5658 日亜鋼業(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 | 978 | 990 | 978 | 990 | 11,000 | 900 |
| 1994-12-29 | 980 | 980 | 980 | 980 | 32,000 | 890.91 |
| 1994-12-28 | 991 | 1,000 | 991 | 999 | 93,000 | 908.18 |
| 1994-12-27 | 991 | 1,000 | 985 | 990 | 50,000 | 900 |
| 1994-12-26 | 970 | 985 | 970 | 985 | 56,000 | 895.46 |
| 1994-12-22 | 990 | 1,000 | 960 | 970 | 51,000 | 881.82 |
| 1994-12-21 | 975 | 985 | 975 | 975 | 15,000 | 886.36 |
| 1994-12-20 | 965 | 975 | 965 | 975 | 7,000 | 886.36 |
| 1994-12-19 | 967 | 967 | 965 | 965 | 29,000 | 877.27 |
| 1994-12-16 | 960 | 960 | 960 | 960 | 7,000 | 872.73 |
| 1994-12-15 | 965 | 966 | 965 | 966 | 41,000 | 878.18 |
| 1994-12-14 | 955 | 965 | 955 | 965 | 54,000 | 877.27 |
| 1994-12-13 | 965 | 965 | 950 | 955 | 19,000 | 868.18 |
| 1994-12-12 | 955 | 955 | 955 | 955 | 27,000 | 868.18 |
| 1994-12-09 | 970 | 970 | 955 | 955 | 25,000 | 868.18 |
| 1994-12-08 | 985 | 985 | 975 | 975 | 25,000 | 886.36 |
| 1994-12-07 | 990 | 1,000 | 990 | 990 | 22,000 | 900 |
| 1994-12-06 | 1,000 | 1,000 | 995 | 995 | 21,000 | 904.55 |
| 1994-12-05 | 1,000 | 1,010 | 1,000 | 1,010 | 45,000 | 918.18 |
| 1994-12-02 | 1,000 | 1,000 | 990 | 990 | 11,000 | 900 |
| 1994-12-01 | 995 | 995 | 990 | 990 | 18,000 | 900 |
| 1994-11-30 | 990 | 995 | 990 | 995 | 24,000 | 904.55 |
| 1994-11-29 | 980 | 985 | 980 | 985 | 32,000 | 895.46 |
| 1994-11-28 | 980 | 980 | 976 | 980 | 24,000 | 890.91 |
| 1994-11-25 | 1,000 | 1,000 | 990 | 990 | 28,000 | 900 |
| 1994-11-24 | 990 | 990 | 990 | 990 | 23,000 | 900 |
| 1994-11-22 | 999 | 1,000 | 996 | 1,000 | 50,000 | 909.09 |
| 1994-11-21 | 999 | 1,000 | 999 | 1,000 | 19,000 | 909.09 |
| 1994-11-18 | 1,010 | 1,010 | 999 | 1,000 | 27,000 | 909.09 |
| 1994-11-17 | 1,000 | 1,010 | 996 | 1,010 | 20,000 | 918.18 |
| 1994-11-16 | 998 | 1,000 | 996 | 1,000 | 25,000 | 909.09 |
| 1994-11-15 | 990 | 999 | 990 | 999 | 22,000 | 908.18 |
| 1994-11-14 | 990 | 990 | 981 | 990 | 12,000 | 900 |
| 1994-11-11 | 995 | 995 | 985 | 990 | 18,000 | 900 |
| 1994-11-10 | 1,000 | 1,000 | 995 | 1,000 | 45,000 | 909.09 |
| 1994-11-09 | 1,000 | 1,010 | 1,000 | 1,000 | 17,000 | 909.09 |
| 1994-11-08 | 1,010 | 1,010 | 1,000 | 1,010 | 24,000 | 918.18 |
| 1994-11-07 | 1,020 | 1,020 | 1,000 | 1,010 | 27,000 | 918.18 |
| 1994-11-04 | 1,030 | 1,030 | 1,000 | 1,010 | 144,000 | 918.18 |
| 1994-11-02 | 1,030 | 1,040 | 1,030 | 1,030 | 29,000 | 936.36 |
| 1994-11-01 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 | 936.36 |
| 1994-10-31 | 1,040 | 1,040 | 1,030 | 1,040 | 28,000 | 945.46 |
| 1994-10-28 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 936.36 |
| 1994-10-27 | 1,050 | 1,050 | 1,030 | 1,030 | 25,000 | 936.36 |
| 1994-10-26 | 1,040 | 1,040 | 1,030 | 1,030 | 31,000 | 936.36 |
| 1994-10-25 | 1,040 | 1,040 | 1,040 | 1,040 | 28,000 | 945.46 |
| 1994-10-24 | 1,050 | 1,050 | 1,040 | 1,040 | 43,000 | 945.46 |
| 1994-10-21 | 1,040 | 1,040 | 1,030 | 1,030 | 25,000 | 936.36 |
| 1994-10-20 | 1,040 | 1,040 | 1,030 | 1,040 | 46,000 | 945.46 |
| 1994-10-19 | 1,050 | 1,050 | 1,040 | 1,040 | 39,000 | 945.46 |
| 1994-10-18 | 1,050 | 1,050 | 1,050 | 1,050 | 103,000 | 954.55 |
| 1994-10-17 | 1,050 | 1,050 | 1,040 | 1,050 | 34,000 | 954.55 |
| 1994-10-14 | 1,060 | 1,070 | 1,060 | 1,070 | 84,000 | 972.73 |
| 1994-10-13 | 1,080 | 1,080 | 1,070 | 1,080 | 55,000 | 981.82 |
| 1994-10-12 | 1,100 | 1,100 | 1,070 | 1,090 | 192,000 | 990.91 |
| 1994-10-11 | 1,100 | 1,100 | 1,090 | 1,100 | 44,000 | 1,000 |
| 1994-10-07 | 1,100 | 1,100 | 1,090 | 1,100 | 29,000 | 1,000 |
| 1994-10-06 | 1,090 | 1,100 | 1,080 | 1,100 | 18,000 | 1,000 |
| 1994-10-05 | 1,090 | 1,100 | 1,080 | 1,090 | 43,000 | 990.91 |
| 1994-10-04 | 1,070 | 1,100 | 1,070 | 1,090 | 26,000 | 990.91 |
| 1994-10-03 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 963.64 |
| 1994-09-30 | 1,070 | 1,100 | 1,070 | 1,100 | 29,000 | 1,000 |
| 1994-09-29 | 1,030 | 1,060 | 1,030 | 1,040 | 35,000 | 945.46 |
| 1994-09-28 | 1,030 | 1,080 | 1,030 | 1,050 | 41,000 | 954.55 |
| 1994-09-27 | 1,080 | 1,080 | 1,030 | 1,040 | 43,000 | 945.46 |
| 1994-09-26 | 1,090 | 1,100 | 1,080 | 1,080 | 54,000 | 981.82 |
| 1994-09-22 | 1,100 | 1,120 | 1,070 | 1,120 | 68,000 | 1,018.18 |
| 1994-09-21 | 1,090 | 1,140 | 1,080 | 1,140 | 85,000 | 1,036.36 |
| 1994-09-20 | 1,100 | 1,100 | 1,090 | 1,100 | 59,000 | 1,000 |
| 1994-09-19 | 1,130 | 1,140 | 1,100 | 1,110 | 22,000 | 1,009.09 |
| 1994-09-16 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 | 1,009.09 |
| 1994-09-14 | 1,130 | 1,130 | 1,100 | 1,130 | 27,000 | 1,027.27 |
| 1994-09-13 | 1,160 | 1,160 | 1,130 | 1,150 | 19,000 | 1,045.45 |
| 1994-09-12 | 1,120 | 1,120 | 1,120 | 1,120 | 39,000 | 1,018.18 |
| 1994-09-09 | 1,140 | 1,150 | 1,140 | 1,140 | 21,000 | 1,036.36 |
| 1994-09-08 | 1,130 | 1,140 | 1,130 | 1,130 | 18,000 | 1,027.27 |
| 1994-09-07 | 1,170 | 1,170 | 1,140 | 1,140 | 12,000 | 1,036.36 |
| 1994-09-06 | 1,170 | 1,170 | 1,170 | 1,170 | 12,000 | 1,063.64 |
| 1994-09-05 | 1,180 | 1,190 | 1,180 | 1,180 | 117,000 | 1,072.73 |
| 1994-09-02 | 1,170 | 1,190 | 1,170 | 1,190 | 54,000 | 1,081.82 |
| 1994-09-01 | 1,170 | 1,170 | 1,160 | 1,170 | 41,000 | 1,063.64 |
| 1994-08-31 | 1,170 | 1,170 | 1,160 | 1,170 | 50,000 | 1,063.64 |
| 1994-08-30 | 1,160 | 1,180 | 1,150 | 1,180 | 85,000 | 1,072.73 |
| 1994-08-29 | 1,180 | 1,190 | 1,160 | 1,160 | 44,000 | 1,054.55 |
| 1994-08-26 | 1,200 | 1,200 | 1,180 | 1,180 | 19,000 | 1,072.73 |
| 1994-08-25 | 1,180 | 1,190 | 1,180 | 1,190 | 25,000 | 1,081.82 |
| 1994-08-24 | 1,190 | 1,200 | 1,190 | 1,200 | 48,000 | 1,090.91 |
| 1994-08-23 | 1,180 | 1,190 | 1,160 | 1,180 | 14,000 | 1,072.73 |
| 1994-08-22 | 1,200 | 1,200 | 1,180 | 1,190 | 18,000 | 1,081.82 |
| 1994-08-19 | 1,190 | 1,200 | 1,190 | 1,190 | 26,000 | 1,081.82 |
| 1994-08-18 | 1,200 | 1,240 | 1,190 | 1,200 | 86,000 | 1,090.91 |
| 1994-08-17 | 1,210 | 1,210 | 1,200 | 1,200 | 59,000 | 1,090.91 |
| 1994-08-16 | 1,200 | 1,210 | 1,200 | 1,200 | 59,000 | 1,090.91 |
| 1994-08-15 | 1,220 | 1,220 | 1,200 | 1,210 | 6,000 | 1,100 |
| 1994-08-12 | 1,200 | 1,220 | 1,200 | 1,220 | 10,000 | 1,109.09 |
| 1994-08-11 | 1,200 | 1,220 | 1,200 | 1,220 | 20,000 | 1,109.09 |
| 1994-08-10 | 1,210 | 1,210 | 1,200 | 1,210 | 18,000 | 1,100 |
| 1994-08-09 | 1,220 | 1,230 | 1,200 | 1,200 | 56,000 | 1,090.91 |
| 1994-08-08 | 1,200 | 1,220 | 1,190 | 1,220 | 29,000 | 1,109.09 |
| 1994-08-05 | 1,230 | 1,230 | 1,210 | 1,220 | 28,000 | 1,109.09 |
| 1994-08-04 | 1,250 | 1,250 | 1,230 | 1,230 | 13,000 | 1,118.18 |
| 1994-08-03 | 1,240 | 1,280 | 1,230 | 1,230 | 126,000 | 1,118.18 |
| 1994-08-02 | 1,180 | 1,260 | 1,180 | 1,260 | 36,000 | 1,145.45 |
| 1994-08-01 | 1,200 | 1,200 | 1,180 | 1,180 | 8,000 | 1,072.73 |
| 1994-07-29 | 1,190 | 1,210 | 1,180 | 1,180 | 45,000 | 1,072.73 |
| 1994-07-28 | 1,210 | 1,210 | 1,190 | 1,210 | 21,000 | 1,100 |
| 1994-07-27 | 1,230 | 1,240 | 1,180 | 1,210 | 44,000 | 1,100 |
| 1994-07-26 | 1,190 | 1,240 | 1,190 | 1,230 | 36,000 | 1,118.18 |
| 1994-07-25 | 1,230 | 1,230 | 1,210 | 1,210 | 28,000 | 1,100 |
| 1994-07-22 | 1,240 | 1,240 | 1,210 | 1,210 | 58,000 | 1,100 |
| 1994-07-21 | 1,250 | 1,260 | 1,240 | 1,260 | 63,000 | 1,145.45 |
| 1994-07-20 | 1,270 | 1,280 | 1,240 | 1,240 | 50,000 | 1,127.27 |
| 1994-07-19 | 1,260 | 1,270 | 1,250 | 1,260 | 44,000 | 1,145.45 |
| 1994-07-18 | 1,260 | 1,280 | 1,250 | 1,250 | 25,000 | 1,136.36 |
| 1994-07-15 | 1,260 | 1,290 | 1,250 | 1,290 | 42,000 | 1,172.73 |
| 1994-07-14 | 1,290 | 1,290 | 1,260 | 1,260 | 33,000 | 1,145.45 |
| 1994-07-13 | 1,240 | 1,290 | 1,230 | 1,290 | 145,000 | 1,172.73 |
| 1994-07-12 | 1,260 | 1,260 | 1,230 | 1,250 | 97,000 | 1,136.36 |
| 1994-07-11 | 1,270 | 1,290 | 1,260 | 1,290 | 47,000 | 1,172.73 |
| 1994-07-08 | 1,290 | 1,300 | 1,280 | 1,300 | 197,000 | 1,181.82 |
| 1994-07-07 | 1,290 | 1,300 | 1,280 | 1,290 | 126,000 | 1,172.73 |
| 1994-07-06 | 1,330 | 1,330 | 1,280 | 1,290 | 210,000 | 1,172.73 |
| 1994-07-05 | 1,290 | 1,340 | 1,280 | 1,330 | 1,484,000 | 1,209.09 |
| 1994-07-04 | 1,250 | 1,290 | 1,250 | 1,270 | 265,000 | 1,154.55 |
| 1994-07-01 | 1,290 | 1,300 | 1,250 | 1,270 | 229,000 | 1,154.55 |
| 1994-06-30 | 1,270 | 1,290 | 1,270 | 1,290 | 365,000 | 1,172.73 |
| 1994-06-29 | 1,270 | 1,300 | 1,260 | 1,290 | 1,031,000 | 1,172.73 |
| 1994-06-28 | 1,190 | 1,270 | 1,190 | 1,260 | 1,102,000 | 1,145.45 |
| 1994-06-27 | 1,170 | 1,180 | 1,160 | 1,170 | 61,000 | 1,063.64 |
| 1994-06-24 | 1,190 | 1,210 | 1,190 | 1,200 | 193,000 | 1,090.91 |
| 1994-06-23 | 1,180 | 1,220 | 1,180 | 1,190 | 322,000 | 1,081.82 |
| 1994-06-22 | 1,150 | 1,160 | 1,140 | 1,150 | 109,000 | 1,045.45 |
| 1994-06-21 | 1,150 | 1,160 | 1,150 | 1,160 | 138,000 | 1,054.55 |
| 1994-06-20 | 1,170 | 1,170 | 1,160 | 1,170 | 130,000 | 1,063.64 |
| 1994-06-17 | 1,160 | 1,180 | 1,160 | 1,160 | 191,000 | 1,054.55 |
| 1994-06-16 | 1,160 | 1,170 | 1,150 | 1,160 | 103,000 | 1,054.55 |
| 1994-06-15 | 1,120 | 1,160 | 1,120 | 1,140 | 43,000 | 1,036.36 |
| 1994-06-14 | 1,140 | 1,140 | 1,130 | 1,140 | 38,000 | 1,036.36 |
| 1994-06-13 | 1,160 | 1,160 | 1,130 | 1,140 | 12,000 | 1,036.36 |
| 1994-06-10 | 1,160 | 1,170 | 1,150 | 1,150 | 33,000 | 1,045.45 |
| 1994-06-09 | 1,170 | 1,180 | 1,160 | 1,160 | 155,000 | 1,054.55 |
| 1994-06-08 | 1,130 | 1,180 | 1,130 | 1,170 | 306,000 | 1,063.64 |
| 1994-06-07 | 1,110 | 1,130 | 1,090 | 1,130 | 78,000 | 1,027.27 |
| 1994-06-06 | 1,080 | 1,110 | 1,080 | 1,110 | 26,000 | 1,009.09 |
| 1994-06-03 | 1,090 | 1,110 | 1,080 | 1,100 | 64,000 | 1,000 |
| 1994-06-02 | 1,100 | 1,110 | 1,080 | 1,080 | 25,000 | 981.82 |
| 1994-06-01 | 1,070 | 1,110 | 1,070 | 1,100 | 86,000 | 1,000 |
| 1994-05-31 | 1,070 | 1,080 | 1,070 | 1,070 | 76,000 | 972.73 |
| 1994-05-30 | 1,080 | 1,090 | 1,070 | 1,080 | 114,000 | 981.82 |
| 1994-05-27 | 1,050 | 1,080 | 1,050 | 1,070 | 141,000 | 972.73 |
| 1994-05-26 | 1,060 | 1,080 | 1,050 | 1,050 | 35,000 | 954.55 |
| 1994-05-25 | 1,080 | 1,080 | 1,060 | 1,070 | 192,000 | 972.73 |
| 1994-05-24 | 1,090 | 1,090 | 1,070 | 1,080 | 81,000 | 981.82 |
| 1994-05-23 | 1,100 | 1,110 | 1,090 | 1,090 | 51,000 | 990.91 |
| 1994-05-20 | 1,120 | 1,120 | 1,100 | 1,100 | 63,000 | 1,000 |
| 1994-05-19 | 1,120 | 1,130 | 1,110 | 1,130 | 34,000 | 1,027.27 |
| 1994-05-18 | 1,130 | 1,140 | 1,120 | 1,140 | 90,000 | 1,036.36 |
| 1994-05-17 | 1,130 | 1,140 | 1,110 | 1,120 | 70,000 | 1,018.18 |
| 1994-05-16 | 1,160 | 1,160 | 1,130 | 1,150 | 42,000 | 1,045.45 |
| 1994-05-13 | 1,150 | 1,160 | 1,140 | 1,140 | 66,000 | 1,036.36 |
| 1994-05-12 | 1,170 | 1,170 | 1,150 | 1,150 | 67,000 | 1,045.45 |
| 1994-05-11 | 1,150 | 1,160 | 1,140 | 1,160 | 48,000 | 1,054.55 |
| 1994-05-10 | 1,160 | 1,160 | 1,140 | 1,150 | 48,000 | 1,045.45 |
| 1994-05-09 | 1,150 | 1,160 | 1,140 | 1,160 | 44,000 | 1,054.55 |
| 1994-05-06 | 1,170 | 1,170 | 1,140 | 1,160 | 47,000 | 1,054.55 |
| 1994-05-02 | 1,140 | 1,180 | 1,120 | 1,170 | 45,000 | 1,063.64 |
| 1994-04-28 | 1,180 | 1,180 | 1,160 | 1,180 | 117,000 | 1,072.73 |
| 1994-04-27 | 1,190 | 1,190 | 1,160 | 1,170 | 339,000 | 1,063.64 |
| 1994-04-26 | 1,150 | 1,200 | 1,140 | 1,190 | 565,000 | 1,081.82 |
| 1994-04-25 | 1,170 | 1,170 | 1,140 | 1,150 | 129,000 | 1,045.45 |
| 1994-04-22 | 1,140 | 1,180 | 1,120 | 1,170 | 442,000 | 1,063.64 |
| 1994-04-21 | 1,100 | 1,120 | 1,080 | 1,120 | 117,000 | 1,018.18 |
| 1994-04-20 | 1,120 | 1,130 | 1,120 | 1,120 | 126,000 | 1,018.18 |
| 1994-04-19 | 1,110 | 1,130 | 1,110 | 1,120 | 66,000 | 1,018.18 |
| 1994-04-18 | 1,120 | 1,120 | 1,100 | 1,100 | 57,000 | 1,000 |
| 1994-04-15 | 1,120 | 1,130 | 1,100 | 1,100 | 115,000 | 1,000 |
| 1994-04-14 | 1,120 | 1,130 | 1,110 | 1,110 | 66,000 | 1,009.09 |
| 1994-04-13 | 1,130 | 1,140 | 1,100 | 1,140 | 159,000 | 1,036.36 |
| 1994-04-12 | 1,140 | 1,140 | 1,110 | 1,120 | 77,000 | 1,018.18 |
| 1994-04-11 | 1,110 | 1,130 | 1,100 | 1,130 | 155,000 | 1,027.27 |
| 1994-04-08 | 1,120 | 1,160 | 1,110 | 1,130 | 375,000 | 1,027.27 |
| 1994-04-07 | 1,110 | 1,110 | 1,080 | 1,100 | 73,000 | 1,000 |
| 1994-04-06 | 1,110 | 1,130 | 1,100 | 1,110 | 190,000 | 1,009.09 |
| 1994-04-05 | 1,090 | 1,130 | 1,090 | 1,100 | 365,000 | 1,000 |
| 1994-04-04 | 1,030 | 1,080 | 1,010 | 1,080 | 199,000 | 981.82 |
| 1994-04-01 | 990 | 1,030 | 990 | 1,030 | 59,000 | 936.36 |
| 1994-03-31 | 965 | 990 | 960 | 976 | 30,000 | 887.27 |
| 1994-03-30 | 985 | 985 | 969 | 969 | 48,000 | 880.91 |
| 1994-03-29 | 991 | 1,000 | 990 | 995 | 22,000 | 904.55 |
| 1994-03-28 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 918.18 |
| 1994-03-25 | 1,050 | 1,050 | 1,020 | 1,030 | 42,000 | 936.36 |
| 1994-03-24 | 987 | 1,050 | 980 | 1,040 | 43,000 | 945.46 |
| 1994-03-23 | 1,020 | 1,020 | 990 | 990 | 35,000 | 900 |
| 1994-03-22 | 1,030 | 1,030 | 990 | 1,000 | 56,000 | 909.09 |
| 1994-03-18 | 1,010 | 1,010 | 1,000 | 1,010 | 20,000 | 918.18 |
| 1994-03-17 | 1,020 | 1,040 | 1,000 | 1,020 | 30,000 | 927.27 |
| 1994-03-16 | 991 | 1,000 | 990 | 1,000 | 49,000 | 909.09 |
| 1994-03-15 | 1,010 | 1,010 | 1,000 | 1,000 | 112,000 | 909.09 |
| 1994-03-14 | 980 | 1,020 | 980 | 1,020 | 50,000 | 927.27 |
| 1994-03-11 | 980 | 980 | 970 | 980 | 44,000 | 890.91 |
| 1994-03-10 | 971 | 971 | 955 | 962 | 9,000 | 874.55 |
| 1994-03-09 | 965 | 979 | 958 | 971 | 200,000 | 882.73 |
| 1994-03-08 | 960 | 965 | 960 | 965 | 21,000 | 877.27 |
| 1994-03-07 | 970 | 970 | 950 | 960 | 60,000 | 872.73 |
| 1994-03-04 | 960 | 960 | 960 | 960 | 4,000 | 872.73 |
| 1994-03-03 | 955 | 960 | 955 | 960 | 15,000 | 872.73 |
| 1994-03-02 | 960 | 965 | 960 | 965 | 23,000 | 877.27 |
| 1994-03-01 | 970 | 975 | 970 | 970 | 27,000 | 881.82 |
| 1994-02-28 | 970 | 980 | 960 | 980 | 8,000 | 890.91 |
| 1994-02-25 | 981 | 981 | 951 | 951 | 80,000 | 864.55 |
| 1994-02-24 | 980 | 990 | 980 | 990 | 46,000 | 900 |
| 1994-02-23 | 980 | 980 | 965 | 980 | 11,000 | 890.91 |
| 1994-02-22 | 980 | 990 | 980 | 990 | 21,000 | 900 |
| 1994-02-21 | 980 | 980 | 970 | 970 | 4,000 | 881.82 |
| 1994-02-18 | 970 | 990 | 965 | 980 | 36,000 | 890.91 |
| 1994-02-17 | 963 | 965 | 963 | 965 | 13,000 | 877.27 |
| 1994-02-16 | 955 | 965 | 955 | 965 | 19,000 | 877.27 |
| 1994-02-15 | 945 | 951 | 944 | 944 | 11,000 | 858.18 |
| 1994-02-14 | 965 | 965 | 965 | 965 | 15,000 | 877.27 |
| 1994-02-10 | 985 | 985 | 957 | 962 | 9,000 | 874.55 |
| 1994-02-09 | 985 | 985 | 985 | 985 | 13,000 | 895.46 |
| 1994-02-08 | 985 | 995 | 985 | 985 | 40,000 | 895.46 |
| 1994-02-07 | 985 | 1,000 | 980 | 985 | 13,000 | 895.46 |
| 1994-02-04 | 999 | 1,000 | 980 | 980 | 7,000 | 890.91 |
| 1994-02-03 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 909.09 |
| 1994-02-02 | 1,000 | 1,020 | 1,000 | 1,020 | 52,000 | 927.27 |
| 1994-02-01 | 1,010 | 1,020 | 1,000 | 1,020 | 65,000 | 927.27 |
| 1994-01-31 | 1,000 | 1,030 | 1,000 | 1,020 | 58,000 | 927.27 |
| 1994-01-28 | 965 | 975 | 965 | 975 | 18,000 | 886.36 |
| 1994-01-27 | 970 | 975 | 970 | 975 | 25,000 | 886.36 |
| 1994-01-26 | 948 | 975 | 948 | 970 | 15,000 | 881.82 |
| 1994-01-25 | 950 | 951 | 935 | 948 | 12,000 | 861.82 |
| 1994-01-24 | 950 | 955 | 950 | 950 | 11,000 | 863.64 |
| 1994-01-21 | 990 | 1,000 | 980 | 1,000 | 24,000 | 909.09 |
| 1994-01-20 | 1,010 | 1,010 | 995 | 1,000 | 30,000 | 909.09 |
| 1994-01-19 | 999 | 1,020 | 999 | 1,000 | 30,000 | 909.09 |
| 1994-01-18 | 964 | 999 | 964 | 999 | 19,000 | 908.18 |
| 1994-01-17 | 980 | 980 | 955 | 955 | 7,000 | 868.18 |
| 1994-01-14 | 999 | 1,000 | 985 | 1,000 | 42,000 | 909.09 |
| 1994-01-13 | 980 | 1,000 | 980 | 1,000 | 53,000 | 909.09 |
| 1994-01-11 | 970 | 980 | 970 | 970 | 29,000 | 881.82 |
| 1994-01-10 | 979 | 980 | 969 | 975 | 47,000 | 886.36 |
| 1994-01-07 | 960 | 970 | 958 | 968 | 15,000 | 880 |
| 1994-01-06 | 979 | 979 | 960 | 960 | 4,000 | 872.73 |
| 1994-01-05 | 975 | 990 | 970 | 990 | 28,000 | 900 |
| 1994-01-04 | 970 | 980 | 970 | 980 | 2,000 | 890.91 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-08-05]1株→10株