5938 (株)LIXIL 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 | 2,880 | 2,910 | 2,880 | 2,910 | 41,000 | 2,910 |
| 1994-12-29 | 2,850 | 2,880 | 2,850 | 2,870 | 32,000 | 2,870 |
| 1994-12-28 | 2,920 | 2,930 | 2,870 | 2,870 | 64,000 | 2,870 |
| 1994-12-27 | 2,930 | 2,930 | 2,900 | 2,920 | 48,000 | 2,920 |
| 1994-12-26 | 2,920 | 2,970 | 2,900 | 2,930 | 573,000 | 2,930 |
| 1994-12-22 | 2,880 | 2,900 | 2,870 | 2,900 | 159,000 | 2,900 |
| 1994-12-21 | 2,870 | 2,890 | 2,860 | 2,880 | 109,000 | 2,880 |
| 1994-12-20 | 2,850 | 2,880 | 2,850 | 2,870 | 133,000 | 2,870 |
| 1994-12-19 | 2,820 | 2,850 | 2,820 | 2,850 | 108,000 | 2,850 |
| 1994-12-16 | 2,800 | 2,820 | 2,790 | 2,810 | 49,000 | 2,810 |
| 1994-12-15 | 2,780 | 2,830 | 2,780 | 2,800 | 180,000 | 2,800 |
| 1994-12-14 | 2,800 | 2,800 | 2,780 | 2,780 | 69,000 | 2,780 |
| 1994-12-13 | 2,800 | 2,800 | 2,760 | 2,790 | 96,000 | 2,790 |
| 1994-12-12 | 2,780 | 2,790 | 2,770 | 2,780 | 52,000 | 2,780 |
| 1994-12-09 | 2,830 | 2,830 | 2,760 | 2,780 | 197,000 | 2,780 |
| 1994-12-08 | 2,840 | 2,840 | 2,830 | 2,830 | 149,000 | 2,830 |
| 1994-12-07 | 2,860 | 2,860 | 2,830 | 2,830 | 164,000 | 2,830 |
| 1994-12-06 | 2,860 | 2,880 | 2,850 | 2,870 | 123,000 | 2,870 |
| 1994-12-05 | 2,860 | 2,890 | 2,860 | 2,890 | 111,000 | 2,890 |
| 1994-12-02 | 2,880 | 2,880 | 2,870 | 2,870 | 88,000 | 2,870 |
| 1994-12-01 | 2,870 | 2,890 | 2,860 | 2,890 | 195,000 | 2,890 |
| 1994-11-30 | 2,870 | 2,900 | 2,870 | 2,900 | 208,000 | 2,900 |
| 1994-11-29 | 2,890 | 2,890 | 2,870 | 2,870 | 37,000 | 2,870 |
| 1994-11-28 | 2,870 | 2,900 | 2,870 | 2,890 | 173,000 | 2,890 |
| 1994-11-25 | 2,880 | 2,880 | 2,850 | 2,860 | 193,000 | 2,860 |
| 1994-11-24 | 2,860 | 2,890 | 2,860 | 2,870 | 143,000 | 2,870 |
| 1994-11-22 | 2,890 | 2,900 | 2,880 | 2,900 | 189,000 | 2,900 |
| 1994-11-21 | 2,930 | 2,930 | 2,890 | 2,890 | 78,000 | 2,890 |
| 1994-11-18 | 2,900 | 2,910 | 2,890 | 2,890 | 236,000 | 2,890 |
| 1994-11-17 | 2,840 | 2,890 | 2,840 | 2,890 | 90,000 | 2,890 |
| 1994-11-16 | 2,820 | 2,850 | 2,810 | 2,830 | 185,000 | 2,830 |
| 1994-11-15 | 2,760 | 2,840 | 2,760 | 2,830 | 220,000 | 2,830 |
| 1994-11-14 | 2,700 | 2,750 | 2,690 | 2,750 | 210,000 | 2,750 |
| 1994-11-11 | 2,690 | 2,730 | 2,670 | 2,710 | 218,000 | 2,710 |
| 1994-11-10 | 2,710 | 2,710 | 2,650 | 2,690 | 85,000 | 2,690 |
| 1994-11-09 | 2,700 | 2,700 | 2,670 | 2,700 | 125,000 | 2,700 |
| 1994-11-08 | 2,700 | 2,700 | 2,660 | 2,700 | 148,000 | 2,700 |
| 1994-11-07 | 2,720 | 2,720 | 2,670 | 2,700 | 133,000 | 2,700 |
| 1994-11-04 | 2,710 | 2,730 | 2,710 | 2,730 | 47,000 | 2,730 |
| 1994-11-02 | 2,760 | 2,760 | 2,710 | 2,710 | 149,000 | 2,710 |
| 1994-11-01 | 2,750 | 2,770 | 2,740 | 2,770 | 140,000 | 2,770 |
| 1994-10-31 | 2,750 | 2,780 | 2,730 | 2,750 | 126,000 | 2,750 |
| 1994-10-28 | 2,730 | 2,730 | 2,700 | 2,720 | 170,000 | 2,720 |
| 1994-10-27 | 2,730 | 2,740 | 2,710 | 2,710 | 120,000 | 2,710 |
| 1994-10-26 | 2,620 | 2,730 | 2,600 | 2,680 | 248,000 | 2,680 |
| 1994-10-25 | 2,750 | 2,750 | 2,660 | 2,660 | 107,000 | 2,660 |
| 1994-10-24 | 2,780 | 2,780 | 2,740 | 2,760 | 320,000 | 2,760 |
| 1994-10-21 | 2,820 | 2,820 | 2,740 | 2,740 | 253,000 | 2,740 |
| 1994-10-20 | 2,810 | 2,850 | 2,800 | 2,840 | 104,000 | 2,840 |
| 1994-10-19 | 2,820 | 2,840 | 2,800 | 2,810 | 62,000 | 2,810 |
| 1994-10-18 | 2,900 | 2,900 | 2,810 | 2,820 | 175,000 | 2,820 |
| 1994-10-17 | 2,880 | 2,880 | 2,850 | 2,870 | 184,000 | 2,870 |
| 1994-10-14 | 2,870 | 2,890 | 2,860 | 2,870 | 311,000 | 2,870 |
| 1994-10-13 | 2,900 | 2,910 | 2,870 | 2,870 | 63,000 | 2,870 |
| 1994-10-12 | 2,880 | 2,910 | 2,840 | 2,900 | 170,000 | 2,900 |
| 1994-10-11 | 2,940 | 2,940 | 2,850 | 2,860 | 259,000 | 2,860 |
| 1994-10-07 | 2,990 | 3,000 | 2,870 | 2,900 | 210,000 | 2,900 |
| 1994-10-06 | 3,030 | 3,040 | 2,980 | 3,000 | 116,000 | 3,000 |
| 1994-10-05 | 3,020 | 3,040 | 3,020 | 3,040 | 50,000 | 3,040 |
| 1994-10-04 | 3,060 | 3,060 | 3,020 | 3,040 | 73,000 | 3,040 |
| 1994-10-03 | 3,050 | 3,060 | 3,030 | 3,050 | 108,000 | 3,050 |
| 1994-09-30 | 3,050 | 3,060 | 3,020 | 3,020 | 78,000 | 3,020 |
| 1994-09-29 | 3,060 | 3,080 | 3,020 | 3,020 | 119,000 | 3,020 |
| 1994-09-28 | 3,050 | 3,080 | 3,050 | 3,060 | 131,000 | 3,060 |
| 1994-09-27 | 3,120 | 3,120 | 3,050 | 3,050 | 103,000 | 3,050 |
| 1994-09-26 | 3,150 | 3,150 | 3,100 | 3,100 | 179,000 | 3,100 |
| 1994-09-22 | 3,120 | 3,120 | 3,090 | 3,120 | 320,000 | 3,120 |
| 1994-09-21 | 3,100 | 3,110 | 3,080 | 3,090 | 351,000 | 3,090 |
| 1994-09-20 | 3,080 | 3,100 | 3,060 | 3,100 | 287,000 | 3,100 |
| 1994-09-19 | 3,080 | 3,100 | 3,060 | 3,080 | 150,000 | 3,080 |
| 1994-09-16 | 3,090 | 3,090 | 3,060 | 3,060 | 50,000 | 3,060 |
| 1994-09-14 | 3,090 | 3,100 | 3,070 | 3,100 | 135,000 | 3,100 |
| 1994-09-13 | 3,070 | 3,090 | 3,050 | 3,070 | 157,000 | 3,070 |
| 1994-09-12 | 3,070 | 3,080 | 3,050 | 3,050 | 98,000 | 3,050 |
| 1994-09-09 | 3,090 | 3,110 | 3,080 | 3,100 | 364,000 | 3,100 |
| 1994-09-08 | 3,080 | 3,100 | 3,060 | 3,090 | 143,000 | 3,090 |
| 1994-09-07 | 3,060 | 3,090 | 3,050 | 3,050 | 92,000 | 3,050 |
| 1994-09-06 | 3,070 | 3,090 | 3,050 | 3,050 | 139,000 | 3,050 |
| 1994-09-05 | 3,090 | 3,100 | 3,090 | 3,090 | 44,000 | 3,090 |
| 1994-09-02 | 3,100 | 3,110 | 3,080 | 3,080 | 95,000 | 3,080 |
| 1994-09-01 | 3,090 | 3,110 | 3,080 | 3,090 | 150,000 | 3,090 |
| 1994-08-31 | 3,040 | 3,100 | 3,020 | 3,100 | 220,000 | 3,100 |
| 1994-08-30 | 3,000 | 3,030 | 3,000 | 3,010 | 87,000 | 3,010 |
| 1994-08-29 | 3,020 | 3,030 | 3,000 | 3,010 | 208,000 | 3,010 |
| 1994-08-26 | 3,060 | 3,070 | 3,010 | 3,020 | 260,000 | 3,020 |
| 1994-08-25 | 3,090 | 3,100 | 3,070 | 3,070 | 52,000 | 3,070 |
| 1994-08-24 | 3,100 | 3,100 | 3,080 | 3,080 | 112,000 | 3,080 |
| 1994-08-23 | 3,060 | 3,090 | 3,060 | 3,080 | 68,000 | 3,080 |
| 1994-08-22 | 3,080 | 3,100 | 3,060 | 3,060 | 139,000 | 3,060 |
| 1994-08-19 | 3,100 | 3,110 | 3,080 | 3,100 | 212,000 | 3,100 |
| 1994-08-18 | 3,160 | 3,160 | 3,120 | 3,120 | 70,000 | 3,120 |
| 1994-08-17 | 3,130 | 3,160 | 3,130 | 3,140 | 295,000 | 3,140 |
| 1994-08-16 | 3,160 | 3,170 | 3,120 | 3,150 | 85,000 | 3,150 |
| 1994-08-15 | 3,170 | 3,180 | 3,160 | 3,170 | 71,000 | 3,170 |
| 1994-08-12 | 3,160 | 3,180 | 3,150 | 3,170 | 55,000 | 3,170 |
| 1994-08-11 | 3,180 | 3,200 | 3,170 | 3,170 | 53,000 | 3,170 |
| 1994-08-10 | 3,160 | 3,190 | 3,160 | 3,190 | 61,000 | 3,190 |
| 1994-08-09 | 3,200 | 3,200 | 3,160 | 3,160 | 185,000 | 3,160 |
| 1994-08-08 | 3,170 | 3,180 | 3,160 | 3,180 | 1,069,000 | 3,180 |
| 1994-08-05 | 3,170 | 3,180 | 3,150 | 3,180 | 85,000 | 3,180 |
| 1994-08-04 | 3,170 | 3,180 | 3,140 | 3,170 | 195,000 | 3,170 |
| 1994-08-03 | 3,180 | 3,190 | 3,170 | 3,180 | 89,000 | 3,180 |
| 1994-08-02 | 3,160 | 3,210 | 3,160 | 3,210 | 238,000 | 3,210 |
| 1994-08-01 | 3,180 | 3,180 | 3,150 | 3,160 | 68,000 | 3,160 |
| 1994-07-29 | 3,200 | 3,200 | 3,170 | 3,190 | 110,000 | 3,190 |
| 1994-07-28 | 3,160 | 3,210 | 3,160 | 3,210 | 157,000 | 3,210 |
| 1994-07-27 | 3,180 | 3,190 | 3,150 | 3,190 | 155,000 | 3,190 |
| 1994-07-26 | 3,140 | 3,210 | 3,140 | 3,170 | 336,000 | 3,170 |
| 1994-07-25 | 3,120 | 3,120 | 3,090 | 3,090 | 234,000 | 3,090 |
| 1994-07-22 | 3,200 | 3,200 | 3,120 | 3,120 | 138,000 | 3,120 |
| 1994-07-21 | 3,160 | 3,170 | 3,150 | 3,150 | 159,000 | 3,150 |
| 1994-07-20 | 3,180 | 3,180 | 3,160 | 3,170 | 215,000 | 3,170 |
| 1994-07-19 | 3,190 | 3,190 | 3,150 | 3,160 | 69,000 | 3,160 |
| 1994-07-18 | 3,210 | 3,220 | 3,180 | 3,180 | 80,000 | 3,180 |
| 1994-07-15 | 3,230 | 3,230 | 3,210 | 3,220 | 75,000 | 3,220 |
| 1994-07-14 | 3,200 | 3,240 | 3,200 | 3,240 | 103,000 | 3,240 |
| 1994-07-13 | 3,190 | 3,200 | 3,160 | 3,200 | 110,000 | 3,200 |
| 1994-07-12 | 3,200 | 3,200 | 3,160 | 3,190 | 114,000 | 3,190 |
| 1994-07-11 | 3,180 | 3,230 | 3,160 | 3,200 | 136,000 | 3,200 |
| 1994-07-08 | 3,200 | 3,200 | 3,160 | 3,180 | 91,000 | 3,180 |
| 1994-07-07 | 3,210 | 3,220 | 3,180 | 3,220 | 170,000 | 3,220 |
| 1994-07-06 | 3,240 | 3,240 | 3,220 | 3,220 | 96,000 | 3,220 |
| 1994-07-05 | 3,330 | 3,350 | 3,270 | 3,290 | 190,000 | 3,290 |
| 1994-07-04 | 3,360 | 3,360 | 3,310 | 3,320 | 188,000 | 3,320 |
| 1994-07-01 | 3,360 | 3,360 | 3,300 | 3,340 | 228,000 | 3,340 |
| 1994-06-30 | 3,250 | 3,350 | 3,220 | 3,350 | 514,000 | 3,350 |
| 1994-06-29 | 3,200 | 3,300 | 3,200 | 3,270 | 206,000 | 3,270 |
| 1994-06-28 | 3,160 | 3,250 | 3,160 | 3,230 | 294,000 | 3,230 |
| 1994-06-27 | 3,150 | 3,180 | 3,120 | 3,160 | 171,000 | 3,160 |
| 1994-06-24 | 3,150 | 3,200 | 3,150 | 3,170 | 177,000 | 3,170 |
| 1994-06-23 | 3,120 | 3,250 | 3,100 | 3,250 | 272,000 | 3,250 |
| 1994-06-22 | 3,100 | 3,140 | 3,070 | 3,090 | 335,000 | 3,090 |
| 1994-06-21 | 3,130 | 3,190 | 3,130 | 3,160 | 162,000 | 3,160 |
| 1994-06-20 | 3,170 | 3,200 | 3,130 | 3,150 | 404,000 | 3,150 |
| 1994-06-17 | 3,200 | 3,220 | 3,180 | 3,180 | 247,000 | 3,180 |
| 1994-06-16 | 3,260 | 3,260 | 3,200 | 3,210 | 180,000 | 3,210 |
| 1994-06-15 | 3,290 | 3,300 | 3,280 | 3,280 | 123,000 | 3,280 |
| 1994-06-14 | 3,250 | 3,310 | 3,230 | 3,280 | 240,000 | 3,280 |
| 1994-06-13 | 3,190 | 3,270 | 3,190 | 3,250 | 270,000 | 3,250 |
| 1994-06-10 | 3,120 | 3,250 | 3,120 | 3,180 | 660,000 | 3,180 |
| 1994-06-09 | 3,250 | 3,270 | 3,150 | 3,170 | 552,000 | 3,170 |
| 1994-06-08 | 3,290 | 3,300 | 3,200 | 3,250 | 443,000 | 3,250 |
| 1994-06-07 | 3,320 | 3,330 | 3,300 | 3,310 | 291,000 | 3,310 |
| 1994-06-06 | 3,340 | 3,340 | 3,320 | 3,320 | 96,000 | 3,320 |
| 1994-06-03 | 3,350 | 3,360 | 3,320 | 3,330 | 381,000 | 3,330 |
| 1994-06-02 | 3,450 | 3,460 | 3,370 | 3,380 | 313,000 | 3,380 |
| 1994-06-01 | 3,450 | 3,450 | 3,390 | 3,430 | 174,000 | 3,430 |
| 1994-05-31 | 3,340 | 3,450 | 3,340 | 3,420 | 219,000 | 3,420 |
| 1994-05-30 | 3,330 | 3,370 | 3,310 | 3,310 | 198,000 | 3,310 |
| 1994-05-27 | 3,320 | 3,400 | 3,320 | 3,380 | 244,000 | 3,380 |
| 1994-05-26 | 3,310 | 3,360 | 3,310 | 3,320 | 282,000 | 3,320 |
| 1994-05-25 | 3,390 | 3,400 | 3,350 | 3,350 | 324,000 | 3,350 |
| 1994-05-24 | 3,460 | 3,520 | 3,440 | 3,440 | 289,000 | 3,440 |
| 1994-05-23 | 3,430 | 3,470 | 3,410 | 3,460 | 213,000 | 3,460 |
| 1994-05-20 | 3,390 | 3,390 | 3,370 | 3,380 | 333,000 | 3,380 |
| 1994-05-19 | 3,430 | 3,430 | 3,390 | 3,400 | 155,000 | 3,400 |
| 1994-05-18 | 3,420 | 3,420 | 3,400 | 3,420 | 138,000 | 3,420 |
| 1994-05-17 | 3,410 | 3,430 | 3,390 | 3,400 | 146,000 | 3,400 |
| 1994-05-16 | 3,490 | 3,500 | 3,410 | 3,410 | 153,000 | 3,410 |
| 1994-05-13 | 3,500 | 3,500 | 3,450 | 3,480 | 193,000 | 3,480 |
| 1994-05-12 | 3,490 | 3,500 | 3,460 | 3,500 | 129,000 | 3,500 |
| 1994-05-11 | 3,480 | 3,500 | 3,470 | 3,500 | 379,000 | 3,500 |
| 1994-05-10 | 3,460 | 3,470 | 3,440 | 3,470 | 147,000 | 3,470 |
| 1994-05-09 | 3,420 | 3,430 | 3,410 | 3,420 | 88,000 | 3,420 |
| 1994-05-06 | 3,400 | 3,460 | 3,390 | 3,440 | 274,000 | 3,440 |
| 1994-05-02 | 3,400 | 3,440 | 3,400 | 3,410 | 132,000 | 3,410 |
| 1994-04-28 | 3,450 | 3,460 | 3,440 | 3,450 | 129,000 | 3,450 |
| 1994-04-27 | 3,400 | 3,470 | 3,400 | 3,460 | 128,000 | 3,460 |
| 1994-04-26 | 3,370 | 3,410 | 3,370 | 3,400 | 249,000 | 3,400 |
| 1994-04-25 | 3,420 | 3,440 | 3,400 | 3,420 | 157,000 | 3,420 |
| 1994-04-22 | 3,470 | 3,470 | 3,400 | 3,410 | 264,000 | 3,410 |
| 1994-04-21 | 3,470 | 3,470 | 3,420 | 3,420 | 214,000 | 3,420 |
| 1994-04-20 | 3,470 | 3,470 | 3,430 | 3,440 | 181,000 | 3,440 |
| 1994-04-19 | 3,520 | 3,520 | 3,460 | 3,480 | 220,000 | 3,480 |
| 1994-04-18 | 3,550 | 3,570 | 3,540 | 3,540 | 168,000 | 3,540 |
| 1994-04-15 | 3,500 | 3,570 | 3,500 | 3,570 | 206,000 | 3,570 |
| 1994-04-14 | 3,480 | 3,520 | 3,480 | 3,490 | 261,000 | 3,490 |
| 1994-04-13 | 3,430 | 3,490 | 3,430 | 3,470 | 113,000 | 3,470 |
| 1994-04-12 | 3,420 | 3,450 | 3,410 | 3,410 | 213,000 | 3,410 |
| 1994-04-11 | 3,420 | 3,440 | 3,410 | 3,420 | 279,000 | 3,420 |
| 1994-04-08 | 3,540 | 3,560 | 3,460 | 3,480 | 325,000 | 3,480 |
| 1994-04-07 | 3,560 | 3,590 | 3,550 | 3,560 | 118,000 | 3,560 |
| 1994-04-06 | 3,620 | 3,630 | 3,580 | 3,600 | 264,000 | 3,600 |
| 1994-04-05 | 3,590 | 3,600 | 3,570 | 3,600 | 121,000 | 3,600 |
| 1994-04-04 | 3,580 | 3,590 | 3,550 | 3,570 | 92,000 | 3,570 |
| 1994-04-01 | 3,550 | 3,590 | 3,550 | 3,590 | 109,000 | 3,590 |
| 1994-03-31 | 3,570 | 3,600 | 3,550 | 3,550 | 149,000 | 3,550 |
| 1994-03-30 | 3,550 | 3,600 | 3,550 | 3,600 | 108,000 | 3,600 |
| 1994-03-29 | 3,600 | 3,600 | 3,580 | 3,590 | 97,000 | 3,590 |
| 1994-03-28 | 3,550 | 3,680 | 3,550 | 3,680 | 66,000 | 3,680 |
| 1994-03-25 | 3,560 | 3,630 | 3,550 | 3,580 | 281,000 | 3,580 |
| 1994-03-24 | 3,600 | 3,610 | 3,580 | 3,610 | 300,000 | 3,610 |
| 1994-03-23 | 3,640 | 3,640 | 3,580 | 3,580 | 777,000 | 3,580 |
| 1994-03-22 | 3,700 | 3,700 | 3,630 | 3,640 | 242,000 | 3,640 |
| 1994-03-18 | 3,780 | 3,790 | 3,700 | 3,710 | 167,000 | 3,710 |
| 1994-03-17 | 3,800 | 3,820 | 3,750 | 3,790 | 416,000 | 3,790 |
| 1994-03-16 | 3,850 | 3,850 | 3,760 | 3,760 | 116,000 | 3,760 |
| 1994-03-15 | 3,890 | 3,900 | 3,780 | 3,810 | 224,000 | 3,810 |
| 1994-03-14 | 3,770 | 3,900 | 3,770 | 3,900 | 316,000 | 3,900 |
| 1994-03-11 | 3,800 | 3,810 | 3,780 | 3,800 | 417,000 | 3,800 |
| 1994-03-10 | 3,750 | 3,750 | 3,720 | 3,750 | 111,000 | 3,750 |
| 1994-03-09 | 3,760 | 3,760 | 3,720 | 3,760 | 85,000 | 3,760 |
| 1994-03-08 | 3,740 | 3,760 | 3,710 | 3,750 | 161,000 | 3,750 |
| 1994-03-07 | 3,710 | 3,750 | 3,690 | 3,690 | 157,000 | 3,690 |
| 1994-03-04 | 3,740 | 3,750 | 3,710 | 3,740 | 268,000 | 3,740 |
| 1994-03-03 | 3,770 | 3,770 | 3,700 | 3,740 | 137,000 | 3,740 |
| 1994-03-02 | 3,710 | 3,770 | 3,710 | 3,770 | 194,000 | 3,770 |
| 1994-03-01 | 3,680 | 3,740 | 3,680 | 3,710 | 260,000 | 3,710 |
| 1994-02-28 | 3,660 | 3,710 | 3,620 | 3,670 | 311,000 | 3,670 |
| 1994-02-25 | 3,690 | 3,690 | 3,650 | 3,660 | 217,000 | 3,660 |
| 1994-02-24 | 3,700 | 3,710 | 3,670 | 3,690 | 251,000 | 3,690 |
| 1994-02-23 | 3,700 | 3,700 | 3,670 | 3,670 | 124,000 | 3,670 |
| 1994-02-22 | 3,700 | 3,700 | 3,670 | 3,700 | 190,000 | 3,700 |
| 1994-02-21 | 3,630 | 3,680 | 3,630 | 3,680 | 80,000 | 3,680 |
| 1994-02-18 | 3,680 | 3,700 | 3,600 | 3,680 | 98,000 | 3,680 |
| 1994-02-17 | 3,680 | 3,690 | 3,660 | 3,680 | 193,000 | 3,680 |
| 1994-02-16 | 3,730 | 3,750 | 3,700 | 3,750 | 130,000 | 3,750 |
| 1994-02-15 | 3,630 | 3,680 | 3,590 | 3,680 | 122,000 | 3,680 |
| 1994-02-14 | 3,670 | 3,680 | 3,610 | 3,680 | 89,000 | 3,680 |
| 1994-02-10 | 3,630 | 3,670 | 3,590 | 3,670 | 129,000 | 3,670 |
| 1994-02-09 | 3,600 | 3,600 | 3,550 | 3,590 | 469,000 | 3,590 |
| 1994-02-08 | 3,680 | 3,680 | 3,600 | 3,620 | 435,000 | 3,620 |
| 1994-02-07 | 3,680 | 3,680 | 3,620 | 3,620 | 266,000 | 3,620 |
| 1994-02-04 | 3,730 | 3,730 | 3,670 | 3,710 | 479,000 | 3,710 |
| 1994-02-03 | 3,760 | 3,780 | 3,710 | 3,740 | 297,000 | 3,740 |
| 1994-02-02 | 3,770 | 3,800 | 3,750 | 3,750 | 218,000 | 3,750 |
| 1994-02-01 | 3,880 | 3,900 | 3,830 | 3,830 | 452,000 | 3,830 |
| 1994-01-31 | 3,850 | 3,890 | 3,810 | 3,890 | 986,000 | 3,890 |
| 1994-01-28 | 3,770 | 3,770 | 3,750 | 3,770 | 41,000 | 3,770 |
| 1994-01-27 | 3,790 | 3,800 | 3,760 | 3,790 | 187,000 | 3,790 |
| 1994-01-26 | 3,780 | 3,810 | 3,750 | 3,780 | 315,000 | 3,780 |
| 1994-01-25 | 3,840 | 3,860 | 3,800 | 3,830 | 340,000 | 3,830 |
| 1994-01-24 | 3,750 | 3,850 | 3,750 | 3,850 | 363,000 | 3,850 |
| 1994-01-21 | 3,900 | 3,950 | 3,850 | 3,940 | 916,000 | 3,940 |
| 1994-01-20 | 3,750 | 3,840 | 3,710 | 3,840 | 535,000 | 3,840 |
| 1994-01-19 | 3,730 | 3,750 | 3,690 | 3,750 | 179,000 | 3,750 |
| 1994-01-18 | 3,740 | 3,740 | 3,730 | 3,730 | 115,000 | 3,730 |
| 1994-01-17 | 3,750 | 3,760 | 3,720 | 3,750 | 194,000 | 3,750 |
| 1994-01-14 | 3,680 | 3,760 | 3,660 | 3,760 | 374,000 | 3,760 |
| 1994-01-13 | 3,670 | 3,670 | 3,650 | 3,660 | 115,000 | 3,660 |
| 1994-01-12 | 3,580 | 3,690 | 3,550 | 3,680 | 491,000 | 3,680 |
| 1994-01-11 | 3,650 | 3,670 | 3,550 | 3,600 | 356,000 | 3,600 |
| 1994-01-10 | 3,650 | 3,690 | 3,620 | 3,680 | 327,000 | 3,680 |
| 1994-01-07 | 3,600 | 3,700 | 3,600 | 3,690 | 144,000 | 3,690 |
| 1994-01-06 | 3,630 | 3,640 | 3,580 | 3,580 | 127,000 | 3,580 |
| 1994-01-05 | 3,680 | 3,680 | 3,610 | 3,640 | 98,000 | 3,640 |
| 1994-01-04 | 3,700 | 3,700 | 3,650 | 3,700 | 41,000 | 3,700 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株