3405 (株)クラレ 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 | 1,190 | 1,200 | 1,180 | 1,180 | 205,000 | 1,180 |
| 1994-12-29 | 1,180 | 1,190 | 1,170 | 1,190 | 390,000 | 1,190 |
| 1994-12-28 | 1,190 | 1,190 | 1,180 | 1,180 | 277,000 | 1,180 |
| 1994-12-27 | 1,200 | 1,200 | 1,190 | 1,190 | 254,000 | 1,190 |
| 1994-12-26 | 1,200 | 1,200 | 1,180 | 1,200 | 344,000 | 1,200 |
| 1994-12-22 | 1,210 | 1,210 | 1,190 | 1,200 | 587,000 | 1,200 |
| 1994-12-21 | 1,200 | 1,210 | 1,200 | 1,210 | 500,000 | 1,210 |
| 1994-12-20 | 1,190 | 1,200 | 1,190 | 1,200 | 325,000 | 1,200 |
| 1994-12-19 | 1,210 | 1,220 | 1,200 | 1,200 | 323,000 | 1,200 |
| 1994-12-16 | 1,210 | 1,220 | 1,200 | 1,210 | 427,000 | 1,210 |
| 1994-12-15 | 1,200 | 1,220 | 1,200 | 1,210 | 879,000 | 1,210 |
| 1994-12-14 | 1,200 | 1,210 | 1,200 | 1,200 | 441,000 | 1,200 |
| 1994-12-13 | 1,200 | 1,200 | 1,190 | 1,200 | 380,000 | 1,200 |
| 1994-12-12 | 1,200 | 1,210 | 1,200 | 1,200 | 311,000 | 1,200 |
| 1994-12-09 | 1,200 | 1,210 | 1,200 | 1,200 | 1,182,000 | 1,200 |
| 1994-12-08 | 1,190 | 1,200 | 1,180 | 1,200 | 838,000 | 1,200 |
| 1994-12-07 | 1,200 | 1,210 | 1,190 | 1,200 | 659,000 | 1,200 |
| 1994-12-06 | 1,200 | 1,200 | 1,190 | 1,200 | 563,000 | 1,200 |
| 1994-12-05 | 1,190 | 1,200 | 1,180 | 1,200 | 604,000 | 1,200 |
| 1994-12-02 | 1,170 | 1,180 | 1,170 | 1,180 | 525,000 | 1,180 |
| 1994-12-01 | 1,180 | 1,180 | 1,170 | 1,170 | 496,000 | 1,170 |
| 1994-11-30 | 1,180 | 1,180 | 1,170 | 1,170 | 847,000 | 1,170 |
| 1994-11-29 | 1,170 | 1,180 | 1,170 | 1,170 | 483,000 | 1,170 |
| 1994-11-28 | 1,160 | 1,170 | 1,160 | 1,160 | 455,000 | 1,160 |
| 1994-11-25 | 1,150 | 1,150 | 1,140 | 1,150 | 203,000 | 1,150 |
| 1994-11-24 | 1,140 | 1,150 | 1,140 | 1,140 | 551,000 | 1,140 |
| 1994-11-22 | 1,160 | 1,170 | 1,160 | 1,160 | 789,000 | 1,160 |
| 1994-11-21 | 1,180 | 1,180 | 1,170 | 1,170 | 202,000 | 1,170 |
| 1994-11-18 | 1,180 | 1,190 | 1,180 | 1,180 | 116,000 | 1,180 |
| 1994-11-17 | 1,180 | 1,190 | 1,180 | 1,190 | 281,000 | 1,190 |
| 1994-11-16 | 1,180 | 1,190 | 1,180 | 1,180 | 245,000 | 1,180 |
| 1994-11-15 | 1,190 | 1,200 | 1,180 | 1,190 | 197,000 | 1,190 |
| 1994-11-14 | 1,190 | 1,200 | 1,180 | 1,200 | 374,000 | 1,200 |
| 1994-11-11 | 1,200 | 1,200 | 1,180 | 1,200 | 412,000 | 1,200 |
| 1994-11-10 | 1,200 | 1,200 | 1,180 | 1,200 | 488,000 | 1,200 |
| 1994-11-09 | 1,210 | 1,210 | 1,180 | 1,200 | 619,000 | 1,200 |
| 1994-11-08 | 1,210 | 1,210 | 1,200 | 1,210 | 300,000 | 1,210 |
| 1994-11-07 | 1,230 | 1,230 | 1,210 | 1,210 | 529,000 | 1,210 |
| 1994-11-04 | 1,220 | 1,220 | 1,210 | 1,220 | 299,000 | 1,220 |
| 1994-11-02 | 1,230 | 1,230 | 1,210 | 1,210 | 430,000 | 1,210 |
| 1994-11-01 | 1,240 | 1,250 | 1,230 | 1,230 | 1,534,000 | 1,230 |
| 1994-10-31 | 1,220 | 1,240 | 1,220 | 1,230 | 1,536,000 | 1,230 |
| 1994-10-28 | 1,210 | 1,210 | 1,200 | 1,210 | 355,000 | 1,210 |
| 1994-10-27 | 1,210 | 1,210 | 1,200 | 1,200 | 279,000 | 1,200 |
| 1994-10-26 | 1,200 | 1,210 | 1,200 | 1,200 | 258,000 | 1,200 |
| 1994-10-25 | 1,210 | 1,210 | 1,190 | 1,190 | 554,000 | 1,190 |
| 1994-10-24 | 1,220 | 1,230 | 1,200 | 1,210 | 765,000 | 1,210 |
| 1994-10-21 | 1,210 | 1,220 | 1,200 | 1,220 | 654,000 | 1,220 |
| 1994-10-20 | 1,210 | 1,210 | 1,200 | 1,210 | 483,000 | 1,210 |
| 1994-10-19 | 1,220 | 1,220 | 1,200 | 1,200 | 1,290,000 | 1,200 |
| 1994-10-18 | 1,190 | 1,220 | 1,190 | 1,210 | 1,904,000 | 1,210 |
| 1994-10-17 | 1,200 | 1,200 | 1,180 | 1,190 | 1,180,000 | 1,190 |
| 1994-10-14 | 1,190 | 1,200 | 1,180 | 1,190 | 1,958,000 | 1,190 |
| 1994-10-13 | 1,190 | 1,200 | 1,180 | 1,190 | 510,000 | 1,190 |
| 1994-10-12 | 1,180 | 1,190 | 1,170 | 1,180 | 348,000 | 1,180 |
| 1994-10-11 | 1,180 | 1,180 | 1,160 | 1,160 | 289,000 | 1,160 |
| 1994-10-07 | 1,190 | 1,190 | 1,160 | 1,180 | 846,000 | 1,180 |
| 1994-10-06 | 1,190 | 1,190 | 1,180 | 1,190 | 172,000 | 1,190 |
| 1994-10-05 | 1,170 | 1,190 | 1,170 | 1,190 | 232,000 | 1,190 |
| 1994-10-04 | 1,170 | 1,170 | 1,160 | 1,170 | 244,000 | 1,170 |
| 1994-10-03 | 1,170 | 1,180 | 1,170 | 1,170 | 123,000 | 1,170 |
| 1994-09-30 | 1,180 | 1,180 | 1,160 | 1,160 | 283,000 | 1,160 |
| 1994-09-29 | 1,170 | 1,180 | 1,160 | 1,170 | 379,000 | 1,170 |
| 1994-09-28 | 1,160 | 1,170 | 1,150 | 1,150 | 419,000 | 1,150 |
| 1994-09-27 | 1,170 | 1,170 | 1,150 | 1,150 | 474,000 | 1,150 |
| 1994-09-26 | 1,170 | 1,180 | 1,160 | 1,160 | 584,000 | 1,160 |
| 1994-09-22 | 1,190 | 1,190 | 1,170 | 1,170 | 788,000 | 1,170 |
| 1994-09-21 | 1,190 | 1,220 | 1,170 | 1,210 | 1,784,000 | 1,210 |
| 1994-09-20 | 1,160 | 1,170 | 1,160 | 1,170 | 287,000 | 1,170 |
| 1994-09-19 | 1,170 | 1,180 | 1,150 | 1,150 | 341,000 | 1,150 |
| 1994-09-16 | 1,180 | 1,180 | 1,160 | 1,170 | 470,000 | 1,170 |
| 1994-09-14 | 1,170 | 1,180 | 1,170 | 1,170 | 80,000 | 1,170 |
| 1994-09-13 | 1,180 | 1,190 | 1,170 | 1,180 | 534,000 | 1,180 |
| 1994-09-12 | 1,190 | 1,200 | 1,170 | 1,190 | 248,000 | 1,190 |
| 1994-09-09 | 1,190 | 1,190 | 1,180 | 1,190 | 1,298,000 | 1,190 |
| 1994-09-08 | 1,180 | 1,180 | 1,170 | 1,170 | 494,000 | 1,170 |
| 1994-09-07 | 1,190 | 1,200 | 1,180 | 1,180 | 484,000 | 1,180 |
| 1994-09-06 | 1,180 | 1,190 | 1,180 | 1,180 | 161,000 | 1,180 |
| 1994-09-05 | 1,180 | 1,200 | 1,180 | 1,190 | 377,000 | 1,190 |
| 1994-09-02 | 1,190 | 1,190 | 1,180 | 1,180 | 338,000 | 1,180 |
| 1994-09-01 | 1,200 | 1,200 | 1,200 | 1,200 | 64,000 | 1,200 |
| 1994-08-31 | 1,200 | 1,200 | 1,180 | 1,190 | 337,000 | 1,190 |
| 1994-08-30 | 1,190 | 1,200 | 1,190 | 1,200 | 299,000 | 1,200 |
| 1994-08-29 | 1,200 | 1,210 | 1,200 | 1,200 | 218,000 | 1,200 |
| 1994-08-26 | 1,200 | 1,210 | 1,190 | 1,200 | 348,000 | 1,200 |
| 1994-08-25 | 1,220 | 1,220 | 1,190 | 1,200 | 432,000 | 1,200 |
| 1994-08-24 | 1,190 | 1,220 | 1,190 | 1,220 | 258,000 | 1,220 |
| 1994-08-23 | 1,190 | 1,200 | 1,180 | 1,200 | 387,000 | 1,200 |
| 1994-08-22 | 1,200 | 1,200 | 1,190 | 1,190 | 156,000 | 1,190 |
| 1994-08-19 | 1,220 | 1,220 | 1,210 | 1,210 | 551,000 | 1,210 |
| 1994-08-18 | 1,220 | 1,220 | 1,210 | 1,220 | 268,000 | 1,220 |
| 1994-08-17 | 1,200 | 1,220 | 1,200 | 1,220 | 519,000 | 1,220 |
| 1994-08-16 | 1,200 | 1,210 | 1,190 | 1,210 | 285,000 | 1,210 |
| 1994-08-15 | 1,200 | 1,210 | 1,200 | 1,200 | 237,000 | 1,200 |
| 1994-08-12 | 1,200 | 1,210 | 1,190 | 1,190 | 482,000 | 1,190 |
| 1994-08-11 | 1,210 | 1,210 | 1,200 | 1,200 | 288,000 | 1,200 |
| 1994-08-10 | 1,210 | 1,210 | 1,200 | 1,210 | 419,000 | 1,210 |
| 1994-08-09 | 1,210 | 1,210 | 1,190 | 1,210 | 296,000 | 1,210 |
| 1994-08-08 | 1,200 | 1,210 | 1,190 | 1,200 | 493,000 | 1,200 |
| 1994-08-05 | 1,190 | 1,200 | 1,180 | 1,190 | 375,000 | 1,190 |
| 1994-08-04 | 1,190 | 1,190 | 1,180 | 1,190 | 203,000 | 1,190 |
| 1994-08-03 | 1,190 | 1,200 | 1,180 | 1,190 | 599,000 | 1,190 |
| 1994-08-02 | 1,160 | 1,180 | 1,160 | 1,180 | 498,000 | 1,180 |
| 1994-08-01 | 1,150 | 1,160 | 1,140 | 1,140 | 423,000 | 1,140 |
| 1994-07-29 | 1,150 | 1,150 | 1,130 | 1,150 | 696,000 | 1,150 |
| 1994-07-28 | 1,140 | 1,150 | 1,130 | 1,140 | 785,000 | 1,140 |
| 1994-07-27 | 1,150 | 1,160 | 1,140 | 1,150 | 357,000 | 1,150 |
| 1994-07-26 | 1,140 | 1,160 | 1,140 | 1,150 | 234,000 | 1,150 |
| 1994-07-25 | 1,150 | 1,160 | 1,150 | 1,150 | 323,000 | 1,150 |
| 1994-07-22 | 1,160 | 1,160 | 1,140 | 1,150 | 830,000 | 1,150 |
| 1994-07-21 | 1,160 | 1,170 | 1,160 | 1,160 | 359,000 | 1,160 |
| 1994-07-20 | 1,150 | 1,160 | 1,150 | 1,150 | 767,000 | 1,150 |
| 1994-07-19 | 1,170 | 1,170 | 1,160 | 1,160 | 429,000 | 1,160 |
| 1994-07-18 | 1,160 | 1,170 | 1,160 | 1,170 | 453,000 | 1,170 |
| 1994-07-15 | 1,170 | 1,170 | 1,150 | 1,160 | 979,000 | 1,160 |
| 1994-07-14 | 1,170 | 1,170 | 1,150 | 1,160 | 403,000 | 1,160 |
| 1994-07-13 | 1,150 | 1,160 | 1,140 | 1,160 | 195,000 | 1,160 |
| 1994-07-12 | 1,150 | 1,160 | 1,130 | 1,150 | 623,000 | 1,150 |
| 1994-07-11 | 1,170 | 1,170 | 1,150 | 1,150 | 421,000 | 1,150 |
| 1994-07-08 | 1,200 | 1,200 | 1,160 | 1,180 | 841,000 | 1,180 |
| 1994-07-07 | 1,190 | 1,200 | 1,190 | 1,200 | 290,000 | 1,200 |
| 1994-07-06 | 1,210 | 1,210 | 1,200 | 1,210 | 317,000 | 1,210 |
| 1994-07-05 | 1,200 | 1,210 | 1,190 | 1,200 | 357,000 | 1,200 |
| 1994-07-04 | 1,200 | 1,200 | 1,180 | 1,190 | 258,000 | 1,190 |
| 1994-07-01 | 1,200 | 1,200 | 1,190 | 1,200 | 544,000 | 1,200 |
| 1994-06-30 | 1,190 | 1,220 | 1,190 | 1,220 | 625,000 | 1,220 |
| 1994-06-29 | 1,210 | 1,220 | 1,200 | 1,200 | 765,000 | 1,200 |
| 1994-06-28 | 1,210 | 1,220 | 1,190 | 1,210 | 725,000 | 1,210 |
| 1994-06-27 | 1,190 | 1,200 | 1,170 | 1,200 | 843,000 | 1,200 |
| 1994-06-24 | 1,200 | 1,210 | 1,190 | 1,200 | 683,000 | 1,200 |
| 1994-06-23 | 1,220 | 1,230 | 1,200 | 1,230 | 636,000 | 1,230 |
| 1994-06-22 | 1,180 | 1,200 | 1,170 | 1,200 | 740,000 | 1,200 |
| 1994-06-21 | 1,200 | 1,210 | 1,180 | 1,200 | 770,000 | 1,200 |
| 1994-06-20 | 1,240 | 1,240 | 1,220 | 1,240 | 946,000 | 1,240 |
| 1994-06-17 | 1,240 | 1,250 | 1,230 | 1,230 | 1,411,000 | 1,230 |
| 1994-06-16 | 1,220 | 1,240 | 1,210 | 1,240 | 903,000 | 1,240 |
| 1994-06-15 | 1,220 | 1,230 | 1,200 | 1,210 | 1,125,000 | 1,210 |
| 1994-06-14 | 1,200 | 1,220 | 1,200 | 1,200 | 385,000 | 1,200 |
| 1994-06-13 | 1,200 | 1,220 | 1,200 | 1,220 | 382,000 | 1,220 |
| 1994-06-10 | 1,230 | 1,230 | 1,210 | 1,210 | 1,943,000 | 1,210 |
| 1994-06-09 | 1,210 | 1,220 | 1,200 | 1,210 | 804,000 | 1,210 |
| 1994-06-08 | 1,200 | 1,210 | 1,190 | 1,210 | 608,000 | 1,210 |
| 1994-06-07 | 1,200 | 1,200 | 1,190 | 1,200 | 533,000 | 1,200 |
| 1994-06-06 | 1,210 | 1,210 | 1,190 | 1,200 | 415,000 | 1,200 |
| 1994-06-03 | 1,210 | 1,220 | 1,200 | 1,220 | 444,000 | 1,220 |
| 1994-06-02 | 1,220 | 1,240 | 1,210 | 1,230 | 1,611,000 | 1,230 |
| 1994-06-01 | 1,190 | 1,210 | 1,180 | 1,200 | 1,570,000 | 1,200 |
| 1994-05-31 | 1,180 | 1,190 | 1,170 | 1,190 | 471,000 | 1,190 |
| 1994-05-30 | 1,160 | 1,180 | 1,160 | 1,170 | 531,000 | 1,170 |
| 1994-05-27 | 1,160 | 1,170 | 1,150 | 1,160 | 363,000 | 1,160 |
| 1994-05-26 | 1,170 | 1,170 | 1,160 | 1,160 | 659,000 | 1,160 |
| 1994-05-25 | 1,160 | 1,170 | 1,150 | 1,170 | 1,012,000 | 1,170 |
| 1994-05-24 | 1,150 | 1,170 | 1,150 | 1,160 | 942,000 | 1,160 |
| 1994-05-23 | 1,150 | 1,170 | 1,140 | 1,170 | 728,000 | 1,170 |
| 1994-05-20 | 1,130 | 1,150 | 1,120 | 1,150 | 449,000 | 1,150 |
| 1994-05-19 | 1,120 | 1,140 | 1,120 | 1,130 | 286,000 | 1,130 |
| 1994-05-18 | 1,130 | 1,130 | 1,110 | 1,120 | 263,000 | 1,120 |
| 1994-05-17 | 1,110 | 1,120 | 1,110 | 1,120 | 268,000 | 1,120 |
| 1994-05-16 | 1,140 | 1,140 | 1,120 | 1,130 | 385,000 | 1,130 |
| 1994-05-13 | 1,130 | 1,140 | 1,120 | 1,140 | 655,000 | 1,140 |
| 1994-05-12 | 1,120 | 1,130 | 1,120 | 1,120 | 502,000 | 1,120 |
| 1994-05-11 | 1,110 | 1,120 | 1,100 | 1,110 | 226,000 | 1,110 |
| 1994-05-10 | 1,100 | 1,110 | 1,100 | 1,100 | 158,000 | 1,100 |
| 1994-05-09 | 1,100 | 1,100 | 1,090 | 1,090 | 93,000 | 1,090 |
| 1994-05-06 | 1,100 | 1,110 | 1,090 | 1,100 | 84,000 | 1,100 |
| 1994-05-02 | 1,090 | 1,100 | 1,090 | 1,090 | 88,000 | 1,090 |
| 1994-04-28 | 1,100 | 1,110 | 1,090 | 1,110 | 167,000 | 1,110 |
| 1994-04-27 | 1,090 | 1,110 | 1,090 | 1,100 | 144,000 | 1,100 |
| 1994-04-26 | 1,100 | 1,100 | 1,080 | 1,100 | 206,000 | 1,100 |
| 1994-04-25 | 1,100 | 1,110 | 1,090 | 1,090 | 700,000 | 1,090 |
| 1994-04-22 | 1,120 | 1,120 | 1,110 | 1,110 | 527,000 | 1,110 |
| 1994-04-21 | 1,100 | 1,110 | 1,090 | 1,090 | 386,000 | 1,090 |
| 1994-04-20 | 1,130 | 1,130 | 1,090 | 1,110 | 567,000 | 1,110 |
| 1994-04-19 | 1,120 | 1,140 | 1,110 | 1,130 | 645,000 | 1,130 |
| 1994-04-18 | 1,130 | 1,140 | 1,130 | 1,130 | 441,000 | 1,130 |
| 1994-04-15 | 1,120 | 1,130 | 1,120 | 1,120 | 319,000 | 1,120 |
| 1994-04-14 | 1,120 | 1,130 | 1,110 | 1,110 | 418,000 | 1,110 |
| 1994-04-13 | 1,120 | 1,130 | 1,110 | 1,130 | 276,000 | 1,130 |
| 1994-04-12 | 1,120 | 1,120 | 1,110 | 1,120 | 195,000 | 1,120 |
| 1994-04-11 | 1,120 | 1,130 | 1,110 | 1,130 | 388,000 | 1,130 |
| 1994-04-08 | 1,110 | 1,120 | 1,090 | 1,120 | 802,000 | 1,120 |
| 1994-04-07 | 1,090 | 1,110 | 1,080 | 1,110 | 347,000 | 1,110 |
| 1994-04-06 | 1,090 | 1,100 | 1,070 | 1,080 | 383,000 | 1,080 |
| 1994-04-05 | 1,070 | 1,090 | 1,060 | 1,090 | 191,000 | 1,090 |
| 1994-04-04 | 1,080 | 1,080 | 1,050 | 1,060 | 398,000 | 1,060 |
| 1994-04-01 | 1,090 | 1,090 | 1,070 | 1,070 | 145,000 | 1,070 |
| 1994-03-31 | 1,080 | 1,100 | 1,060 | 1,090 | 829,000 | 1,090 |
| 1994-03-30 | 1,090 | 1,110 | 1,090 | 1,100 | 534,000 | 1,100 |
| 1994-03-29 | 1,130 | 1,130 | 1,110 | 1,130 | 390,000 | 1,130 |
| 1994-03-28 | 1,110 | 1,130 | 1,110 | 1,130 | 307,000 | 1,130 |
| 1994-03-25 | 1,120 | 1,130 | 1,110 | 1,130 | 701,000 | 1,130 |
| 1994-03-24 | 1,080 | 1,120 | 1,080 | 1,120 | 323,000 | 1,120 |
| 1994-03-23 | 1,100 | 1,100 | 1,080 | 1,090 | 273,000 | 1,090 |
| 1994-03-22 | 1,120 | 1,130 | 1,100 | 1,100 | 493,000 | 1,100 |
| 1994-03-18 | 1,120 | 1,130 | 1,110 | 1,130 | 640,000 | 1,130 |
| 1994-03-17 | 1,110 | 1,120 | 1,100 | 1,110 | 669,000 | 1,110 |
| 1994-03-16 | 1,080 | 1,110 | 1,080 | 1,110 | 475,000 | 1,110 |
| 1994-03-15 | 1,110 | 1,120 | 1,070 | 1,080 | 457,000 | 1,080 |
| 1994-03-14 | 1,090 | 1,110 | 1,080 | 1,110 | 476,000 | 1,110 |
| 1994-03-11 | 1,080 | 1,090 | 1,070 | 1,090 | 1,400,000 | 1,090 |
| 1994-03-10 | 1,060 | 1,070 | 1,050 | 1,060 | 345,000 | 1,060 |
| 1994-03-09 | 1,040 | 1,060 | 1,030 | 1,060 | 574,000 | 1,060 |
| 1994-03-08 | 1,050 | 1,050 | 1,040 | 1,040 | 322,000 | 1,040 |
| 1994-03-07 | 1,050 | 1,070 | 1,040 | 1,050 | 506,000 | 1,050 |
| 1994-03-04 | 1,050 | 1,060 | 1,040 | 1,050 | 456,000 | 1,050 |
| 1994-03-03 | 1,060 | 1,060 | 1,030 | 1,050 | 401,000 | 1,050 |
| 1994-03-02 | 1,080 | 1,090 | 1,050 | 1,060 | 468,000 | 1,060 |
| 1994-03-01 | 1,090 | 1,100 | 1,080 | 1,100 | 536,000 | 1,100 |
| 1994-02-28 | 1,080 | 1,090 | 1,060 | 1,080 | 373,000 | 1,080 |
| 1994-02-25 | 1,060 | 1,070 | 1,060 | 1,060 | 365,000 | 1,060 |
| 1994-02-24 | 1,060 | 1,070 | 1,060 | 1,060 | 1,294,000 | 1,060 |
| 1994-02-23 | 1,050 | 1,060 | 1,040 | 1,040 | 279,000 | 1,040 |
| 1994-02-22 | 1,070 | 1,070 | 1,040 | 1,040 | 289,000 | 1,040 |
| 1994-02-21 | 1,030 | 1,060 | 1,030 | 1,060 | 203,000 | 1,060 |
| 1994-02-18 | 1,040 | 1,050 | 1,030 | 1,050 | 307,000 | 1,050 |
| 1994-02-17 | 1,040 | 1,050 | 1,030 | 1,050 | 327,000 | 1,050 |
| 1994-02-16 | 1,050 | 1,060 | 1,040 | 1,040 | 555,000 | 1,040 |
| 1994-02-15 | 1,030 | 1,040 | 1,020 | 1,030 | 612,000 | 1,030 |
| 1994-02-14 | 1,090 | 1,090 | 1,050 | 1,050 | 618,000 | 1,050 |
| 1994-02-10 | 1,090 | 1,090 | 1,070 | 1,080 | 700,000 | 1,080 |
| 1994-02-09 | 1,110 | 1,110 | 1,070 | 1,070 | 485,000 | 1,070 |
| 1994-02-08 | 1,130 | 1,130 | 1,110 | 1,120 | 521,000 | 1,120 |
| 1994-02-07 | 1,100 | 1,110 | 1,100 | 1,110 | 145,000 | 1,110 |
| 1994-02-04 | 1,120 | 1,120 | 1,090 | 1,120 | 453,000 | 1,120 |
| 1994-02-03 | 1,130 | 1,140 | 1,090 | 1,110 | 541,000 | 1,110 |
| 1994-02-02 | 1,100 | 1,140 | 1,100 | 1,110 | 608,000 | 1,110 |
| 1994-02-01 | 1,150 | 1,160 | 1,110 | 1,130 | 1,017,000 | 1,130 |
| 1994-01-31 | 1,140 | 1,160 | 1,130 | 1,150 | 961,000 | 1,150 |
| 1994-01-28 | 1,100 | 1,100 | 1,080 | 1,100 | 512,000 | 1,100 |
| 1994-01-27 | 1,110 | 1,110 | 1,090 | 1,100 | 560,000 | 1,100 |
| 1994-01-26 | 1,070 | 1,100 | 1,070 | 1,090 | 351,000 | 1,090 |
| 1994-01-25 | 1,070 | 1,080 | 1,050 | 1,070 | 255,000 | 1,070 |
| 1994-01-24 | 1,030 | 1,100 | 1,030 | 1,070 | 594,000 | 1,070 |
| 1994-01-21 | 1,080 | 1,110 | 1,080 | 1,110 | 438,000 | 1,110 |
| 1994-01-20 | 1,060 | 1,090 | 1,060 | 1,070 | 376,000 | 1,070 |
| 1994-01-19 | 1,060 | 1,080 | 1,050 | 1,050 | 424,000 | 1,050 |
| 1994-01-18 | 1,070 | 1,070 | 1,040 | 1,040 | 435,000 | 1,040 |
| 1994-01-17 | 1,090 | 1,100 | 1,070 | 1,070 | 247,000 | 1,070 |
| 1994-01-14 | 1,080 | 1,110 | 1,060 | 1,100 | 631,000 | 1,100 |
| 1994-01-13 | 1,070 | 1,080 | 1,050 | 1,050 | 253,000 | 1,050 |
| 1994-01-12 | 1,060 | 1,080 | 1,050 | 1,080 | 505,000 | 1,080 |
| 1994-01-11 | 1,070 | 1,080 | 1,040 | 1,060 | 521,000 | 1,060 |
| 1994-01-10 | 1,060 | 1,070 | 1,050 | 1,060 | 368,000 | 1,060 |
| 1994-01-07 | 1,040 | 1,060 | 1,030 | 1,050 | 462,000 | 1,050 |
| 1994-01-06 | 1,060 | 1,060 | 1,040 | 1,040 | 177,000 | 1,040 |
| 1994-01-05 | 1,020 | 1,040 | 1,020 | 1,040 | 396,000 | 1,040 |
| 1994-01-04 | 1,020 | 1,030 | 1,010 | 1,010 | 74,000 | 1,010 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
