5940 不二サッシ(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 | 1,220 | 1,220 | 1,200 | 1,200 | 900 | 12,000 |
| 1994-12-29 | 1,200 | 1,220 | 1,190 | 1,220 | 2,600 | 12,200 |
| 1994-12-28 | 1,230 | 1,230 | 1,190 | 1,190 | 2,900 | 11,900 |
| 1994-12-27 | 1,250 | 1,250 | 1,240 | 1,240 | 5,200 | 12,400 |
| 1994-12-26 | 1,210 | 1,250 | 1,210 | 1,240 | 36,400 | 12,400 |
| 1994-12-22 | 1,190 | 1,200 | 1,190 | 1,200 | 3,900 | 12,000 |
| 1994-12-21 | 1,200 | 1,220 | 1,190 | 1,190 | 6,500 | 11,900 |
| 1994-12-20 | 1,190 | 1,230 | 1,160 | 1,230 | 11,300 | 12,300 |
| 1994-12-19 | 1,200 | 1,200 | 1,160 | 1,160 | 4,200 | 11,600 |
| 1994-12-16 | 1,210 | 1,230 | 1,180 | 1,200 | 9,600 | 12,000 |
| 1994-12-15 | 1,200 | 1,210 | 1,200 | 1,200 | 8,200 | 12,000 |
| 1994-12-14 | 1,240 | 1,240 | 1,200 | 1,200 | 11,000 | 12,000 |
| 1994-12-13 | 1,230 | 1,260 | 1,230 | 1,240 | 55,300 | 12,400 |
| 1994-12-12 | 1,230 | 1,230 | 1,210 | 1,210 | 5,300 | 12,100 |
| 1994-12-09 | 1,210 | 1,230 | 1,200 | 1,210 | 12,100 | 12,100 |
| 1994-12-08 | 1,240 | 1,240 | 1,210 | 1,210 | 7,800 | 12,100 |
| 1994-12-07 | 1,230 | 1,230 | 1,230 | 1,230 | 300 | 12,300 |
| 1994-12-06 | 1,240 | 1,240 | 1,220 | 1,220 | 4,800 | 12,200 |
| 1994-12-05 | 1,230 | 1,240 | 1,220 | 1,240 | 11,200 | 12,400 |
| 1994-12-02 | 1,230 | 1,250 | 1,210 | 1,210 | 8,400 | 12,100 |
| 1994-12-01 | 1,210 | 1,230 | 1,210 | 1,230 | 5,300 | 12,300 |
| 1994-11-30 | 1,220 | 1,230 | 1,210 | 1,210 | 10,400 | 12,100 |
| 1994-11-29 | 1,220 | 1,240 | 1,220 | 1,220 | 5,400 | 12,200 |
| 1994-11-28 | 1,220 | 1,230 | 1,220 | 1,220 | 10,000 | 12,200 |
| 1994-11-25 | 1,240 | 1,270 | 1,220 | 1,220 | 369,300 | 12,200 |
| 1994-11-24 | 1,250 | 1,260 | 1,200 | 1,240 | 328,900 | 12,400 |
| 1994-11-22 | 1,290 | 1,290 | 1,260 | 1,270 | 10,100 | 12,700 |
| 1994-11-21 | 1,300 | 1,310 | 1,290 | 1,290 | 8,800 | 12,900 |
| 1994-11-18 | 1,340 | 1,340 | 1,300 | 1,300 | 10,800 | 13,000 |
| 1994-11-17 | 1,330 | 1,350 | 1,330 | 1,330 | 13,100 | 13,300 |
| 1994-11-16 | 1,340 | 1,350 | 1,330 | 1,330 | 5,500 | 13,300 |
| 1994-11-15 | 1,330 | 1,340 | 1,330 | 1,340 | 5,900 | 13,400 |
| 1994-11-14 | 1,330 | 1,350 | 1,330 | 1,330 | 18,400 | 13,300 |
| 1994-11-11 | 1,350 | 1,370 | 1,330 | 1,330 | 14,500 | 13,300 |
| 1994-11-10 | 1,380 | 1,380 | 1,360 | 1,360 | 13,300 | 13,600 |
| 1994-11-09 | 1,400 | 1,410 | 1,360 | 1,360 | 40,500 | 13,600 |
| 1994-11-08 | 1,400 | 1,400 | 1,390 | 1,400 | 6,000 | 14,000 |
| 1994-11-07 | 1,400 | 1,430 | 1,390 | 1,390 | 16,000 | 13,900 |
| 1994-11-04 | 1,450 | 1,470 | 1,400 | 1,400 | 27,000 | 14,000 |
| 1994-11-02 | 1,410 | 1,440 | 1,410 | 1,440 | 26,200 | 14,400 |
| 1994-11-01 | 1,350 | 1,390 | 1,330 | 1,390 | 82,800 | 13,900 |
| 1994-10-31 | 1,430 | 1,430 | 1,430 | 1,430 | 10,000 | 14,300 |
| 1994-10-28 | 1,740 | 1,740 | 1,730 | 1,730 | 7,400 | 17,300 |
| 1994-10-27 | 1,730 | 1,740 | 1,730 | 1,730 | 10,300 | 17,300 |
| 1994-10-26 | 1,730 | 1,740 | 1,730 | 1,730 | 7,100 | 17,300 |
| 1994-10-25 | 1,760 | 1,760 | 1,730 | 1,740 | 18,300 | 17,400 |
| 1994-10-24 | 1,730 | 1,740 | 1,730 | 1,730 | 4,300 | 17,300 |
| 1994-10-21 | 1,730 | 1,740 | 1,730 | 1,730 | 6,600 | 17,300 |
| 1994-10-20 | 1,740 | 1,750 | 1,730 | 1,730 | 5,500 | 17,300 |
| 1994-10-19 | 1,730 | 1,750 | 1,730 | 1,730 | 6,400 | 17,300 |
| 1994-10-18 | 1,740 | 1,740 | 1,730 | 1,730 | 3,200 | 17,300 |
| 1994-10-17 | 1,730 | 1,730 | 1,730 | 1,730 | 5,100 | 17,300 |
| 1994-10-14 | 1,740 | 1,740 | 1,730 | 1,730 | 900 | 17,300 |
| 1994-10-13 | 1,720 | 1,720 | 1,720 | 1,720 | 2,100 | 17,200 |
| 1994-10-12 | 1,720 | 1,750 | 1,720 | 1,720 | 2,500 | 17,200 |
| 1994-10-11 | 1,750 | 1,750 | 1,720 | 1,720 | 2,000 | 17,200 |
| 1994-10-07 | 1,750 | 1,760 | 1,750 | 1,750 | 11,300 | 17,500 |
| 1994-10-06 | 1,750 | 1,750 | 1,750 | 1,750 | 1,500 | 17,500 |
| 1994-10-05 | 1,750 | 1,760 | 1,750 | 1,750 | 5,400 | 17,500 |
| 1994-10-04 | 1,800 | 1,800 | 1,750 | 1,750 | 3,200 | 17,500 |
| 1994-10-03 | 1,750 | 1,760 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1994-09-30 | 1,830 | 1,830 | 1,780 | 1,810 | 6,700 | 18,100 |
| 1994-09-29 | 1,800 | 1,820 | 1,800 | 1,800 | 5,100 | 18,000 |
| 1994-09-28 | 1,750 | 1,790 | 1,750 | 1,790 | 2,900 | 17,900 |
| 1994-09-27 | 1,800 | 1,800 | 1,750 | 1,800 | 1,600 | 18,000 |
| 1994-09-26 | 1,860 | 1,890 | 1,750 | 1,750 | 12,800 | 17,500 |
| 1994-09-22 | 1,770 | 1,800 | 1,750 | 1,800 | 10,600 | 18,000 |
| 1994-09-21 | 1,800 | 1,800 | 1,770 | 1,770 | 5,200 | 17,700 |
| 1994-09-20 | 1,820 | 1,850 | 1,800 | 1,800 | 889,500 | 18,000 |
| 1994-09-19 | 1,800 | 1,880 | 1,800 | 1,820 | 878,300 | 18,200 |
| 1994-09-16 | 1,800 | 1,820 | 1,800 | 1,800 | 13,000 | 18,000 |
| 1994-09-14 | 1,800 | 1,820 | 1,800 | 1,810 | 23,900 | 18,100 |
| 1994-09-13 | 1,780 | 1,800 | 1,770 | 1,770 | 18,200 | 17,700 |
| 1994-09-12 | 1,820 | 1,820 | 1,790 | 1,800 | 5,300 | 18,000 |
| 1994-09-09 | 1,820 | 1,820 | 1,820 | 1,820 | 2,200 | 18,200 |
| 1994-09-08 | 1,810 | 1,840 | 1,810 | 1,810 | 8,700 | 18,100 |
| 1994-09-07 | 1,810 | 1,830 | 1,810 | 1,810 | 6,400 | 18,100 |
| 1994-09-06 | 1,870 | 1,870 | 1,810 | 1,810 | 3,100 | 18,100 |
| 1994-09-05 | 1,860 | 1,890 | 1,850 | 1,890 | 14,200 | 18,900 |
| 1994-09-02 | 1,840 | 1,860 | 1,840 | 1,840 | 3,900 | 18,400 |
| 1994-09-01 | 1,800 | 1,840 | 1,800 | 1,810 | 17,700 | 18,100 |
| 1994-08-31 | 1,820 | 1,820 | 1,760 | 1,780 | 12,700 | 17,800 |
| 1994-08-30 | 1,850 | 1,860 | 1,820 | 1,830 | 18,600 | 18,300 |
| 1994-08-29 | 1,900 | 1,900 | 1,850 | 1,850 | 5,400 | 18,500 |
| 1994-08-26 | 1,870 | 1,880 | 1,860 | 1,870 | 20,700 | 18,700 |
| 1994-08-25 | 1,880 | 1,880 | 1,850 | 1,850 | 16,900 | 18,500 |
| 1994-08-24 | 1,890 | 1,890 | 1,870 | 1,880 | 6,800 | 18,800 |
| 1994-08-23 | 1,880 | 1,890 | 1,860 | 1,890 | 16,100 | 18,900 |
| 1994-08-22 | 1,880 | 1,900 | 1,880 | 1,880 | 10,100 | 18,800 |
| 1994-08-19 | 1,910 | 1,910 | 1,860 | 1,860 | 12,600 | 18,600 |
| 1994-08-18 | 1,950 | 1,950 | 1,910 | 1,910 | 2,700 | 19,100 |
| 1994-08-17 | 1,900 | 1,940 | 1,900 | 1,900 | 4,600 | 19,000 |
| 1994-08-16 | 1,900 | 1,930 | 1,900 | 1,900 | 4,400 | 19,000 |
| 1994-08-15 | 1,930 | 1,930 | 1,900 | 1,930 | 1,400 | 19,300 |
| 1994-08-12 | 1,950 | 1,950 | 1,940 | 1,940 | 2,000 | 19,400 |
| 1994-08-11 | 1,930 | 1,950 | 1,920 | 1,920 | 3,700 | 19,200 |
| 1994-08-10 | 1,950 | 1,950 | 1,920 | 1,950 | 2,500 | 19,500 |
| 1994-08-09 | 1,920 | 1,950 | 1,910 | 1,950 | 3,600 | 19,500 |
| 1994-08-08 | 1,930 | 1,950 | 1,920 | 1,950 | 9,900 | 19,500 |
| 1994-08-05 | 1,920 | 1,930 | 1,920 | 1,930 | 3,400 | 19,300 |
| 1994-08-04 | 1,920 | 1,930 | 1,920 | 1,920 | 12,300 | 19,200 |
| 1994-08-03 | 1,940 | 1,940 | 1,910 | 1,920 | 22,600 | 19,200 |
| 1994-08-02 | 1,970 | 1,970 | 1,930 | 1,940 | 3,500 | 19,400 |
| 1994-08-01 | 1,950 | 1,950 | 1,940 | 1,940 | 3,300 | 19,400 |
| 1994-07-29 | 1,950 | 1,950 | 1,940 | 1,950 | 1,700 | 19,500 |
| 1994-07-28 | 1,970 | 1,970 | 1,940 | 1,940 | 3,100 | 19,400 |
| 1994-07-27 | 2,000 | 2,000 | 1,960 | 1,960 | 103,400 | 19,600 |
| 1994-07-26 | 2,040 | 2,050 | 2,000 | 2,000 | 12,900 | 20,000 |
| 1994-07-25 | 2,000 | 2,000 | 1,980 | 2,000 | 8,000 | 20,000 |
| 1994-07-22 | 2,000 | 2,000 | 1,950 | 2,000 | 10,200 | 20,000 |
| 1994-07-21 | 1,990 | 2,040 | 1,990 | 2,000 | 2,300 | 20,000 |
| 1994-07-20 | 1,980 | 2,000 | 1,970 | 1,990 | 3,600 | 19,900 |
| 1994-07-19 | 2,000 | 2,000 | 1,970 | 1,970 | 9,000 | 19,700 |
| 1994-07-18 | 1,990 | 1,990 | 1,990 | 1,990 | 600 | 19,900 |
| 1994-07-15 | 2,020 | 2,040 | 1,970 | 1,980 | 11,200 | 19,800 |
| 1994-07-14 | 2,020 | 2,020 | 1,980 | 1,990 | 8,400 | 19,900 |
| 1994-07-13 | 2,040 | 2,050 | 2,020 | 2,020 | 5,000 | 20,200 |
| 1994-07-12 | 2,100 | 2,100 | 2,030 | 2,080 | 9,100 | 20,800 |
| 1994-07-11 | 2,080 | 2,080 | 2,020 | 2,060 | 4,200 | 20,600 |
| 1994-07-08 | 2,080 | 2,100 | 2,040 | 2,080 | 4,000 | 20,800 |
| 1994-07-07 | 2,120 | 2,120 | 2,020 | 2,040 | 1,500 | 20,400 |
| 1994-07-06 | 2,180 | 2,180 | 2,010 | 2,120 | 6,700 | 21,200 |
| 1994-07-05 | 2,150 | 2,220 | 2,140 | 2,180 | 31,500 | 21,800 |
| 1994-07-04 | 2,060 | 2,140 | 2,020 | 2,120 | 19,800 | 21,200 |
| 1994-07-01 | 1,970 | 1,990 | 1,960 | 1,960 | 4,100 | 19,600 |
| 1994-06-30 | 1,960 | 2,000 | 1,950 | 1,970 | 7,500 | 19,700 |
| 1994-06-29 | 1,960 | 1,980 | 1,960 | 1,960 | 4,500 | 19,600 |
| 1994-06-28 | 1,960 | 2,030 | 1,960 | 1,960 | 4,300 | 19,600 |
| 1994-06-27 | 2,030 | 2,030 | 1,950 | 1,950 | 14,900 | 19,500 |
| 1994-06-24 | 2,020 | 2,020 | 1,980 | 1,980 | 8,200 | 19,800 |
| 1994-06-23 | 1,960 | 2,020 | 1,960 | 2,020 | 6,000 | 20,200 |
| 1994-06-22 | 1,990 | 2,010 | 1,950 | 1,960 | 7,300 | 19,600 |
| 1994-06-21 | 2,000 | 2,020 | 1,990 | 2,020 | 8,700 | 20,200 |
| 1994-06-20 | 2,130 | 2,140 | 2,060 | 2,060 | 19,200 | 20,600 |
| 1994-06-17 | 2,130 | 2,140 | 2,130 | 2,130 | 7,700 | 21,300 |
| 1994-06-16 | 2,130 | 2,140 | 2,130 | 2,130 | 10,100 | 21,300 |
| 1994-06-15 | 2,130 | 2,140 | 2,110 | 2,110 | 18,900 | 21,100 |
| 1994-06-14 | 2,130 | 2,150 | 2,130 | 2,130 | 11,900 | 21,300 |
| 1994-06-13 | 2,130 | 2,150 | 2,130 | 2,130 | 6,500 | 21,300 |
| 1994-06-10 | 2,130 | 2,130 | 2,090 | 2,110 | 28,500 | 21,100 |
| 1994-06-09 | 2,110 | 2,130 | 2,110 | 2,130 | 12,400 | 21,300 |
| 1994-06-08 | 2,090 | 2,100 | 2,060 | 2,090 | 14,900 | 20,900 |
| 1994-06-07 | 2,100 | 2,100 | 2,070 | 2,070 | 13,200 | 20,700 |
| 1994-06-06 | 2,080 | 2,090 | 2,060 | 2,070 | 13,700 | 20,700 |
| 1994-06-03 | 2,060 | 2,100 | 2,060 | 2,100 | 10,100 | 21,000 |
| 1994-06-02 | 2,050 | 2,060 | 2,040 | 2,050 | 7,400 | 20,500 |
| 1994-06-01 | 2,040 | 2,050 | 2,040 | 2,040 | 9,000 | 20,400 |
| 1994-05-31 | 2,040 | 2,050 | 2,040 | 2,040 | 7,100 | 20,400 |
| 1994-05-30 | 2,050 | 2,050 | 2,040 | 2,040 | 11,500 | 20,400 |
| 1994-05-27 | 2,030 | 2,060 | 2,020 | 2,050 | 24,200 | 20,500 |
| 1994-05-26 | 2,040 | 2,050 | 2,040 | 2,050 | 11,700 | 20,500 |
| 1994-05-25 | 2,050 | 2,050 | 2,020 | 2,020 | 14,800 | 20,200 |
| 1994-05-24 | 2,020 | 2,030 | 2,020 | 2,020 | 18,200 | 20,200 |
| 1994-05-23 | 1,990 | 2,030 | 1,990 | 2,030 | 18,700 | 20,300 |
| 1994-05-20 | 2,020 | 2,030 | 2,020 | 2,020 | 10,700 | 20,200 |
| 1994-05-19 | 2,020 | 2,040 | 2,020 | 2,020 | 4,300 | 20,200 |
| 1994-05-18 | 2,030 | 2,040 | 2,030 | 2,040 | 11,900 | 20,400 |
| 1994-05-17 | 2,030 | 2,030 | 2,020 | 2,030 | 13,400 | 20,300 |
| 1994-05-16 | 2,030 | 2,050 | 2,030 | 2,030 | 21,300 | 20,300 |
| 1994-05-13 | 1,960 | 2,030 | 1,960 | 2,030 | 21,100 | 20,300 |
| 1994-05-12 | 2,000 | 2,000 | 1,950 | 1,950 | 5,400 | 19,500 |
| 1994-05-11 | 1,960 | 1,990 | 1,960 | 1,980 | 11,400 | 19,800 |
| 1994-05-10 | 2,000 | 2,000 | 1,990 | 1,990 | 4,200 | 19,900 |
| 1994-05-09 | 2,030 | 2,040 | 1,980 | 2,000 | 15,200 | 20,000 |
| 1994-05-06 | 2,000 | 2,040 | 1,980 | 2,030 | 23,600 | 20,300 |
| 1994-05-02 | 2,000 | 2,000 | 1,940 | 1,980 | 10,300 | 19,800 |
| 1994-04-28 | 1,980 | 2,000 | 1,940 | 1,990 | 9,500 | 19,900 |
| 1994-04-27 | 1,980 | 1,980 | 1,960 | 1,980 | 10,400 | 19,800 |
| 1994-04-26 | 1,980 | 2,000 | 1,940 | 1,980 | 21,500 | 19,800 |
| 1994-04-25 | 2,010 | 2,010 | 1,980 | 1,980 | 22,500 | 19,800 |
| 1994-04-22 | 1,970 | 1,990 | 1,970 | 1,980 | 20,600 | 19,800 |
| 1994-04-21 | 1,940 | 1,970 | 1,940 | 1,970 | 19,400 | 19,700 |
| 1994-04-20 | 1,930 | 1,950 | 1,930 | 1,940 | 22,700 | 19,400 |
| 1994-04-19 | 1,920 | 1,940 | 1,910 | 1,930 | 16,100 | 19,300 |
| 1994-04-18 | 1,880 | 1,920 | 1,880 | 1,910 | 18,600 | 19,100 |
| 1994-04-15 | 1,870 | 1,880 | 1,850 | 1,880 | 11,100 | 18,800 |
| 1994-04-14 | 1,830 | 1,860 | 1,830 | 1,830 | 179,000 | 18,300 |
| 1994-04-13 | 1,840 | 1,860 | 1,830 | 1,830 | 7,100 | 18,300 |
| 1994-04-12 | 1,850 | 1,850 | 1,820 | 1,830 | 3,100 | 18,300 |
| 1994-04-11 | 1,850 | 1,860 | 1,840 | 1,840 | 2,700 | 18,400 |
| 1994-04-08 | 1,860 | 1,860 | 1,820 | 1,820 | 10,400 | 18,200 |
| 1994-04-07 | 1,860 | 1,870 | 1,850 | 1,870 | 4,800 | 18,700 |
| 1994-04-06 | 1,840 | 1,870 | 1,840 | 1,850 | 3,700 | 18,500 |
| 1994-04-05 | 1,830 | 1,850 | 1,810 | 1,850 | 11,300 | 18,500 |
| 1994-04-04 | 1,880 | 1,880 | 1,820 | 1,830 | 5,800 | 18,300 |
| 1994-04-01 | 1,820 | 1,880 | 1,820 | 1,870 | 13,300 | 18,700 |
| 1994-03-31 | 1,880 | 1,880 | 1,830 | 1,880 | 9,800 | 18,800 |
| 1994-03-30 | 1,910 | 1,910 | 1,870 | 1,870 | 9,700 | 18,700 |
| 1994-03-29 | 1,900 | 1,920 | 1,900 | 1,900 | 9,700 | 19,000 |
| 1994-03-28 | 1,860 | 1,890 | 1,850 | 1,890 | 4,900 | 18,900 |
| 1994-03-25 | 1,880 | 1,880 | 1,850 | 1,860 | 16,400 | 18,600 |
| 1994-03-24 | 1,850 | 1,880 | 1,840 | 1,850 | 16,400 | 18,500 |
| 1994-03-23 | 1,880 | 1,880 | 1,850 | 1,850 | 10,600 | 18,500 |
| 1994-03-22 | 1,900 | 1,900 | 1,860 | 1,890 | 14,800 | 18,900 |
| 1994-03-18 | 1,890 | 1,900 | 1,890 | 1,900 | 7,200 | 19,000 |
| 1994-03-17 | 1,890 | 1,890 | 1,880 | 1,880 | 15,600 | 18,800 |
| 1994-03-16 | 1,880 | 1,900 | 1,870 | 1,870 | 15,400 | 18,700 |
| 1994-03-15 | 1,930 | 1,940 | 1,880 | 1,880 | 14,600 | 18,800 |
| 1994-03-14 | 1,900 | 1,940 | 1,900 | 1,910 | 13,100 | 19,100 |
| 1994-03-11 | 1,870 | 1,900 | 1,870 | 1,880 | 6,100 | 18,800 |
| 1994-03-10 | 1,890 | 1,900 | 1,860 | 1,860 | 8,600 | 18,600 |
| 1994-03-09 | 1,900 | 1,910 | 1,880 | 1,890 | 27,600 | 18,900 |
| 1994-03-08 | 1,910 | 1,910 | 1,880 | 1,900 | 20,100 | 19,000 |
| 1994-03-07 | 1,810 | 1,900 | 1,800 | 1,890 | 42,400 | 18,900 |
| 1994-03-04 | 1,820 | 1,820 | 1,810 | 1,810 | 131,300 | 18,100 |
| 1994-03-03 | 1,840 | 1,840 | 1,820 | 1,820 | 23,000 | 18,200 |
| 1994-03-02 | 1,830 | 1,850 | 1,830 | 1,840 | 55,900 | 18,400 |
| 1994-03-01 | 1,830 | 1,840 | 1,820 | 1,830 | 58,700 | 18,300 |
| 1994-02-28 | 1,820 | 1,830 | 1,810 | 1,830 | 40,600 | 18,300 |
| 1994-02-25 | 1,830 | 1,830 | 1,800 | 1,820 | 92,600 | 18,200 |
| 1994-02-24 | 1,790 | 1,860 | 1,790 | 1,820 | 62,400 | 18,200 |
| 1994-02-23 | 1,820 | 1,830 | 1,790 | 1,790 | 79,400 | 17,900 |
| 1994-02-22 | 1,830 | 1,860 | 1,810 | 1,810 | 26,300 | 18,100 |
| 1994-02-21 | 1,850 | 1,860 | 1,830 | 1,830 | 19,300 | 18,300 |
| 1994-02-18 | 1,850 | 1,860 | 1,840 | 1,840 | 18,200 | 18,400 |
| 1994-02-17 | 1,860 | 1,870 | 1,850 | 1,850 | 18,700 | 18,500 |
| 1994-02-16 | 1,880 | 1,900 | 1,860 | 1,880 | 47,600 | 18,800 |
| 1994-02-15 | 1,860 | 1,890 | 1,850 | 1,860 | 11,900 | 18,600 |
| 1994-02-14 | 1,910 | 1,920 | 1,900 | 1,900 | 7,000 | 19,000 |
| 1994-02-10 | 1,920 | 1,920 | 1,900 | 1,910 | 11,800 | 19,100 |
| 1994-02-09 | 1,950 | 1,960 | 1,920 | 1,920 | 20,000 | 19,200 |
| 1994-02-08 | 1,950 | 1,960 | 1,930 | 1,930 | 62,800 | 19,300 |
| 1994-02-07 | 1,960 | 1,970 | 1,930 | 1,930 | 13,200 | 19,300 |
| 1994-02-04 | 1,960 | 1,980 | 1,950 | 1,960 | 15,500 | 19,600 |
| 1994-02-03 | 1,990 | 2,000 | 1,960 | 1,960 | 10,900 | 19,600 |
| 1994-02-02 | 2,000 | 2,000 | 1,950 | 1,980 | 14,800 | 19,800 |
| 1994-02-01 | 2,030 | 2,040 | 1,990 | 1,990 | 86,400 | 19,900 |
| 1994-01-31 | 1,990 | 2,020 | 1,990 | 2,000 | 111,100 | 20,000 |
| 1994-01-28 | 1,950 | 1,950 | 1,890 | 1,890 | 70,900 | 18,900 |
| 1994-01-27 | 1,980 | 2,000 | 1,970 | 2,000 | 7,400 | 20,000 |
| 1994-01-26 | 2,000 | 2,000 | 1,950 | 2,000 | 22,500 | 20,000 |
| 1994-01-25 | 1,960 | 2,000 | 1,950 | 1,990 | 20,100 | 19,900 |
| 1994-01-24 | 1,950 | 1,990 | 1,900 | 1,960 | 17,300 | 19,600 |
| 1994-01-21 | 2,040 | 2,050 | 2,030 | 2,050 | 10,200 | 20,500 |
| 1994-01-20 | 2,020 | 2,050 | 2,020 | 2,030 | 26,400 | 20,300 |
| 1994-01-19 | 2,000 | 2,010 | 1,990 | 2,010 | 26,900 | 20,100 |
| 1994-01-18 | 2,000 | 2,000 | 1,990 | 1,990 | 9,900 | 19,900 |
| 1994-01-17 | 1,980 | 2,010 | 1,980 | 1,990 | 20,900 | 19,900 |
| 1994-01-14 | 2,000 | 2,000 | 1,990 | 2,000 | 12,500 | 20,000 |
| 1994-01-13 | 2,000 | 2,010 | 1,990 | 2,000 | 10,000 | 20,000 |
| 1994-01-12 | 1,970 | 2,010 | 1,970 | 1,980 | 7,500 | 19,800 |
| 1994-01-11 | 2,020 | 2,030 | 1,980 | 1,990 | 4,800 | 19,900 |
| 1994-01-10 | 1,960 | 2,000 | 1,950 | 2,000 | 6,600 | 20,000 |
| 1994-01-07 | 1,970 | 1,980 | 1,950 | 1,950 | 8,800 | 19,500 |
| 1994-01-06 | 1,950 | 2,020 | 1,950 | 1,980 | 4,400 | 19,800 |
| 1994-01-05 | 2,050 | 2,050 | 1,950 | 1,950 | 4,700 | 19,500 |
| 1994-01-04 | 2,000 | 2,000 | 1,900 | 1,980 | 2,300 | 19,800 |
分割・併合履歴 ： [2024-09-27]10株→1株 [1992-09-25]1株→1.3株