | 1,230 | 1,230 | 1,220 | 1,230 | 67,000 | 5,590.91 |
| 1994-04-19 | 1,220 | 1,230 | 1,210 | 1,230 | 63,000 | 5,590.91 |
| 1994-04-18 | 1,240 | 1,240 | 1,220 | 1,220 | 61,000 | 5,545.45 |
| 1994-04-15 | 1,240 | 1,240 | 1,220 | 1,220 | 68,000 | 5,545.45 |
| 1994-04-14 | 1,230 | 1,230 | 1,220 | 1,220 | 57,000 | 5,545.45 |
| 1994-04-13 | 1,220 | 1,230 | 1,210 | 1,230 | 98,000 | 5,590.91 |
| 1994-04-12 | 1,230 | 1,230 | 1,220 | 1,220 | 159,000 | 5,545.45 |
| 1994-04-11 | 1,210 | 1,230 | 1,190 | 1,220 | 87,000 | 5,545.45 |
| 1994-04-08 | 1,230 | 1,230 | 1,180 | 1,190 | 108,000 | 5,409.09 |
| 1994-04-07 | 1,230 | 1,240 | 1,220 | 1,230 | 114,000 | 5,590.91 |
| 1994-04-06 | 1,220 | 1,230 | 1,210 | 1,220 | 80,000 | 5,545.45 |
| 1994-04-05 | 1,210 | 1,220 | 1,200 | 1,200 | 71,000 | 5,454.55 |
| 1994-04-04 | 1,200 | 1,210 | 1,190 | 1,200 | 39,000 | 5,454.55 |
| 1994-04-01 | 1,200 | 1,230 | 1,190 | 1,200 | 102,000 | 5,454.55 |
| 1994-03-31 | 1,170 | 1,180 | 1,170 | 1,170 | 95,000 | 5,318.18 |
| 1994-03-30 | 1,180 | 1,180 | 1,160 | 1,180 | 66,000 | 5,363.64 |
| 1994-03-29 | 1,200 | 1,200 | 1,180 | 1,180 | 138,000 | 5,363.64 |
| 1994-03-28 | 1,180 | 1,200 | 1,160 | 1,200 | 149,000 | 5,454.55 |
| 1994-03-25 | 1,320 | 1,340 | 1,310 | 1,330 | 118,000 | 5,495.87 |
| 1994-03-24 | 1,310 | 1,310 | 1,290 | 1,300 | 127,000 | 5,371.90 |
| 1994-03-23 | 1,330 | 1,340 | 1,300 | 1,310 | 303,000 | 5,413.22 |
| 1994-03-22 | 1,320 | 1,350 | 1,320 | 1,340 | 72,000 | 5,537.19 |
| 1994-03-18 | 1,320 | 1,320 | 1,310 | 1,320 | 62,000 | 5,454.55 |
| 1994-03-17 | 1,320 | 1,340 | 1,300 | 1,300 | 138,000 | 5,371.90 |
| 1994-03-16 | 1,340 | 1,340 | 1,320 | 1,330 | 116,000 | 5,495.87 |
| 1994-03-15 | 1,300 | 1,330 | 1,300 | 1,320 | 316,000 | 5,454.55 |
| 1994-03-14 | 1,290 | 1,290 | 1,270 | 1,280 | 159,000 | 5,289.26 |
| 1994-03-11 | 1,300 | 1,300 | 1,290 | 1,290 | 110,000 | 5,330.58 |
| 1994-03-10 | 1,280 | 1,300 | 1,280 | 1,290 | 55,000 | 5,330.58 |
| 1994-03-09 | 1,290 | 1,290 | 1,270 | 1,280 | 74,000 | 5,289.26 |
| 1994-03-08 | 1,300 | 1,310 | 1,290 | 1,300 | 12,000 | 5,371.90 |
| 1994-03-07 | 1,320 | 1,320 | 1,290 | 1,290 | 32,000 | 5,330.58 |
| 1994-03-04 | 1,300 | 1,320 | 1,300 | 1,310 | 49,000 | 5,413.22 |
| 1994-03-03 | 1,320 | 1,320 | 1,300 | 1,300 | 26,000 | 5,371.90 |
| 1994-03-02 | 1,350 | 1,350 | 1,300 | 1,300 | 121,000 | 5,371.90 |
| 1994-03-01 | 1,350 | 1,360 | 1,330 | 1,330 | 123,000 | 5,495.87 |
| 1994-02-28 | 1,320 | 1,330 | 1,290 | 1,330 | 223,000 | 5,495.87 |
| 1994-02-25 | 1,310 | 1,320 | 1,300 | 1,310 | 189,000 | 5,413.22 |
| 1994-02-24 | 1,310 | 1,350 | 1,310 | 1,330 | 109,000 | 5,495.87 |
| 1994-02-23 | 1,320 | 1,320 | 1,310 | 1,310 | 33,000 | 5,413.22 |
| 1994-02-22 | 1,300 | 1,310 | 1,290 | 1,300 | 73,000 | 5,371.90 |
| 1994-02-21 | 1,280 | 1,290 | 1,250 | 1,280 | 37,000 | 5,289.26 |
| 1994-02-18 | 1,290 | 1,290 | 1,280 | 1,280 | 59,000 | 5,289.26 |
| 1994-02-17 | 1,290 | 1,300 | 1,280 | 1,300 | 51,000 | 5,371.90 |
| 1994-02-16 | 1,310 | 1,320 | 1,290 | 1,290 | 97,000 | 5,330.58 |
| 1994-02-15 | 1,300 | 1,320 | 1,300 | 1,300 | 92,000 | 5,371.90 |
| 1994-02-14 | 1,360 | 1,370 | 1,350 | 1,350 | 53,000 | 5,578.51 |
| 1994-02-10 | 1,330 | 1,350 | 1,320 | 1,350 | 69,000 | 5,578.51 |
| 1994-02-09 | 1,360 | 1,360 | 1,330 | 1,330 | 58,000 | 5,495.87 |
| 1994-02-08 | 1,380 | 1,400 | 1,360 | 1,380 | 174,000 | 5,702.48 |
| 1994-02-07 | 1,370 | 1,370 | 1,350 | 1,360 | 67,000 | 5,619.83 |
| 1994-02-04 | 1,360 | 1,380 | 1,350 | 1,370 | 72,000 | 5,661.16 |
| 1994-02-03 | 1,410 | 1,410 | 1,350 | 1,360 | 103,000 | 5,619.83 |
| 1994-02-02 | 1,430 | 1,430 | 1,390 | 1,390 | 119,000 | 5,743.80 |
| 1994-02-01 | 1,460 | 1,460 | 1,400 | 1,440 | 148,000 | 5,950.41 |
| 1994-01-31 | 1,400 | 1,440 | 1,390 | 1,440 | 332,000 | 5,950.41 |
| 1994-01-28 | 1,300 | 1,300 | 1,270 | 1,290 | 60,000 | 5,330.58 |
| 1994-01-27 | 1,320 | 1,340 | 1,300 | 1,300 | 80,000 | 5,371.90 |
| 1994-01-26 | 1,310 | 1,330 | 1,300 | 1,320 | 132,000 | 5,454.55 |
| 1994-01-25 | 1,250 | 1,320 | 1,250 | 1,320 | 102,000 | 5,454.55 |
| 1994-01-24 | 1,220 | 1,250 | 1,220 | 1,230 | 70,000 | 5,082.64 |
| 1994-01-21 | 1,310 | 1,340 | 1,310 | 1,340 | 57,000 | 5,537.19 |
| 1994-01-20 | 1,350 | 1,360 | 1,310 | 1,310 | 191,000 | 5,413.22 |
| 1994-01-19 | 1,310 | 1,350 | 1,310 | 1,350 | 87,000 | 5,578.51 |
| 1994-01-18 | 1,300 | 1,340 | 1,300 | 1,320 | 204,000 | 5,454.55 |
| 1994-01-17 | 1,300 | 1,300 | 1,280 | 1,300 | 31,000 | 5,371.90 |
| 1994-01-14 | 1,270 | 1,300 | 1,260 | 1,280 | 46,000 | 5,289.26 |
| 1994-01-13 | 1,300 | 1,300 | 1,260 | 1,270 | 58,000 | 5,247.93 |
| 1994-01-12 | 1,300 | 1,310 | 1,280 | 1,310 | 67,000 | 5,413.22 |
| 1994-01-11 | 1,330 | 1,340 | 1,270 | 1,300 | 177,000 | 5,371.90 |
| 1994-01-10 | 1,220 | 1,290 | 1,210 | 1,290 | 268,000 | 5,330.58 |
| 1994-01-07 | 1,170 | 1,200 | 1,160 | 1,200 | 97,000 | 4,958.68 |
| 1994-01-06 | 1,190 | 1,210 | 1,160 | 1,160 | 82,000 | 4,793.39 |
| 1994-01-05 | 1,160 | 1,180 | 1,160 | 1,170 | 44,000 | 4,834.71 |
| 1994-01-04 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 4,710.74 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.2株
