5445 東京鐵鋼(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 | 1,120 | 1,120 | 1,090 | 1,090 | 3,000 | 5,450 |
| 1994-12-29 | 1,170 | 1,170 | 1,130 | 1,130 | 102,000 | 5,650 |
| 1994-12-28 | 1,160 | 1,170 | 1,160 | 1,170 | 74,000 | 5,850 |
| 1994-12-27 | 1,160 | 1,160 | 1,140 | 1,160 | 23,000 | 5,800 |
| 1994-12-26 | 1,090 | 1,170 | 1,080 | 1,170 | 12,000 | 5,850 |
| 1994-12-22 | 1,090 | 1,100 | 1,070 | 1,100 | 59,000 | 5,500 |
| 1994-12-21 | 1,070 | 1,100 | 1,070 | 1,090 | 43,000 | 5,450 |
| 1994-12-20 | 1,060 | 1,090 | 1,060 | 1,090 | 20,000 | 5,450 |
| 1994-12-19 | 1,050 | 1,060 | 1,050 | 1,060 | 39,000 | 5,300 |
| 1994-12-16 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 5,250 |
| 1994-12-15 | 1,050 | 1,070 | 1,050 | 1,060 | 13,000 | 5,300 |
| 1994-12-14 | 1,050 | 1,050 | 1,050 | 1,050 | 31,000 | 5,250 |
| 1994-12-13 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 | 5,200 |
| 1994-12-12 | 1,010 | 1,020 | 1,010 | 1,020 | 44,000 | 5,100 |
| 1994-12-09 | 1,010 | 1,010 | 1,010 | 1,010 | 35,000 | 5,050 |
| 1994-12-08 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 5,050 |
| 1994-12-07 | 1,000 | 1,010 | 1,000 | 1,010 | 64,000 | 5,050 |
| 1994-12-06 | 1,010 | 1,010 | 999 | 1,010 | 96,000 | 5,050 |
| 1994-12-05 | 1,010 | 1,010 | 1,000 | 1,000 | 16,000 | 5,000 |
| 1994-12-02 | 1,010 | 1,010 | 1,000 | 1,000 | 49,000 | 5,000 |
| 1994-12-01 | 1,020 | 1,030 | 1,000 | 1,000 | 110,000 | 5,000 |
| 1994-11-30 | 1,040 | 1,040 | 1,030 | 1,030 | 107,000 | 5,150 |
| 1994-11-29 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 5,200 |
| 1994-11-28 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 5,200 |
| 1994-11-25 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 5,200 |
| 1994-11-24 | 1,080 | 1,080 | 1,050 | 1,050 | 60,000 | 5,250 |
| 1994-11-22 | 1,070 | 1,080 | 1,060 | 1,080 | 48,000 | 5,400 |
| 1994-11-21 | 1,100 | 1,100 | 1,080 | 1,080 | 20,000 | 5,400 |
| 1994-11-18 | 1,110 | 1,110 | 1,090 | 1,090 | 70,000 | 5,450 |
| 1994-11-17 | 1,080 | 1,090 | 1,080 | 1,090 | 64,000 | 5,450 |
| 1994-11-16 | 1,080 | 1,080 | 1,060 | 1,060 | 93,000 | 5,300 |
| 1994-11-15 | 1,060 | 1,060 | 1,050 | 1,050 | 25,000 | 5,250 |
| 1994-11-14 | 1,040 | 1,040 | 1,040 | 1,040 | 25,000 | 5,200 |
| 1994-11-11 | 1,050 | 1,050 | 1,030 | 1,050 | 27,000 | 5,250 |
| 1994-11-10 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 5,150 |
| 1994-11-09 | 1,050 | 1,050 | 1,020 | 1,020 | 72,000 | 5,100 |
| 1994-11-08 | 1,090 | 1,090 | 1,050 | 1,050 | 80,000 | 5,250 |
| 1994-11-07 | 1,080 | 1,100 | 1,080 | 1,100 | 93,000 | 5,500 |
| 1994-11-04 | 1,090 | 1,090 | 1,080 | 1,080 | 42,000 | 5,400 |
| 1994-11-02 | 1,080 | 1,100 | 1,080 | 1,080 | 50,000 | 5,400 |
| 1994-11-01 | 1,100 | 1,100 | 1,090 | 1,090 | 58,000 | 5,450 |
| 1994-10-31 | 1,140 | 1,140 | 1,100 | 1,100 | 65,000 | 5,500 |
| 1994-10-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1994-10-27 | 1,100 | 1,110 | 1,100 | 1,100 | 63,000 | 5,500 |
| 1994-10-26 | 1,120 | 1,130 | 1,100 | 1,100 | 26,000 | 5,500 |
| 1994-10-25 | 1,150 | 1,150 | 1,110 | 1,120 | 11,000 | 5,600 |
| 1994-10-24 | 1,180 | 1,180 | 1,140 | 1,140 | 14,000 | 5,700 |
| 1994-10-21 | 1,160 | 1,160 | 1,160 | 1,160 | 30,000 | 5,800 |
| 1994-10-20 | 1,140 | 1,160 | 1,140 | 1,160 | 12,000 | 5,800 |
| 1994-10-19 | 1,160 | 1,160 | 1,160 | 1,160 | 55,000 | 5,800 |
| 1994-10-18 | 1,190 | 1,190 | 1,170 | 1,180 | 359,000 | 5,900 |
| 1994-10-14 | 1,170 | 1,170 | 1,160 | 1,170 | 38,000 | 5,850 |
| 1994-10-13 | 1,190 | 1,190 | 1,180 | 1,180 | 8,000 | 5,900 |
| 1994-10-12 | 1,200 | 1,210 | 1,190 | 1,200 | 63,000 | 6,000 |
| 1994-10-11 | 1,200 | 1,220 | 1,200 | 1,200 | 18,000 | 6,000 |
| 1994-10-07 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 5,900 |
| 1994-10-06 | 1,180 | 1,200 | 1,180 | 1,200 | 21,000 | 6,000 |
| 1994-10-05 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 5,900 |
| 1994-10-04 | 1,200 | 1,200 | 1,200 | 1,200 | 23,000 | 6,000 |
| 1994-10-03 | 1,230 | 1,240 | 1,230 | 1,240 | 36,000 | 6,200 |
| 1994-09-30 | 1,240 | 1,240 | 1,210 | 1,220 | 14,000 | 6,100 |
| 1994-09-29 | 1,190 | 1,220 | 1,190 | 1,210 | 14,000 | 6,050 |
| 1994-09-28 | 1,190 | 1,190 | 1,170 | 1,190 | 20,000 | 5,950 |
| 1994-09-27 | 1,230 | 1,250 | 1,210 | 1,210 | 76,000 | 6,050 |
| 1994-09-26 | 1,220 | 1,250 | 1,220 | 1,250 | 11,000 | 6,250 |
| 1994-09-22 | 1,230 | 1,230 | 1,200 | 1,200 | 40,000 | 6,000 |
| 1994-09-21 | 1,220 | 1,220 | 1,210 | 1,220 | 80,000 | 6,100 |
| 1994-09-20 | 1,240 | 1,240 | 1,200 | 1,220 | 101,000 | 6,100 |
| 1994-09-19 | 1,250 | 1,250 | 1,200 | 1,200 | 40,000 | 6,000 |
| 1994-09-16 | 1,270 | 1,270 | 1,250 | 1,250 | 15,000 | 6,250 |
| 1994-09-14 | 1,250 | 1,270 | 1,250 | 1,250 | 46,000 | 6,250 |
| 1994-09-13 | 1,210 | 1,250 | 1,210 | 1,250 | 33,000 | 6,250 |
| 1994-09-12 | 1,230 | 1,240 | 1,210 | 1,210 | 33,000 | 6,050 |
| 1994-09-09 | 1,270 | 1,270 | 1,250 | 1,250 | 109,000 | 6,250 |
| 1994-09-08 | 1,240 | 1,250 | 1,230 | 1,250 | 43,000 | 6,250 |
| 1994-09-07 | 1,290 | 1,290 | 1,250 | 1,250 | 39,000 | 6,250 |
| 1994-09-06 | 1,270 | 1,290 | 1,270 | 1,290 | 12,000 | 6,450 |
| 1994-09-05 | 1,270 | 1,310 | 1,270 | 1,310 | 8,000 | 6,550 |
| 1994-09-02 | 1,310 | 1,310 | 1,270 | 1,270 | 11,000 | 6,350 |
| 1994-09-01 | 1,290 | 1,310 | 1,290 | 1,310 | 28,000 | 6,550 |
| 1994-08-31 | 1,310 | 1,310 | 1,310 | 1,310 | 31,000 | 6,550 |
| 1994-08-30 | 1,300 | 1,320 | 1,290 | 1,320 | 70,000 | 6,600 |
| 1994-08-29 | 1,320 | 1,320 | 1,280 | 1,300 | 10,000 | 6,500 |
| 1994-08-26 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 | 6,500 |
| 1994-08-25 | 1,310 | 1,310 | 1,300 | 1,300 | 30,000 | 6,500 |
| 1994-08-24 | 1,260 | 1,320 | 1,240 | 1,320 | 59,000 | 6,600 |
| 1994-08-23 | 1,260 | 1,260 | 1,230 | 1,240 | 19,000 | 6,200 |
| 1994-08-22 | 1,280 | 1,280 | 1,260 | 1,260 | 21,000 | 6,300 |
| 1994-08-19 | 1,280 | 1,280 | 1,250 | 1,270 | 19,000 | 6,350 |
| 1994-08-18 | 1,320 | 1,330 | 1,300 | 1,320 | 46,000 | 6,600 |
| 1994-08-17 | 1,330 | 1,330 | 1,300 | 1,320 | 45,000 | 6,600 |
| 1994-08-16 | 1,280 | 1,340 | 1,280 | 1,330 | 36,000 | 6,650 |
| 1994-08-15 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1994-08-12 | 1,340 | 1,340 | 1,330 | 1,330 | 71,000 | 6,650 |
| 1994-08-11 | 1,330 | 1,360 | 1,330 | 1,340 | 216,000 | 6,700 |
| 1994-08-10 | 1,290 | 1,340 | 1,290 | 1,340 | 109,000 | 6,700 |
| 1994-08-09 | 1,280 | 1,300 | 1,270 | 1,280 | 238,000 | 6,400 |
| 1994-08-08 | 1,290 | 1,290 | 1,270 | 1,280 | 49,000 | 6,400 |
| 1994-08-05 | 1,280 | 1,320 | 1,280 | 1,310 | 147,000 | 6,550 |
| 1994-08-04 | 1,270 | 1,280 | 1,270 | 1,280 | 63,000 | 6,400 |
| 1994-08-03 | 1,260 | 1,270 | 1,260 | 1,270 | 43,000 | 6,350 |
| 1994-08-02 | 1,230 | 1,270 | 1,230 | 1,260 | 68,000 | 6,300 |
| 1994-08-01 | 1,210 | 1,230 | 1,210 | 1,220 | 39,000 | 6,100 |
| 1994-07-29 | 1,200 | 1,220 | 1,200 | 1,200 | 216,000 | 6,000 |
| 1994-07-28 | 1,230 | 1,230 | 1,200 | 1,200 | 209,000 | 6,000 |
| 1994-07-27 | 1,240 | 1,250 | 1,230 | 1,230 | 57,000 | 6,150 |
| 1994-07-26 | 1,260 | 1,270 | 1,250 | 1,250 | 76,000 | 6,250 |
| 1994-07-25 | 1,270 | 1,280 | 1,250 | 1,250 | 39,000 | 6,250 |
| 1994-07-22 | 1,260 | 1,290 | 1,260 | 1,280 | 116,000 | 6,400 |
| 1994-07-21 | 1,250 | 1,280 | 1,250 | 1,280 | 85,000 | 6,400 |
| 1994-07-20 | 1,250 | 1,280 | 1,250 | 1,280 | 179,000 | 6,400 |
| 1994-07-19 | 1,240 | 1,270 | 1,220 | 1,250 | 180,000 | 6,250 |
| 1994-07-18 | 1,220 | 1,220 | 1,200 | 1,220 | 23,000 | 6,100 |
| 1994-07-15 | 1,230 | 1,240 | 1,220 | 1,220 | 66,000 | 6,100 |
| 1994-07-14 | 1,200 | 1,230 | 1,180 | 1,230 | 125,000 | 6,150 |
| 1994-07-13 | 1,200 | 1,200 | 1,190 | 1,200 | 61,000 | 6,000 |
| 1994-07-12 | 1,200 | 1,200 | 1,180 | 1,200 | 97,000 | 6,000 |
| 1994-07-11 | 1,190 | 1,200 | 1,170 | 1,200 | 34,000 | 6,000 |
| 1994-07-08 | 1,200 | 1,200 | 1,190 | 1,200 | 56,000 | 6,000 |
| 1994-07-07 | 1,190 | 1,200 | 1,170 | 1,200 | 55,000 | 6,000 |
| 1994-07-06 | 1,190 | 1,200 | 1,170 | 1,190 | 74,000 | 5,950 |
| 1994-07-05 | 1,160 | 1,200 | 1,160 | 1,190 | 238,000 | 5,950 |
| 1994-07-04 | 1,150 | 1,160 | 1,140 | 1,160 | 106,000 | 5,800 |
| 1994-07-01 | 1,090 | 1,110 | 1,090 | 1,110 | 50,000 | 5,550 |
| 1994-06-30 | 1,070 | 1,110 | 1,070 | 1,090 | 90,000 | 5,450 |
| 1994-06-29 | 1,060 | 1,070 | 1,060 | 1,070 | 70,000 | 5,350 |
| 1994-06-28 | 1,070 | 1,070 | 1,060 | 1,070 | 39,000 | 5,350 |
| 1994-06-27 | 1,040 | 1,040 | 1,020 | 1,030 | 49,000 | 5,150 |
| 1994-06-24 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 5,450 |
| 1994-06-23 | 1,090 | 1,100 | 1,090 | 1,090 | 10,000 | 5,450 |
| 1994-06-22 | 1,110 | 1,110 | 1,080 | 1,080 | 15,000 | 5,400 |
| 1994-06-21 | 1,110 | 1,130 | 1,110 | 1,130 | 5,000 | 5,650 |
| 1994-06-20 | 1,140 | 1,150 | 1,110 | 1,150 | 33,000 | 5,750 |
| 1994-06-17 | 1,140 | 1,140 | 1,140 | 1,140 | 18,000 | 5,700 |
| 1994-06-16 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 | 5,500 |
| 1994-06-15 | 1,120 | 1,130 | 1,110 | 1,130 | 19,000 | 5,650 |
| 1994-06-14 | 1,120 | 1,120 | 1,110 | 1,110 | 32,000 | 5,550 |
| 1994-06-13 | 1,120 | 1,150 | 1,120 | 1,150 | 7,000 | 5,750 |
| 1994-06-10 | 1,160 | 1,170 | 1,160 | 1,160 | 72,000 | 5,800 |
| 1994-06-09 | 1,150 | 1,160 | 1,150 | 1,160 | 40,000 | 5,800 |
| 1994-06-08 | 1,110 | 1,150 | 1,110 | 1,150 | 97,000 | 5,750 |
| 1994-06-07 | 1,110 | 1,120 | 1,110 | 1,110 | 51,000 | 5,550 |
| 1994-06-06 | 1,140 | 1,140 | 1,110 | 1,110 | 31,000 | 5,550 |
| 1994-06-03 | 1,150 | 1,160 | 1,150 | 1,160 | 17,000 | 5,800 |
| 1994-06-02 | 1,160 | 1,170 | 1,150 | 1,160 | 10,000 | 5,800 |
| 1994-06-01 | 1,160 | 1,160 | 1,150 | 1,150 | 24,000 | 5,750 |
| 1994-05-31 | 1,160 | 1,170 | 1,160 | 1,170 | 47,000 | 5,850 |
| 1994-05-30 | 1,170 | 1,190 | 1,160 | 1,160 | 121,000 | 5,800 |
| 1994-05-27 | 1,170 | 1,190 | 1,170 | 1,170 | 73,000 | 5,850 |
| 1994-05-26 | 1,190 | 1,190 | 1,170 | 1,170 | 36,000 | 5,850 |
| 1994-05-25 | 1,200 | 1,200 | 1,190 | 1,200 | 75,000 | 6,000 |
| 1994-05-24 | 1,180 | 1,210 | 1,180 | 1,200 | 261,000 | 6,000 |
| 1994-05-23 | 1,160 | 1,180 | 1,160 | 1,180 | 44,000 | 5,900 |
| 1994-05-20 | 1,130 | 1,180 | 1,130 | 1,150 | 110,000 | 5,750 |
| 1994-05-19 | 1,110 | 1,120 | 1,100 | 1,110 | 29,000 | 5,550 |
| 1994-05-18 | 1,160 | 1,160 | 1,120 | 1,120 | 80,000 | 5,600 |
| 1994-05-17 | 1,150 | 1,160 | 1,130 | 1,150 | 48,000 | 5,750 |
| 1994-05-16 | 1,160 | 1,170 | 1,150 | 1,150 | 77,000 | 5,750 |
| 1994-05-13 | 1,150 | 1,160 | 1,150 | 1,160 | 54,000 | 5,800 |
| 1994-05-12 | 1,150 | 1,160 | 1,140 | 1,160 | 88,000 | 5,800 |
| 1994-05-11 | 1,180 | 1,180 | 1,150 | 1,170 | 220,000 | 5,850 |
| 1994-05-10 | 1,150 | 1,180 | 1,150 | 1,170 | 325,000 | 5,850 |
| 1994-05-09 | 1,180 | 1,180 | 1,140 | 1,150 | 42,000 | 5,750 |
| 1994-05-06 | 1,180 | 1,190 | 1,170 | 1,190 | 112,000 | 5,950 |
| 1994-05-02 | 1,190 | 1,190 | 1,140 | 1,190 | 144,000 | 5,950 |
| 1994-04-28 | 1,120 | 1,200 | 1,120 | 1,200 | 774,000 | 6,000 |
| 1994-04-27 | 1,040 | 1,100 | 1,040 | 1,100 | 278,000 | 5,500 |
| 1994-04-26 | 1,040 | 1,040 | 1,020 | 1,020 | 17,000 | 5,100 |
| 1994-04-25 | 1,040 | 1,050 | 1,030 | 1,040 | 181,000 | 5,200 |
| 1994-04-22 | 1,020 | 1,040 | 1,010 | 1,040 | 70,000 | 5,200 |
| 1994-04-21 | 1,010 | 1,020 | 1,010 | 1,020 | 71,000 | 5,100 |
| 1994-04-20 | 1,010 | 1,010 | 1,000 | 1,010 | 135,000 | 5,050 |
| 1994-04-19 | 1,000 | 1,030 | 1,000 | 1,010 | 196,000 | 5,050 |
| 1994-04-18 | 980 | 995 | 980 | 980 | 108,000 | 4,900 |
| 1994-04-15 | 955 | 973 | 955 | 970 | 63,000 | 4,850 |
| 1994-04-14 | 960 | 961 | 955 | 955 | 17,000 | 4,775 |
| 1994-04-13 | 970 | 970 | 955 | 955 | 9,000 | 4,775 |
| 1994-04-12 | 955 | 960 | 941 | 952 | 29,000 | 4,760 |
| 1994-04-11 | 965 | 965 | 960 | 960 | 9,000 | 4,800 |
| 1994-04-08 | 955 | 955 | 945 | 945 | 9,000 | 4,725 |
| 1994-04-07 | 960 | 960 | 945 | 960 | 17,000 | 4,800 |
| 1994-04-06 | 965 | 965 | 940 | 940 | 17,000 | 4,700 |
| 1994-04-05 | 951 | 955 | 945 | 955 | 17,000 | 4,775 |
| 1994-04-04 | 945 | 950 | 945 | 950 | 23,000 | 4,750 |
| 1994-04-01 | 940 | 952 | 940 | 950 | 31,000 | 4,750 |
| 1994-03-31 | 945 | 960 | 945 | 960 | 15,000 | 4,800 |
| 1994-03-30 | 949 | 950 | 945 | 945 | 28,000 | 4,725 |
| 1994-03-29 | 950 | 950 | 945 | 950 | 22,000 | 4,750 |
| 1994-03-28 | 954 | 969 | 954 | 969 | 8,000 | 4,845 |
| 1994-03-25 | 961 | 969 | 952 | 952 | 70,000 | 4,760 |
| 1994-03-24 | 965 | 975 | 960 | 960 | 12,000 | 4,800 |
| 1994-03-23 | 988 | 993 | 950 | 960 | 173,000 | 4,800 |
| 1994-03-22 | 971 | 979 | 960 | 979 | 26,000 | 4,895 |
| 1994-03-18 | 985 | 985 | 956 | 985 | 69,000 | 4,925 |
| 1994-03-17 | 1,010 | 1,010 | 960 | 979 | 86,000 | 4,895 |
| 1994-03-16 | 965 | 998 | 965 | 998 | 140,000 | 4,990 |
| 1994-03-15 | 953 | 960 | 953 | 955 | 144,000 | 4,775 |
| 1994-03-14 | 942 | 959 | 942 | 950 | 47,000 | 4,750 |
| 1994-03-11 | 941 | 946 | 941 | 942 | 54,000 | 4,710 |
| 1994-03-10 | 960 | 960 | 959 | 960 | 1,967,000 | 4,800 |
| 1994-03-09 | 960 | 960 | 945 | 960 | 1,913,000 | 4,800 |
| 1994-03-08 | 980 | 980 | 970 | 970 | 99,000 | 4,850 |
| 1994-03-07 | 995 | 995 | 980 | 980 | 45,000 | 4,900 |
| 1994-03-04 | 995 | 995 | 995 | 995 | 20,000 | 4,975 |
| 1994-03-03 | 1,000 | 1,000 | 995 | 995 | 55,000 | 4,975 |
| 1994-03-02 | 1,000 | 1,000 | 995 | 995 | 60,000 | 4,975 |
| 1994-03-01 | 1,000 | 1,010 | 1,000 | 1,010 | 36,000 | 5,050 |
| 1994-02-28 | 980 | 980 | 980 | 980 | 31,000 | 4,900 |
| 1994-02-25 | 980 | 980 | 970 | 970 | 117,000 | 4,850 |
| 1994-02-24 | 970 | 974 | 965 | 971 | 29,000 | 4,855 |
| 1994-02-22 | 980 | 980 | 970 | 970 | 9,000 | 4,850 |
| 1994-02-21 | 970 | 980 | 960 | 980 | 7,000 | 4,900 |
| 1994-02-18 | 980 | 980 | 960 | 960 | 23,000 | 4,800 |
| 1994-02-17 | 970 | 980 | 970 | 980 | 26,000 | 4,900 |
| 1994-02-16 | 960 | 980 | 960 | 970 | 45,000 | 4,850 |
| 1994-02-15 | 995 | 995 | 989 | 990 | 18,000 | 4,950 |
| 1994-02-14 | 1,030 | 1,030 | 995 | 995 | 9,000 | 4,975 |
| 1994-02-10 | 1,040 | 1,040 | 1,020 | 1,020 | 6,000 | 5,100 |
| 1994-02-09 | 1,030 | 1,030 | 1,020 | 1,020 | 17,000 | 5,100 |
| 1994-02-08 | 1,020 | 1,040 | 1,020 | 1,040 | 62,000 | 5,200 |
| 1994-02-07 | 1,050 | 1,050 | 1,000 | 1,000 | 19,000 | 5,000 |
| 1994-02-04 | 1,030 | 1,030 | 1,020 | 1,020 | 52,000 | 5,100 |
| 1994-02-03 | 1,060 | 1,060 | 1,030 | 1,030 | 31,000 | 5,150 |
| 1994-02-02 | 1,050 | 1,080 | 1,030 | 1,060 | 110,000 | 5,300 |
| 1994-02-01 | 985 | 1,040 | 975 | 1,040 | 302,000 | 5,200 |
| 1994-01-31 | 1,000 | 1,000 | 980 | 990 | 66,000 | 4,950 |
| 1994-01-28 | 970 | 970 | 950 | 950 | 38,000 | 4,750 |
| 1994-01-27 | 970 | 970 | 951 | 951 | 35,000 | 4,755 |
| 1994-01-26 | 940 | 960 | 940 | 960 | 41,000 | 4,800 |
| 1994-01-25 | 960 | 960 | 955 | 960 | 63,000 | 4,800 |
| 1994-01-24 | 990 | 990 | 950 | 950 | 37,000 | 4,750 |
| 1994-01-21 | 1,040 | 1,040 | 1,000 | 1,000 | 32,000 | 5,000 |
| 1994-01-20 | 1,010 | 1,040 | 1,000 | 1,040 | 40,000 | 5,200 |
| 1994-01-19 | 975 | 995 | 974 | 995 | 34,000 | 4,975 |
| 1994-01-18 | 981 | 985 | 981 | 985 | 23,000 | 4,925 |
| 1994-01-17 | 948 | 950 | 948 | 950 | 5,000 | 4,750 |
| 1994-01-14 | 930 | 948 | 930 | 948 | 54,000 | 4,740 |
| 1994-01-13 | 940 | 940 | 940 | 940 | 61,000 | 4,700 |
| 1994-01-12 | 899 | 900 | 888 | 900 | 30,000 | 4,500 |
| 1994-01-11 | 897 | 900 | 897 | 900 | 41,000 | 4,500 |
| 1994-01-10 | 894 | 895 | 889 | 895 | 66,000 | 4,475 |
| 1994-01-07 | 895 | 895 | 890 | 894 | 101,000 | 4,470 |
| 1994-01-06 | 895 | 900 | 890 | 895 | 97,000 | 4,475 |
| 1994-01-05 | 897 | 897 | 885 | 894 | 74,000 | 4,470 |
| 1994-01-04 | 900 | 900 | 890 | 895 | 54,000 | 4,475 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株
