1954 日本工営(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 | 1,080 | 1,110 | 1,080 | 1,090 | 27,000 | 4,718.61 |
| 1994-12-29 | 1,070 | 1,090 | 1,070 | 1,090 | 21,000 | 4,718.61 |
| 1994-12-28 | 1,100 | 1,100 | 1,090 | 1,090 | 50,000 | 4,718.61 |
| 1994-12-27 | 1,090 | 1,100 | 1,090 | 1,100 | 49,000 | 4,761.90 |
| 1994-12-26 | 1,090 | 1,090 | 1,090 | 1,090 | 46,000 | 4,718.61 |
| 1994-12-22 | 1,070 | 1,100 | 1,070 | 1,100 | 39,000 | 4,761.90 |
| 1994-12-21 | 1,050 | 1,070 | 1,050 | 1,050 | 27,000 | 4,545.45 |
| 1994-12-20 | 1,040 | 1,060 | 1,030 | 1,060 | 25,000 | 4,588.74 |
| 1994-12-19 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 4,502.16 |
| 1994-12-16 | 1,050 | 1,050 | 1,030 | 1,030 | 42,000 | 4,458.87 |
| 1994-12-15 | 1,050 | 1,060 | 1,040 | 1,040 | 614,000 | 4,502.16 |
| 1994-12-14 | 1,050 | 1,070 | 1,050 | 1,060 | 627,000 | 4,588.74 |
| 1994-12-13 | 1,060 | 1,060 | 1,040 | 1,040 | 94,000 | 4,502.16 |
| 1994-12-12 | 1,060 | 1,060 | 1,060 | 1,060 | 30,000 | 4,588.74 |
| 1994-12-09 | 1,080 | 1,080 | 1,070 | 1,070 | 59,000 | 4,632.03 |
| 1994-12-08 | 1,070 | 1,090 | 1,070 | 1,090 | 12,000 | 4,718.61 |
| 1994-12-07 | 1,080 | 1,080 | 1,070 | 1,070 | 33,000 | 4,632.03 |
| 1994-12-06 | 1,090 | 1,090 | 1,090 | 1,090 | 39,000 | 4,718.61 |
| 1994-12-05 | 1,090 | 1,090 | 1,090 | 1,090 | 37,000 | 4,718.61 |
| 1994-12-02 | 1,090 | 1,090 | 1,080 | 1,080 | 45,000 | 4,675.32 |
| 1994-12-01 | 1,090 | 1,090 | 1,080 | 1,090 | 82,000 | 4,718.61 |
| 1994-11-30 | 1,070 | 1,090 | 1,060 | 1,080 | 79,000 | 4,675.32 |
| 1994-11-29 | 1,070 | 1,080 | 1,070 | 1,070 | 31,000 | 4,632.03 |
| 1994-11-28 | 1,070 | 1,070 | 1,060 | 1,060 | 198,000 | 4,588.74 |
| 1994-11-25 | 1,080 | 1,080 | 1,070 | 1,070 | 126,000 | 4,632.03 |
| 1994-11-24 | 1,090 | 1,100 | 1,070 | 1,070 | 211,000 | 4,632.03 |
| 1994-11-22 | 1,100 | 1,110 | 1,100 | 1,110 | 66,000 | 4,805.19 |
| 1994-11-21 | 1,110 | 1,110 | 1,100 | 1,110 | 59,000 | 4,805.19 |
| 1994-11-18 | 1,100 | 1,110 | 1,100 | 1,100 | 97,000 | 4,761.90 |
| 1994-11-17 | 1,100 | 1,100 | 1,090 | 1,100 | 17,000 | 4,761.90 |
| 1994-11-16 | 1,080 | 1,110 | 1,080 | 1,090 | 367,000 | 4,718.61 |
| 1994-11-15 | 1,080 | 1,090 | 1,080 | 1,080 | 23,000 | 4,675.32 |
| 1994-11-14 | 1,060 | 1,080 | 1,060 | 1,070 | 53,000 | 4,632.03 |
| 1994-11-11 | 1,080 | 1,080 | 1,070 | 1,080 | 94,000 | 4,675.32 |
| 1994-11-10 | 1,070 | 1,090 | 1,070 | 1,080 | 132,000 | 4,675.32 |
| 1994-11-09 | 1,060 | 1,090 | 1,060 | 1,080 | 44,000 | 4,675.32 |
| 1994-11-08 | 1,070 | 1,080 | 1,060 | 1,060 | 294,000 | 4,588.74 |
| 1994-11-07 | 1,090 | 1,090 | 1,080 | 1,080 | 16,000 | 4,675.32 |
| 1994-11-04 | 1,070 | 1,100 | 1,070 | 1,100 | 40,000 | 4,761.90 |
| 1994-11-02 | 1,090 | 1,090 | 1,080 | 1,090 | 79,000 | 4,718.61 |
| 1994-11-01 | 1,110 | 1,110 | 1,090 | 1,100 | 26,000 | 4,761.90 |
| 1994-10-31 | 1,090 | 1,100 | 1,090 | 1,090 | 35,000 | 4,718.61 |
| 1994-10-28 | 1,100 | 1,100 | 1,080 | 1,080 | 60,000 | 4,675.32 |
| 1994-10-27 | 1,070 | 1,100 | 1,070 | 1,100 | 96,000 | 4,761.90 |
| 1994-10-26 | 1,100 | 1,100 | 1,080 | 1,080 | 180,000 | 4,675.32 |
| 1994-10-25 | 1,120 | 1,120 | 1,100 | 1,120 | 132,000 | 4,848.48 |
| 1994-10-24 | 1,120 | 1,130 | 1,120 | 1,130 | 74,000 | 4,891.77 |
| 1994-10-21 | 1,150 | 1,150 | 1,130 | 1,140 | 43,000 | 4,935.06 |
| 1994-10-20 | 1,150 | 1,160 | 1,140 | 1,150 | 67,000 | 4,978.35 |
| 1994-10-19 | 1,160 | 1,180 | 1,140 | 1,150 | 155,000 | 4,978.35 |
| 1994-10-18 | 1,170 | 1,170 | 1,160 | 1,170 | 56,000 | 5,064.94 |
| 1994-10-17 | 1,180 | 1,180 | 1,170 | 1,170 | 30,000 | 5,064.94 |
| 1994-10-14 | 1,190 | 1,200 | 1,190 | 1,190 | 84,000 | 5,151.52 |
| 1994-10-13 | 1,170 | 1,190 | 1,170 | 1,190 | 33,000 | 5,151.52 |
| 1994-10-12 | 1,160 | 1,180 | 1,160 | 1,160 | 35,000 | 5,021.65 |
| 1994-10-11 | 1,160 | 1,170 | 1,160 | 1,170 | 20,000 | 5,064.94 |
| 1994-10-07 | 1,170 | 1,180 | 1,170 | 1,180 | 43,000 | 5,108.23 |
| 1994-10-06 | 1,170 | 1,190 | 1,170 | 1,180 | 29,000 | 5,108.23 |
| 1994-10-05 | 1,170 | 1,200 | 1,170 | 1,190 | 78,000 | 5,151.52 |
| 1994-10-04 | 1,160 | 1,200 | 1,160 | 1,200 | 50,000 | 5,194.81 |
| 1994-10-03 | 1,200 | 1,210 | 1,170 | 1,180 | 45,000 | 5,108.23 |
| 1994-09-30 | 1,200 | 1,220 | 1,180 | 1,200 | 33,000 | 5,194.81 |
| 1994-09-29 | 1,160 | 1,220 | 1,160 | 1,220 | 81,000 | 5,281.39 |
| 1994-09-28 | 1,170 | 1,200 | 1,160 | 1,180 | 57,000 | 5,108.23 |
| 1994-09-27 | 1,160 | 1,200 | 1,160 | 1,170 | 105,000 | 5,064.94 |
| 1994-09-26 | 1,140 | 1,170 | 1,140 | 1,150 | 112,000 | 4,978.35 |
| 1994-09-22 | 1,130 | 1,160 | 1,120 | 1,160 | 127,000 | 5,021.65 |
| 1994-09-21 | 1,140 | 1,150 | 1,130 | 1,130 | 72,000 | 4,891.77 |
| 1994-09-20 | 1,130 | 1,150 | 1,130 | 1,150 | 38,000 | 4,978.35 |
| 1994-09-19 | 1,130 | 1,130 | 1,120 | 1,130 | 20,000 | 4,891.77 |
| 1994-09-16 | 1,150 | 1,160 | 1,130 | 1,130 | 29,000 | 4,891.77 |
| 1994-09-14 | 1,140 | 1,160 | 1,140 | 1,160 | 28,000 | 5,021.65 |
| 1994-09-13 | 1,150 | 1,170 | 1,130 | 1,170 | 42,000 | 5,064.94 |
| 1994-09-12 | 1,130 | 1,130 | 1,100 | 1,130 | 65,000 | 4,891.77 |
| 1994-09-09 | 1,150 | 1,160 | 1,120 | 1,120 | 96,000 | 4,848.48 |
| 1994-09-08 | 1,140 | 1,170 | 1,140 | 1,160 | 93,000 | 5,021.65 |
| 1994-09-07 | 1,160 | 1,170 | 1,150 | 1,150 | 116,000 | 4,978.35 |
| 1994-09-06 | 1,160 | 1,180 | 1,160 | 1,180 | 72,000 | 5,108.23 |
| 1994-09-05 | 1,180 | 1,180 | 1,170 | 1,180 | 100,000 | 5,108.23 |
| 1994-09-02 | 1,180 | 1,190 | 1,170 | 1,180 | 68,000 | 5,108.23 |
| 1994-09-01 | 1,190 | 1,190 | 1,170 | 1,190 | 34,000 | 5,151.52 |
| 1994-08-31 | 1,200 | 1,200 | 1,190 | 1,200 | 52,000 | 5,194.81 |
| 1994-08-30 | 1,220 | 1,220 | 1,190 | 1,200 | 199,000 | 5,194.81 |
| 1994-08-29 | 1,210 | 1,210 | 1,210 | 1,210 | 147,000 | 5,238.10 |
| 1994-08-26 | 1,200 | 1,220 | 1,200 | 1,220 | 33,000 | 5,281.39 |
| 1994-08-25 | 1,220 | 1,220 | 1,210 | 1,210 | 72,000 | 5,238.10 |
| 1994-08-24 | 1,190 | 1,220 | 1,190 | 1,210 | 136,000 | 5,238.10 |
| 1994-08-23 | 1,210 | 1,230 | 1,210 | 1,210 | 79,000 | 5,238.10 |
| 1994-08-22 | 1,230 | 1,230 | 1,220 | 1,230 | 83,000 | 5,324.68 |
| 1994-08-19 | 1,240 | 1,240 | 1,230 | 1,240 | 331,000 | 5,367.97 |
| 1994-08-18 | 1,230 | 1,260 | 1,230 | 1,250 | 304,000 | 5,411.26 |
| 1994-08-17 | 1,240 | 1,250 | 1,230 | 1,240 | 517,000 | 5,367.97 |
| 1994-08-16 | 1,230 | 1,260 | 1,230 | 1,240 | 1,257,000 | 5,367.97 |
| 1994-08-15 | 1,200 | 1,230 | 1,200 | 1,220 | 436,000 | 5,281.39 |
| 1994-08-12 | 1,210 | 1,210 | 1,200 | 1,210 | 301,000 | 5,238.10 |
| 1994-08-11 | 1,190 | 1,210 | 1,190 | 1,210 | 158,000 | 5,238.10 |
| 1994-08-10 | 1,190 | 1,200 | 1,180 | 1,200 | 225,000 | 5,194.81 |
| 1994-08-09 | 1,210 | 1,220 | 1,190 | 1,190 | 1,207,000 | 5,151.52 |
| 1994-08-08 | 1,190 | 1,220 | 1,190 | 1,220 | 448,000 | 5,281.39 |
| 1994-08-05 | 1,200 | 1,210 | 1,180 | 1,190 | 415,000 | 5,151.52 |
| 1994-08-04 | 1,180 | 1,210 | 1,180 | 1,200 | 1,200,000 | 5,194.81 |
| 1994-08-03 | 1,180 | 1,190 | 1,160 | 1,160 | 444,000 | 5,021.65 |
| 1994-08-02 | 1,140 | 1,170 | 1,140 | 1,170 | 1,284,000 | 5,064.94 |
| 1994-08-01 | 1,140 | 1,150 | 1,130 | 1,130 | 45,000 | 4,891.77 |
| 1994-07-29 | 1,140 | 1,150 | 1,130 | 1,150 | 25,000 | 4,978.35 |
| 1994-07-28 | 1,140 | 1,140 | 1,120 | 1,140 | 71,000 | 4,935.06 |
| 1994-07-27 | 1,150 | 1,160 | 1,140 | 1,150 | 296,000 | 4,978.35 |
| 1994-07-26 | 1,140 | 1,150 | 1,130 | 1,130 | 116,000 | 4,891.77 |
| 1994-07-25 | 1,150 | 1,150 | 1,130 | 1,150 | 100,000 | 4,978.35 |
| 1994-07-22 | 1,150 | 1,160 | 1,130 | 1,150 | 102,000 | 4,978.35 |
| 1994-07-21 | 1,170 | 1,170 | 1,150 | 1,160 | 270,000 | 5,021.65 |
| 1994-07-20 | 1,130 | 1,190 | 1,130 | 1,180 | 1,285,000 | 5,108.23 |
| 1994-07-19 | 1,110 | 1,140 | 1,110 | 1,140 | 321,000 | 4,935.06 |
| 1994-07-18 | 1,100 | 1,120 | 1,100 | 1,110 | 159,000 | 4,805.19 |
| 1994-07-15 | 1,080 | 1,120 | 1,080 | 1,110 | 155,000 | 4,805.19 |
| 1994-07-14 | 1,060 | 1,080 | 1,060 | 1,080 | 37,000 | 4,675.32 |
| 1994-07-13 | 1,070 | 1,070 | 1,060 | 1,060 | 20,000 | 4,588.74 |
| 1994-07-12 | 1,070 | 1,070 | 1,060 | 1,060 | 30,000 | 4,588.74 |
| 1994-07-11 | 1,070 | 1,070 | 1,060 | 1,060 | 50,000 | 4,588.74 |
| 1994-07-08 | 1,090 | 1,100 | 1,070 | 1,080 | 43,000 | 4,675.32 |
| 1994-07-07 | 1,100 | 1,100 | 1,090 | 1,090 | 18,000 | 4,718.61 |
| 1994-07-06 | 1,100 | 1,110 | 1,080 | 1,090 | 36,000 | 4,718.61 |
| 1994-07-05 | 1,120 | 1,120 | 1,100 | 1,120 | 19,000 | 4,848.48 |
| 1994-07-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 4,805.19 |
| 1994-07-01 | 1,130 | 1,130 | 1,110 | 1,120 | 70,000 | 4,848.48 |
| 1994-06-30 | 1,120 | 1,140 | 1,100 | 1,110 | 154,000 | 4,805.19 |
| 1994-06-29 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 4,761.90 |
| 1994-06-28 | 1,090 | 1,120 | 1,090 | 1,100 | 35,000 | 4,761.90 |
| 1994-06-27 | 1,080 | 1,080 | 1,060 | 1,080 | 23,000 | 4,675.32 |
| 1994-06-24 | 1,110 | 1,120 | 1,100 | 1,120 | 82,000 | 4,848.48 |
| 1994-06-23 | 1,090 | 1,130 | 1,080 | 1,120 | 217,000 | 4,848.48 |
| 1994-06-22 | 1,050 | 1,090 | 1,050 | 1,070 | 102,000 | 4,632.03 |
| 1994-06-21 | 1,080 | 1,080 | 1,070 | 1,070 | 54,000 | 4,632.03 |
| 1994-06-20 | 1,090 | 1,100 | 1,080 | 1,080 | 70,000 | 4,675.32 |
| 1994-06-17 | 1,080 | 1,110 | 1,080 | 1,090 | 150,000 | 4,718.61 |
| 1994-06-16 | 1,100 | 1,100 | 1,080 | 1,080 | 86,000 | 4,675.32 |
| 1994-06-15 | 1,100 | 1,110 | 1,100 | 1,100 | 179,000 | 4,761.90 |
| 1994-06-14 | 1,100 | 1,110 | 1,100 | 1,100 | 49,000 | 4,761.90 |
| 1994-06-13 | 1,080 | 1,100 | 1,080 | 1,100 | 57,000 | 4,761.90 |
| 1994-06-10 | 1,090 | 1,090 | 1,080 | 1,080 | 51,000 | 4,675.32 |
| 1994-06-09 | 1,100 | 1,100 | 1,090 | 1,090 | 41,000 | 4,718.61 |
| 1994-06-08 | 1,100 | 1,120 | 1,090 | 1,100 | 110,000 | 4,761.90 |
| 1994-06-07 | 1,080 | 1,100 | 1,080 | 1,100 | 28,000 | 4,761.90 |
| 1994-06-06 | 1,090 | 1,090 | 1,080 | 1,090 | 21,000 | 4,718.61 |
| 1994-06-03 | 1,080 | 1,090 | 1,070 | 1,090 | 44,000 | 4,718.61 |
| 1994-06-02 | 1,070 | 1,090 | 1,070 | 1,080 | 78,000 | 4,675.32 |
| 1994-06-01 | 1,080 | 1,090 | 1,070 | 1,090 | 35,000 | 4,718.61 |
| 1994-05-31 | 1,080 | 1,100 | 1,080 | 1,100 | 39,000 | 4,761.90 |
| 1994-05-30 | 1,110 | 1,110 | 1,100 | 1,100 | 81,000 | 4,761.90 |
| 1994-05-27 | 1,100 | 1,100 | 1,080 | 1,100 | 69,000 | 4,761.90 |
| 1994-05-26 | 1,110 | 1,130 | 1,110 | 1,110 | 76,000 | 4,805.19 |
| 1994-05-25 | 1,120 | 1,120 | 1,100 | 1,100 | 75,000 | 4,761.90 |
| 1994-05-24 | 1,130 | 1,140 | 1,100 | 1,130 | 123,000 | 4,891.77 |
| 1994-05-23 | 1,130 | 1,150 | 1,130 | 1,150 | 54,000 | 4,978.35 |
| 1994-05-20 | 1,120 | 1,140 | 1,120 | 1,140 | 93,000 | 4,935.06 |
| 1994-05-19 | 1,130 | 1,130 | 1,100 | 1,120 | 39,000 | 4,848.48 |
| 1994-05-18 | 1,130 | 1,130 | 1,100 | 1,130 | 26,000 | 4,891.77 |
| 1994-05-17 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 | 4,891.77 |
| 1994-05-16 | 1,120 | 1,140 | 1,120 | 1,130 | 24,000 | 4,891.77 |
| 1994-05-13 | 1,130 | 1,140 | 1,130 | 1,140 | 7,000 | 4,935.06 |
| 1994-05-12 | 1,150 | 1,150 | 1,130 | 1,130 | 15,000 | 4,891.77 |
| 1994-05-11 | 1,150 | 1,160 | 1,140 | 1,150 | 14,000 | 4,978.35 |
| 1994-05-10 | 1,130 | 1,130 | 1,120 | 1,130 | 17,000 | 4,891.77 |
| 1994-05-09 | 1,120 | 1,130 | 1,120 | 1,120 | 20,000 | 4,848.48 |
| 1994-05-06 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 | 4,891.77 |
| 1994-05-02 | 1,130 | 1,140 | 1,130 | 1,130 | 23,000 | 4,891.77 |
| 1994-04-28 | 1,150 | 1,150 | 1,130 | 1,130 | 24,000 | 4,891.77 |
| 1994-04-27 | 1,160 | 1,160 | 1,130 | 1,130 | 45,000 | 4,891.77 |
| 1994-04-26 | 1,120 | 1,160 | 1,120 | 1,160 | 167,000 | 5,021.65 |
| 1994-04-25 | 1,140 | 1,140 | 1,110 | 1,140 | 28,000 | 4,935.06 |
| 1994-04-22 | 1,120 | 1,140 | 1,110 | 1,140 | 55,000 | 4,935.06 |
| 1994-04-21 | 1,110 | 1,130 | 1,100 | 1,100 | 83,000 | 4,761.90 |
| 1994-04-20 | 1,110 | 1,130 | 1,110 | 1,120 | 34,000 | 4,848.48 |
| 1994-04-19 | 1,130 | 1,140 | 1,120 | 1,140 | 61,000 | 4,935.06 |
| 1994-04-18 | 1,100 | 1,120 | 1,100 | 1,110 | 33,000 | 4,805.19 |
| 1994-04-15 | 1,080 | 1,140 | 1,080 | 1,100 | 103,000 | 4,761.90 |
| 1994-04-14 | 1,080 | 1,090 | 1,070 | 1,080 | 9,000 | 4,675.32 |
| 1994-04-13 | 1,080 | 1,110 | 1,070 | 1,100 | 64,000 | 4,761.90 |
| 1994-04-12 | 1,060 | 1,070 | 1,060 | 1,070 | 56,000 | 4,632.03 |
| 1994-04-11 | 1,060 | 1,070 | 1,060 | 1,060 | 32,000 | 4,588.74 |
| 1994-04-08 | 1,070 | 1,120 | 1,070 | 1,080 | 91,000 | 4,675.32 |
| 1994-04-07 | 1,060 | 1,070 | 1,060 | 1,070 | 62,000 | 4,632.03 |
| 1994-04-06 | 1,080 | 1,090 | 1,070 | 1,070 | 132,000 | 4,632.03 |
| 1994-04-05 | 1,050 | 1,070 | 1,050 | 1,070 | 90,000 | 4,632.03 |
| 1994-04-04 | 1,060 | 1,070 | 1,050 | 1,050 | 40,000 | 4,545.45 |
| 1994-04-01 | 1,050 | 1,070 | 1,050 | 1,050 | 44,000 | 4,545.45 |
| 1994-03-31 | 1,050 | 1,070 | 1,050 | 1,070 | 14,000 | 4,632.03 |
| 1994-03-30 | 1,070 | 1,080 | 1,070 | 1,070 | 45,000 | 4,632.03 |
| 1994-03-29 | 1,100 | 1,100 | 1,080 | 1,080 | 16,000 | 4,675.32 |
| 1994-03-28 | 1,100 | 1,110 | 1,080 | 1,110 | 43,000 | 4,805.19 |
| 1994-03-25 | 1,150 | 1,190 | 1,150 | 1,160 | 69,000 | 4,782.52 |
| 1994-03-24 | 1,140 | 1,150 | 1,130 | 1,140 | 25,000 | 4,700.06 |
| 1994-03-23 | 1,140 | 1,150 | 1,140 | 1,140 | 17,000 | 4,700.06 |
| 1994-03-22 | 1,120 | 1,130 | 1,120 | 1,130 | 68,000 | 4,658.83 |
| 1994-03-18 | 1,140 | 1,140 | 1,130 | 1,130 | 70,000 | 4,658.83 |
| 1994-03-17 | 1,160 | 1,160 | 1,140 | 1,150 | 104,000 | 4,741.29 |
| 1994-03-16 | 1,150 | 1,170 | 1,150 | 1,160 | 99,000 | 4,782.52 |
| 1994-03-15 | 1,170 | 1,170 | 1,150 | 1,150 | 147,000 | 4,741.29 |
| 1994-03-14 | 1,180 | 1,200 | 1,160 | 1,160 | 37,000 | 4,782.52 |
| 1994-03-11 | 1,190 | 1,190 | 1,170 | 1,170 | 98,000 | 4,823.75 |
| 1994-03-10 | 1,150 | 1,180 | 1,150 | 1,170 | 55,000 | 4,823.75 |
| 1994-03-09 | 1,160 | 1,170 | 1,140 | 1,150 | 48,000 | 4,741.29 |
| 1994-03-08 | 1,170 | 1,190 | 1,160 | 1,160 | 70,000 | 4,782.52 |
| 1994-03-07 | 1,180 | 1,180 | 1,130 | 1,160 | 91,000 | 4,782.52 |
| 1994-03-04 | 1,150 | 1,180 | 1,150 | 1,180 | 39,000 | 4,864.98 |
| 1994-03-03 | 1,170 | 1,170 | 1,160 | 1,160 | 50,000 | 4,782.52 |
| 1994-03-02 | 1,200 | 1,200 | 1,160 | 1,160 | 747,000 | 4,782.52 |
| 1994-03-01 | 1,210 | 1,210 | 1,190 | 1,200 | 33,000 | 4,947.43 |
| 1994-02-28 | 1,210 | 1,210 | 1,200 | 1,210 | 77,000 | 4,988.66 |
| 1994-02-25 | 1,200 | 1,200 | 1,190 | 1,200 | 73,000 | 4,947.43 |
| 1994-02-24 | 1,190 | 1,220 | 1,190 | 1,200 | 170,000 | 4,947.43 |
| 1994-02-23 | 1,200 | 1,210 | 1,180 | 1,190 | 829,000 | 4,906.21 |
| 1994-02-22 | 1,180 | 1,200 | 1,180 | 1,180 | 119,000 | 4,864.98 |
| 1994-02-21 | 1,180 | 1,190 | 1,170 | 1,190 | 113,000 | 4,906.21 |
| 1994-02-18 | 1,190 | 1,220 | 1,190 | 1,190 | 274,000 | 4,906.21 |
| 1994-02-17 | 1,190 | 1,200 | 1,170 | 1,190 | 83,000 | 4,906.21 |
| 1994-02-16 | 1,170 | 1,210 | 1,160 | 1,190 | 85,000 | 4,906.21 |
| 1994-02-15 | 1,150 | 1,170 | 1,150 | 1,150 | 394,000 | 4,741.29 |
| 1994-02-14 | 1,180 | 1,200 | 1,180 | 1,190 | 151,000 | 4,906.21 |
| 1994-02-10 | 1,200 | 1,210 | 1,190 | 1,210 | 82,000 | 4,988.66 |
| 1994-02-09 | 1,230 | 1,230 | 1,190 | 1,220 | 213,000 | 5,029.89 |
| 1994-02-08 | 1,240 | 1,260 | 1,210 | 1,220 | 661,000 | 5,029.89 |
| 1994-02-07 | 1,230 | 1,240 | 1,210 | 1,220 | 503,000 | 5,029.89 |
| 1994-02-04 | 1,150 | 1,250 | 1,150 | 1,250 | 482,000 | 5,153.58 |
| 1994-02-03 | 1,180 | 1,200 | 1,140 | 1,170 | 273,000 | 4,823.75 |
| 1994-02-02 | 1,130 | 1,170 | 1,120 | 1,160 | 335,000 | 4,782.52 |
| 1994-02-01 | 1,130 | 1,150 | 1,130 | 1,130 | 138,000 | 4,658.83 |
| 1994-01-31 | 1,130 | 1,130 | 1,110 | 1,130 | 140,000 | 4,658.83 |
| 1994-01-28 | 1,070 | 1,080 | 1,060 | 1,070 | 42,000 | 4,411.46 |
| 1994-01-27 | 1,100 | 1,100 | 1,080 | 1,090 | 45,000 | 4,493.92 |
| 1994-01-26 | 1,080 | 1,110 | 1,080 | 1,110 | 108,000 | 4,576.38 |
| 1994-01-25 | 1,060 | 1,070 | 1,060 | 1,070 | 64,000 | 4,411.46 |
| 1994-01-24 | 1,050 | 1,060 | 1,050 | 1,050 | 98,000 | 4,329 |
| 1994-01-21 | 1,110 | 1,110 | 1,090 | 1,110 | 188,000 | 4,576.38 |
| 1994-01-20 | 1,090 | 1,110 | 1,080 | 1,110 | 197,000 | 4,576.38 |
| 1994-01-19 | 1,060 | 1,110 | 1,050 | 1,080 | 412,000 | 4,452.69 |
| 1994-01-18 | 1,030 | 1,070 | 1,020 | 1,060 | 247,000 | 4,370.23 |
| 1994-01-17 | 1,040 | 1,040 | 1,010 | 1,020 | 117,000 | 4,205.32 |
| 1994-01-14 | 1,030 | 1,040 | 1,020 | 1,020 | 52,000 | 4,205.32 |
| 1994-01-13 | 1,040 | 1,050 | 1,030 | 1,050 | 76,000 | 4,329 |
| 1994-01-12 | 1,040 | 1,040 | 1,020 | 1,020 | 86,000 | 4,205.32 |
| 1994-01-11 | 1,020 | 1,050 | 1,020 | 1,020 | 119,000 | 4,205.32 |
| 1994-01-10 | 980 | 1,010 | 975 | 993 | 116,000 | 4,094 |
| 1994-01-07 | 970 | 971 | 961 | 970 | 141,000 | 3,999.18 |
| 1994-01-06 | 977 | 993 | 970 | 970 | 196,000 | 3,999.18 |
| 1994-01-05 | 980 | 981 | 975 | 976 | 35,000 | 4,023.91 |
| 1994-01-04 | 994 | 1,000 | 994 | 1,000 | 3,000 | 4,122.86 |
分割・併合履歴 ： [2016-12-28]1株→0.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1991-03-26]1株→1.1株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.07株