2810 ハウス食品グループ本社(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 | 1,980 | 1,980 | 1,960 | 1,980 | 11,000 | 1,980 |
| 1994-12-29 | 1,920 | 1,950 | 1,900 | 1,950 | 39,000 | 1,950 |
| 1994-12-28 | 1,950 | 1,950 | 1,930 | 1,930 | 12,000 | 1,930 |
| 1994-12-27 | 1,930 | 1,940 | 1,930 | 1,930 | 32,000 | 1,930 |
| 1994-12-26 | 1,930 | 1,950 | 1,930 | 1,950 | 28,000 | 1,950 |
| 1994-12-22 | 1,910 | 1,950 | 1,910 | 1,950 | 85,000 | 1,950 |
| 1994-12-21 | 1,900 | 1,910 | 1,890 | 1,890 | 121,000 | 1,890 |
| 1994-12-20 | 1,900 | 1,920 | 1,900 | 1,920 | 162,000 | 1,920 |
| 1994-12-19 | 1,890 | 1,920 | 1,890 | 1,900 | 185,000 | 1,900 |
| 1994-12-16 | 1,870 | 1,870 | 1,860 | 1,870 | 40,000 | 1,870 |
| 1994-12-15 | 1,900 | 1,910 | 1,880 | 1,890 | 41,000 | 1,890 |
| 1994-12-14 | 1,890 | 1,900 | 1,880 | 1,880 | 42,000 | 1,880 |
| 1994-12-13 | 1,870 | 1,900 | 1,870 | 1,890 | 63,000 | 1,890 |
| 1994-12-12 | 1,880 | 1,880 | 1,860 | 1,880 | 24,000 | 1,880 |
| 1994-12-09 | 1,880 | 1,880 | 1,860 | 1,870 | 166,000 | 1,870 |
| 1994-12-08 | 1,890 | 1,890 | 1,860 | 1,870 | 19,000 | 1,870 |
| 1994-12-07 | 1,900 | 1,900 | 1,880 | 1,900 | 12,000 | 1,900 |
| 1994-12-06 | 1,890 | 1,890 | 1,870 | 1,890 | 131,000 | 1,890 |
| 1994-12-05 | 1,870 | 1,870 | 1,870 | 1,870 | 10,000 | 1,870 |
| 1994-12-02 | 1,870 | 1,910 | 1,870 | 1,870 | 47,000 | 1,870 |
| 1994-12-01 | 1,880 | 1,930 | 1,860 | 1,900 | 39,000 | 1,900 |
| 1994-11-30 | 1,850 | 1,910 | 1,850 | 1,910 | 91,000 | 1,910 |
| 1994-11-29 | 1,830 | 1,860 | 1,830 | 1,860 | 97,000 | 1,860 |
| 1994-11-28 | 1,840 | 1,850 | 1,840 | 1,850 | 77,000 | 1,850 |
| 1994-11-25 | 1,840 | 1,840 | 1,830 | 1,830 | 142,000 | 1,830 |
| 1994-11-24 | 1,870 | 1,880 | 1,830 | 1,840 | 146,000 | 1,840 |
| 1994-11-22 | 1,930 | 1,930 | 1,900 | 1,900 | 119,000 | 1,900 |
| 1994-11-21 | 1,960 | 1,960 | 1,910 | 1,950 | 54,000 | 1,950 |
| 1994-11-18 | 1,980 | 1,980 | 1,940 | 1,940 | 99,000 | 1,940 |
| 1994-11-17 | 1,950 | 1,990 | 1,950 | 1,990 | 17,000 | 1,990 |
| 1994-11-16 | 1,940 | 1,940 | 1,930 | 1,940 | 16,000 | 1,940 |
| 1994-11-15 | 1,930 | 1,950 | 1,920 | 1,950 | 77,000 | 1,950 |
| 1994-11-14 | 1,930 | 1,930 | 1,920 | 1,930 | 54,000 | 1,930 |
| 1994-11-11 | 1,980 | 1,980 | 1,910 | 1,920 | 732,000 | 1,920 |
| 1994-11-10 | 2,010 | 2,030 | 1,980 | 1,980 | 68,000 | 1,980 |
| 1994-11-09 | 2,010 | 2,010 | 2,010 | 2,010 | 45,000 | 2,010 |
| 1994-11-08 | 2,020 | 2,030 | 2,020 | 2,020 | 24,000 | 2,020 |
| 1994-11-07 | 2,020 | 2,040 | 2,020 | 2,040 | 9,000 | 2,040 |
| 1994-11-04 | 2,030 | 2,050 | 2,020 | 2,040 | 26,000 | 2,040 |
| 1994-11-02 | 2,030 | 2,030 | 2,020 | 2,020 | 49,000 | 2,020 |
| 1994-11-01 | 2,030 | 2,030 | 2,030 | 2,030 | 12,000 | 2,030 |
| 1994-10-31 | 2,030 | 2,050 | 2,020 | 2,050 | 47,000 | 2,050 |
| 1994-10-28 | 2,030 | 2,040 | 2,020 | 2,040 | 19,000 | 2,040 |
| 1994-10-27 | 2,020 | 2,020 | 2,020 | 2,020 | 23,000 | 2,020 |
| 1994-10-26 | 2,030 | 2,060 | 2,020 | 2,060 | 48,000 | 2,060 |
| 1994-10-25 | 2,010 | 2,060 | 2,010 | 2,060 | 51,000 | 2,060 |
| 1994-10-24 | 1,970 | 2,030 | 1,970 | 2,020 | 23,000 | 2,020 |
| 1994-10-21 | 2,010 | 2,010 | 2,010 | 2,010 | 49,000 | 2,010 |
| 1994-10-20 | 2,010 | 2,030 | 2,010 | 2,030 | 24,000 | 2,030 |
| 1994-10-19 | 2,010 | 2,020 | 2,010 | 2,010 | 227,000 | 2,010 |
| 1994-10-18 | 2,020 | 2,040 | 2,010 | 2,040 | 75,000 | 2,040 |
| 1994-10-17 | 2,030 | 2,030 | 2,000 | 2,000 | 61,000 | 2,000 |
| 1994-10-14 | 2,030 | 2,030 | 2,000 | 2,020 | 75,000 | 2,020 |
| 1994-10-13 | 2,040 | 2,040 | 2,010 | 2,030 | 27,000 | 2,030 |
| 1994-10-12 | 2,050 | 2,050 | 2,010 | 2,040 | 33,000 | 2,040 |
| 1994-10-11 | 2,030 | 2,050 | 2,030 | 2,040 | 30,000 | 2,040 |
| 1994-10-07 | 2,020 | 2,030 | 2,020 | 2,030 | 23,000 | 2,030 |
| 1994-10-06 | 2,020 | 2,040 | 2,020 | 2,030 | 34,000 | 2,030 |
| 1994-10-05 | 2,020 | 2,060 | 2,020 | 2,060 | 17,000 | 2,060 |
| 1994-10-04 | 2,070 | 2,070 | 2,040 | 2,040 | 82,000 | 2,040 |
| 1994-10-03 | 2,040 | 2,060 | 2,030 | 2,060 | 30,000 | 2,060 |
| 1994-09-30 | 2,040 | 2,050 | 2,030 | 2,050 | 28,000 | 2,050 |
| 1994-09-29 | 2,020 | 2,040 | 2,020 | 2,040 | 18,000 | 2,040 |
| 1994-09-28 | 2,010 | 2,070 | 2,010 | 2,040 | 53,000 | 2,040 |
| 1994-09-27 | 2,050 | 2,050 | 2,010 | 2,010 | 48,000 | 2,010 |
| 1994-09-26 | 2,100 | 2,100 | 2,050 | 2,050 | 68,000 | 2,050 |
| 1994-09-22 | 2,120 | 2,120 | 2,070 | 2,070 | 91,000 | 2,070 |
| 1994-09-21 | 2,080 | 2,120 | 2,070 | 2,120 | 93,000 | 2,120 |
| 1994-09-20 | 2,110 | 2,120 | 2,100 | 2,120 | 23,000 | 2,120 |
| 1994-09-19 | 2,040 | 2,090 | 2,040 | 2,090 | 36,000 | 2,090 |
| 1994-09-16 | 2,050 | 2,080 | 2,030 | 2,030 | 37,000 | 2,030 |
| 1994-09-14 | 2,070 | 2,070 | 2,040 | 2,040 | 28,000 | 2,040 |
| 1994-09-13 | 2,100 | 2,100 | 2,050 | 2,080 | 110,000 | 2,080 |
| 1994-09-12 | 2,070 | 2,080 | 2,060 | 2,080 | 46,000 | 2,080 |
| 1994-09-09 | 2,060 | 2,090 | 2,030 | 2,040 | 157,000 | 2,040 |
| 1994-09-08 | 2,100 | 2,100 | 2,040 | 2,080 | 48,000 | 2,080 |
| 1994-09-07 | 2,120 | 2,120 | 2,060 | 2,070 | 73,000 | 2,070 |
| 1994-09-06 | 2,130 | 2,150 | 2,130 | 2,130 | 49,000 | 2,130 |
| 1994-09-05 | 2,150 | 2,160 | 2,150 | 2,150 | 80,000 | 2,150 |
| 1994-09-02 | 2,150 | 2,160 | 2,150 | 2,160 | 94,000 | 2,160 |
| 1994-09-01 | 2,180 | 2,180 | 2,160 | 2,160 | 91,000 | 2,160 |
| 1994-08-31 | 2,190 | 2,190 | 2,180 | 2,190 | 24,000 | 2,190 |
| 1994-08-30 | 2,180 | 2,200 | 2,170 | 2,190 | 41,000 | 2,190 |
| 1994-08-29 | 2,170 | 2,200 | 2,170 | 2,180 | 68,000 | 2,180 |
| 1994-08-26 | 2,200 | 2,200 | 2,170 | 2,170 | 87,000 | 2,170 |
| 1994-08-25 | 2,190 | 2,190 | 2,150 | 2,160 | 31,000 | 2,160 |
| 1994-08-24 | 2,150 | 2,180 | 2,150 | 2,150 | 86,000 | 2,150 |
| 1994-08-23 | 2,150 | 2,160 | 2,150 | 2,150 | 44,000 | 2,150 |
| 1994-08-22 | 2,160 | 2,180 | 2,150 | 2,150 | 74,000 | 2,150 |
| 1994-08-19 | 2,160 | 2,180 | 2,160 | 2,160 | 255,000 | 2,160 |
| 1994-08-18 | 2,150 | 2,180 | 2,150 | 2,180 | 18,000 | 2,180 |
| 1994-08-17 | 2,150 | 2,180 | 2,150 | 2,170 | 40,000 | 2,170 |
| 1994-08-16 | 2,170 | 2,190 | 2,160 | 2,190 | 109,000 | 2,190 |
| 1994-08-15 | 2,150 | 2,170 | 2,150 | 2,170 | 93,000 | 2,170 |
| 1994-08-12 | 2,160 | 2,170 | 2,150 | 2,160 | 74,000 | 2,160 |
| 1994-08-11 | 2,190 | 2,190 | 2,160 | 2,180 | 62,000 | 2,180 |
| 1994-08-10 | 2,160 | 2,200 | 2,140 | 2,180 | 511,000 | 2,180 |
| 1994-08-09 | 2,150 | 2,160 | 2,140 | 2,160 | 84,000 | 2,160 |
| 1994-08-08 | 2,150 | 2,160 | 2,130 | 2,140 | 177,000 | 2,140 |
| 1994-08-05 | 2,150 | 2,170 | 2,140 | 2,150 | 52,000 | 2,150 |
| 1994-08-04 | 2,160 | 2,180 | 2,150 | 2,170 | 36,000 | 2,170 |
| 1994-08-03 | 2,150 | 2,160 | 2,150 | 2,160 | 49,000 | 2,160 |
| 1994-08-02 | 2,150 | 2,160 | 2,140 | 2,150 | 62,000 | 2,150 |
| 1994-08-01 | 2,160 | 2,160 | 2,140 | 2,150 | 87,000 | 2,150 |
| 1994-07-29 | 2,140 | 2,160 | 2,140 | 2,150 | 112,000 | 2,150 |
| 1994-07-28 | 2,130 | 2,150 | 2,130 | 2,150 | 119,000 | 2,150 |
| 1994-07-27 | 2,140 | 2,140 | 2,130 | 2,140 | 101,000 | 2,140 |
| 1994-07-26 | 2,100 | 2,140 | 2,100 | 2,110 | 113,000 | 2,110 |
| 1994-07-25 | 2,090 | 2,120 | 2,090 | 2,100 | 56,000 | 2,100 |
| 1994-07-22 | 2,140 | 2,140 | 2,100 | 2,120 | 105,000 | 2,120 |
| 1994-07-21 | 2,130 | 2,130 | 2,120 | 2,130 | 69,000 | 2,130 |
| 1994-07-20 | 2,170 | 2,180 | 2,130 | 2,150 | 85,000 | 2,150 |
| 1994-07-19 | 2,170 | 2,190 | 2,170 | 2,170 | 181,000 | 2,170 |
| 1994-07-18 | 2,170 | 2,170 | 2,140 | 2,170 | 265,000 | 2,170 |
| 1994-07-15 | 2,190 | 2,210 | 2,140 | 2,150 | 607,000 | 2,150 |
| 1994-07-14 | 2,150 | 2,180 | 2,140 | 2,180 | 688,000 | 2,180 |
| 1994-07-13 | 2,080 | 2,150 | 2,080 | 2,130 | 336,000 | 2,130 |
| 1994-07-12 | 2,060 | 2,080 | 2,060 | 2,060 | 59,000 | 2,060 |
| 1994-07-11 | 2,040 | 2,060 | 2,040 | 2,060 | 52,000 | 2,060 |
| 1994-07-08 | 2,090 | 2,090 | 2,060 | 2,060 | 73,000 | 2,060 |
| 1994-07-07 | 2,020 | 2,060 | 2,020 | 2,050 | 110,000 | 2,050 |
| 1994-07-06 | 2,050 | 2,060 | 2,020 | 2,020 | 101,000 | 2,020 |
| 1994-07-05 | 2,050 | 2,060 | 2,040 | 2,060 | 86,000 | 2,060 |
| 1994-07-04 | 2,040 | 2,050 | 2,040 | 2,050 | 47,000 | 2,050 |
| 1994-07-01 | 2,060 | 2,080 | 2,020 | 2,020 | 97,000 | 2,020 |
| 1994-06-30 | 2,010 | 2,050 | 2,010 | 2,050 | 80,000 | 2,050 |
| 1994-06-29 | 2,050 | 2,050 | 2,020 | 2,020 | 50,000 | 2,020 |
| 1994-06-28 | 2,020 | 2,040 | 2,020 | 2,040 | 33,000 | 2,040 |
| 1994-06-27 | 2,030 | 2,030 | 2,010 | 2,020 | 66,000 | 2,020 |
| 1994-06-24 | 2,020 | 2,040 | 2,010 | 2,040 | 151,000 | 2,040 |
| 1994-06-23 | 2,030 | 2,040 | 2,010 | 2,020 | 66,000 | 2,020 |
| 1994-06-22 | 2,000 | 2,030 | 1,980 | 2,000 | 118,000 | 2,000 |
| 1994-06-21 | 2,020 | 2,030 | 2,020 | 2,020 | 152,000 | 2,020 |
| 1994-06-20 | 2,050 | 2,050 | 2,030 | 2,040 | 51,000 | 2,040 |
| 1994-06-17 | 2,020 | 2,050 | 2,020 | 2,050 | 101,000 | 2,050 |
| 1994-06-16 | 2,020 | 2,040 | 2,020 | 2,020 | 104,000 | 2,020 |
| 1994-06-15 | 2,060 | 2,100 | 2,050 | 2,050 | 123,000 | 2,050 |
| 1994-06-14 | 2,070 | 2,080 | 2,060 | 2,060 | 106,000 | 2,060 |
| 1994-06-13 | 2,100 | 2,100 | 2,090 | 2,100 | 42,000 | 2,100 |
| 1994-06-10 | 2,090 | 2,100 | 2,090 | 2,100 | 217,000 | 2,100 |
| 1994-06-09 | 2,080 | 2,110 | 2,080 | 2,100 | 96,000 | 2,100 |
| 1994-06-08 | 2,120 | 2,120 | 2,100 | 2,110 | 155,000 | 2,110 |
| 1994-06-07 | 2,090 | 2,120 | 2,080 | 2,110 | 71,000 | 2,110 |
| 1994-06-06 | 2,100 | 2,110 | 2,090 | 2,090 | 80,000 | 2,090 |
| 1994-06-03 | 2,120 | 2,120 | 2,100 | 2,120 | 117,000 | 2,120 |
| 1994-06-02 | 2,090 | 2,120 | 2,090 | 2,110 | 263,000 | 2,110 |
| 1994-06-01 | 2,100 | 2,100 | 2,070 | 2,090 | 220,000 | 2,090 |
| 1994-05-31 | 2,080 | 2,100 | 2,060 | 2,100 | 177,000 | 2,100 |
| 1994-05-30 | 2,080 | 2,110 | 2,070 | 2,080 | 128,000 | 2,080 |
| 1994-05-27 | 2,090 | 2,100 | 2,070 | 2,080 | 151,000 | 2,080 |
| 1994-05-26 | 2,080 | 2,090 | 2,070 | 2,090 | 118,000 | 2,090 |
| 1994-05-25 | 2,080 | 2,090 | 2,070 | 2,070 | 221,000 | 2,070 |
| 1994-05-24 | 2,080 | 2,100 | 2,070 | 2,080 | 193,000 | 2,080 |
| 1994-05-23 | 2,120 | 2,130 | 2,100 | 2,100 | 162,000 | 2,100 |
| 1994-05-20 | 2,080 | 2,100 | 2,060 | 2,100 | 187,000 | 2,100 |
| 1994-05-19 | 2,060 | 2,060 | 1,960 | 2,040 | 2,067,000 | 2,040 |
| 1994-05-18 | 2,100 | 2,100 | 2,060 | 2,070 | 286,000 | 2,070 |
| 1994-05-17 | 2,070 | 2,120 | 2,060 | 2,100 | 168,000 | 2,100 |
| 1994-05-16 | 2,120 | 2,120 | 2,060 | 2,060 | 369,000 | 2,060 |
| 1994-05-13 | 2,120 | 2,130 | 2,120 | 2,120 | 101,000 | 2,120 |
| 1994-05-12 | 2,150 | 2,150 | 2,110 | 2,130 | 225,000 | 2,130 |
| 1994-05-11 | 2,130 | 2,150 | 2,130 | 2,130 | 170,000 | 2,130 |
| 1994-05-10 | 2,150 | 2,160 | 2,140 | 2,140 | 108,000 | 2,140 |
| 1994-05-09 | 2,170 | 2,180 | 2,140 | 2,160 | 65,000 | 2,160 |
| 1994-05-06 | 2,160 | 2,190 | 2,150 | 2,180 | 313,000 | 2,180 |
| 1994-05-02 | 2,130 | 2,140 | 2,130 | 2,130 | 39,000 | 2,130 |
| 1994-04-28 | 2,150 | 2,150 | 2,130 | 2,140 | 80,000 | 2,140 |
| 1994-04-27 | 2,160 | 2,170 | 2,140 | 2,160 | 110,000 | 2,160 |
| 1994-04-26 | 2,190 | 2,190 | 2,150 | 2,170 | 248,000 | 2,170 |
| 1994-04-25 | 2,210 | 2,210 | 2,170 | 2,170 | 123,000 | 2,170 |
| 1994-04-22 | 2,190 | 2,200 | 2,180 | 2,180 | 128,000 | 2,180 |
| 1994-04-21 | 2,190 | 2,200 | 2,170 | 2,190 | 55,000 | 2,190 |
| 1994-04-20 | 2,220 | 2,230 | 2,180 | 2,180 | 377,000 | 2,180 |
| 1994-04-19 | 2,280 | 2,290 | 2,240 | 2,250 | 88,000 | 2,250 |
| 1994-04-18 | 2,290 | 2,340 | 2,290 | 2,320 | 145,000 | 2,320 |
| 1994-04-15 | 2,300 | 2,310 | 2,290 | 2,300 | 110,000 | 2,300 |
| 1994-04-14 | 2,280 | 2,290 | 2,270 | 2,270 | 68,000 | 2,270 |
| 1994-04-13 | 2,270 | 2,290 | 2,260 | 2,260 | 69,000 | 2,260 |
| 1994-04-12 | 2,280 | 2,290 | 2,250 | 2,290 | 56,000 | 2,290 |
| 1994-04-11 | 2,290 | 2,290 | 2,260 | 2,270 | 34,000 | 2,270 |
| 1994-04-08 | 2,260 | 2,290 | 2,230 | 2,290 | 54,000 | 2,290 |
| 1994-04-07 | 2,250 | 2,260 | 2,230 | 2,250 | 57,000 | 2,250 |
| 1994-04-06 | 2,250 | 2,270 | 2,240 | 2,270 | 130,000 | 2,270 |
| 1994-04-05 | 2,230 | 2,260 | 2,220 | 2,260 | 132,000 | 2,260 |
| 1994-04-04 | 2,260 | 2,260 | 2,220 | 2,230 | 81,000 | 2,230 |
| 1994-04-01 | 2,230 | 2,240 | 2,220 | 2,220 | 51,000 | 2,220 |
| 1994-03-31 | 2,260 | 2,260 | 2,220 | 2,230 | 89,000 | 2,230 |
| 1994-03-30 | 2,270 | 2,320 | 2,240 | 2,300 | 93,000 | 2,300 |
| 1994-03-29 | 2,240 | 2,290 | 2,240 | 2,260 | 61,000 | 2,260 |
| 1994-03-28 | 2,250 | 2,250 | 2,220 | 2,220 | 74,000 | 2,220 |
| 1994-03-25 | 2,530 | 2,540 | 2,520 | 2,540 | 189,000 | 2,309.09 |
| 1994-03-24 | 2,540 | 2,560 | 2,530 | 2,560 | 97,000 | 2,327.27 |
| 1994-03-23 | 2,560 | 2,560 | 2,530 | 2,530 | 134,000 | 2,300 |
| 1994-03-22 | 2,550 | 2,550 | 2,520 | 2,550 | 91,000 | 2,318.18 |
| 1994-03-18 | 2,530 | 2,540 | 2,530 | 2,540 | 82,000 | 2,309.09 |
| 1994-03-17 | 2,530 | 2,550 | 2,520 | 2,530 | 56,000 | 2,300 |
| 1994-03-16 | 2,510 | 2,530 | 2,510 | 2,520 | 59,000 | 2,290.91 |
| 1994-03-15 | 2,560 | 2,570 | 2,500 | 2,500 | 209,000 | 2,272.73 |
| 1994-03-14 | 2,550 | 2,570 | 2,540 | 2,560 | 317,000 | 2,327.27 |
| 1994-03-11 | 2,520 | 2,540 | 2,510 | 2,540 | 302,000 | 2,309.09 |
| 1994-03-10 | 2,530 | 2,540 | 2,520 | 2,520 | 169,000 | 2,290.91 |
| 1994-03-09 | 2,500 | 2,520 | 2,480 | 2,520 | 95,000 | 2,290.91 |
| 1994-03-08 | 2,500 | 2,520 | 2,490 | 2,510 | 139,000 | 2,281.82 |
| 1994-03-07 | 2,500 | 2,500 | 2,480 | 2,480 | 77,000 | 2,254.55 |
| 1994-03-04 | 2,480 | 2,510 | 2,480 | 2,500 | 289,000 | 2,272.73 |
| 1994-03-03 | 2,460 | 2,480 | 2,460 | 2,460 | 44,000 | 2,236.36 |
| 1994-03-02 | 2,490 | 2,510 | 2,480 | 2,490 | 71,000 | 2,263.64 |
| 1994-03-01 | 2,530 | 2,550 | 2,510 | 2,530 | 129,000 | 2,300 |
| 1994-02-28 | 2,470 | 2,500 | 2,460 | 2,490 | 102,000 | 2,263.64 |
| 1994-02-25 | 2,450 | 2,460 | 2,440 | 2,460 | 49,000 | 2,236.36 |
| 1994-02-24 | 2,500 | 2,500 | 2,440 | 2,460 | 309,000 | 2,236.36 |
| 1994-02-23 | 2,470 | 2,470 | 2,450 | 2,460 | 122,000 | 2,236.36 |
| 1994-02-22 | 2,490 | 2,490 | 2,470 | 2,470 | 109,000 | 2,245.45 |
| 1994-02-21 | 2,480 | 2,490 | 2,460 | 2,490 | 57,000 | 2,263.64 |
| 1994-02-18 | 2,490 | 2,500 | 2,460 | 2,470 | 180,000 | 2,245.45 |
| 1994-02-17 | 2,500 | 2,500 | 2,460 | 2,490 | 198,000 | 2,263.64 |
| 1994-02-16 | 2,450 | 2,500 | 2,450 | 2,470 | 63,000 | 2,245.45 |
| 1994-02-15 | 2,480 | 2,490 | 2,450 | 2,490 | 58,000 | 2,263.64 |
| 1994-02-14 | 2,500 | 2,500 | 2,490 | 2,500 | 35,000 | 2,272.73 |
| 1994-02-10 | 2,490 | 2,490 | 2,480 | 2,490 | 32,000 | 2,263.64 |
| 1994-02-09 | 2,490 | 2,500 | 2,480 | 2,490 | 70,000 | 2,263.64 |
| 1994-02-08 | 2,480 | 2,480 | 2,470 | 2,480 | 109,000 | 2,254.55 |
| 1994-02-07 | 2,500 | 2,500 | 2,470 | 2,480 | 71,000 | 2,254.55 |
| 1994-02-04 | 2,490 | 2,500 | 2,490 | 2,500 | 152,000 | 2,272.73 |
| 1994-02-03 | 2,490 | 2,500 | 2,460 | 2,480 | 81,000 | 2,254.55 |
| 1994-02-02 | 2,510 | 2,510 | 2,470 | 2,480 | 117,000 | 2,254.55 |
| 1994-02-01 | 2,530 | 2,530 | 2,480 | 2,480 | 156,000 | 2,254.55 |
| 1994-01-31 | 2,530 | 2,540 | 2,480 | 2,500 | 293,000 | 2,272.73 |
| 1994-01-28 | 2,460 | 2,480 | 2,460 | 2,480 | 60,000 | 2,254.55 |
| 1994-01-27 | 2,480 | 2,490 | 2,460 | 2,480 | 106,000 | 2,254.55 |
| 1994-01-26 | 2,430 | 2,460 | 2,430 | 2,440 | 65,000 | 2,218.18 |
| 1994-01-25 | 2,440 | 2,450 | 2,420 | 2,450 | 64,000 | 2,227.27 |
| 1994-01-24 | 2,410 | 2,420 | 2,400 | 2,400 | 580,000 | 2,181.82 |
| 1994-01-21 | 2,500 | 2,500 | 2,460 | 2,470 | 166,000 | 2,245.45 |
| 1994-01-20 | 2,520 | 2,520 | 2,470 | 2,500 | 144,000 | 2,272.73 |
| 1994-01-19 | 2,460 | 2,500 | 2,460 | 2,500 | 66,000 | 2,272.73 |
| 1994-01-18 | 2,480 | 2,490 | 2,470 | 2,470 | 119,000 | 2,245.45 |
| 1994-01-17 | 2,510 | 2,530 | 2,490 | 2,490 | 159,000 | 2,263.64 |
| 1994-01-14 | 2,540 | 2,540 | 2,510 | 2,530 | 159,000 | 2,300 |
| 1994-01-13 | 2,530 | 2,530 | 2,510 | 2,510 | 154,000 | 2,281.82 |
| 1994-01-12 | 2,500 | 2,510 | 2,490 | 2,510 | 55,000 | 2,281.82 |
| 1994-01-11 | 2,510 | 2,530 | 2,500 | 2,500 | 105,000 | 2,272.73 |
| 1994-01-10 | 2,520 | 2,530 | 2,470 | 2,520 | 293,000 | 2,290.91 |
| 1994-01-07 | 2,430 | 2,520 | 2,430 | 2,520 | 12,000 | 2,290.91 |
| 1994-01-06 | 2,490 | 2,490 | 2,470 | 2,470 | 75,000 | 2,245.45 |
| 1994-01-05 | 2,450 | 2,450 | 2,410 | 2,450 | 61,000 | 2,227.27 |
| 1994-01-04 | 2,400 | 2,400 | 2,380 | 2,390 | 22,000 | 2,172.73 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
