5334 日本特殊陶業(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 | 1,330 | 1,330 | 1,310 | 1,310 | 129,000 | 1,310 |
| 1994-12-29 | 1,310 | 1,320 | 1,310 | 1,320 | 88,000 | 1,320 |
| 1994-12-28 | 1,330 | 1,330 | 1,310 | 1,330 | 246,000 | 1,330 |
| 1994-12-27 | 1,300 | 1,310 | 1,300 | 1,310 | 266,000 | 1,310 |
| 1994-12-26 | 1,310 | 1,310 | 1,300 | 1,310 | 241,000 | 1,310 |
| 1994-12-22 | 1,290 | 1,300 | 1,290 | 1,300 | 506,000 | 1,300 |
| 1994-12-21 | 1,260 | 1,280 | 1,260 | 1,270 | 258,000 | 1,270 |
| 1994-12-20 | 1,250 | 1,270 | 1,240 | 1,270 | 215,000 | 1,270 |
| 1994-12-19 | 1,240 | 1,260 | 1,240 | 1,260 | 264,000 | 1,260 |
| 1994-12-16 | 1,240 | 1,250 | 1,230 | 1,240 | 430,000 | 1,240 |
| 1994-12-15 | 1,240 | 1,260 | 1,230 | 1,240 | 1,565,000 | 1,240 |
| 1994-12-14 | 1,270 | 1,270 | 1,220 | 1,230 | 1,450,000 | 1,230 |
| 1994-12-13 | 1,300 | 1,300 | 1,270 | 1,270 | 1,083,000 | 1,270 |
| 1994-12-12 | 1,300 | 1,300 | 1,290 | 1,290 | 154,000 | 1,290 |
| 1994-12-09 | 1,300 | 1,300 | 1,290 | 1,300 | 373,000 | 1,300 |
| 1994-12-08 | 1,300 | 1,300 | 1,290 | 1,300 | 283,000 | 1,300 |
| 1994-12-07 | 1,300 | 1,300 | 1,290 | 1,300 | 152,000 | 1,300 |
| 1994-12-06 | 1,300 | 1,310 | 1,290 | 1,310 | 93,000 | 1,310 |
| 1994-12-05 | 1,300 | 1,310 | 1,290 | 1,300 | 609,000 | 1,300 |
| 1994-12-02 | 1,280 | 1,300 | 1,280 | 1,280 | 384,000 | 1,280 |
| 1994-12-01 | 1,280 | 1,290 | 1,280 | 1,280 | 204,000 | 1,280 |
| 1994-11-30 | 1,280 | 1,300 | 1,280 | 1,300 | 359,000 | 1,300 |
| 1994-11-29 | 1,280 | 1,290 | 1,270 | 1,280 | 240,000 | 1,280 |
| 1994-11-28 | 1,280 | 1,290 | 1,270 | 1,270 | 436,000 | 1,270 |
| 1994-11-25 | 1,290 | 1,300 | 1,280 | 1,280 | 488,000 | 1,280 |
| 1994-11-24 | 1,290 | 1,300 | 1,280 | 1,300 | 481,000 | 1,300 |
| 1994-11-22 | 1,290 | 1,310 | 1,290 | 1,300 | 606,000 | 1,300 |
| 1994-11-21 | 1,310 | 1,320 | 1,310 | 1,310 | 98,000 | 1,310 |
| 1994-11-18 | 1,310 | 1,330 | 1,310 | 1,320 | 309,000 | 1,320 |
| 1994-11-17 | 1,320 | 1,320 | 1,310 | 1,320 | 556,000 | 1,320 |
| 1994-11-16 | 1,310 | 1,320 | 1,300 | 1,320 | 653,000 | 1,320 |
| 1994-11-15 | 1,300 | 1,330 | 1,300 | 1,320 | 352,000 | 1,320 |
| 1994-11-14 | 1,290 | 1,310 | 1,280 | 1,290 | 307,000 | 1,290 |
| 1994-11-11 | 1,290 | 1,310 | 1,280 | 1,290 | 933,000 | 1,290 |
| 1994-11-10 | 1,310 | 1,310 | 1,290 | 1,310 | 593,000 | 1,310 |
| 1994-11-09 | 1,320 | 1,320 | 1,300 | 1,310 | 606,000 | 1,310 |
| 1994-11-08 | 1,310 | 1,330 | 1,310 | 1,320 | 170,000 | 1,320 |
| 1994-11-07 | 1,320 | 1,330 | 1,310 | 1,310 | 218,000 | 1,310 |
| 1994-11-04 | 1,320 | 1,330 | 1,320 | 1,320 | 394,000 | 1,320 |
| 1994-11-02 | 1,330 | 1,330 | 1,300 | 1,310 | 510,000 | 1,310 |
| 1994-11-01 | 1,340 | 1,340 | 1,340 | 1,340 | 107,000 | 1,340 |
| 1994-10-31 | 1,340 | 1,350 | 1,340 | 1,340 | 458,000 | 1,340 |
| 1994-10-28 | 1,330 | 1,340 | 1,320 | 1,340 | 170,000 | 1,340 |
| 1994-10-27 | 1,320 | 1,330 | 1,310 | 1,320 | 245,000 | 1,320 |
| 1994-10-26 | 1,320 | 1,330 | 1,310 | 1,320 | 315,000 | 1,320 |
| 1994-10-25 | 1,320 | 1,330 | 1,320 | 1,320 | 87,000 | 1,320 |
| 1994-10-24 | 1,330 | 1,340 | 1,320 | 1,330 | 218,000 | 1,330 |
| 1994-10-21 | 1,340 | 1,340 | 1,320 | 1,330 | 215,000 | 1,330 |
| 1994-10-20 | 1,330 | 1,340 | 1,330 | 1,340 | 190,000 | 1,340 |
| 1994-10-19 | 1,340 | 1,350 | 1,330 | 1,330 | 32,000 | 1,330 |
| 1994-10-18 | 1,340 | 1,340 | 1,330 | 1,340 | 146,000 | 1,340 |
| 1994-10-17 | 1,340 | 1,350 | 1,330 | 1,350 | 71,000 | 1,350 |
| 1994-10-14 | 1,350 | 1,360 | 1,340 | 1,340 | 356,000 | 1,340 |
| 1994-10-13 | 1,330 | 1,360 | 1,330 | 1,350 | 945,000 | 1,350 |
| 1994-10-12 | 1,330 | 1,360 | 1,330 | 1,350 | 1,056,000 | 1,350 |
| 1994-10-11 | 1,320 | 1,320 | 1,310 | 1,320 | 211,000 | 1,320 |
| 1994-10-07 | 1,310 | 1,330 | 1,300 | 1,310 | 337,000 | 1,310 |
| 1994-10-06 | 1,300 | 1,320 | 1,300 | 1,320 | 145,000 | 1,320 |
| 1994-10-05 | 1,300 | 1,310 | 1,300 | 1,310 | 161,000 | 1,310 |
| 1994-10-04 | 1,310 | 1,320 | 1,300 | 1,300 | 109,000 | 1,300 |
| 1994-10-03 | 1,310 | 1,330 | 1,310 | 1,330 | 90,000 | 1,330 |
| 1994-09-30 | 1,340 | 1,340 | 1,310 | 1,330 | 179,000 | 1,330 |
| 1994-09-29 | 1,330 | 1,340 | 1,320 | 1,330 | 250,000 | 1,330 |
| 1994-09-28 | 1,310 | 1,330 | 1,310 | 1,330 | 250,000 | 1,330 |
| 1994-09-27 | 1,310 | 1,320 | 1,310 | 1,310 | 122,000 | 1,310 |
| 1994-09-26 | 1,340 | 1,350 | 1,330 | 1,330 | 314,000 | 1,330 |
| 1994-09-22 | 1,340 | 1,350 | 1,330 | 1,350 | 259,000 | 1,350 |
| 1994-09-21 | 1,310 | 1,330 | 1,310 | 1,320 | 512,000 | 1,320 |
| 1994-09-20 | 1,310 | 1,330 | 1,310 | 1,310 | 395,000 | 1,310 |
| 1994-09-19 | 1,330 | 1,330 | 1,310 | 1,310 | 307,000 | 1,310 |
| 1994-09-16 | 1,340 | 1,350 | 1,330 | 1,330 | 355,000 | 1,330 |
| 1994-09-14 | 1,350 | 1,350 | 1,340 | 1,340 | 359,000 | 1,340 |
| 1994-09-13 | 1,340 | 1,360 | 1,340 | 1,360 | 774,000 | 1,360 |
| 1994-09-12 | 1,330 | 1,340 | 1,330 | 1,330 | 305,000 | 1,330 |
| 1994-09-09 | 1,320 | 1,340 | 1,320 | 1,330 | 503,000 | 1,330 |
| 1994-09-08 | 1,310 | 1,330 | 1,300 | 1,310 | 1,063,000 | 1,310 |
| 1994-09-07 | 1,340 | 1,340 | 1,300 | 1,300 | 587,000 | 1,300 |
| 1994-09-06 | 1,340 | 1,350 | 1,330 | 1,340 | 602,000 | 1,340 |
| 1994-09-05 | 1,360 | 1,360 | 1,330 | 1,330 | 368,000 | 1,330 |
| 1994-09-02 | 1,340 | 1,360 | 1,340 | 1,350 | 462,000 | 1,350 |
| 1994-09-01 | 1,320 | 1,340 | 1,320 | 1,340 | 213,000 | 1,340 |
| 1994-08-31 | 1,320 | 1,330 | 1,310 | 1,320 | 117,000 | 1,320 |
| 1994-08-30 | 1,310 | 1,330 | 1,300 | 1,320 | 243,000 | 1,320 |
| 1994-08-29 | 1,310 | 1,340 | 1,310 | 1,330 | 377,000 | 1,330 |
| 1994-08-26 | 1,320 | 1,330 | 1,310 | 1,310 | 185,000 | 1,310 |
| 1994-08-25 | 1,330 | 1,330 | 1,320 | 1,330 | 272,000 | 1,330 |
| 1994-08-24 | 1,310 | 1,320 | 1,310 | 1,320 | 52,000 | 1,320 |
| 1994-08-23 | 1,300 | 1,310 | 1,290 | 1,300 | 223,000 | 1,300 |
| 1994-08-22 | 1,330 | 1,330 | 1,300 | 1,300 | 414,000 | 1,300 |
| 1994-08-19 | 1,330 | 1,340 | 1,320 | 1,320 | 246,000 | 1,320 |
| 1994-08-18 | 1,340 | 1,350 | 1,320 | 1,330 | 366,000 | 1,330 |
| 1994-08-17 | 1,350 | 1,350 | 1,330 | 1,340 | 755,000 | 1,340 |
| 1994-08-16 | 1,340 | 1,360 | 1,340 | 1,340 | 334,000 | 1,340 |
| 1994-08-15 | 1,360 | 1,360 | 1,330 | 1,340 | 772,000 | 1,340 |
| 1994-08-12 | 1,370 | 1,370 | 1,360 | 1,370 | 80,000 | 1,370 |
| 1994-08-11 | 1,350 | 1,360 | 1,350 | 1,350 | 38,000 | 1,350 |
| 1994-08-10 | 1,360 | 1,370 | 1,350 | 1,350 | 118,000 | 1,350 |
| 1994-08-09 | 1,380 | 1,380 | 1,360 | 1,370 | 283,000 | 1,370 |
| 1994-08-08 | 1,370 | 1,370 | 1,360 | 1,370 | 210,000 | 1,370 |
| 1994-08-05 | 1,370 | 1,370 | 1,360 | 1,360 | 196,000 | 1,360 |
| 1994-08-04 | 1,360 | 1,380 | 1,360 | 1,380 | 355,000 | 1,380 |
| 1994-08-03 | 1,380 | 1,380 | 1,360 | 1,370 | 337,000 | 1,370 |
| 1994-08-02 | 1,390 | 1,400 | 1,380 | 1,390 | 229,000 | 1,390 |
| 1994-08-01 | 1,380 | 1,390 | 1,360 | 1,380 | 202,000 | 1,380 |
| 1994-07-29 | 1,380 | 1,380 | 1,370 | 1,380 | 245,000 | 1,380 |
| 1994-07-28 | 1,350 | 1,370 | 1,340 | 1,360 | 335,000 | 1,360 |
| 1994-07-27 | 1,370 | 1,370 | 1,350 | 1,350 | 410,000 | 1,350 |
| 1994-07-26 | 1,350 | 1,370 | 1,350 | 1,350 | 373,000 | 1,350 |
| 1994-07-25 | 1,370 | 1,370 | 1,340 | 1,350 | 228,000 | 1,350 |
| 1994-07-22 | 1,380 | 1,380 | 1,370 | 1,370 | 461,000 | 1,370 |
| 1994-07-21 | 1,400 | 1,400 | 1,380 | 1,380 | 726,000 | 1,380 |
| 1994-07-20 | 1,400 | 1,410 | 1,390 | 1,400 | 562,000 | 1,400 |
| 1994-07-19 | 1,390 | 1,410 | 1,380 | 1,400 | 1,146,000 | 1,400 |
| 1994-07-18 | 1,370 | 1,400 | 1,370 | 1,380 | 588,000 | 1,380 |
| 1994-07-15 | 1,350 | 1,390 | 1,350 | 1,350 | 692,000 | 1,350 |
| 1994-07-14 | 1,330 | 1,340 | 1,320 | 1,330 | 449,000 | 1,330 |
| 1994-07-13 | 1,300 | 1,320 | 1,290 | 1,310 | 652,000 | 1,310 |
| 1994-07-12 | 1,330 | 1,330 | 1,290 | 1,300 | 766,000 | 1,300 |
| 1994-07-11 | 1,360 | 1,360 | 1,340 | 1,340 | 129,000 | 1,340 |
| 1994-07-08 | 1,350 | 1,360 | 1,340 | 1,360 | 286,000 | 1,360 |
| 1994-07-07 | 1,370 | 1,380 | 1,350 | 1,350 | 371,000 | 1,350 |
| 1994-07-06 | 1,390 | 1,390 | 1,360 | 1,360 | 332,000 | 1,360 |
| 1994-07-05 | 1,390 | 1,400 | 1,380 | 1,390 | 462,000 | 1,390 |
| 1994-07-04 | 1,380 | 1,390 | 1,370 | 1,390 | 211,000 | 1,390 |
| 1994-07-01 | 1,390 | 1,390 | 1,360 | 1,380 | 454,000 | 1,380 |
| 1994-06-30 | 1,370 | 1,390 | 1,360 | 1,370 | 527,000 | 1,370 |
| 1994-06-29 | 1,380 | 1,400 | 1,370 | 1,370 | 509,000 | 1,370 |
| 1994-06-28 | 1,370 | 1,400 | 1,370 | 1,380 | 610,000 | 1,380 |
| 1994-06-27 | 1,370 | 1,390 | 1,360 | 1,370 | 437,000 | 1,370 |
| 1994-06-24 | 1,400 | 1,410 | 1,390 | 1,390 | 280,000 | 1,390 |
| 1994-06-23 | 1,390 | 1,410 | 1,380 | 1,410 | 679,000 | 1,410 |
| 1994-06-22 | 1,370 | 1,390 | 1,370 | 1,370 | 652,000 | 1,370 |
| 1994-06-21 | 1,380 | 1,390 | 1,360 | 1,390 | 676,000 | 1,390 |
| 1994-06-20 | 1,420 | 1,420 | 1,380 | 1,390 | 376,000 | 1,390 |
| 1994-06-17 | 1,410 | 1,430 | 1,410 | 1,420 | 257,000 | 1,420 |
| 1994-06-16 | 1,430 | 1,430 | 1,410 | 1,410 | 306,000 | 1,410 |
| 1994-06-15 | 1,440 | 1,440 | 1,410 | 1,420 | 327,000 | 1,420 |
| 1994-06-14 | 1,410 | 1,440 | 1,400 | 1,440 | 350,000 | 1,440 |
| 1994-06-13 | 1,420 | 1,430 | 1,410 | 1,420 | 316,000 | 1,420 |
| 1994-06-10 | 1,450 | 1,460 | 1,420 | 1,430 | 1,047,000 | 1,430 |
| 1994-06-09 | 1,440 | 1,460 | 1,440 | 1,450 | 2,028,000 | 1,450 |
| 1994-06-08 | 1,410 | 1,440 | 1,400 | 1,440 | 1,711,000 | 1,440 |
| 1994-06-07 | 1,390 | 1,420 | 1,390 | 1,410 | 743,000 | 1,410 |
| 1994-06-06 | 1,420 | 1,430 | 1,400 | 1,410 | 1,922,000 | 1,410 |
| 1994-06-03 | 1,370 | 1,410 | 1,370 | 1,400 | 3,896,000 | 1,400 |
| 1994-06-02 | 1,370 | 1,380 | 1,360 | 1,370 | 811,000 | 1,370 |
| 1994-06-01 | 1,340 | 1,380 | 1,340 | 1,370 | 1,277,000 | 1,370 |
| 1994-05-31 | 1,340 | 1,360 | 1,340 | 1,350 | 492,000 | 1,350 |
| 1994-05-30 | 1,340 | 1,350 | 1,330 | 1,340 | 566,000 | 1,340 |
| 1994-05-27 | 1,330 | 1,350 | 1,320 | 1,340 | 893,000 | 1,340 |
| 1994-05-26 | 1,330 | 1,330 | 1,320 | 1,330 | 298,000 | 1,330 |
| 1994-05-25 | 1,330 | 1,340 | 1,320 | 1,340 | 530,000 | 1,340 |
| 1994-05-24 | 1,300 | 1,340 | 1,300 | 1,320 | 448,000 | 1,320 |
| 1994-05-23 | 1,290 | 1,310 | 1,280 | 1,290 | 388,000 | 1,290 |
| 1994-05-20 | 1,310 | 1,310 | 1,290 | 1,290 | 213,000 | 1,290 |
| 1994-05-19 | 1,310 | 1,310 | 1,300 | 1,300 | 272,000 | 1,300 |
| 1994-05-18 | 1,310 | 1,320 | 1,300 | 1,320 | 384,000 | 1,320 |
| 1994-05-17 | 1,290 | 1,300 | 1,290 | 1,290 | 392,000 | 1,290 |
| 1994-05-16 | 1,300 | 1,310 | 1,290 | 1,290 | 421,000 | 1,290 |
| 1994-05-13 | 1,280 | 1,300 | 1,280 | 1,300 | 124,000 | 1,300 |
| 1994-05-12 | 1,300 | 1,300 | 1,280 | 1,300 | 354,000 | 1,300 |
| 1994-05-11 | 1,300 | 1,310 | 1,290 | 1,310 | 624,000 | 1,310 |
| 1994-05-10 | 1,280 | 1,290 | 1,270 | 1,290 | 300,000 | 1,290 |
| 1994-05-09 | 1,280 | 1,290 | 1,270 | 1,280 | 210,000 | 1,280 |
| 1994-05-06 | 1,260 | 1,280 | 1,260 | 1,280 | 268,000 | 1,280 |
| 1994-05-02 | 1,270 | 1,270 | 1,260 | 1,270 | 96,000 | 1,270 |
| 1994-04-28 | 1,300 | 1,300 | 1,280 | 1,290 | 266,000 | 1,290 |
| 1994-04-27 | 1,290 | 1,300 | 1,290 | 1,300 | 108,000 | 1,300 |
| 1994-04-26 | 1,280 | 1,300 | 1,270 | 1,290 | 225,000 | 1,290 |
| 1994-04-25 | 1,270 | 1,290 | 1,270 | 1,280 | 269,000 | 1,280 |
| 1994-04-22 | 1,300 | 1,310 | 1,290 | 1,290 | 378,000 | 1,290 |
| 1994-04-21 | 1,290 | 1,300 | 1,280 | 1,290 | 181,000 | 1,290 |
| 1994-04-20 | 1,310 | 1,320 | 1,290 | 1,300 | 556,000 | 1,300 |
| 1994-04-19 | 1,320 | 1,330 | 1,310 | 1,320 | 410,000 | 1,320 |
| 1994-04-18 | 1,340 | 1,350 | 1,330 | 1,330 | 678,000 | 1,330 |
| 1994-04-15 | 1,330 | 1,350 | 1,330 | 1,330 | 1,237,000 | 1,330 |
| 1994-04-14 | 1,320 | 1,330 | 1,310 | 1,320 | 699,000 | 1,320 |
| 1994-04-13 | 1,310 | 1,330 | 1,310 | 1,320 | 902,000 | 1,320 |
| 1994-04-12 | 1,300 | 1,320 | 1,300 | 1,320 | 889,000 | 1,320 |
| 1994-04-11 | 1,330 | 1,340 | 1,320 | 1,320 | 644,000 | 1,320 |
| 1994-04-08 | 1,340 | 1,340 | 1,290 | 1,330 | 899,000 | 1,330 |
| 1994-04-07 | 1,340 | 1,350 | 1,320 | 1,340 | 426,000 | 1,340 |
| 1994-04-06 | 1,350 | 1,350 | 1,330 | 1,350 | 1,222,000 | 1,350 |
| 1994-04-05 | 1,290 | 1,330 | 1,270 | 1,320 | 1,741,000 | 1,320 |
| 1994-04-04 | 1,280 | 1,280 | 1,260 | 1,280 | 280,000 | 1,280 |
| 1994-04-01 | 1,280 | 1,290 | 1,270 | 1,280 | 553,000 | 1,280 |
| 1994-03-31 | 1,290 | 1,290 | 1,260 | 1,280 | 576,000 | 1,280 |
| 1994-03-30 | 1,280 | 1,300 | 1,270 | 1,290 | 1,888,000 | 1,290 |
| 1994-03-29 | 1,290 | 1,320 | 1,280 | 1,290 | 2,158,000 | 1,290 |
| 1994-03-28 | 1,270 | 1,290 | 1,260 | 1,270 | 690,000 | 1,270 |
| 1994-03-25 | 1,270 | 1,280 | 1,260 | 1,280 | 309,000 | 1,280 |
| 1994-03-24 | 1,270 | 1,280 | 1,260 | 1,280 | 427,000 | 1,280 |
| 1994-03-23 | 1,280 | 1,290 | 1,260 | 1,280 | 662,000 | 1,280 |
| 1994-03-22 | 1,300 | 1,300 | 1,260 | 1,270 | 309,000 | 1,270 |
| 1994-03-18 | 1,350 | 1,350 | 1,320 | 1,320 | 669,000 | 1,320 |
| 1994-03-17 | 1,350 | 1,360 | 1,340 | 1,340 | 1,015,000 | 1,340 |
| 1994-03-16 | 1,340 | 1,370 | 1,330 | 1,360 | 3,260,000 | 1,360 |
| 1994-03-15 | 1,300 | 1,360 | 1,300 | 1,330 | 5,756,000 | 1,330 |
| 1994-03-14 | 1,240 | 1,290 | 1,240 | 1,290 | 2,767,000 | 1,290 |
| 1994-03-11 | 1,230 | 1,240 | 1,220 | 1,230 | 702,000 | 1,230 |
| 1994-03-10 | 1,190 | 1,240 | 1,190 | 1,230 | 886,000 | 1,230 |
| 1994-03-09 | 1,190 | 1,190 | 1,180 | 1,180 | 243,000 | 1,180 |
| 1994-03-08 | 1,190 | 1,190 | 1,180 | 1,190 | 406,000 | 1,190 |
| 1994-03-07 | 1,200 | 1,210 | 1,180 | 1,190 | 803,000 | 1,190 |
| 1994-03-04 | 1,190 | 1,210 | 1,190 | 1,210 | 572,000 | 1,210 |
| 1994-03-03 | 1,230 | 1,230 | 1,190 | 1,190 | 499,000 | 1,190 |
| 1994-03-02 | 1,230 | 1,230 | 1,210 | 1,220 | 386,000 | 1,220 |
| 1994-03-01 | 1,220 | 1,250 | 1,210 | 1,210 | 1,242,000 | 1,210 |
| 1994-02-28 | 1,220 | 1,230 | 1,200 | 1,220 | 665,000 | 1,220 |
| 1994-02-25 | 1,200 | 1,230 | 1,190 | 1,210 | 1,236,000 | 1,210 |
| 1994-02-24 | 1,210 | 1,220 | 1,200 | 1,220 | 863,000 | 1,220 |
| 1994-02-23 | 1,170 | 1,190 | 1,170 | 1,190 | 539,000 | 1,190 |
| 1994-02-22 | 1,170 | 1,180 | 1,160 | 1,160 | 384,000 | 1,160 |
| 1994-02-21 | 1,150 | 1,210 | 1,130 | 1,200 | 675,000 | 1,200 |
| 1994-02-18 | 1,120 | 1,150 | 1,120 | 1,130 | 182,000 | 1,130 |
| 1994-02-17 | 1,120 | 1,130 | 1,110 | 1,130 | 257,000 | 1,130 |
| 1994-02-16 | 1,140 | 1,140 | 1,110 | 1,110 | 196,000 | 1,110 |
| 1994-02-15 | 1,110 | 1,140 | 1,100 | 1,140 | 756,000 | 1,140 |
| 1994-02-14 | 1,180 | 1,180 | 1,150 | 1,170 | 255,000 | 1,170 |
| 1994-02-10 | 1,200 | 1,200 | 1,180 | 1,190 | 393,000 | 1,190 |
| 1994-02-09 | 1,220 | 1,230 | 1,200 | 1,220 | 364,000 | 1,220 |
| 1994-02-08 | 1,210 | 1,240 | 1,210 | 1,240 | 979,000 | 1,240 |
| 1994-02-07 | 1,200 | 1,200 | 1,190 | 1,190 | 240,000 | 1,190 |
| 1994-02-04 | 1,190 | 1,210 | 1,190 | 1,210 | 282,000 | 1,210 |
| 1994-02-03 | 1,230 | 1,230 | 1,210 | 1,220 | 502,000 | 1,220 |
| 1994-02-02 | 1,220 | 1,230 | 1,210 | 1,220 | 921,000 | 1,220 |
| 1994-02-01 | 1,250 | 1,250 | 1,220 | 1,240 | 1,193,000 | 1,240 |
| 1994-01-31 | 1,220 | 1,250 | 1,210 | 1,250 | 2,045,000 | 1,250 |
| 1994-01-28 | 1,130 | 1,140 | 1,120 | 1,140 | 230,000 | 1,140 |
| 1994-01-27 | 1,170 | 1,190 | 1,150 | 1,150 | 706,000 | 1,150 |
| 1994-01-26 | 1,160 | 1,160 | 1,140 | 1,160 | 677,000 | 1,160 |
| 1994-01-25 | 1,140 | 1,140 | 1,120 | 1,140 | 340,000 | 1,140 |
| 1994-01-24 | 1,120 | 1,150 | 1,120 | 1,120 | 503,000 | 1,120 |
| 1994-01-21 | 1,150 | 1,180 | 1,140 | 1,180 | 1,132,000 | 1,180 |
| 1994-01-20 | 1,140 | 1,150 | 1,130 | 1,150 | 702,000 | 1,150 |
| 1994-01-19 | 1,120 | 1,140 | 1,100 | 1,130 | 835,000 | 1,130 |
| 1994-01-18 | 1,110 | 1,110 | 1,100 | 1,110 | 366,000 | 1,110 |
| 1994-01-17 | 1,100 | 1,110 | 1,100 | 1,110 | 177,000 | 1,110 |
| 1994-01-14 | 1,090 | 1,120 | 1,090 | 1,120 | 368,000 | 1,120 |
| 1994-01-13 | 1,120 | 1,120 | 1,100 | 1,100 | 352,000 | 1,100 |
| 1994-01-12 | 1,120 | 1,130 | 1,100 | 1,120 | 525,000 | 1,120 |
| 1994-01-11 | 1,110 | 1,130 | 1,110 | 1,130 | 986,000 | 1,130 |
| 1994-01-10 | 1,100 | 1,120 | 1,090 | 1,120 | 1,382,000 | 1,120 |
| 1994-01-07 | 1,080 | 1,100 | 1,070 | 1,100 | 1,092,000 | 1,100 |
| 1994-01-06 | 1,090 | 1,100 | 1,080 | 1,090 | 1,040,000 | 1,090 |
| 1994-01-05 | 1,050 | 1,080 | 1,050 | 1,080 | 861,000 | 1,080 |
| 1994-01-04 | 1,030 | 1,050 | 1,020 | 1,050 | 312,000 | 1,050 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
