2892 日本食品化工(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 | 1,020 | 1,030 | 997 | 1,000 | 119,000 | 5,000 |
| 1994-12-29 | 946 | 1,010 | 945 | 1,010 | 209,000 | 5,050 |
| 1994-12-28 | 950 | 980 | 941 | 941 | 328,000 | 4,705 |
| 1994-12-27 | 920 | 959 | 910 | 940 | 203,000 | 4,700 |
| 1994-12-26 | 840 | 870 | 840 | 870 | 34,000 | 4,350 |
| 1994-12-22 | 811 | 811 | 806 | 810 | 13,000 | 4,050 |
| 1994-12-21 | 825 | 830 | 815 | 820 | 9,000 | 4,100 |
| 1994-12-20 | 832 | 832 | 820 | 826 | 7,000 | 4,130 |
| 1994-12-19 | 840 | 840 | 830 | 830 | 2,000 | 4,150 |
| 1994-12-16 | 850 | 850 | 840 | 840 | 12,000 | 4,200 |
| 1994-12-15 | 850 | 860 | 850 | 850 | 15,000 | 4,250 |
| 1994-12-14 | 870 | 870 | 855 | 860 | 5,000 | 4,300 |
| 1994-12-13 | 855 | 870 | 855 | 855 | 7,000 | 4,275 |
| 1994-12-12 | 870 | 870 | 850 | 850 | 7,000 | 4,250 |
| 1994-12-09 | 886 | 886 | 870 | 871 | 6,000 | 4,355 |
| 1994-12-08 | 895 | 900 | 886 | 886 | 10,000 | 4,430 |
| 1994-12-07 | 880 | 893 | 880 | 893 | 12,000 | 4,465 |
| 1994-12-06 | 910 | 910 | 886 | 886 | 10,000 | 4,430 |
| 1994-12-05 | 911 | 920 | 900 | 900 | 6,000 | 4,500 |
| 1994-12-02 | 911 | 911 | 911 | 911 | 30,000 | 4,555 |
| 1994-12-01 | 900 | 959 | 900 | 959 | 71,000 | 4,795 |
| 1994-11-30 | 906 | 906 | 880 | 880 | 30,000 | 4,400 |
| 1994-11-29 | 860 | 860 | 846 | 860 | 19,000 | 4,300 |
| 1994-11-28 | 846 | 850 | 840 | 840 | 16,000 | 4,200 |
| 1994-11-25 | 770 | 806 | 770 | 806 | 13,000 | 4,030 |
| 1994-11-24 | 777 | 777 | 750 | 775 | 32,000 | 3,875 |
| 1994-11-22 | 825 | 825 | 781 | 786 | 23,000 | 3,930 |
| 1994-11-21 | 861 | 861 | 830 | 830 | 16,000 | 4,150 |
| 1994-11-18 | 870 | 870 | 861 | 865 | 9,000 | 4,325 |
| 1994-11-17 | 876 | 880 | 860 | 870 | 34,000 | 4,350 |
| 1994-11-16 | 876 | 876 | 875 | 875 | 2,000 | 4,375 |
| 1994-11-15 | 899 | 899 | 870 | 870 | 11,000 | 4,350 |
| 1994-11-14 | 890 | 900 | 890 | 899 | 3,000 | 4,495 |
| 1994-11-11 | 871 | 878 | 870 | 878 | 13,000 | 4,390 |
| 1994-11-10 | 898 | 898 | 870 | 870 | 21,000 | 4,350 |
| 1994-11-09 | 911 | 915 | 890 | 890 | 9,000 | 4,450 |
| 1994-11-08 | 940 | 940 | 910 | 910 | 13,000 | 4,550 |
| 1994-11-07 | 954 | 977 | 940 | 940 | 37,000 | 4,700 |
| 1994-11-04 | 921 | 949 | 920 | 949 | 41,000 | 4,745 |
| 1994-11-02 | 910 | 921 | 900 | 920 | 103,000 | 4,600 |
| 1994-11-01 | 870 | 871 | 870 | 871 | 101,000 | 4,355 |
| 1994-10-28 | 1,050 | 1,060 | 1,040 | 1,040 | 11,000 | 5,200 |
| 1994-10-27 | 1,050 | 1,060 | 1,030 | 1,030 | 36,000 | 5,150 |
| 1994-10-26 | 1,070 | 1,070 | 1,060 | 1,060 | 18,000 | 5,300 |
| 1994-10-25 | 1,070 | 1,090 | 1,070 | 1,070 | 9,000 | 5,350 |
| 1994-10-24 | 1,070 | 1,070 | 1,060 | 1,060 | 19,000 | 5,300 |
| 1994-10-21 | 1,070 | 1,080 | 1,060 | 1,060 | 50,000 | 5,300 |
| 1994-10-20 | 1,090 | 1,090 | 1,060 | 1,060 | 67,000 | 5,300 |
| 1994-10-19 | 1,130 | 1,130 | 1,060 | 1,090 | 81,000 | 5,450 |
| 1994-10-18 | 1,070 | 1,140 | 1,070 | 1,120 | 123,000 | 5,600 |
| 1994-10-17 | 1,060 | 1,080 | 1,060 | 1,080 | 31,000 | 5,400 |
| 1994-10-14 | 1,060 | 1,060 | 1,050 | 1,060 | 35,000 | 5,300 |
| 1994-10-13 | 1,060 | 1,080 | 1,060 | 1,060 | 29,000 | 5,300 |
| 1994-10-12 | 1,050 | 1,070 | 1,040 | 1,060 | 20,000 | 5,300 |
| 1994-10-11 | 1,060 | 1,060 | 1,050 | 1,050 | 21,000 | 5,250 |
| 1994-10-07 | 1,060 | 1,070 | 1,050 | 1,060 | 17,000 | 5,300 |
| 1994-10-06 | 1,070 | 1,080 | 1,060 | 1,060 | 10,000 | 5,300 |
| 1994-10-05 | 1,070 | 1,070 | 1,050 | 1,060 | 15,000 | 5,300 |
| 1994-10-04 | 1,130 | 1,130 | 1,100 | 1,100 | 14,000 | 5,500 |
| 1994-10-03 | 1,060 | 1,120 | 1,050 | 1,110 | 49,000 | 5,550 |
| 1994-09-30 | 1,080 | 1,080 | 1,060 | 1,060 | 8,000 | 5,300 |
| 1994-09-29 | 1,070 | 1,070 | 1,050 | 1,060 | 7,000 | 5,300 |
| 1994-09-28 | 1,090 | 1,100 | 1,050 | 1,070 | 19,000 | 5,350 |
| 1994-09-27 | 1,070 | 1,110 | 1,070 | 1,080 | 32,000 | 5,400 |
| 1994-09-26 | 1,050 | 1,060 | 1,040 | 1,050 | 23,000 | 5,250 |
| 1994-09-22 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 5,300 |
| 1994-09-21 | 1,070 | 1,070 | 1,050 | 1,060 | 16,000 | 5,300 |
| 1994-09-20 | 1,040 | 1,050 | 1,040 | 1,050 | 77,000 | 5,250 |
| 1994-09-19 | 1,070 | 1,070 | 1,030 | 1,030 | 35,000 | 5,150 |
| 1994-09-16 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 5,400 |
| 1994-09-14 | 1,080 | 1,100 | 1,080 | 1,080 | 40,000 | 5,400 |
| 1994-09-13 | 1,100 | 1,100 | 1,080 | 1,080 | 14,000 | 5,400 |
| 1994-09-12 | 1,130 | 1,130 | 1,100 | 1,100 | 10,000 | 5,500 |
| 1994-09-09 | 1,130 | 1,170 | 1,130 | 1,140 | 9,000 | 5,700 |
| 1994-09-08 | 1,100 | 1,140 | 1,100 | 1,140 | 15,000 | 5,700 |
| 1994-09-07 | 1,130 | 1,130 | 1,100 | 1,100 | 16,000 | 5,500 |
| 1994-09-06 | 1,170 | 1,170 | 1,150 | 1,150 | 12,000 | 5,750 |
| 1994-09-05 | 1,150 | 1,170 | 1,150 | 1,170 | 4,000 | 5,850 |
| 1994-09-02 | 1,170 | 1,170 | 1,150 | 1,150 | 16,000 | 5,750 |
| 1994-09-01 | 1,160 | 1,160 | 1,150 | 1,150 | 13,000 | 5,750 |
| 1994-08-31 | 1,140 | 1,140 | 1,130 | 1,140 | 36,000 | 5,700 |
| 1994-08-30 | 1,180 | 1,180 | 1,150 | 1,150 | 15,000 | 5,750 |
| 1994-08-29 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 6,000 |
| 1994-08-26 | 1,180 | 1,180 | 1,170 | 1,180 | 27,000 | 5,900 |
| 1994-08-25 | 1,180 | 1,180 | 1,160 | 1,180 | 3,000 | 5,900 |
| 1994-08-24 | 1,180 | 1,190 | 1,160 | 1,190 | 53,000 | 5,950 |
| 1994-08-23 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 6,000 |
| 1994-08-22 | 1,200 | 1,200 | 1,180 | 1,200 | 5,000 | 6,000 |
| 1994-08-19 | 1,220 | 1,220 | 1,210 | 1,210 | 31,000 | 6,050 |
| 1994-08-18 | 1,220 | 1,230 | 1,220 | 1,230 | 11,000 | 6,150 |
| 1994-08-17 | 1,250 | 1,250 | 1,230 | 1,230 | 35,000 | 6,150 |
| 1994-08-16 | 1,230 | 1,240 | 1,230 | 1,240 | 27,000 | 6,200 |
| 1994-08-12 | 1,260 | 1,260 | 1,250 | 1,250 | 28,000 | 6,250 |
| 1994-08-11 | 1,260 | 1,260 | 1,250 | 1,250 | 30,000 | 6,250 |
| 1994-08-10 | 1,260 | 1,260 | 1,250 | 1,260 | 20,000 | 6,300 |
| 1994-08-09 | 1,260 | 1,270 | 1,250 | 1,260 | 40,000 | 6,300 |
| 1994-08-08 | 1,250 | 1,270 | 1,250 | 1,260 | 6,000 | 6,300 |
| 1994-08-05 | 1,290 | 1,290 | 1,260 | 1,270 | 31,000 | 6,350 |
| 1994-08-04 | 1,260 | 1,290 | 1,260 | 1,280 | 19,000 | 6,400 |
| 1994-08-03 | 1,260 | 1,260 | 1,240 | 1,260 | 40,000 | 6,300 |
| 1994-08-02 | 1,260 | 1,260 | 1,240 | 1,250 | 15,000 | 6,250 |
| 1994-08-01 | 1,240 | 1,240 | 1,220 | 1,240 | 14,000 | 6,200 |
| 1994-07-29 | 1,240 | 1,260 | 1,240 | 1,260 | 21,000 | 6,300 |
| 1994-07-28 | 1,240 | 1,240 | 1,210 | 1,210 | 78,000 | 6,050 |
| 1994-07-27 | 1,270 | 1,300 | 1,240 | 1,240 | 73,000 | 6,200 |
| 1994-07-26 | 1,240 | 1,280 | 1,240 | 1,270 | 53,000 | 6,350 |
| 1994-07-25 | 1,280 | 1,280 | 1,240 | 1,260 | 71,000 | 6,300 |
| 1994-07-22 | 1,320 | 1,330 | 1,280 | 1,280 | 143,000 | 6,400 |
| 1994-07-21 | 1,360 | 1,360 | 1,320 | 1,330 | 221,000 | 6,650 |
| 1994-07-20 | 1,370 | 1,380 | 1,340 | 1,360 | 518,000 | 6,800 |
| 1994-07-19 | 1,310 | 1,360 | 1,300 | 1,350 | 677,000 | 6,750 |
| 1994-07-18 | 1,340 | 1,360 | 1,300 | 1,300 | 628,000 | 6,500 |
| 1994-07-15 | 1,280 | 1,340 | 1,240 | 1,330 | 640,000 | 6,650 |
| 1994-07-14 | 1,210 | 1,260 | 1,210 | 1,260 | 256,000 | 6,300 |
| 1994-07-13 | 1,170 | 1,190 | 1,170 | 1,190 | 25,000 | 5,950 |
| 1994-07-12 | 1,180 | 1,190 | 1,170 | 1,170 | 30,000 | 5,850 |
| 1994-07-11 | 1,200 | 1,200 | 1,190 | 1,190 | 26,000 | 5,950 |
| 1994-07-08 | 1,220 | 1,230 | 1,210 | 1,210 | 22,000 | 6,050 |
| 1994-07-07 | 1,250 | 1,250 | 1,210 | 1,210 | 156,000 | 6,050 |
| 1994-07-06 | 1,170 | 1,240 | 1,170 | 1,220 | 187,000 | 6,100 |
| 1994-07-05 | 1,150 | 1,160 | 1,130 | 1,150 | 60,000 | 5,750 |
| 1994-07-04 | 1,150 | 1,150 | 1,110 | 1,110 | 33,000 | 5,550 |
| 1994-07-01 | 1,120 | 1,120 | 1,100 | 1,110 | 6,000 | 5,550 |
| 1994-06-30 | 1,100 | 1,100 | 1,090 | 1,100 | 28,000 | 5,500 |
| 1994-06-29 | 1,150 | 1,160 | 1,100 | 1,100 | 25,000 | 5,500 |
| 1994-06-28 | 1,090 | 1,140 | 1,090 | 1,140 | 9,000 | 5,700 |
| 1994-06-27 | 1,120 | 1,120 | 1,100 | 1,110 | 29,000 | 5,550 |
| 1994-06-24 | 1,130 | 1,130 | 1,120 | 1,120 | 14,000 | 5,600 |
| 1994-06-23 | 1,140 | 1,160 | 1,130 | 1,130 | 13,000 | 5,650 |
| 1994-06-22 | 1,130 | 1,130 | 1,120 | 1,120 | 21,000 | 5,600 |
| 1994-06-21 | 1,130 | 1,130 | 1,120 | 1,130 | 3,000 | 5,650 |
| 1994-06-20 | 1,150 | 1,160 | 1,140 | 1,140 | 12,000 | 5,700 |
| 1994-06-17 | 1,120 | 1,120 | 1,110 | 1,120 | 32,000 | 5,600 |
| 1994-06-16 | 1,140 | 1,140 | 1,120 | 1,120 | 22,000 | 5,600 |
| 1994-06-15 | 1,130 | 1,140 | 1,130 | 1,140 | 11,000 | 5,700 |
| 1994-06-14 | 1,130 | 1,140 | 1,130 | 1,130 | 21,000 | 5,650 |
| 1994-06-13 | 1,160 | 1,160 | 1,130 | 1,130 | 9,000 | 5,650 |
| 1994-06-10 | 1,130 | 1,150 | 1,120 | 1,150 | 22,000 | 5,750 |
| 1994-06-09 | 1,130 | 1,160 | 1,120 | 1,120 | 45,000 | 5,600 |
| 1994-06-08 | 1,110 | 1,130 | 1,100 | 1,120 | 24,000 | 5,600 |
| 1994-06-07 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 5,600 |
| 1994-06-06 | 1,120 | 1,120 | 1,110 | 1,110 | 7,000 | 5,550 |
| 1994-06-03 | 1,140 | 1,140 | 1,120 | 1,120 | 11,000 | 5,600 |
| 1994-06-02 | 1,140 | 1,140 | 1,130 | 1,130 | 18,000 | 5,650 |
| 1994-06-01 | 1,130 | 1,140 | 1,130 | 1,140 | 17,000 | 5,700 |
| 1994-05-31 | 1,140 | 1,140 | 1,120 | 1,120 | 13,000 | 5,600 |
| 1994-05-30 | 1,130 | 1,140 | 1,130 | 1,140 | 30,000 | 5,700 |
| 1994-05-27 | 1,150 | 1,150 | 1,130 | 1,150 | 14,000 | 5,750 |
| 1994-05-26 | 1,140 | 1,160 | 1,140 | 1,160 | 24,000 | 5,800 |
| 1994-05-25 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 5,700 |
| 1994-05-24 | 1,160 | 1,160 | 1,130 | 1,140 | 29,000 | 5,700 |
| 1994-05-23 | 1,150 | 1,170 | 1,140 | 1,140 | 26,000 | 5,700 |
| 1994-05-20 | 1,160 | 1,160 | 1,140 | 1,140 | 22,000 | 5,700 |
| 1994-05-19 | 1,170 | 1,170 | 1,130 | 1,140 | 27,000 | 5,700 |
| 1994-05-18 | 1,170 | 1,180 | 1,120 | 1,130 | 43,000 | 5,650 |
| 1994-05-17 | 1,170 | 1,170 | 1,150 | 1,150 | 33,000 | 5,750 |
| 1994-05-16 | 1,190 | 1,190 | 1,160 | 1,190 | 11,000 | 5,950 |
| 1994-05-13 | 1,180 | 1,180 | 1,150 | 1,170 | 75,000 | 5,850 |
| 1994-05-12 | 1,190 | 1,200 | 1,160 | 1,160 | 20,000 | 5,800 |
| 1994-05-11 | 1,190 | 1,230 | 1,190 | 1,200 | 15,000 | 6,000 |
| 1994-05-10 | 1,230 | 1,230 | 1,190 | 1,200 | 42,000 | 6,000 |
| 1994-05-09 | 1,230 | 1,250 | 1,210 | 1,220 | 18,000 | 6,100 |
| 1994-05-06 | 1,250 | 1,260 | 1,230 | 1,230 | 13,000 | 6,150 |
| 1994-05-02 | 1,240 | 1,250 | 1,220 | 1,250 | 32,000 | 6,250 |
| 1994-04-28 | 1,210 | 1,280 | 1,190 | 1,260 | 124,000 | 6,300 |
| 1994-04-27 | 1,190 | 1,200 | 1,170 | 1,200 | 41,000 | 6,000 |
| 1994-04-26 | 1,210 | 1,220 | 1,190 | 1,200 | 87,000 | 6,000 |
| 1994-04-25 | 1,250 | 1,250 | 1,220 | 1,250 | 93,000 | 6,250 |
| 1994-04-22 | 1,340 | 1,340 | 1,270 | 1,280 | 659,000 | 6,400 |
| 1994-04-21 | 1,240 | 1,360 | 1,230 | 1,330 | 1,220,000 | 6,650 |
| 1994-04-20 | 1,290 | 1,290 | 1,220 | 1,220 | 388,000 | 6,100 |
| 1994-04-19 | 1,150 | 1,310 | 1,150 | 1,290 | 990,000 | 6,450 |
| 1994-04-18 | 1,170 | 1,180 | 1,150 | 1,160 | 44,000 | 5,800 |
| 1994-04-15 | 1,100 | 1,150 | 1,100 | 1,130 | 100,000 | 5,650 |
| 1994-04-14 | 1,120 | 1,130 | 1,080 | 1,080 | 28,000 | 5,400 |
| 1994-04-13 | 1,120 | 1,120 | 1,110 | 1,110 | 14,000 | 5,550 |
| 1994-04-12 | 1,110 | 1,130 | 1,110 | 1,110 | 8,000 | 5,550 |
| 1994-04-11 | 1,090 | 1,100 | 1,090 | 1,100 | 8,000 | 5,500 |
| 1994-04-08 | 1,090 | 1,130 | 1,090 | 1,090 | 37,000 | 5,450 |
| 1994-04-07 | 1,080 | 1,090 | 1,080 | 1,090 | 13,000 | 5,450 |
| 1994-04-06 | 1,090 | 1,100 | 1,080 | 1,080 | 22,000 | 5,400 |
| 1994-04-05 | 1,070 | 1,070 | 1,060 | 1,070 | 12,000 | 5,350 |
| 1994-04-04 | 1,120 | 1,120 | 1,090 | 1,090 | 10,000 | 5,450 |
| 1994-04-01 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 | 5,500 |
| 1994-03-31 | 1,090 | 1,090 | 1,060 | 1,080 | 28,000 | 5,400 |
| 1994-03-30 | 1,100 | 1,100 | 1,080 | 1,100 | 20,000 | 5,500 |
| 1994-03-29 | 1,120 | 1,140 | 1,110 | 1,120 | 21,000 | 5,600 |
| 1994-03-28 | 1,120 | 1,120 | 1,100 | 1,100 | 21,000 | 5,500 |
| 1994-03-25 | 1,050 | 1,100 | 1,050 | 1,080 | 76,000 | 5,400 |
| 1994-03-24 | 1,080 | 1,080 | 1,030 | 1,050 | 148,000 | 5,250 |
| 1994-03-23 | 1,080 | 1,080 | 1,070 | 1,080 | 10,000 | 5,400 |
| 1994-03-22 | 1,070 | 1,100 | 1,070 | 1,070 | 72,000 | 5,350 |
| 1994-03-18 | 1,090 | 1,100 | 1,070 | 1,070 | 131,000 | 5,350 |
| 1994-03-17 | 1,130 | 1,130 | 1,090 | 1,100 | 40,000 | 5,500 |
| 1994-03-16 | 1,150 | 1,160 | 1,140 | 1,140 | 28,000 | 5,700 |
| 1994-03-15 | 1,150 | 1,180 | 1,150 | 1,150 | 43,000 | 5,750 |
| 1994-03-14 | 1,210 | 1,210 | 1,150 | 1,150 | 60,000 | 5,750 |
| 1994-03-11 | 1,220 | 1,240 | 1,200 | 1,210 | 19,000 | 6,050 |
| 1994-03-10 | 1,210 | 1,230 | 1,210 | 1,220 | 7,000 | 6,100 |
| 1994-03-09 | 1,200 | 1,210 | 1,200 | 1,210 | 9,000 | 6,050 |
| 1994-03-08 | 1,250 | 1,250 | 1,200 | 1,200 | 14,000 | 6,000 |
| 1994-03-07 | 1,230 | 1,240 | 1,220 | 1,240 | 7,000 | 6,200 |
| 1994-03-04 | 1,220 | 1,230 | 1,200 | 1,220 | 17,000 | 6,100 |
| 1994-03-03 | 1,220 | 1,230 | 1,190 | 1,230 | 6,000 | 6,150 |
| 1994-03-02 | 1,240 | 1,240 | 1,230 | 1,230 | 18,000 | 6,150 |
| 1994-03-01 | 1,240 | 1,240 | 1,230 | 1,240 | 32,000 | 6,200 |
| 1994-02-28 | 1,230 | 1,230 | 1,220 | 1,230 | 19,000 | 6,150 |
| 1994-02-25 | 1,250 | 1,250 | 1,230 | 1,230 | 25,000 | 6,150 |
| 1994-02-24 | 1,240 | 1,250 | 1,230 | 1,230 | 37,000 | 6,150 |
| 1994-02-23 | 1,240 | 1,250 | 1,230 | 1,230 | 30,000 | 6,150 |
| 1994-02-22 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 6,150 |
| 1994-02-21 | 1,240 | 1,250 | 1,230 | 1,230 | 20,000 | 6,150 |
| 1994-02-18 | 1,250 | 1,250 | 1,230 | 1,240 | 32,000 | 6,200 |
| 1994-02-17 | 1,260 | 1,260 | 1,230 | 1,230 | 31,000 | 6,150 |
| 1994-02-16 | 1,260 | 1,260 | 1,240 | 1,260 | 66,000 | 6,300 |
| 1994-02-15 | 1,230 | 1,280 | 1,210 | 1,260 | 85,000 | 6,300 |
| 1994-02-14 | 1,200 | 1,230 | 1,200 | 1,210 | 32,000 | 6,050 |
| 1994-02-10 | 1,230 | 1,230 | 1,200 | 1,200 | 9,000 | 6,000 |
| 1994-02-09 | 1,240 | 1,240 | 1,200 | 1,220 | 34,000 | 6,100 |
| 1994-02-08 | 1,260 | 1,260 | 1,230 | 1,240 | 32,000 | 6,200 |
| 1994-02-07 | 1,220 | 1,240 | 1,210 | 1,220 | 24,000 | 6,100 |
| 1994-02-04 | 1,210 | 1,230 | 1,210 | 1,220 | 17,000 | 6,100 |
| 1994-02-03 | 1,240 | 1,250 | 1,230 | 1,230 | 21,000 | 6,150 |
| 1994-02-02 | 1,260 | 1,260 | 1,230 | 1,250 | 34,000 | 6,250 |
| 1994-02-01 | 1,230 | 1,280 | 1,210 | 1,260 | 130,000 | 6,300 |
| 1994-01-31 | 1,230 | 1,230 | 1,200 | 1,200 | 121,000 | 6,000 |
| 1994-01-28 | 1,170 | 1,180 | 1,160 | 1,170 | 8,000 | 5,850 |
| 1994-01-27 | 1,180 | 1,190 | 1,180 | 1,180 | 27,000 | 5,900 |
| 1994-01-26 | 1,160 | 1,190 | 1,140 | 1,190 | 30,000 | 5,950 |
| 1994-01-25 | 1,150 | 1,150 | 1,120 | 1,150 | 24,000 | 5,750 |
| 1994-01-24 | 1,120 | 1,130 | 1,120 | 1,130 | 15,000 | 5,650 |
| 1994-01-21 | 1,190 | 1,200 | 1,180 | 1,200 | 27,000 | 6,000 |
| 1994-01-20 | 1,190 | 1,200 | 1,190 | 1,190 | 34,000 | 5,950 |
| 1994-01-19 | 1,190 | 1,190 | 1,180 | 1,180 | 32,000 | 5,900 |
| 1994-01-18 | 1,180 | 1,190 | 1,170 | 1,180 | 28,000 | 5,900 |
| 1994-01-17 | 1,180 | 1,180 | 1,160 | 1,170 | 38,000 | 5,850 |
| 1994-01-14 | 1,160 | 1,170 | 1,150 | 1,160 | 30,000 | 5,800 |
| 1994-01-13 | 1,160 | 1,180 | 1,160 | 1,170 | 31,000 | 5,850 |
| 1994-01-12 | 1,170 | 1,170 | 1,150 | 1,150 | 28,000 | 5,750 |
| 1994-01-11 | 1,170 | 1,200 | 1,160 | 1,160 | 74,000 | 5,800 |
| 1994-01-10 | 1,090 | 1,170 | 1,090 | 1,150 | 37,000 | 5,750 |
| 1994-01-07 | 1,100 | 1,100 | 1,070 | 1,070 | 33,000 | 5,350 |
| 1994-01-06 | 1,100 | 1,100 | 1,080 | 1,100 | 53,000 | 5,500 |
| 1994-01-05 | 1,110 | 1,120 | 1,080 | 1,080 | 29,000 | 5,400 |
| 1994-01-04 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 5,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
