5337 ダントーホールディングス(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 | 1,179 | 1,199 | 1,179 | 1,199 | 82,085 | 1,006.72 |
| 1994-12-29 | 1,179 | 1,179 | 1,179 | 1,179 | 106,111 | 989.92 |
| 1994-12-28 | 1,179 | 1,179 | 1,169 | 1,169 | 29,030 | 981.53 |
| 1994-12-27 | 1,179 | 1,179 | 1,169 | 1,179 | 67,070 | 989.92 |
| 1994-12-26 | 1,179 | 1,179 | 1,169 | 1,179 | 75,078 | 989.92 |
| 1994-12-22 | 1,179 | 1,179 | 1,169 | 1,179 | 63,066 | 989.92 |
| 1994-12-21 | 1,179 | 1,199 | 1,169 | 1,179 | 148,154 | 989.92 |
| 1994-12-20 | 1,179 | 1,179 | 1,169 | 1,179 | 13,014 | 989.92 |
| 1994-12-19 | 1,219 | 1,219 | 1,179 | 1,179 | 9,009 | 989.92 |
| 1994-12-16 | 1,179 | 1,179 | 1,179 | 1,179 | 3,003 | 989.92 |
| 1994-12-15 | 1,199 | 1,199 | 1,179 | 1,179 | 3,003 | 989.92 |
| 1994-12-14 | 1,179 | 1,179 | 1,169 | 1,179 | 7,007 | 989.92 |
| 1994-12-13 | 1,169 | 1,169 | 1,169 | 1,169 | 11,011 | 981.53 |
| 1994-12-12 | 1,169 | 1,169 | 1,169 | 1,169 | 37,039 | 981.53 |
| 1994-12-09 | 1,199 | 1,199 | 1,169 | 1,169 | 26,027 | 981.53 |
| 1994-12-07 | 1,229 | 1,229 | 1,199 | 1,199 | 14,015 | 1,006.72 |
| 1994-12-06 | 1,279 | 1,279 | 1,219 | 1,229 | 233,243 | 1,031.91 |
| 1994-12-05 | 1,259 | 1,289 | 1,259 | 1,289 | 25,026 | 1,082.28 |
| 1994-12-02 | 1,239 | 1,259 | 1,239 | 1,259 | 56,058 | 1,057.09 |
| 1994-12-01 | 1,239 | 1,259 | 1,239 | 1,239 | 51,053 | 1,040.30 |
| 1994-11-30 | 1,199 | 1,239 | 1,199 | 1,239 | 61,064 | 1,040.30 |
| 1994-11-28 | 1,179 | 1,189 | 1,179 | 1,189 | 12,013 | 998.32 |
| 1994-11-25 | 1,179 | 1,179 | 1,169 | 1,169 | 3,003 | 981.53 |
| 1994-11-24 | 1,169 | 1,169 | 1,169 | 1,169 | 26,027 | 981.53 |
| 1994-11-22 | 1,239 | 1,239 | 1,229 | 1,229 | 3,003 | 1,031.91 |
| 1994-11-18 | 1,199 | 1,209 | 1,199 | 1,209 | 9,009 | 1,015.11 |
| 1994-11-17 | 1,199 | 1,199 | 1,199 | 1,199 | 2,002 | 1,006.72 |
| 1994-11-16 | 1,199 | 1,199 | 1,199 | 1,199 | 18,019 | 1,006.72 |
| 1994-11-15 | 1,199 | 1,209 | 1,199 | 1,199 | 15,016 | 1,006.72 |
| 1994-11-14 | 1,199 | 1,199 | 1,189 | 1,189 | 5,005 | 998.32 |
| 1994-11-11 | 1,179 | 1,179 | 1,179 | 1,179 | 15,016 | 989.92 |
| 1994-11-10 | 1,179 | 1,179 | 1,179 | 1,179 | 14,015 | 989.92 |
| 1994-11-09 | 1,179 | 1,179 | 1,169 | 1,169 | 29,030 | 981.53 |
| 1994-11-08 | 1,239 | 1,239 | 1,169 | 1,199 | 12,013 | 1,006.72 |
| 1994-11-07 | 1,249 | 1,249 | 1,249 | 1,249 | 16,017 | 1,048.70 |
| 1994-11-04 | 1,269 | 1,269 | 1,269 | 1,269 | 2,002 | 1,065.49 |
| 1994-11-02 | 1,269 | 1,269 | 1,259 | 1,259 | 3,003 | 1,057.09 |
| 1994-11-01 | 1,269 | 1,269 | 1,249 | 1,269 | 9,009 | 1,065.49 |
| 1994-10-31 | 1,269 | 1,289 | 1,269 | 1,269 | 9,009 | 1,065.49 |
| 1994-10-28 | 1,249 | 1,249 | 1,249 | 1,249 | 1,001 | 1,048.70 |
| 1994-10-27 | 1,289 | 1,289 | 1,269 | 1,269 | 4,004 | 1,065.49 |
| 1994-10-26 | 1,289 | 1,309 | 1,289 | 1,309 | 5,005 | 1,099.08 |
| 1994-10-24 | 1,289 | 1,289 | 1,289 | 1,289 | 3,003 | 1,082.28 |
| 1994-10-20 | 1,289 | 1,289 | 1,289 | 1,289 | 2,002 | 1,082.28 |
| 1994-10-19 | 1,299 | 1,299 | 1,289 | 1,289 | 9,009 | 1,082.28 |
| 1994-10-18 | 1,299 | 1,299 | 1,279 | 1,289 | 8,008 | 1,082.28 |
| 1994-10-17 | 1,319 | 1,319 | 1,299 | 1,299 | 31,032 | 1,090.68 |
| 1994-10-14 | 1,299 | 1,299 | 1,299 | 1,299 | 2,002 | 1,090.68 |
| 1994-10-13 | 1,329 | 1,329 | 1,329 | 1,329 | 11,011 | 1,115.87 |
| 1994-10-12 | 1,339 | 1,339 | 1,329 | 1,329 | 5,005 | 1,115.87 |
| 1994-10-07 | 1,329 | 1,329 | 1,329 | 1,329 | 1,001 | 1,115.87 |
| 1994-10-06 | 1,319 | 1,319 | 1,319 | 1,319 | 4,004 | 1,107.47 |
| 1994-10-05 | 1,279 | 1,319 | 1,279 | 1,319 | 13,014 | 1,107.47 |
| 1994-10-04 | 1,339 | 1,339 | 1,299 | 1,299 | 5,005 | 1,090.68 |
| 1994-10-03 | 1,329 | 1,329 | 1,319 | 1,319 | 6,006 | 1,107.47 |
| 1994-09-30 | 1,349 | 1,349 | 1,299 | 1,299 | 6,006 | 1,090.68 |
| 1994-09-29 | 1,329 | 1,329 | 1,289 | 1,289 | 4,004 | 1,082.28 |
| 1994-09-28 | 1,359 | 1,359 | 1,329 | 1,329 | 12,013 | 1,115.87 |
| 1994-09-27 | 1,399 | 1,399 | 1,359 | 1,359 | 12,013 | 1,141.06 |
| 1994-09-26 | 1,379 | 1,379 | 1,379 | 1,379 | 4,004 | 1,157.85 |
| 1994-09-22 | 1,399 | 1,399 | 1,389 | 1,399 | 19,020 | 1,174.64 |
| 1994-09-21 | 1,369 | 1,389 | 1,369 | 1,389 | 6,006 | 1,166.25 |
| 1994-09-20 | 1,359 | 1,379 | 1,359 | 1,379 | 11,011 | 1,157.85 |
| 1994-09-19 | 1,369 | 1,369 | 1,359 | 1,359 | 21,022 | 1,141.06 |
| 1994-09-16 | 1,369 | 1,389 | 1,369 | 1,369 | 11,011 | 1,149.45 |
| 1994-09-14 | 1,369 | 1,369 | 1,359 | 1,369 | 9,009 | 1,149.45 |
| 1994-09-13 | 1,369 | 1,369 | 1,359 | 1,369 | 8,008 | 1,149.45 |
| 1994-09-12 | 1,359 | 1,359 | 1,359 | 1,359 | 4,004 | 1,141.06 |
| 1994-09-09 | 1,349 | 1,409 | 1,349 | 1,409 | 15,016 | 1,183.04 |
| 1994-09-08 | 1,349 | 1,369 | 1,349 | 1,359 | 15,016 | 1,141.06 |
| 1994-09-07 | 1,369 | 1,369 | 1,349 | 1,349 | 11,011 | 1,132.66 |
| 1994-09-06 | 1,369 | 1,369 | 1,369 | 1,369 | 4,004 | 1,149.45 |
| 1994-09-05 | 1,399 | 1,399 | 1,389 | 1,389 | 35,036 | 1,166.25 |
| 1994-09-02 | 1,399 | 1,399 | 1,389 | 1,389 | 12,013 | 1,166.25 |
| 1994-09-01 | 1,399 | 1,399 | 1,399 | 1,399 | 8,008 | 1,174.64 |
| 1994-08-31 | 1,399 | 1,429 | 1,399 | 1,419 | 13,014 | 1,191.44 |
| 1994-08-30 | 1,399 | 1,399 | 1,399 | 1,399 | 7,007 | 1,174.64 |
| 1994-08-26 | 1,399 | 1,399 | 1,369 | 1,369 | 11,011 | 1,149.45 |
| 1994-08-25 | 1,399 | 1,399 | 1,389 | 1,389 | 14,015 | 1,166.25 |
| 1994-08-24 | 1,399 | 1,419 | 1,379 | 1,379 | 19,020 | 1,157.85 |
| 1994-08-23 | 1,438 | 1,448 | 1,399 | 1,399 | 21,022 | 1,174.64 |
| 1994-08-22 | 1,458 | 1,478 | 1,458 | 1,478 | 9,009 | 1,240.97 |
| 1994-08-19 | 1,478 | 1,478 | 1,478 | 1,478 | 14,015 | 1,240.97 |
| 1994-08-18 | 1,429 | 1,429 | 1,429 | 1,429 | 2,002 | 1,199.83 |
| 1994-08-17 | 1,448 | 1,448 | 1,429 | 1,448 | 5,005 | 1,215.79 |
| 1994-08-15 | 1,419 | 1,419 | 1,419 | 1,419 | 1,001 | 1,191.44 |
| 1994-08-12 | 1,468 | 1,468 | 1,458 | 1,458 | 6,006 | 1,224.18 |
| 1994-08-11 | 1,468 | 1,468 | 1,468 | 1,468 | 3,003 | 1,232.58 |
| 1994-08-10 | 1,488 | 1,488 | 1,478 | 1,478 | 17,018 | 1,240.97 |
| 1994-08-09 | 1,488 | 1,498 | 1,488 | 1,488 | 4,004 | 1,249.37 |
| 1994-08-08 | 1,488 | 1,498 | 1,488 | 1,488 | 11,011 | 1,249.37 |
| 1994-08-05 | 1,478 | 1,488 | 1,478 | 1,478 | 56,058 | 1,240.97 |
| 1994-08-04 | 1,478 | 1,488 | 1,478 | 1,488 | 24,025 | 1,249.37 |
| 1994-08-03 | 1,478 | 1,478 | 1,478 | 1,478 | 144,150 | 1,240.97 |
| 1994-08-02 | 1,478 | 1,478 | 1,478 | 1,478 | 4,004 | 1,240.97 |
| 1994-08-01 | 1,478 | 1,478 | 1,478 | 1,478 | 68,071 | 1,240.97 |
| 1994-07-29 | 1,478 | 1,488 | 1,478 | 1,478 | 7,007 | 1,240.97 |
| 1994-07-28 | 1,468 | 1,488 | 1,458 | 1,478 | 61,064 | 1,240.97 |
| 1994-07-27 | 1,458 | 1,458 | 1,458 | 1,458 | 2,002 | 1,224.18 |
| 1994-07-25 | 1,478 | 1,478 | 1,478 | 1,478 | 3,003 | 1,240.97 |
| 1994-07-22 | 1,458 | 1,478 | 1,458 | 1,478 | 24,025 | 1,240.97 |
| 1994-07-20 | 1,419 | 1,458 | 1,419 | 1,458 | 9,009 | 1,224.18 |
| 1994-07-19 | 1,458 | 1,458 | 1,429 | 1,429 | 20,021 | 1,199.83 |
| 1994-07-18 | 1,488 | 1,488 | 1,458 | 1,458 | 17,018 | 1,224.18 |
| 1994-07-15 | 1,478 | 1,488 | 1,478 | 1,478 | 20,021 | 1,240.97 |
| 1994-07-14 | 1,458 | 1,478 | 1,458 | 1,458 | 11,011 | 1,224.18 |
| 1994-07-13 | 1,458 | 1,458 | 1,458 | 1,458 | 2,002 | 1,224.18 |
| 1994-07-11 | 1,458 | 1,458 | 1,458 | 1,458 | 5,005 | 1,224.18 |
| 1994-07-08 | 1,458 | 1,458 | 1,448 | 1,448 | 4,004 | 1,215.79 |
| 1994-07-07 | 1,458 | 1,458 | 1,458 | 1,458 | 5,005 | 1,224.18 |
| 1994-07-06 | 1,478 | 1,478 | 1,448 | 1,448 | 13,014 | 1,215.79 |
| 1994-07-05 | 1,458 | 1,478 | 1,458 | 1,478 | 17,018 | 1,240.97 |
| 1994-07-04 | 1,458 | 1,478 | 1,448 | 1,458 | 23,024 | 1,224.18 |
| 1994-07-01 | 1,468 | 1,468 | 1,448 | 1,448 | 22,023 | 1,215.79 |
| 1994-06-30 | 1,488 | 1,488 | 1,468 | 1,468 | 23,024 | 1,232.58 |
| 1994-06-29 | 1,468 | 1,498 | 1,448 | 1,498 | 79,082 | 1,257.77 |
| 1994-06-28 | 1,419 | 1,419 | 1,419 | 1,419 | 7,007 | 1,191.44 |
| 1994-06-24 | 1,419 | 1,419 | 1,419 | 1,419 | 5,005 | 1,191.44 |
| 1994-06-23 | 1,438 | 1,438 | 1,399 | 1,409 | 25,026 | 1,183.04 |
| 1994-06-22 | 1,458 | 1,458 | 1,438 | 1,438 | 22,023 | 1,207.39 |
| 1994-06-21 | 1,448 | 1,458 | 1,448 | 1,458 | 16,017 | 1,224.18 |
| 1994-06-20 | 1,438 | 1,458 | 1,438 | 1,448 | 5,005 | 1,215.79 |
| 1994-06-17 | 1,458 | 1,458 | 1,458 | 1,458 | 2,002 | 1,224.18 |
| 1994-06-16 | 1,488 | 1,488 | 1,438 | 1,448 | 69,072 | 1,215.79 |
| 1994-06-15 | 1,419 | 1,468 | 1,419 | 1,468 | 44,046 | 1,232.58 |
| 1994-06-14 | 1,399 | 1,419 | 1,399 | 1,419 | 10,010 | 1,191.44 |
| 1994-06-13 | 1,379 | 1,399 | 1,379 | 1,399 | 6,006 | 1,174.64 |
| 1994-06-10 | 1,389 | 1,399 | 1,369 | 1,379 | 59,062 | 1,157.85 |
| 1994-06-09 | 1,389 | 1,409 | 1,389 | 1,389 | 45,047 | 1,166.25 |
| 1994-06-08 | 1,399 | 1,399 | 1,389 | 1,389 | 8,008 | 1,166.25 |
| 1994-06-07 | 1,389 | 1,389 | 1,379 | 1,389 | 22,023 | 1,166.25 |
| 1994-06-03 | 1,399 | 1,399 | 1,389 | 1,389 | 15,016 | 1,166.25 |
| 1994-06-02 | 1,448 | 1,448 | 1,429 | 1,438 | 9,009 | 1,207.39 |
| 1994-06-01 | 1,438 | 1,448 | 1,438 | 1,448 | 2,002 | 1,215.79 |
| 1994-05-31 | 1,448 | 1,448 | 1,448 | 1,448 | 12,013 | 1,215.79 |
| 1994-05-27 | 1,468 | 1,468 | 1,458 | 1,458 | 13,014 | 1,224.18 |
| 1994-05-26 | 1,488 | 1,488 | 1,448 | 1,448 | 11,011 | 1,215.79 |
| 1994-05-25 | 1,478 | 1,498 | 1,448 | 1,448 | 11,011 | 1,215.79 |
| 1994-05-24 | 1,498 | 1,498 | 1,478 | 1,478 | 40,042 | 1,240.97 |
| 1994-05-23 | 1,488 | 1,498 | 1,488 | 1,498 | 5,005 | 1,257.77 |
| 1994-05-20 | 1,488 | 1,498 | 1,468 | 1,498 | 10,010 | 1,257.77 |
| 1994-05-19 | 1,468 | 1,488 | 1,468 | 1,488 | 64,067 | 1,249.37 |
| 1994-05-18 | 1,478 | 1,478 | 1,478 | 1,478 | 25,026 | 1,240.97 |
| 1994-05-17 | 1,458 | 1,488 | 1,458 | 1,478 | 37,039 | 1,240.97 |
| 1994-05-16 | 1,458 | 1,488 | 1,458 | 1,488 | 4,004 | 1,249.37 |
| 1994-05-13 | 1,458 | 1,458 | 1,448 | 1,458 | 36,038 | 1,224.18 |
| 1994-05-12 | 1,438 | 1,448 | 1,438 | 1,448 | 12,013 | 1,215.79 |
| 1994-05-11 | 1,429 | 1,448 | 1,429 | 1,438 | 12,013 | 1,207.39 |
| 1994-05-10 | 1,429 | 1,429 | 1,419 | 1,419 | 5,005 | 1,191.44 |
| 1994-05-09 | 1,429 | 1,429 | 1,429 | 1,429 | 1,001 | 1,199.83 |
| 1994-05-06 | 1,419 | 1,419 | 1,419 | 1,419 | 3,003 | 1,191.44 |
| 1994-05-02 | 1,438 | 1,438 | 1,438 | 1,438 | 2,002 | 1,207.39 |
| 1994-04-28 | 1,438 | 1,438 | 1,409 | 1,409 | 3,003 | 1,183.04 |
| 1994-04-27 | 1,429 | 1,438 | 1,429 | 1,438 | 8,008 | 1,207.39 |
| 1994-04-26 | 1,409 | 1,448 | 1,399 | 1,448 | 25,026 | 1,215.79 |
| 1994-04-25 | 1,369 | 1,389 | 1,369 | 1,369 | 25,026 | 1,149.45 |
| 1994-04-22 | 1,399 | 1,399 | 1,389 | 1,389 | 25,026 | 1,166.25 |
| 1994-04-21 | 1,389 | 1,389 | 1,389 | 1,389 | 2,002 | 1,166.25 |
| 1994-04-20 | 1,399 | 1,399 | 1,389 | 1,389 | 27,028 | 1,166.25 |
| 1994-04-19 | 1,399 | 1,409 | 1,389 | 1,399 | 32,033 | 1,174.64 |
| 1994-04-18 | 1,379 | 1,399 | 1,379 | 1,399 | 10,010 | 1,174.64 |
| 1994-04-15 | 1,448 | 1,448 | 1,399 | 1,399 | 2,002 | 1,174.64 |
| 1994-04-14 | 1,429 | 1,429 | 1,419 | 1,419 | 7,007 | 1,191.44 |
| 1994-04-13 | 1,429 | 1,429 | 1,429 | 1,429 | 4,004 | 1,199.83 |
| 1994-04-12 | 1,429 | 1,429 | 1,429 | 1,429 | 1,001 | 1,199.83 |
| 1994-04-08 | 1,409 | 1,409 | 1,399 | 1,399 | 3,003 | 1,174.64 |
| 1994-04-07 | 1,438 | 1,438 | 1,399 | 1,399 | 5,005 | 1,174.64 |
| 1994-04-06 | 1,429 | 1,448 | 1,419 | 1,419 | 61,064 | 1,191.44 |
| 1994-04-05 | 1,409 | 1,429 | 1,409 | 1,429 | 36,038 | 1,199.83 |
| 1994-04-04 | 1,438 | 1,438 | 1,399 | 1,409 | 9,009 | 1,183.04 |
| 1994-04-01 | 1,438 | 1,438 | 1,438 | 1,438 | 6,006 | 1,207.39 |
| 1994-03-31 | 1,458 | 1,478 | 1,438 | 1,478 | 15,016 | 1,240.97 |
| 1994-03-30 | 1,478 | 1,478 | 1,448 | 1,458 | 10,010 | 1,224.18 |
| 1994-03-29 | 1,478 | 1,488 | 1,468 | 1,468 | 7,007 | 1,232.58 |
| 1994-03-28 | 1,478 | 1,518 | 1,478 | 1,498 | 39,041 | 1,257.77 |
| 1994-03-25 | 1,498 | 1,498 | 1,488 | 1,498 | 37,039 | 1,257.77 |
| 1994-03-24 | 1,419 | 1,448 | 1,419 | 1,448 | 20,021 | 1,215.79 |
| 1994-03-23 | 1,419 | 1,419 | 1,399 | 1,399 | 14,015 | 1,174.64 |
| 1994-03-22 | 1,468 | 1,468 | 1,438 | 1,458 | 15,016 | 1,224.18 |
| 1994-03-18 | 1,429 | 1,448 | 1,429 | 1,438 | 65,068 | 1,207.39 |
| 1994-03-17 | 1,399 | 1,419 | 1,399 | 1,419 | 20,021 | 1,191.44 |
| 1994-03-16 | 1,399 | 1,429 | 1,399 | 1,419 | 15,016 | 1,191.44 |
| 1994-03-15 | 1,399 | 1,399 | 1,399 | 1,399 | 13,014 | 1,174.64 |
| 1994-03-14 | 1,399 | 1,409 | 1,379 | 1,399 | 96,100 | 1,174.64 |
| 1994-03-11 | 1,399 | 1,409 | 1,379 | 1,389 | 94,098 | 1,166.25 |
| 1994-03-10 | 1,379 | 1,389 | 1,369 | 1,379 | 69,072 | 1,157.85 |
| 1994-03-09 | 1,359 | 1,389 | 1,359 | 1,369 | 45,047 | 1,149.45 |
| 1994-03-08 | 1,349 | 1,369 | 1,349 | 1,369 | 24,025 | 1,149.45 |
| 1994-03-07 | 1,389 | 1,409 | 1,369 | 1,379 | 181,189 | 1,157.85 |
| 1994-03-04 | 1,379 | 1,399 | 1,369 | 1,389 | 188,196 | 1,166.25 |
| 1994-03-03 | 1,399 | 1,399 | 1,389 | 1,399 | 52,054 | 1,174.64 |
| 1994-03-02 | 1,409 | 1,419 | 1,409 | 1,419 | 6,006 | 1,191.44 |
| 1994-03-01 | 1,409 | 1,438 | 1,409 | 1,429 | 66,069 | 1,199.83 |
| 1994-02-28 | 1,429 | 1,429 | 1,429 | 1,429 | 1,001 | 1,199.83 |
| 1994-02-25 | 1,389 | 1,438 | 1,389 | 1,438 | 41,043 | 1,207.39 |
| 1994-02-24 | 1,389 | 1,399 | 1,389 | 1,399 | 80,083 | 1,174.64 |
| 1994-02-23 | 1,379 | 1,389 | 1,369 | 1,389 | 22,023 | 1,166.25 |
| 1994-02-22 | 1,399 | 1,399 | 1,399 | 1,399 | 5,005 | 1,174.64 |
| 1994-02-21 | 1,409 | 1,409 | 1,389 | 1,389 | 6,006 | 1,166.25 |
| 1994-02-18 | 1,409 | 1,429 | 1,409 | 1,429 | 31,032 | 1,199.83 |
| 1994-02-17 | 1,389 | 1,389 | 1,379 | 1,389 | 15,016 | 1,166.25 |
| 1994-02-16 | 1,389 | 1,389 | 1,389 | 1,389 | 11,011 | 1,166.25 |
| 1994-02-15 | 1,369 | 1,399 | 1,369 | 1,389 | 34,035 | 1,166.25 |
| 1994-02-14 | 1,379 | 1,379 | 1,359 | 1,359 | 13,014 | 1,141.06 |
| 1994-02-10 | 1,399 | 1,438 | 1,399 | 1,438 | 8,008 | 1,207.39 |
| 1994-02-09 | 1,458 | 1,458 | 1,438 | 1,438 | 3,003 | 1,207.39 |
| 1994-02-08 | 1,429 | 1,458 | 1,429 | 1,458 | 16,017 | 1,224.18 |
| 1994-02-07 | 1,399 | 1,399 | 1,399 | 1,399 | 8,008 | 1,174.64 |
| 1994-02-04 | 1,438 | 1,448 | 1,429 | 1,429 | 69,072 | 1,199.83 |
| 1994-02-03 | 1,438 | 1,438 | 1,438 | 1,438 | 7,007 | 1,207.39 |
| 1994-02-02 | 1,448 | 1,458 | 1,429 | 1,458 | 71,074 | 1,224.18 |
| 1994-02-01 | 1,429 | 1,468 | 1,419 | 1,468 | 104,108 | 1,232.58 |
| 1994-01-31 | 1,429 | 1,429 | 1,409 | 1,429 | 35,036 | 1,199.83 |
| 1994-01-28 | 1,379 | 1,379 | 1,369 | 1,369 | 21,022 | 1,149.45 |
| 1994-01-27 | 1,379 | 1,399 | 1,379 | 1,399 | 34,035 | 1,174.64 |
| 1994-01-26 | 1,379 | 1,399 | 1,379 | 1,399 | 64,067 | 1,174.64 |
| 1994-01-25 | 1,399 | 1,399 | 1,389 | 1,399 | 15,016 | 1,174.64 |
| 1994-01-24 | 1,419 | 1,438 | 1,409 | 1,438 | 45,047 | 1,207.39 |
| 1994-01-21 | 1,448 | 1,458 | 1,429 | 1,458 | 67,070 | 1,224.18 |
| 1994-01-20 | 1,429 | 1,438 | 1,429 | 1,438 | 26,027 | 1,207.39 |
| 1994-01-19 | 1,438 | 1,438 | 1,438 | 1,438 | 91,095 | 1,207.39 |
| 1994-01-18 | 1,438 | 1,438 | 1,429 | 1,438 | 26,027 | 1,207.39 |
| 1994-01-17 | 1,409 | 1,438 | 1,409 | 1,438 | 78,081 | 1,207.39 |
| 1994-01-14 | 1,419 | 1,429 | 1,419 | 1,429 | 8,008 | 1,199.83 |
| 1994-01-13 | 1,399 | 1,409 | 1,379 | 1,409 | 10,010 | 1,183.04 |
| 1994-01-12 | 1,379 | 1,379 | 1,359 | 1,379 | 14,015 | 1,157.85 |
| 1994-01-11 | 1,359 | 1,369 | 1,359 | 1,359 | 17,018 | 1,141.06 |
| 1994-01-10 | 1,359 | 1,359 | 1,359 | 1,359 | 2,002 | 1,141.06 |
| 1994-01-07 | 1,359 | 1,359 | 1,359 | 1,359 | 2,002 | 1,141.06 |
| 1994-01-06 | 1,329 | 1,369 | 1,329 | 1,339 | 25,026 | 1,124.27 |
| 1994-01-05 | 1,329 | 1,329 | 1,289 | 1,329 | 8,008 | 1,115.87 |
| 1994-01-04 | 1,279 | 1,289 | 1,279 | 1,289 | 2,002 | 1,082.28 |
分割・併合履歴 ： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株
