3593 (株)ホギメディカル 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 | 5,200 | 5,200 | 5,140 | 5,180 | 1,500 | 2,590 |
| 1994-12-29 | 5,130 | 5,150 | 5,110 | 5,140 | 13,800 | 2,570 |
| 1994-12-28 | 5,160 | 5,160 | 5,120 | 5,160 | 9,900 | 2,580 |
| 1994-12-27 | 5,160 | 5,160 | 5,110 | 5,160 | 15,400 | 2,580 |
| 1994-12-26 | 5,160 | 5,200 | 5,150 | 5,160 | 10,000 | 2,580 |
| 1994-12-22 | 5,190 | 5,200 | 5,150 | 5,150 | 22,100 | 2,575 |
| 1994-12-21 | 5,190 | 5,190 | 5,150 | 5,150 | 24,500 | 2,575 |
| 1994-12-20 | 5,130 | 5,200 | 5,100 | 5,180 | 25,400 | 2,590 |
| 1994-12-19 | 5,040 | 5,100 | 5,020 | 5,060 | 208,600 | 2,530 |
| 1994-12-16 | 5,020 | 5,050 | 5,010 | 5,040 | 11,400 | 2,520 |
| 1994-12-15 | 5,010 | 5,020 | 5,000 | 5,020 | 210,100 | 2,510 |
| 1994-12-14 | 5,050 | 5,050 | 5,020 | 5,020 | 160,700 | 2,510 |
| 1994-12-13 | 5,080 | 5,080 | 5,050 | 5,050 | 6,000 | 2,525 |
| 1994-12-12 | 5,080 | 5,100 | 5,050 | 5,060 | 172,000 | 2,530 |
| 1994-12-09 | 5,100 | 5,100 | 5,050 | 5,080 | 12,100 | 2,540 |
| 1994-12-08 | 5,100 | 5,150 | 5,100 | 5,130 | 13,400 | 2,565 |
| 1994-12-07 | 5,150 | 5,160 | 5,130 | 5,150 | 23,400 | 2,575 |
| 1994-12-06 | 5,130 | 5,180 | 5,130 | 5,150 | 13,900 | 2,575 |
| 1994-12-05 | 5,180 | 5,180 | 5,100 | 5,180 | 14,100 | 2,590 |
| 1994-12-02 | 5,110 | 5,110 | 5,030 | 5,070 | 11,700 | 2,535 |
| 1994-12-01 | 4,980 | 5,020 | 4,960 | 4,960 | 12,300 | 2,480 |
| 1994-11-30 | 4,880 | 4,970 | 4,880 | 4,960 | 8,700 | 2,480 |
| 1994-11-29 | 4,880 | 4,920 | 4,880 | 4,880 | 16,800 | 2,440 |
| 1994-11-28 | 4,900 | 4,900 | 4,850 | 4,880 | 5,900 | 2,440 |
| 1994-11-25 | 4,850 | 4,900 | 4,850 | 4,900 | 6,300 | 2,450 |
| 1994-11-24 | 4,800 | 4,870 | 4,800 | 4,830 | 16,200 | 2,415 |
| 1994-11-22 | 4,900 | 4,950 | 4,800 | 4,880 | 19,500 | 2,440 |
| 1994-11-21 | 4,900 | 4,900 | 4,800 | 4,850 | 11,100 | 2,425 |
| 1994-11-18 | 4,950 | 4,950 | 4,800 | 4,800 | 6,900 | 2,400 |
| 1994-11-17 | 4,780 | 4,800 | 4,750 | 4,750 | 2,800 | 2,375 |
| 1994-11-16 | 4,730 | 4,770 | 4,730 | 4,730 | 25,900 | 2,365 |
| 1994-11-15 | 4,620 | 4,750 | 4,620 | 4,720 | 20,400 | 2,360 |
| 1994-11-14 | 4,630 | 4,630 | 4,610 | 4,620 | 5,800 | 2,310 |
| 1994-11-11 | 4,680 | 4,700 | 4,620 | 4,630 | 4,700 | 2,315 |
| 1994-11-10 | 4,650 | 4,660 | 4,620 | 4,620 | 11,700 | 2,310 |
| 1994-11-09 | 4,800 | 4,800 | 4,750 | 4,750 | 11,900 | 2,375 |
| 1994-11-08 | 4,900 | 4,900 | 4,800 | 4,800 | 13,200 | 2,400 |
| 1994-11-07 | 4,960 | 4,960 | 4,890 | 4,890 | 10,800 | 2,445 |
| 1994-11-04 | 4,850 | 4,980 | 4,850 | 4,910 | 8,400 | 2,455 |
| 1994-11-02 | 4,960 | 4,980 | 4,900 | 4,900 | 20,000 | 2,450 |
| 1994-11-01 | 4,900 | 4,900 | 4,830 | 4,860 | 34,400 | 2,430 |
| 1994-10-31 | 4,850 | 4,980 | 4,840 | 4,850 | 15,800 | 2,425 |
| 1994-10-28 | 4,800 | 4,850 | 4,750 | 4,750 | 27,200 | 2,375 |
| 1994-10-27 | 4,640 | 4,800 | 4,570 | 4,750 | 18,000 | 2,375 |
| 1994-10-26 | 4,550 | 4,600 | 4,500 | 4,590 | 35,400 | 2,295 |
| 1994-10-25 | 4,350 | 4,600 | 4,200 | 4,500 | 90,800 | 2,250 |
| 1994-10-24 | 4,600 | 4,600 | 4,300 | 4,350 | 90,300 | 2,175 |
| 1994-10-21 | 4,900 | 4,900 | 4,640 | 4,650 | 70,900 | 2,325 |
| 1994-10-20 | 5,180 | 5,180 | 4,850 | 4,930 | 114,900 | 2,465 |
| 1994-10-19 | 5,520 | 5,520 | 5,100 | 5,180 | 47,200 | 2,590 |
| 1994-10-18 | 5,500 | 5,520 | 5,500 | 5,520 | 24,100 | 2,760 |
| 1994-10-17 | 5,470 | 5,550 | 5,470 | 5,520 | 22,100 | 2,760 |
| 1994-10-14 | 5,520 | 5,550 | 5,470 | 5,470 | 30,600 | 2,735 |
| 1994-10-13 | 5,400 | 5,600 | 5,400 | 5,440 | 29,400 | 2,720 |
| 1994-10-12 | 5,120 | 5,340 | 5,120 | 5,310 | 35,800 | 2,655 |
| 1994-10-11 | 5,120 | 5,130 | 5,110 | 5,120 | 21,300 | 2,560 |
| 1994-10-07 | 5,100 | 5,120 | 5,100 | 5,120 | 20,500 | 2,560 |
| 1994-10-06 | 5,120 | 5,120 | 5,100 | 5,100 | 20,900 | 2,550 |
| 1994-10-05 | 5,350 | 5,350 | 5,050 | 5,110 | 34,700 | 2,555 |
| 1994-10-04 | 5,450 | 5,450 | 5,350 | 5,350 | 16,000 | 2,675 |
| 1994-10-03 | 5,370 | 5,450 | 5,360 | 5,370 | 27,200 | 2,685 |
| 1994-09-30 | 5,400 | 5,500 | 5,400 | 5,450 | 27,600 | 2,725 |
| 1994-09-29 | 5,600 | 5,620 | 5,350 | 5,370 | 59,500 | 2,685 |
| 1994-09-28 | 5,810 | 5,830 | 5,600 | 5,650 | 26,600 | 2,825 |
| 1994-09-27 | 5,810 | 5,870 | 5,750 | 5,840 | 15,900 | 2,920 |
| 1994-09-26 | 5,950 | 5,950 | 5,880 | 5,920 | 15,700 | 2,960 |
| 1994-09-22 | 5,990 | 6,000 | 5,950 | 5,950 | 28,200 | 2,975 |
| 1994-09-21 | 6,050 | 6,050 | 5,990 | 6,000 | 53,700 | 3,000 |
| 1994-09-20 | 6,140 | 6,140 | 6,010 | 6,070 | 29,600 | 3,035 |
| 1994-09-19 | 6,180 | 6,200 | 6,090 | 6,090 | 39,400 | 3,045 |
| 1994-09-16 | 6,110 | 6,190 | 6,100 | 6,110 | 12,800 | 3,055 |
| 1994-09-14 | 6,110 | 6,200 | 6,100 | 6,100 | 23,600 | 3,050 |
| 1994-09-13 | 6,160 | 6,160 | 6,100 | 6,150 | 2,300 | 3,075 |
| 1994-09-12 | 6,150 | 6,230 | 6,150 | 6,200 | 9,700 | 3,100 |
| 1994-09-09 | 6,100 | 6,280 | 6,100 | 6,240 | 17,300 | 3,120 |
| 1994-09-08 | 6,130 | 6,140 | 6,100 | 6,120 | 27,700 | 3,060 |
| 1994-09-07 | 6,200 | 6,200 | 6,120 | 6,140 | 19,500 | 3,070 |
| 1994-09-06 | 6,210 | 6,230 | 6,200 | 6,220 | 8,600 | 3,110 |
| 1994-09-05 | 6,260 | 6,260 | 6,240 | 6,240 | 8,600 | 3,120 |
| 1994-09-02 | 6,320 | 6,320 | 6,210 | 6,240 | 14,100 | 3,120 |
| 1994-09-01 | 6,240 | 6,240 | 6,220 | 6,220 | 5,800 | 3,110 |
| 1994-08-31 | 6,210 | 6,250 | 6,210 | 6,220 | 7,800 | 3,110 |
| 1994-08-30 | 6,200 | 6,220 | 6,200 | 6,210 | 6,300 | 3,105 |
| 1994-08-29 | 6,200 | 6,280 | 6,200 | 6,230 | 11,000 | 3,115 |
| 1994-08-26 | 6,210 | 6,210 | 6,200 | 6,200 | 6,500 | 3,100 |
| 1994-08-25 | 6,220 | 6,220 | 6,210 | 6,210 | 4,600 | 3,105 |
| 1994-08-24 | 6,250 | 6,250 | 6,220 | 6,240 | 4,100 | 3,120 |
| 1994-08-23 | 6,200 | 6,320 | 6,200 | 6,320 | 13,300 | 3,160 |
| 1994-08-22 | 6,320 | 6,320 | 6,220 | 6,280 | 6,900 | 3,140 |
| 1994-08-19 | 6,250 | 6,270 | 6,200 | 6,220 | 13,300 | 3,110 |
| 1994-08-18 | 6,370 | 6,370 | 6,250 | 6,250 | 14,200 | 3,125 |
| 1994-08-17 | 6,260 | 6,290 | 6,260 | 6,270 | 10,800 | 3,135 |
| 1994-08-16 | 6,200 | 6,300 | 6,200 | 6,250 | 11,800 | 3,125 |
| 1994-08-15 | 6,200 | 6,230 | 6,200 | 6,220 | 2,200 | 3,110 |
| 1994-08-12 | 6,250 | 6,290 | 6,250 | 6,260 | 4,300 | 3,130 |
| 1994-08-11 | 6,300 | 6,300 | 6,280 | 6,300 | 17,800 | 3,150 |
| 1994-08-10 | 6,340 | 6,340 | 6,270 | 6,290 | 8,500 | 3,145 |
| 1994-08-09 | 6,280 | 6,310 | 6,280 | 6,290 | 4,500 | 3,145 |
| 1994-08-08 | 6,330 | 6,340 | 6,330 | 6,330 | 5,600 | 3,165 |
| 1994-08-05 | 6,400 | 6,400 | 6,330 | 6,330 | 8,700 | 3,165 |
| 1994-08-04 | 6,300 | 6,340 | 6,300 | 6,330 | 8,400 | 3,165 |
| 1994-08-03 | 6,300 | 6,340 | 6,300 | 6,340 | 2,000 | 3,170 |
| 1994-08-02 | 6,400 | 6,400 | 6,320 | 6,340 | 18,300 | 3,170 |
| 1994-08-01 | 6,330 | 6,340 | 6,320 | 6,320 | 14,000 | 3,160 |
| 1994-07-29 | 6,330 | 6,330 | 6,300 | 6,330 | 14,400 | 3,165 |
| 1994-07-28 | 6,330 | 6,360 | 6,330 | 6,340 | 9,000 | 3,170 |
| 1994-07-27 | 6,320 | 6,350 | 6,320 | 6,330 | 15,400 | 3,165 |
| 1994-07-26 | 6,350 | 6,350 | 6,300 | 6,300 | 7,100 | 3,150 |
| 1994-07-25 | 6,260 | 6,350 | 6,260 | 6,350 | 9,000 | 3,175 |
| 1994-07-22 | 6,360 | 6,360 | 6,200 | 6,350 | 11,000 | 3,175 |
| 1994-07-21 | 6,250 | 6,300 | 6,250 | 6,280 | 9,200 | 3,140 |
| 1994-07-20 | 6,300 | 6,300 | 6,250 | 6,270 | 11,800 | 3,135 |
| 1994-07-19 | 6,240 | 6,250 | 6,180 | 6,190 | 16,000 | 3,095 |
| 1994-07-18 | 6,050 | 6,250 | 6,050 | 6,180 | 20,800 | 3,090 |
| 1994-07-15 | 6,230 | 6,250 | 6,200 | 6,200 | 10,100 | 3,100 |
| 1994-07-14 | 6,210 | 6,250 | 6,190 | 6,220 | 8,100 | 3,110 |
| 1994-07-13 | 6,210 | 6,280 | 6,190 | 6,250 | 25,300 | 3,125 |
| 1994-07-12 | 6,310 | 6,310 | 6,200 | 6,250 | 9,100 | 3,125 |
| 1994-07-11 | 6,370 | 6,370 | 6,300 | 6,310 | 3,700 | 3,155 |
| 1994-07-08 | 6,440 | 6,440 | 6,340 | 6,350 | 22,600 | 3,175 |
| 1994-07-07 | 6,430 | 6,450 | 6,420 | 6,440 | 12,200 | 3,220 |
| 1994-07-06 | 6,450 | 6,500 | 6,430 | 6,430 | 9,000 | 3,215 |
| 1994-07-05 | 6,530 | 6,530 | 6,430 | 6,450 | 23,400 | 3,225 |
| 1994-07-04 | 6,370 | 6,500 | 6,370 | 6,500 | 42,300 | 3,250 |
| 1994-07-01 | 6,240 | 6,400 | 6,220 | 6,250 | 38,200 | 3,125 |
| 1994-06-30 | 6,170 | 6,250 | 6,110 | 6,160 | 29,100 | 3,080 |
| 1994-06-29 | 6,120 | 6,130 | 6,100 | 6,100 | 13,300 | 3,050 |
| 1994-06-28 | 6,090 | 6,110 | 6,070 | 6,100 | 20,300 | 3,050 |
| 1994-06-27 | 6,100 | 6,100 | 6,060 | 6,090 | 11,600 | 3,045 |
| 1994-06-24 | 6,150 | 6,160 | 6,140 | 6,150 | 16,200 | 3,075 |
| 1994-06-23 | 6,150 | 6,200 | 6,120 | 6,150 | 32,600 | 3,075 |
| 1994-06-22 | 6,100 | 6,140 | 6,000 | 6,100 | 32,500 | 3,050 |
| 1994-06-21 | 6,200 | 6,210 | 6,150 | 6,150 | 32,500 | 3,075 |
| 1994-06-20 | 6,290 | 6,290 | 6,220 | 6,230 | 33,300 | 3,115 |
| 1994-06-17 | 6,290 | 6,300 | 6,260 | 6,270 | 46,600 | 3,135 |
| 1994-06-16 | 6,300 | 6,300 | 6,250 | 6,290 | 33,600 | 3,145 |
| 1994-06-15 | 6,350 | 6,370 | 6,300 | 6,300 | 31,200 | 3,150 |
| 1994-06-14 | 6,350 | 6,360 | 6,320 | 6,350 | 13,500 | 3,175 |
| 1994-06-13 | 6,360 | 6,380 | 6,350 | 6,360 | 11,100 | 3,180 |
| 1994-06-10 | 6,400 | 6,430 | 6,350 | 6,360 | 21,300 | 3,180 |
| 1994-06-09 | 6,410 | 6,450 | 6,380 | 6,380 | 14,800 | 3,190 |
| 1994-06-08 | 6,500 | 6,500 | 6,350 | 6,410 | 30,600 | 3,205 |
| 1994-06-07 | 6,450 | 6,500 | 6,450 | 6,450 | 7,100 | 3,225 |
| 1994-06-06 | 6,600 | 6,600 | 6,500 | 6,500 | 11,300 | 3,250 |
| 1994-06-03 | 6,520 | 6,600 | 6,500 | 6,500 | 13,900 | 3,250 |
| 1994-06-02 | 6,500 | 6,550 | 6,450 | 6,550 | 41,000 | 3,275 |
| 1994-06-01 | 6,490 | 6,520 | 6,480 | 6,480 | 17,000 | 3,240 |
| 1994-05-31 | 6,500 | 6,520 | 6,490 | 6,490 | 20,500 | 3,245 |
| 1994-05-30 | 6,500 | 6,540 | 6,500 | 6,520 | 24,100 | 3,260 |
| 1994-05-27 | 6,540 | 6,550 | 6,500 | 6,550 | 26,900 | 3,275 |
| 1994-05-26 | 6,560 | 6,600 | 6,560 | 6,600 | 18,800 | 3,300 |
| 1994-05-25 | 6,580 | 6,600 | 6,560 | 6,570 | 27,300 | 3,285 |
| 1994-05-24 | 6,680 | 6,680 | 6,580 | 6,580 | 9,600 | 3,290 |
| 1994-05-23 | 6,680 | 6,700 | 6,580 | 6,580 | 24,600 | 3,290 |
| 1994-05-20 | 6,690 | 6,690 | 6,600 | 6,670 | 8,100 | 3,335 |
| 1994-05-19 | 6,580 | 6,590 | 6,570 | 6,590 | 6,500 | 3,295 |
| 1994-05-18 | 6,600 | 6,600 | 6,580 | 6,580 | 16,700 | 3,290 |
| 1994-05-17 | 6,600 | 6,600 | 6,570 | 6,580 | 8,500 | 3,290 |
| 1994-05-16 | 6,690 | 6,700 | 6,620 | 6,620 | 11,200 | 3,310 |
| 1994-05-13 | 6,700 | 6,730 | 6,660 | 6,690 | 14,200 | 3,345 |
| 1994-05-12 | 6,740 | 6,750 | 6,680 | 6,700 | 12,800 | 3,350 |
| 1994-05-11 | 6,760 | 6,890 | 6,750 | 6,800 | 27,000 | 3,400 |
| 1994-05-10 | 6,620 | 6,700 | 6,620 | 6,700 | 12,200 | 3,350 |
| 1994-05-09 | 6,580 | 6,730 | 6,580 | 6,620 | 8,900 | 3,310 |
| 1994-05-06 | 6,850 | 6,850 | 6,560 | 6,570 | 14,500 | 3,285 |
| 1994-05-02 | 6,580 | 6,600 | 6,560 | 6,560 | 11,900 | 3,280 |
| 1994-04-28 | 6,640 | 6,650 | 6,590 | 6,600 | 12,500 | 3,300 |
| 1994-04-27 | 6,600 | 6,650 | 6,590 | 6,650 | 19,500 | 3,325 |
| 1994-04-26 | 6,680 | 6,680 | 6,580 | 6,580 | 48,100 | 3,290 |
| 1994-04-25 | 6,700 | 6,730 | 6,690 | 6,690 | 30,000 | 3,345 |
| 1994-04-22 | 6,680 | 6,750 | 6,680 | 6,700 | 42,000 | 3,350 |
| 1994-04-21 | 6,550 | 6,680 | 6,550 | 6,680 | 50,400 | 3,340 |
| 1994-04-20 | 6,600 | 6,600 | 6,530 | 6,590 | 48,100 | 3,295 |
| 1994-04-19 | 6,600 | 6,630 | 6,500 | 6,530 | 219,600 | 3,265 |
| 1994-04-18 | 6,600 | 6,600 | 6,210 | 6,360 | 120,300 | 3,180 |
| 1994-04-15 | 7,050 | 7,070 | 6,670 | 6,700 | 190,000 | 3,350 |
| 1994-04-14 | 7,070 | 7,100 | 7,030 | 7,070 | 38,100 | 3,535 |
| 1994-04-13 | 7,060 | 7,100 | 7,060 | 7,100 | 22,300 | 3,550 |
| 1994-04-12 | 7,100 | 7,100 | 7,050 | 7,080 | 12,100 | 3,540 |
| 1994-04-11 | 7,020 | 7,120 | 7,020 | 7,060 | 9,000 | 3,530 |
| 1994-04-08 | 7,080 | 7,100 | 7,030 | 7,070 | 22,800 | 3,535 |
| 1994-04-07 | 7,050 | 7,120 | 7,020 | 7,050 | 42,000 | 3,525 |
| 1994-04-06 | 7,020 | 7,090 | 7,020 | 7,020 | 21,700 | 3,510 |
| 1994-04-05 | 7,000 | 7,050 | 7,000 | 7,020 | 19,700 | 3,510 |
| 1994-04-04 | 7,120 | 7,120 | 6,960 | 6,960 | 15,700 | 3,480 |
| 1994-04-01 | 6,990 | 7,060 | 6,980 | 7,020 | 21,400 | 3,510 |
| 1994-03-31 | 7,030 | 7,040 | 6,960 | 6,990 | 22,000 | 3,495 |
| 1994-03-30 | 7,020 | 7,080 | 6,950 | 6,950 | 54,400 | 3,475 |
| 1994-03-29 | 7,080 | 7,140 | 7,080 | 7,120 | 38,900 | 3,560 |
| 1994-03-28 | 7,080 | 7,140 | 7,020 | 7,100 | 40,500 | 3,550 |
| 1994-03-25 | 7,960 | 8,080 | 7,900 | 8,060 | 60,300 | 3,504.35 |
| 1994-03-24 | 7,990 | 8,020 | 7,970 | 7,990 | 48,600 | 3,473.91 |
| 1994-03-23 | 7,840 | 8,020 | 7,840 | 7,990 | 64,400 | 3,473.91 |
| 1994-03-22 | 7,850 | 7,850 | 7,790 | 7,840 | 66,800 | 3,408.70 |
| 1994-03-18 | 7,800 | 7,800 | 7,700 | 7,750 | 47,200 | 3,369.57 |
| 1994-03-17 | 7,800 | 7,800 | 7,700 | 7,700 | 28,700 | 3,347.83 |
| 1994-03-16 | 7,800 | 7,850 | 7,790 | 7,790 | 27,400 | 3,386.96 |
| 1994-03-15 | 7,810 | 7,850 | 7,780 | 7,790 | 28,400 | 3,386.96 |
| 1994-03-14 | 7,840 | 7,840 | 7,780 | 7,800 | 20,300 | 3,391.30 |
| 1994-03-11 | 7,800 | 7,800 | 7,750 | 7,750 | 17,300 | 3,369.57 |
| 1994-03-10 | 7,740 | 7,800 | 7,740 | 7,800 | 33,900 | 3,391.30 |
| 1994-03-09 | 7,750 | 7,800 | 7,740 | 7,740 | 18,400 | 3,365.22 |
| 1994-03-08 | 7,800 | 7,800 | 7,750 | 7,750 | 19,000 | 3,369.57 |
| 1994-03-07 | 7,800 | 7,810 | 7,740 | 7,750 | 30,900 | 3,369.57 |
| 1994-03-04 | 7,800 | 7,830 | 7,790 | 7,810 | 22,600 | 3,395.65 |
| 1994-03-03 | 7,850 | 7,850 | 7,760 | 7,790 | 41,700 | 3,386.96 |
| 1994-03-02 | 7,940 | 7,940 | 7,860 | 7,860 | 50,300 | 3,417.39 |
| 1994-03-01 | 7,920 | 7,940 | 7,860 | 7,920 | 43,200 | 3,443.48 |
| 1994-02-28 | 7,870 | 7,900 | 7,830 | 7,900 | 52,600 | 3,434.78 |
| 1994-02-25 | 7,770 | 7,770 | 7,750 | 7,770 | 44,000 | 3,378.26 |
| 1994-02-24 | 7,800 | 7,800 | 7,710 | 7,720 | 58,400 | 3,356.52 |
| 1994-02-23 | 7,700 | 7,850 | 7,680 | 7,700 | 60,100 | 3,347.83 |
| 1994-02-22 | 7,680 | 7,740 | 7,650 | 7,720 | 75,800 | 3,356.52 |
| 1994-02-21 | 7,630 | 7,630 | 7,580 | 7,580 | 66,500 | 3,295.65 |
| 1994-02-18 | 7,640 | 7,670 | 7,600 | 7,630 | 78,100 | 3,317.39 |
| 1994-02-17 | 7,600 | 7,600 | 7,500 | 7,510 | 13,200 | 3,265.22 |
| 1994-02-16 | 7,530 | 7,550 | 7,500 | 7,500 | 20,300 | 3,260.87 |
| 1994-02-15 | 7,510 | 7,520 | 7,480 | 7,480 | 23,100 | 3,252.17 |
| 1994-02-14 | 7,560 | 7,560 | 7,500 | 7,560 | 5,900 | 3,286.96 |
| 1994-02-10 | 7,650 | 7,650 | 7,500 | 7,560 | 28,800 | 3,286.96 |
| 1994-02-09 | 7,600 | 7,630 | 7,550 | 7,550 | 13,700 | 3,282.61 |
| 1994-02-08 | 7,640 | 7,650 | 7,500 | 7,500 | 22,300 | 3,260.87 |
| 1994-02-07 | 7,690 | 7,690 | 7,590 | 7,650 | 18,500 | 3,326.09 |
| 1994-02-04 | 7,510 | 7,600 | 7,500 | 7,590 | 13,700 | 3,300 |
| 1994-02-03 | 7,550 | 7,550 | 7,470 | 7,490 | 65,100 | 3,256.52 |
| 1994-02-02 | 7,590 | 7,630 | 7,540 | 7,580 | 82,700 | 3,295.65 |
| 1994-02-01 | 7,630 | 7,630 | 7,550 | 7,560 | 39,800 | 3,286.96 |
| 1994-01-31 | 7,560 | 7,560 | 7,500 | 7,530 | 24,500 | 3,273.91 |
| 1994-01-28 | 7,360 | 7,500 | 7,360 | 7,360 | 9,000 | 3,200 |
| 1994-01-27 | 7,410 | 7,410 | 7,340 | 7,360 | 32,300 | 3,200 |
| 1994-01-26 | 7,390 | 7,400 | 7,360 | 7,400 | 22,600 | 3,217.39 |
| 1994-01-25 | 7,400 | 7,410 | 7,370 | 7,400 | 19,200 | 3,217.39 |
| 1994-01-24 | 7,460 | 7,460 | 7,320 | 7,400 | 16,100 | 3,217.39 |
| 1994-01-21 | 7,530 | 7,540 | 7,500 | 7,530 | 20,500 | 3,273.91 |
| 1994-01-20 | 7,570 | 7,580 | 7,500 | 7,530 | 27,900 | 3,273.91 |
| 1994-01-19 | 7,470 | 7,590 | 7,450 | 7,570 | 23,500 | 3,291.30 |
| 1994-01-18 | 7,470 | 7,470 | 7,430 | 7,460 | 36,500 | 3,243.48 |
| 1994-01-17 | 7,510 | 7,530 | 7,420 | 7,450 | 21,200 | 3,239.13 |
| 1994-01-14 | 7,550 | 7,550 | 7,500 | 7,530 | 61,400 | 3,273.91 |
| 1994-01-13 | 7,650 | 7,650 | 7,550 | 7,600 | 70,700 | 3,304.35 |
| 1994-01-12 | 7,700 | 7,700 | 7,500 | 7,650 | 13,500 | 3,326.09 |
| 1994-01-11 | 7,670 | 7,740 | 7,640 | 7,660 | 13,200 | 3,330.43 |
| 1994-01-10 | 7,600 | 7,700 | 7,530 | 7,680 | 47,800 | 3,339.13 |
| 1994-01-07 | 7,500 | 7,510 | 7,400 | 7,480 | 15,900 | 3,252.17 |
| 1994-01-06 | 7,500 | 7,590 | 7,480 | 7,510 | 14,900 | 3,265.22 |
| 1994-01-05 | 7,500 | 7,550 | 7,450 | 7,550 | 24,100 | 3,282.61 |
| 1994-01-04 | 7,450 | 7,500 | 7,450 | 7,500 | 6,600 | 3,260.87 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株