5332 TOTO(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 | 1,610 | 1,630 | 1,610 | 1,630 | 164,000 | 2,963.64 |
| 1994-12-29 | 1,580 | 1,600 | 1,580 | 1,600 | 122,000 | 2,909.09 |
| 1994-12-28 | 1,590 | 1,600 | 1,580 | 1,600 | 382,000 | 2,909.09 |
| 1994-12-27 | 1,600 | 1,600 | 1,580 | 1,580 | 173,000 | 2,872.73 |
| 1994-12-26 | 1,610 | 1,610 | 1,590 | 1,610 | 254,000 | 2,927.27 |
| 1994-12-22 | 1,600 | 1,610 | 1,590 | 1,600 | 287,000 | 2,909.09 |
| 1994-12-21 | 1,590 | 1,610 | 1,580 | 1,590 | 200,000 | 2,890.91 |
| 1994-12-20 | 1,590 | 1,620 | 1,580 | 1,610 | 245,000 | 2,927.27 |
| 1994-12-19 | 1,600 | 1,610 | 1,590 | 1,610 | 238,000 | 2,927.27 |
| 1994-12-16 | 1,590 | 1,600 | 1,580 | 1,600 | 100,000 | 2,909.09 |
| 1994-12-15 | 1,600 | 1,610 | 1,590 | 1,600 | 265,000 | 2,909.09 |
| 1994-12-14 | 1,590 | 1,600 | 1,590 | 1,590 | 103,000 | 2,890.91 |
| 1994-12-13 | 1,610 | 1,610 | 1,580 | 1,590 | 337,000 | 2,890.91 |
| 1994-12-12 | 1,620 | 1,620 | 1,600 | 1,610 | 125,000 | 2,927.27 |
| 1994-12-09 | 1,620 | 1,620 | 1,580 | 1,600 | 1,042,000 | 2,909.09 |
| 1994-12-08 | 1,600 | 1,600 | 1,590 | 1,600 | 139,000 | 2,909.09 |
| 1994-12-07 | 1,590 | 1,600 | 1,580 | 1,590 | 436,000 | 2,890.91 |
| 1994-12-06 | 1,570 | 1,600 | 1,570 | 1,600 | 281,000 | 2,909.09 |
| 1994-12-05 | 1,560 | 1,570 | 1,560 | 1,570 | 133,000 | 2,854.55 |
| 1994-12-02 | 1,550 | 1,560 | 1,550 | 1,550 | 144,000 | 2,818.18 |
| 1994-12-01 | 1,560 | 1,560 | 1,550 | 1,560 | 182,000 | 2,836.36 |
| 1994-11-30 | 1,580 | 1,580 | 1,560 | 1,560 | 228,000 | 2,836.36 |
| 1994-11-29 | 1,580 | 1,580 | 1,560 | 1,580 | 49,000 | 2,872.73 |
| 1994-11-28 | 1,550 | 1,580 | 1,550 | 1,580 | 225,000 | 2,872.73 |
| 1994-11-25 | 1,530 | 1,550 | 1,520 | 1,520 | 319,000 | 2,763.64 |
| 1994-11-24 | 1,520 | 1,540 | 1,520 | 1,530 | 291,000 | 2,781.82 |
| 1994-11-22 | 1,560 | 1,580 | 1,520 | 1,570 | 381,000 | 2,854.55 |
| 1994-11-21 | 1,600 | 1,600 | 1,570 | 1,570 | 234,000 | 2,854.55 |
| 1994-11-18 | 1,600 | 1,610 | 1,590 | 1,600 | 338,000 | 2,909.09 |
| 1994-11-17 | 1,580 | 1,590 | 1,570 | 1,570 | 338,000 | 2,854.55 |
| 1994-11-16 | 1,560 | 1,580 | 1,550 | 1,570 | 325,000 | 2,854.55 |
| 1994-11-15 | 1,540 | 1,550 | 1,530 | 1,550 | 408,000 | 2,818.18 |
| 1994-11-14 | 1,490 | 1,520 | 1,490 | 1,520 | 196,000 | 2,763.64 |
| 1994-11-11 | 1,510 | 1,510 | 1,490 | 1,490 | 396,000 | 2,709.09 |
| 1994-11-10 | 1,500 | 1,510 | 1,490 | 1,500 | 269,000 | 2,727.27 |
| 1994-11-09 | 1,500 | 1,510 | 1,490 | 1,500 | 178,000 | 2,727.27 |
| 1994-11-08 | 1,500 | 1,510 | 1,490 | 1,510 | 143,000 | 2,745.45 |
| 1994-11-07 | 1,500 | 1,500 | 1,490 | 1,490 | 87,000 | 2,709.09 |
| 1994-11-04 | 1,520 | 1,520 | 1,510 | 1,520 | 86,000 | 2,763.64 |
| 1994-11-02 | 1,520 | 1,520 | 1,500 | 1,500 | 171,000 | 2,727.27 |
| 1994-11-01 | 1,520 | 1,520 | 1,510 | 1,510 | 117,000 | 2,745.45 |
| 1994-10-31 | 1,500 | 1,530 | 1,490 | 1,520 | 167,000 | 2,763.64 |
| 1994-10-28 | 1,480 | 1,490 | 1,470 | 1,480 | 286,000 | 2,690.91 |
| 1994-10-27 | 1,490 | 1,490 | 1,470 | 1,480 | 282,000 | 2,690.91 |
| 1994-10-26 | 1,520 | 1,520 | 1,490 | 1,490 | 350,000 | 2,709.09 |
| 1994-10-25 | 1,530 | 1,530 | 1,520 | 1,520 | 111,000 | 2,763.64 |
| 1994-10-24 | 1,550 | 1,550 | 1,530 | 1,530 | 117,000 | 2,781.82 |
| 1994-10-21 | 1,540 | 1,550 | 1,530 | 1,550 | 139,000 | 2,818.18 |
| 1994-10-20 | 1,540 | 1,550 | 1,540 | 1,550 | 216,000 | 2,818.18 |
| 1994-10-19 | 1,590 | 1,590 | 1,540 | 1,540 | 440,000 | 2,800 |
| 1994-10-18 | 1,610 | 1,610 | 1,580 | 1,590 | 359,000 | 2,890.91 |
| 1994-10-17 | 1,590 | 1,600 | 1,580 | 1,600 | 86,000 | 2,909.09 |
| 1994-10-14 | 1,590 | 1,600 | 1,580 | 1,580 | 496,000 | 2,872.73 |
| 1994-10-13 | 1,600 | 1,610 | 1,590 | 1,600 | 248,000 | 2,909.09 |
| 1994-10-12 | 1,620 | 1,620 | 1,590 | 1,610 | 207,000 | 2,927.27 |
| 1994-10-11 | 1,630 | 1,630 | 1,610 | 1,610 | 207,000 | 2,927.27 |
| 1994-10-07 | 1,630 | 1,630 | 1,610 | 1,620 | 108,000 | 2,945.45 |
| 1994-10-06 | 1,630 | 1,630 | 1,620 | 1,620 | 66,000 | 2,945.45 |
| 1994-10-05 | 1,610 | 1,640 | 1,610 | 1,640 | 183,000 | 2,981.82 |
| 1994-10-04 | 1,620 | 1,630 | 1,620 | 1,620 | 208,000 | 2,945.45 |
| 1994-10-03 | 1,630 | 1,630 | 1,620 | 1,620 | 94,000 | 2,945.45 |
| 1994-09-30 | 1,630 | 1,640 | 1,620 | 1,620 | 192,000 | 2,945.45 |
| 1994-09-29 | 1,620 | 1,630 | 1,620 | 1,620 | 255,000 | 2,945.45 |
| 1994-09-28 | 1,620 | 1,620 | 1,600 | 1,610 | 297,000 | 2,927.27 |
| 1994-09-27 | 1,630 | 1,640 | 1,600 | 1,600 | 372,000 | 2,909.09 |
| 1994-09-26 | 1,650 | 1,660 | 1,640 | 1,640 | 138,000 | 2,981.82 |
| 1994-09-22 | 1,680 | 1,680 | 1,650 | 1,650 | 419,000 | 3,000 |
| 1994-09-21 | 1,670 | 1,690 | 1,670 | 1,680 | 200,000 | 3,054.55 |
| 1994-09-20 | 1,670 | 1,680 | 1,660 | 1,680 | 220,000 | 3,054.55 |
| 1994-09-19 | 1,670 | 1,680 | 1,660 | 1,660 | 238,000 | 3,018.18 |
| 1994-09-16 | 1,670 | 1,680 | 1,670 | 1,670 | 154,000 | 3,036.36 |
| 1994-09-14 | 1,680 | 1,680 | 1,670 | 1,670 | 124,000 | 3,036.36 |
| 1994-09-13 | 1,670 | 1,690 | 1,670 | 1,680 | 179,000 | 3,054.55 |
| 1994-09-12 | 1,670 | 1,670 | 1,660 | 1,670 | 143,000 | 3,036.36 |
| 1994-09-09 | 1,670 | 1,680 | 1,660 | 1,660 | 1,169,000 | 3,018.18 |
| 1994-09-08 | 1,660 | 1,680 | 1,660 | 1,660 | 192,000 | 3,018.18 |
| 1994-09-07 | 1,670 | 1,690 | 1,660 | 1,660 | 334,000 | 3,018.18 |
| 1994-09-06 | 1,670 | 1,690 | 1,670 | 1,670 | 162,000 | 3,036.36 |
| 1994-09-05 | 1,690 | 1,690 | 1,670 | 1,670 | 162,000 | 3,036.36 |
| 1994-09-02 | 1,710 | 1,720 | 1,690 | 1,700 | 269,000 | 3,090.91 |
| 1994-09-01 | 1,700 | 1,710 | 1,690 | 1,710 | 149,000 | 3,109.09 |
| 1994-08-31 | 1,700 | 1,710 | 1,690 | 1,710 | 77,000 | 3,109.09 |
| 1994-08-30 | 1,720 | 1,720 | 1,700 | 1,710 | 170,000 | 3,109.09 |
| 1994-08-29 | 1,700 | 1,730 | 1,700 | 1,720 | 168,000 | 3,127.27 |
| 1994-08-26 | 1,710 | 1,710 | 1,690 | 1,690 | 184,000 | 3,072.73 |
| 1994-08-25 | 1,720 | 1,730 | 1,680 | 1,700 | 312,000 | 3,090.91 |
| 1994-08-24 | 1,720 | 1,730 | 1,710 | 1,730 | 212,000 | 3,145.45 |
| 1994-08-23 | 1,710 | 1,730 | 1,700 | 1,720 | 119,000 | 3,127.27 |
| 1994-08-22 | 1,710 | 1,720 | 1,700 | 1,710 | 124,000 | 3,109.09 |
| 1994-08-19 | 1,720 | 1,720 | 1,700 | 1,710 | 233,000 | 3,109.09 |
| 1994-08-18 | 1,730 | 1,740 | 1,720 | 1,730 | 220,000 | 3,145.45 |
| 1994-08-17 | 1,740 | 1,760 | 1,730 | 1,740 | 397,000 | 3,163.64 |
| 1994-08-16 | 1,730 | 1,740 | 1,720 | 1,740 | 215,000 | 3,163.64 |
| 1994-08-15 | 1,720 | 1,730 | 1,720 | 1,720 | 137,000 | 3,127.27 |
| 1994-08-12 | 1,730 | 1,730 | 1,710 | 1,720 | 297,000 | 3,127.27 |
| 1994-08-11 | 1,720 | 1,730 | 1,720 | 1,730 | 202,000 | 3,145.45 |
| 1994-08-10 | 1,730 | 1,730 | 1,710 | 1,720 | 333,000 | 3,127.27 |
| 1994-08-09 | 1,740 | 1,740 | 1,710 | 1,720 | 251,000 | 3,127.27 |
| 1994-08-08 | 1,720 | 1,740 | 1,720 | 1,730 | 151,000 | 3,145.45 |
| 1994-08-05 | 1,740 | 1,750 | 1,710 | 1,720 | 170,000 | 3,127.27 |
| 1994-08-04 | 1,760 | 1,770 | 1,740 | 1,750 | 191,000 | 3,181.82 |
| 1994-08-03 | 1,760 | 1,780 | 1,750 | 1,780 | 138,000 | 3,236.36 |
| 1994-08-02 | 1,760 | 1,780 | 1,750 | 1,780 | 148,000 | 3,236.36 |
| 1994-08-01 | 1,750 | 1,750 | 1,740 | 1,740 | 77,000 | 3,163.64 |
| 1994-07-29 | 1,740 | 1,750 | 1,720 | 1,750 | 125,000 | 3,181.82 |
| 1994-07-28 | 1,730 | 1,730 | 1,720 | 1,720 | 135,000 | 3,127.27 |
| 1994-07-27 | 1,720 | 1,740 | 1,710 | 1,720 | 205,000 | 3,127.27 |
| 1994-07-26 | 1,720 | 1,740 | 1,720 | 1,720 | 169,000 | 3,127.27 |
| 1994-07-25 | 1,740 | 1,740 | 1,710 | 1,730 | 198,000 | 3,145.45 |
| 1994-07-22 | 1,780 | 1,780 | 1,750 | 1,750 | 121,000 | 3,181.82 |
| 1994-07-21 | 1,790 | 1,790 | 1,770 | 1,780 | 192,000 | 3,236.36 |
| 1994-07-20 | 1,780 | 1,790 | 1,760 | 1,790 | 220,000 | 3,254.55 |
| 1994-07-19 | 1,750 | 1,760 | 1,750 | 1,760 | 180,000 | 3,200 |
| 1994-07-18 | 1,740 | 1,750 | 1,730 | 1,740 | 160,000 | 3,163.64 |
| 1994-07-15 | 1,730 | 1,740 | 1,720 | 1,740 | 207,000 | 3,163.64 |
| 1994-07-14 | 1,710 | 1,720 | 1,700 | 1,710 | 209,000 | 3,109.09 |
| 1994-07-13 | 1,710 | 1,720 | 1,700 | 1,710 | 110,000 | 3,109.09 |
| 1994-07-12 | 1,710 | 1,720 | 1,700 | 1,710 | 148,000 | 3,109.09 |
| 1994-07-11 | 1,700 | 1,720 | 1,700 | 1,710 | 119,000 | 3,109.09 |
| 1994-07-08 | 1,700 | 1,710 | 1,700 | 1,700 | 362,000 | 3,090.91 |
| 1994-07-07 | 1,710 | 1,720 | 1,700 | 1,700 | 300,000 | 3,090.91 |
| 1994-07-06 | 1,740 | 1,740 | 1,700 | 1,700 | 381,000 | 3,090.91 |
| 1994-07-05 | 1,740 | 1,750 | 1,740 | 1,740 | 378,000 | 3,163.64 |
| 1994-07-04 | 1,730 | 1,750 | 1,720 | 1,730 | 192,000 | 3,145.45 |
| 1994-07-01 | 1,720 | 1,730 | 1,700 | 1,730 | 379,000 | 3,145.45 |
| 1994-06-30 | 1,690 | 1,730 | 1,690 | 1,730 | 298,000 | 3,145.45 |
| 1994-06-29 | 1,710 | 1,720 | 1,710 | 1,710 | 344,000 | 3,109.09 |
| 1994-06-28 | 1,710 | 1,730 | 1,710 | 1,730 | 737,000 | 3,145.45 |
| 1994-06-27 | 1,730 | 1,730 | 1,700 | 1,710 | 472,000 | 3,109.09 |
| 1994-06-24 | 1,730 | 1,760 | 1,720 | 1,740 | 365,000 | 3,163.64 |
| 1994-06-23 | 1,730 | 1,750 | 1,720 | 1,750 | 498,000 | 3,181.82 |
| 1994-06-22 | 1,720 | 1,740 | 1,710 | 1,730 | 440,000 | 3,145.45 |
| 1994-06-21 | 1,750 | 1,770 | 1,740 | 1,750 | 305,000 | 3,181.82 |
| 1994-06-20 | 1,790 | 1,790 | 1,750 | 1,750 | 342,000 | 3,181.82 |
| 1994-06-17 | 1,800 | 1,810 | 1,780 | 1,800 | 426,000 | 3,272.73 |
| 1994-06-16 | 1,770 | 1,800 | 1,770 | 1,800 | 363,000 | 3,272.73 |
| 1994-06-15 | 1,770 | 1,790 | 1,760 | 1,780 | 648,000 | 3,236.36 |
| 1994-06-14 | 1,760 | 1,770 | 1,740 | 1,750 | 1,024,000 | 3,181.82 |
| 1994-06-13 | 1,770 | 1,790 | 1,760 | 1,790 | 457,000 | 3,254.55 |
| 1994-06-10 | 1,830 | 1,830 | 1,780 | 1,800 | 1,461,000 | 3,272.73 |
| 1994-06-09 | 1,810 | 1,820 | 1,790 | 1,800 | 502,000 | 3,272.73 |
| 1994-06-08 | 1,830 | 1,830 | 1,790 | 1,820 | 838,000 | 3,309.09 |
| 1994-06-07 | 1,830 | 1,830 | 1,820 | 1,830 | 125,000 | 3,327.27 |
| 1994-06-06 | 1,840 | 1,840 | 1,820 | 1,820 | 195,000 | 3,309.09 |
| 1994-06-03 | 1,840 | 1,850 | 1,830 | 1,840 | 692,000 | 3,345.45 |
| 1994-06-02 | 1,840 | 1,860 | 1,830 | 1,860 | 374,000 | 3,381.82 |
| 1994-06-01 | 1,850 | 1,850 | 1,810 | 1,830 | 250,000 | 3,327.27 |
| 1994-05-31 | 1,820 | 1,830 | 1,810 | 1,830 | 300,000 | 3,327.27 |
| 1994-05-30 | 1,860 | 1,860 | 1,810 | 1,810 | 401,000 | 3,290.91 |
| 1994-05-27 | 1,850 | 1,850 | 1,820 | 1,850 | 448,000 | 3,363.64 |
| 1994-05-26 | 1,840 | 1,870 | 1,840 | 1,840 | 228,000 | 3,345.45 |
| 1994-05-25 | 1,860 | 1,870 | 1,830 | 1,870 | 305,000 | 3,400 |
| 1994-05-24 | 1,850 | 1,880 | 1,830 | 1,860 | 608,000 | 3,381.82 |
| 1994-05-23 | 1,850 | 1,870 | 1,850 | 1,870 | 243,000 | 3,400 |
| 1994-05-20 | 1,820 | 1,860 | 1,820 | 1,830 | 239,000 | 3,327.27 |
| 1994-05-19 | 1,790 | 1,830 | 1,780 | 1,830 | 258,000 | 3,327.27 |
| 1994-05-18 | 1,820 | 1,820 | 1,780 | 1,800 | 419,000 | 3,272.73 |
| 1994-05-17 | 1,790 | 1,800 | 1,790 | 1,790 | 291,000 | 3,254.55 |
| 1994-05-16 | 1,810 | 1,820 | 1,790 | 1,790 | 323,000 | 3,254.55 |
| 1994-05-13 | 1,820 | 1,820 | 1,800 | 1,810 | 492,000 | 3,290.91 |
| 1994-05-12 | 1,840 | 1,840 | 1,820 | 1,820 | 308,000 | 3,309.09 |
| 1994-05-11 | 1,860 | 1,890 | 1,840 | 1,860 | 753,000 | 3,381.82 |
| 1994-05-10 | 1,830 | 1,860 | 1,820 | 1,850 | 196,000 | 3,363.64 |
| 1994-05-09 | 1,810 | 1,820 | 1,800 | 1,800 | 143,000 | 3,272.73 |
| 1994-05-06 | 1,830 | 1,840 | 1,810 | 1,810 | 294,000 | 3,290.91 |
| 1994-05-02 | 1,800 | 1,810 | 1,790 | 1,810 | 134,000 | 3,290.91 |
| 1994-04-28 | 1,810 | 1,830 | 1,810 | 1,810 | 221,000 | 3,290.91 |
| 1994-04-27 | 1,800 | 1,810 | 1,790 | 1,800 | 248,000 | 3,272.73 |
| 1994-04-26 | 1,810 | 1,810 | 1,790 | 1,810 | 304,000 | 3,290.91 |
| 1994-04-25 | 1,830 | 1,830 | 1,800 | 1,810 | 335,000 | 3,290.91 |
| 1994-04-22 | 1,830 | 1,850 | 1,800 | 1,840 | 631,000 | 3,345.45 |
| 1994-04-21 | 1,830 | 1,830 | 1,800 | 1,810 | 216,000 | 3,290.91 |
| 1994-04-20 | 1,830 | 1,830 | 1,810 | 1,810 | 206,000 | 3,290.91 |
| 1994-04-19 | 1,830 | 1,850 | 1,820 | 1,830 | 307,000 | 3,327.27 |
| 1994-04-18 | 1,870 | 1,880 | 1,850 | 1,860 | 327,000 | 3,381.82 |
| 1994-04-15 | 1,880 | 1,880 | 1,860 | 1,860 | 217,000 | 3,381.82 |
| 1994-04-14 | 1,870 | 1,870 | 1,850 | 1,850 | 284,000 | 3,363.64 |
| 1994-04-13 | 1,840 | 1,880 | 1,840 | 1,880 | 243,000 | 3,418.18 |
| 1994-04-12 | 1,850 | 1,850 | 1,830 | 1,830 | 191,000 | 3,327.27 |
| 1994-04-11 | 1,900 | 1,900 | 1,860 | 1,870 | 176,000 | 3,400 |
| 1994-04-08 | 1,870 | 1,880 | 1,820 | 1,870 | 582,000 | 3,400 |
| 1994-04-07 | 1,870 | 1,880 | 1,840 | 1,870 | 262,000 | 3,400 |
| 1994-04-06 | 1,900 | 1,900 | 1,840 | 1,850 | 290,000 | 3,363.64 |
| 1994-04-05 | 1,830 | 1,880 | 1,820 | 1,880 | 136,000 | 3,418.18 |
| 1994-04-04 | 1,800 | 1,820 | 1,780 | 1,820 | 266,000 | 3,309.09 |
| 1994-04-01 | 1,830 | 1,830 | 1,810 | 1,820 | 168,000 | 3,309.09 |
| 1994-03-31 | 1,820 | 1,830 | 1,790 | 1,830 | 516,000 | 3,327.27 |
| 1994-03-30 | 1,810 | 1,840 | 1,810 | 1,830 | 296,000 | 3,327.27 |
| 1994-03-29 | 1,870 | 1,870 | 1,830 | 1,840 | 191,000 | 3,345.45 |
| 1994-03-28 | 1,840 | 1,880 | 1,840 | 1,860 | 160,000 | 3,381.82 |
| 1994-03-25 | 1,860 | 1,880 | 1,850 | 1,860 | 340,000 | 3,381.82 |
| 1994-03-24 | 1,920 | 1,920 | 1,880 | 1,900 | 275,000 | 3,454.55 |
| 1994-03-23 | 1,930 | 1,930 | 1,890 | 1,900 | 607,000 | 3,454.55 |
| 1994-03-22 | 1,890 | 1,900 | 1,870 | 1,870 | 222,000 | 3,400 |
| 1994-03-18 | 1,950 | 1,950 | 1,910 | 1,910 | 313,000 | 3,472.73 |
| 1994-03-17 | 1,960 | 1,970 | 1,930 | 1,940 | 285,000 | 3,527.27 |
| 1994-03-16 | 1,960 | 1,990 | 1,950 | 1,960 | 524,000 | 3,563.64 |
| 1994-03-15 | 2,000 | 2,010 | 1,960 | 1,960 | 534,000 | 3,563.64 |
| 1994-03-14 | 1,940 | 2,000 | 1,940 | 1,990 | 440,000 | 3,618.18 |
| 1994-03-11 | 1,990 | 1,990 | 1,950 | 1,950 | 1,252,000 | 3,545.45 |
| 1994-03-10 | 1,940 | 1,970 | 1,930 | 1,970 | 292,000 | 3,581.82 |
| 1994-03-09 | 1,910 | 1,920 | 1,890 | 1,920 | 143,000 | 3,490.91 |
| 1994-03-08 | 1,920 | 1,940 | 1,910 | 1,910 | 241,000 | 3,472.73 |
| 1994-03-07 | 1,900 | 1,970 | 1,900 | 1,910 | 351,000 | 3,472.73 |
| 1994-03-04 | 1,880 | 1,920 | 1,870 | 1,910 | 308,000 | 3,472.73 |
| 1994-03-03 | 1,890 | 1,900 | 1,860 | 1,870 | 175,000 | 3,400 |
| 1994-03-02 | 1,890 | 1,900 | 1,880 | 1,880 | 213,000 | 3,418.18 |
| 1994-03-01 | 1,890 | 1,900 | 1,880 | 1,900 | 315,000 | 3,454.55 |
| 1994-02-28 | 1,890 | 1,910 | 1,870 | 1,870 | 377,000 | 3,400 |
| 1994-02-25 | 1,890 | 1,910 | 1,880 | 1,890 | 236,000 | 3,436.36 |
| 1994-02-24 | 1,920 | 1,930 | 1,910 | 1,910 | 353,000 | 3,472.73 |
| 1994-02-23 | 1,920 | 1,920 | 1,890 | 1,900 | 207,000 | 3,454.55 |
| 1994-02-22 | 1,910 | 1,920 | 1,890 | 1,920 | 432,000 | 3,490.91 |
| 1994-02-21 | 1,820 | 1,890 | 1,810 | 1,880 | 416,000 | 3,418.18 |
| 1994-02-18 | 1,860 | 1,860 | 1,830 | 1,830 | 295,000 | 3,327.27 |
| 1994-02-17 | 1,850 | 1,860 | 1,830 | 1,850 | 335,000 | 3,363.64 |
| 1994-02-16 | 1,830 | 1,850 | 1,830 | 1,850 | 638,000 | 3,363.64 |
| 1994-02-15 | 1,780 | 1,820 | 1,780 | 1,800 | 747,000 | 3,272.73 |
| 1994-02-14 | 1,850 | 1,880 | 1,830 | 1,850 | 328,000 | 3,363.64 |
| 1994-02-10 | 1,920 | 1,920 | 1,880 | 1,910 | 474,000 | 3,472.73 |
| 1994-02-09 | 1,930 | 1,930 | 1,880 | 1,920 | 394,000 | 3,490.91 |
| 1994-02-08 | 1,980 | 2,000 | 1,930 | 1,950 | 699,000 | 3,545.45 |
| 1994-02-07 | 1,950 | 1,960 | 1,940 | 1,950 | 194,000 | 3,545.45 |
| 1994-02-04 | 1,980 | 1,980 | 1,950 | 1,970 | 733,000 | 3,581.82 |
| 1994-02-03 | 2,020 | 2,020 | 1,970 | 2,000 | 476,000 | 3,636.36 |
| 1994-02-02 | 2,000 | 2,030 | 1,990 | 1,990 | 607,000 | 3,618.18 |
| 1994-02-01 | 2,060 | 2,090 | 2,020 | 2,040 | 878,000 | 3,709.09 |
| 1994-01-31 | 2,000 | 2,030 | 1,970 | 2,030 | 535,000 | 3,690.91 |
| 1994-01-28 | 1,940 | 1,950 | 1,910 | 1,910 | 266,000 | 3,472.73 |
| 1994-01-27 | 1,960 | 1,990 | 1,940 | 1,950 | 209,000 | 3,545.45 |
| 1994-01-26 | 1,920 | 1,990 | 1,900 | 1,990 | 253,000 | 3,618.18 |
| 1994-01-25 | 1,900 | 1,920 | 1,870 | 1,900 | 315,000 | 3,454.55 |
| 1994-01-24 | 1,870 | 1,910 | 1,850 | 1,850 | 387,000 | 3,363.64 |
| 1994-01-21 | 1,980 | 1,990 | 1,960 | 1,960 | 583,000 | 3,563.64 |
| 1994-01-20 | 1,940 | 1,980 | 1,930 | 1,960 | 444,000 | 3,563.64 |
| 1994-01-19 | 1,890 | 1,960 | 1,890 | 1,940 | 486,000 | 3,527.27 |
| 1994-01-18 | 1,940 | 1,950 | 1,880 | 1,880 | 162,000 | 3,418.18 |
| 1994-01-17 | 1,950 | 1,950 | 1,930 | 1,950 | 168,000 | 3,545.45 |
| 1994-01-14 | 1,930 | 1,960 | 1,910 | 1,960 | 688,000 | 3,563.64 |
| 1994-01-13 | 1,910 | 1,930 | 1,900 | 1,900 | 283,000 | 3,454.55 |
| 1994-01-12 | 1,870 | 1,940 | 1,870 | 1,920 | 711,000 | 3,490.91 |
| 1994-01-11 | 1,910 | 1,920 | 1,880 | 1,890 | 422,000 | 3,436.36 |
| 1994-01-10 | 1,880 | 1,920 | 1,860 | 1,920 | 539,000 | 3,490.91 |
| 1994-01-07 | 1,810 | 1,850 | 1,810 | 1,850 | 452,000 | 3,363.64 |
| 1994-01-06 | 1,800 | 1,830 | 1,790 | 1,830 | 394,000 | 3,327.27 |
| 1994-01-05 | 1,780 | 1,800 | 1,770 | 1,790 | 599,000 | 3,254.55 |
| 1994-01-04 | 1,780 | 1,810 | 1,780 | 1,780 | 194,000 | 3,236.36 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
