6140 旭ダイヤモンド工業(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 | 1,680 | 1,680 | 1,670 | 1,680 | 55,000 | 1,537.44 |
| 1994-12-29 | 1,670 | 1,690 | 1,650 | 1,650 | 65,000 | 1,509.98 |
| 1994-12-28 | 1,680 | 1,680 | 1,660 | 1,680 | 33,000 | 1,537.44 |
| 1994-12-27 | 1,670 | 1,680 | 1,660 | 1,680 | 35,000 | 1,537.44 |
| 1994-12-26 | 1,660 | 1,660 | 1,660 | 1,660 | 37,000 | 1,519.14 |
| 1994-12-22 | 1,640 | 1,660 | 1,630 | 1,640 | 153,000 | 1,500.83 |
| 1994-12-21 | 1,610 | 1,640 | 1,610 | 1,640 | 75,000 | 1,500.83 |
| 1994-12-20 | 1,630 | 1,630 | 1,600 | 1,630 | 41,000 | 1,491.68 |
| 1994-12-19 | 1,600 | 1,610 | 1,600 | 1,610 | 10,000 | 1,473.38 |
| 1994-12-16 | 1,590 | 1,600 | 1,580 | 1,590 | 31,000 | 1,455.08 |
| 1994-12-15 | 1,600 | 1,620 | 1,590 | 1,600 | 56,000 | 1,464.23 |
| 1994-12-14 | 1,580 | 1,600 | 1,580 | 1,590 | 95,000 | 1,455.08 |
| 1994-12-13 | 1,600 | 1,600 | 1,580 | 1,590 | 81,000 | 1,455.08 |
| 1994-12-12 | 1,610 | 1,610 | 1,600 | 1,610 | 106,000 | 1,473.38 |
| 1994-12-09 | 1,600 | 1,620 | 1,590 | 1,610 | 149,000 | 1,473.38 |
| 1994-12-08 | 1,610 | 1,620 | 1,610 | 1,620 | 10,000 | 1,482.53 |
| 1994-12-07 | 1,640 | 1,640 | 1,610 | 1,610 | 86,000 | 1,473.38 |
| 1994-12-06 | 1,640 | 1,640 | 1,610 | 1,620 | 94,000 | 1,482.53 |
| 1994-12-05 | 1,670 | 1,670 | 1,650 | 1,670 | 35,000 | 1,528.29 |
| 1994-12-02 | 1,640 | 1,640 | 1,630 | 1,640 | 32,000 | 1,500.83 |
| 1994-12-01 | 1,640 | 1,660 | 1,640 | 1,650 | 107,000 | 1,509.98 |
| 1994-11-30 | 1,630 | 1,650 | 1,630 | 1,630 | 128,000 | 1,491.68 |
| 1994-11-29 | 1,610 | 1,620 | 1,600 | 1,620 | 90,000 | 1,482.53 |
| 1994-11-28 | 1,630 | 1,630 | 1,610 | 1,610 | 28,000 | 1,473.38 |
| 1994-11-25 | 1,620 | 1,630 | 1,610 | 1,630 | 172,000 | 1,491.68 |
| 1994-11-24 | 1,620 | 1,630 | 1,610 | 1,620 | 55,000 | 1,482.53 |
| 1994-11-22 | 1,630 | 1,650 | 1,620 | 1,640 | 77,000 | 1,500.83 |
| 1994-11-21 | 1,620 | 1,630 | 1,620 | 1,630 | 23,000 | 1,491.68 |
| 1994-11-18 | 1,630 | 1,630 | 1,620 | 1,630 | 44,000 | 1,491.68 |
| 1994-11-17 | 1,620 | 1,630 | 1,610 | 1,630 | 98,000 | 1,491.68 |
| 1994-11-16 | 1,650 | 1,650 | 1,600 | 1,610 | 199,000 | 1,473.38 |
| 1994-11-15 | 1,640 | 1,670 | 1,630 | 1,650 | 133,000 | 1,509.98 |
| 1994-11-14 | 1,640 | 1,640 | 1,630 | 1,640 | 13,000 | 1,500.83 |
| 1994-11-11 | 1,670 | 1,680 | 1,610 | 1,650 | 256,000 | 1,509.98 |
| 1994-11-10 | 1,680 | 1,680 | 1,670 | 1,680 | 43,000 | 1,537.44 |
| 1994-11-09 | 1,720 | 1,720 | 1,690 | 1,690 | 51,000 | 1,546.59 |
| 1994-11-08 | 1,720 | 1,730 | 1,700 | 1,730 | 157,000 | 1,583.20 |
| 1994-11-07 | 1,730 | 1,730 | 1,700 | 1,720 | 29,000 | 1,574.04 |
| 1994-11-04 | 1,760 | 1,760 | 1,750 | 1,750 | 17,000 | 1,601.50 |
| 1994-11-02 | 1,760 | 1,760 | 1,750 | 1,750 | 14,000 | 1,601.50 |
| 1994-11-01 | 1,780 | 1,780 | 1,760 | 1,770 | 46,000 | 1,619.80 |
| 1994-10-31 | 1,770 | 1,780 | 1,770 | 1,780 | 115,000 | 1,628.95 |
| 1994-10-28 | 1,770 | 1,780 | 1,760 | 1,780 | 91,000 | 1,628.95 |
| 1994-10-27 | 1,740 | 1,780 | 1,740 | 1,760 | 71,000 | 1,610.65 |
| 1994-10-26 | 1,760 | 1,770 | 1,760 | 1,770 | 60,000 | 1,619.80 |
| 1994-10-25 | 1,760 | 1,760 | 1,760 | 1,760 | 28,000 | 1,610.65 |
| 1994-10-24 | 1,770 | 1,770 | 1,760 | 1,760 | 41,000 | 1,610.65 |
| 1994-10-21 | 1,770 | 1,770 | 1,760 | 1,760 | 29,000 | 1,610.65 |
| 1994-10-20 | 1,770 | 1,780 | 1,770 | 1,780 | 19,000 | 1,628.95 |
| 1994-10-19 | 1,780 | 1,780 | 1,770 | 1,770 | 39,000 | 1,619.80 |
| 1994-10-18 | 1,770 | 1,790 | 1,770 | 1,780 | 18,000 | 1,628.95 |
| 1994-10-17 | 1,750 | 1,770 | 1,750 | 1,770 | 97,000 | 1,619.80 |
| 1994-10-14 | 1,800 | 1,800 | 1,760 | 1,770 | 73,000 | 1,619.80 |
| 1994-10-13 | 1,770 | 1,810 | 1,770 | 1,800 | 102,000 | 1,647.26 |
| 1994-10-12 | 1,770 | 1,800 | 1,750 | 1,800 | 35,000 | 1,647.26 |
| 1994-10-11 | 1,750 | 1,770 | 1,750 | 1,770 | 25,000 | 1,619.80 |
| 1994-10-07 | 1,740 | 1,780 | 1,730 | 1,730 | 29,000 | 1,583.20 |
| 1994-10-06 | 1,770 | 1,770 | 1,750 | 1,760 | 18,000 | 1,610.65 |
| 1994-10-05 | 1,770 | 1,790 | 1,770 | 1,770 | 33,000 | 1,619.80 |
| 1994-10-04 | 1,750 | 1,770 | 1,750 | 1,770 | 45,000 | 1,619.80 |
| 1994-10-03 | 1,750 | 1,750 | 1,740 | 1,750 | 14,000 | 1,601.50 |
| 1994-09-30 | 1,750 | 1,760 | 1,750 | 1,760 | 58,000 | 1,610.65 |
| 1994-09-29 | 1,740 | 1,750 | 1,740 | 1,740 | 58,000 | 1,592.35 |
| 1994-09-28 | 1,750 | 1,750 | 1,730 | 1,730 | 139,000 | 1,583.20 |
| 1994-09-27 | 1,780 | 1,780 | 1,730 | 1,740 | 79,000 | 1,592.35 |
| 1994-09-26 | 1,800 | 1,810 | 1,780 | 1,780 | 157,000 | 1,628.95 |
| 1994-09-22 | 1,770 | 1,810 | 1,770 | 1,800 | 66,000 | 1,647.26 |
| 1994-09-21 | 1,770 | 1,800 | 1,770 | 1,800 | 60,000 | 1,647.26 |
| 1994-09-20 | 1,760 | 1,770 | 1,760 | 1,770 | 59,000 | 1,619.80 |
| 1994-09-19 | 1,780 | 1,780 | 1,730 | 1,770 | 25,000 | 1,619.80 |
| 1994-09-16 | 1,780 | 1,790 | 1,770 | 1,770 | 99,000 | 1,619.80 |
| 1994-09-14 | 1,750 | 1,780 | 1,750 | 1,770 | 96,000 | 1,619.80 |
| 1994-09-13 | 1,790 | 1,790 | 1,770 | 1,770 | 122,000 | 1,619.80 |
| 1994-09-12 | 1,760 | 1,790 | 1,740 | 1,790 | 106,000 | 1,638.10 |
| 1994-09-09 | 1,770 | 1,780 | 1,750 | 1,780 | 215,000 | 1,628.95 |
| 1994-09-08 | 1,790 | 1,800 | 1,770 | 1,770 | 122,000 | 1,619.80 |
| 1994-09-07 | 1,800 | 1,800 | 1,780 | 1,790 | 87,000 | 1,638.10 |
| 1994-09-06 | 1,800 | 1,800 | 1,790 | 1,800 | 38,000 | 1,647.26 |
| 1994-09-05 | 1,810 | 1,820 | 1,790 | 1,810 | 409,000 | 1,656.41 |
| 1994-09-02 | 1,790 | 1,810 | 1,780 | 1,790 | 322,000 | 1,638.10 |
| 1994-09-01 | 1,780 | 1,800 | 1,780 | 1,780 | 122,000 | 1,628.95 |
| 1994-08-31 | 1,780 | 1,780 | 1,770 | 1,780 | 75,000 | 1,628.95 |
| 1994-08-30 | 1,780 | 1,780 | 1,750 | 1,780 | 94,000 | 1,628.95 |
| 1994-08-29 | 1,780 | 1,780 | 1,740 | 1,770 | 90,000 | 1,619.80 |
| 1994-08-26 | 1,750 | 1,760 | 1,740 | 1,760 | 144,000 | 1,610.65 |
| 1994-08-25 | 1,750 | 1,770 | 1,750 | 1,760 | 140,000 | 1,610.65 |
| 1994-08-24 | 1,730 | 1,740 | 1,720 | 1,740 | 60,000 | 1,592.35 |
| 1994-08-23 | 1,760 | 1,760 | 1,750 | 1,750 | 121,000 | 1,601.50 |
| 1994-08-22 | 1,790 | 1,790 | 1,760 | 1,770 | 38,000 | 1,619.80 |
| 1994-08-19 | 1,800 | 1,800 | 1,770 | 1,780 | 1,084,999 | 1,628.95 |
| 1994-08-18 | 1,770 | 1,820 | 1,770 | 1,820 | 1,335,999 | 1,665.56 |
| 1994-08-17 | 1,740 | 1,760 | 1,730 | 1,760 | 120,000 | 1,610.65 |
| 1994-08-16 | 1,740 | 1,740 | 1,720 | 1,730 | 51,000 | 1,583.20 |
| 1994-08-15 | 1,720 | 1,720 | 1,710 | 1,710 | 1,509,999 | 1,564.89 |
| 1994-08-12 | 1,720 | 1,750 | 1,720 | 1,740 | 59,000 | 1,592.35 |
| 1994-08-11 | 1,750 | 1,760 | 1,730 | 1,740 | 102,000 | 1,592.35 |
| 1994-08-10 | 1,720 | 1,760 | 1,720 | 1,750 | 57,000 | 1,601.50 |
| 1994-08-09 | 1,720 | 1,760 | 1,720 | 1,750 | 95,000 | 1,601.50 |
| 1994-08-08 | 1,690 | 1,730 | 1,690 | 1,720 | 1,553,999 | 1,574.04 |
| 1994-08-05 | 1,700 | 1,720 | 1,690 | 1,690 | 87,000 | 1,546.59 |
| 1994-08-04 | 1,660 | 1,730 | 1,660 | 1,730 | 26,000 | 1,583.20 |
| 1994-08-03 | 1,720 | 1,730 | 1,690 | 1,690 | 140,000 | 1,546.59 |
| 1994-08-02 | 1,660 | 1,710 | 1,660 | 1,710 | 69,000 | 1,564.89 |
| 1994-08-01 | 1,690 | 1,700 | 1,680 | 1,690 | 106,000 | 1,546.59 |
| 1994-07-29 | 1,640 | 1,660 | 1,620 | 1,660 | 341,000 | 1,519.14 |
| 1994-07-28 | 1,620 | 1,640 | 1,610 | 1,620 | 162,000 | 1,482.53 |
| 1994-07-27 | 1,640 | 1,650 | 1,620 | 1,620 | 297,000 | 1,482.53 |
| 1994-07-26 | 1,640 | 1,660 | 1,640 | 1,640 | 358,000 | 1,500.83 |
| 1994-07-25 | 1,670 | 1,670 | 1,630 | 1,630 | 300,000 | 1,491.68 |
| 1994-07-22 | 1,700 | 1,700 | 1,670 | 1,670 | 231,000 | 1,528.29 |
| 1994-07-21 | 1,700 | 1,700 | 1,680 | 1,690 | 339,000 | 1,546.59 |
| 1994-07-20 | 1,680 | 1,700 | 1,670 | 1,700 | 421,000 | 1,555.74 |
| 1994-07-19 | 1,700 | 1,710 | 1,660 | 1,670 | 606,000 | 1,528.29 |
| 1994-07-18 | 1,710 | 1,710 | 1,690 | 1,700 | 68,000 | 1,555.74 |
| 1994-07-15 | 1,700 | 1,730 | 1,700 | 1,720 | 54,000 | 1,574.04 |
| 1994-07-14 | 1,740 | 1,740 | 1,690 | 1,700 | 151,000 | 1,555.74 |
| 1994-07-13 | 1,700 | 1,710 | 1,690 | 1,700 | 171,000 | 1,555.74 |
| 1994-07-12 | 1,690 | 1,720 | 1,690 | 1,710 | 33,000 | 1,564.89 |
| 1994-07-11 | 1,710 | 1,720 | 1,690 | 1,690 | 133,000 | 1,546.59 |
| 1994-07-08 | 1,750 | 1,760 | 1,720 | 1,730 | 128,000 | 1,583.20 |
| 1994-07-07 | 1,750 | 1,760 | 1,750 | 1,750 | 140,000 | 1,601.50 |
| 1994-07-06 | 1,790 | 1,800 | 1,760 | 1,760 | 192,000 | 1,610.65 |
| 1994-07-05 | 1,800 | 1,800 | 1,760 | 1,770 | 120,000 | 1,619.80 |
| 1994-07-04 | 1,750 | 1,770 | 1,750 | 1,770 | 147,000 | 1,619.80 |
| 1994-07-01 | 1,730 | 1,750 | 1,720 | 1,730 | 147,000 | 1,583.20 |
| 1994-06-30 | 1,720 | 1,760 | 1,720 | 1,730 | 123,000 | 1,583.20 |
| 1994-06-29 | 1,760 | 1,760 | 1,730 | 1,730 | 274,000 | 1,583.20 |
| 1994-06-28 | 1,740 | 1,760 | 1,730 | 1,760 | 142,000 | 1,610.65 |
| 1994-06-27 | 1,720 | 1,730 | 1,720 | 1,720 | 164,000 | 1,574.04 |
| 1994-06-24 | 1,790 | 1,790 | 1,750 | 1,750 | 281,000 | 1,601.50 |
| 1994-06-23 | 1,820 | 1,820 | 1,790 | 1,800 | 133,000 | 1,647.26 |
| 1994-06-22 | 1,770 | 1,810 | 1,770 | 1,790 | 223,000 | 1,638.10 |
| 1994-06-21 | 1,850 | 1,870 | 1,800 | 1,820 | 322,000 | 1,665.56 |
| 1994-06-20 | 1,860 | 1,870 | 1,840 | 1,840 | 202,000 | 1,683.86 |
| 1994-06-17 | 1,820 | 1,880 | 1,820 | 1,840 | 306,000 | 1,683.86 |
| 1994-06-16 | 1,820 | 1,820 | 1,800 | 1,800 | 101,000 | 1,647.26 |
| 1994-06-15 | 1,800 | 1,860 | 1,770 | 1,820 | 563,000 | 1,665.56 |
| 1994-06-14 | 1,770 | 1,810 | 1,750 | 1,750 | 205,000 | 1,601.50 |
| 1994-06-13 | 1,760 | 1,800 | 1,760 | 1,770 | 83,000 | 1,619.80 |
| 1994-06-10 | 1,780 | 1,800 | 1,770 | 1,790 | 232,000 | 1,638.10 |
| 1994-06-09 | 1,750 | 1,810 | 1,750 | 1,810 | 234,000 | 1,656.41 |
| 1994-06-08 | 1,710 | 1,750 | 1,710 | 1,740 | 129,000 | 1,592.35 |
| 1994-06-07 | 1,710 | 1,720 | 1,690 | 1,700 | 276,000 | 1,555.74 |
| 1994-06-06 | 1,720 | 1,720 | 1,710 | 1,710 | 127,000 | 1,564.89 |
| 1994-06-03 | 1,700 | 1,720 | 1,690 | 1,720 | 183,000 | 1,574.04 |
| 1994-06-02 | 1,650 | 1,700 | 1,640 | 1,700 | 133,000 | 1,555.74 |
| 1994-06-01 | 1,610 | 1,650 | 1,610 | 1,650 | 156,000 | 1,509.98 |
| 1994-05-31 | 1,610 | 1,640 | 1,610 | 1,640 | 64,000 | 1,500.83 |
| 1994-05-30 | 1,590 | 1,620 | 1,590 | 1,600 | 83,000 | 1,464.23 |
| 1994-05-27 | 1,570 | 1,600 | 1,570 | 1,590 | 70,000 | 1,455.08 |
| 1994-05-26 | 1,550 | 1,580 | 1,550 | 1,560 | 141,000 | 1,427.62 |
| 1994-05-25 | 1,600 | 1,610 | 1,560 | 1,580 | 86,000 | 1,445.92 |
| 1994-05-24 | 1,590 | 1,630 | 1,580 | 1,610 | 101,000 | 1,473.38 |
| 1994-05-23 | 1,580 | 1,610 | 1,580 | 1,610 | 133,000 | 1,473.38 |
| 1994-05-20 | 1,610 | 1,630 | 1,610 | 1,610 | 52,000 | 1,473.38 |
| 1994-05-19 | 1,610 | 1,640 | 1,610 | 1,630 | 32,000 | 1,491.68 |
| 1994-05-18 | 1,610 | 1,640 | 1,610 | 1,640 | 151,000 | 1,500.83 |
| 1994-05-17 | 1,570 | 1,610 | 1,570 | 1,600 | 65,000 | 1,464.23 |
| 1994-05-16 | 1,590 | 1,590 | 1,570 | 1,570 | 31,000 | 1,436.77 |
| 1994-05-13 | 1,570 | 1,580 | 1,560 | 1,560 | 100,000 | 1,427.62 |
| 1994-05-12 | 1,600 | 1,620 | 1,580 | 1,590 | 106,000 | 1,455.08 |
| 1994-05-11 | 1,610 | 1,640 | 1,580 | 1,580 | 131,000 | 1,445.92 |
| 1994-05-10 | 1,530 | 1,580 | 1,530 | 1,580 | 70,000 | 1,445.92 |
| 1994-05-09 | 1,550 | 1,560 | 1,530 | 1,540 | 165,000 | 1,409.32 |
| 1994-05-06 | 1,620 | 1,620 | 1,570 | 1,570 | 113,000 | 1,436.77 |
| 1994-05-02 | 1,580 | 1,620 | 1,580 | 1,620 | 13,000 | 1,482.53 |
| 1994-04-28 | 1,580 | 1,580 | 1,580 | 1,580 | 13,000 | 1,445.92 |
| 1994-04-27 | 1,620 | 1,630 | 1,580 | 1,580 | 71,000 | 1,445.92 |
| 1994-04-26 | 1,620 | 1,620 | 1,600 | 1,600 | 10,000 | 1,464.23 |
| 1994-04-25 | 1,630 | 1,630 | 1,600 | 1,600 | 34,000 | 1,464.23 |
| 1994-04-22 | 1,600 | 1,630 | 1,600 | 1,610 | 32,000 | 1,473.38 |
| 1994-04-21 | 1,600 | 1,600 | 1,580 | 1,590 | 57,000 | 1,455.08 |
| 1994-04-20 | 1,620 | 1,630 | 1,610 | 1,630 | 39,000 | 1,491.68 |
| 1994-04-19 | 1,620 | 1,630 | 1,610 | 1,620 | 197,000 | 1,482.53 |
| 1994-04-18 | 1,640 | 1,650 | 1,620 | 1,620 | 205,000 | 1,482.53 |
| 1994-04-15 | 1,590 | 1,630 | 1,590 | 1,620 | 62,000 | 1,482.53 |
| 1994-04-14 | 1,600 | 1,610 | 1,600 | 1,600 | 73,000 | 1,464.23 |
| 1994-04-13 | 1,620 | 1,620 | 1,600 | 1,600 | 176,000 | 1,464.23 |
| 1994-04-12 | 1,600 | 1,680 | 1,600 | 1,680 | 70,000 | 1,537.44 |
| 1994-04-11 | 1,620 | 1,620 | 1,610 | 1,610 | 73,000 | 1,473.38 |
| 1994-04-08 | 1,620 | 1,640 | 1,610 | 1,610 | 42,000 | 1,473.38 |
| 1994-04-07 | 1,590 | 1,650 | 1,590 | 1,640 | 95,000 | 1,500.83 |
| 1994-04-06 | 1,580 | 1,600 | 1,580 | 1,600 | 55,000 | 1,464.23 |
| 1994-04-05 | 1,570 | 1,580 | 1,560 | 1,560 | 73,000 | 1,427.62 |
| 1994-04-04 | 1,580 | 1,590 | 1,580 | 1,580 | 17,000 | 1,445.92 |
| 1994-04-01 | 1,600 | 1,620 | 1,570 | 1,570 | 86,000 | 1,436.77 |
| 1994-03-31 | 1,660 | 1,670 | 1,630 | 1,650 | 52,000 | 1,509.98 |
| 1994-03-30 | 1,680 | 1,700 | 1,670 | 1,680 | 69,000 | 1,537.44 |
| 1994-03-29 | 1,650 | 1,730 | 1,650 | 1,730 | 42,000 | 1,583.20 |
| 1994-03-28 | 1,670 | 1,680 | 1,670 | 1,670 | 21,000 | 1,528.29 |
| 1994-03-25 | 1,690 | 1,690 | 1,670 | 1,680 | 159,000 | 1,492.66 |
| 1994-03-24 | 1,710 | 1,710 | 1,690 | 1,710 | 256,000 | 1,519.31 |
| 1994-03-23 | 1,730 | 1,730 | 1,710 | 1,710 | 179,000 | 1,519.31 |
| 1994-03-22 | 1,730 | 1,740 | 1,720 | 1,740 | 105,000 | 1,545.97 |
| 1994-03-18 | 1,740 | 1,760 | 1,740 | 1,760 | 106,000 | 1,563.74 |
| 1994-03-17 | 1,700 | 1,780 | 1,700 | 1,770 | 290,000 | 1,572.62 |
| 1994-03-16 | 1,660 | 1,720 | 1,660 | 1,710 | 148,000 | 1,519.31 |
| 1994-03-15 | 1,670 | 1,670 | 1,640 | 1,650 | 79,000 | 1,466 |
| 1994-03-14 | 1,630 | 1,670 | 1,620 | 1,670 | 161,000 | 1,483.77 |
| 1994-03-11 | 1,580 | 1,620 | 1,580 | 1,610 | 95,000 | 1,430.46 |
| 1994-03-10 | 1,580 | 1,600 | 1,580 | 1,580 | 1,548,999 | 1,403.81 |
| 1994-03-09 | 1,620 | 1,620 | 1,580 | 1,580 | 27,000 | 1,403.81 |
| 1994-03-08 | 1,570 | 1,600 | 1,570 | 1,600 | 49,000 | 1,421.58 |
| 1994-03-07 | 1,590 | 1,600 | 1,590 | 1,600 | 40,000 | 1,421.58 |
| 1994-03-04 | 1,570 | 1,600 | 1,560 | 1,590 | 125,000 | 1,412.69 |
| 1994-03-03 | 1,590 | 1,590 | 1,560 | 1,560 | 1,565,999 | 1,386.04 |
| 1994-03-02 | 1,600 | 1,620 | 1,570 | 1,590 | 65,000 | 1,412.69 |
| 1994-03-01 | 1,590 | 1,630 | 1,590 | 1,630 | 105,000 | 1,448.23 |
| 1994-02-28 | 1,580 | 1,620 | 1,570 | 1,620 | 202,000 | 1,439.35 |
| 1994-02-25 | 1,570 | 1,570 | 1,560 | 1,570 | 86,000 | 1,394.92 |
| 1994-02-24 | 1,580 | 1,580 | 1,550 | 1,580 | 280,000 | 1,403.81 |
| 1994-02-23 | 1,520 | 1,550 | 1,510 | 1,550 | 231,000 | 1,377.15 |
| 1994-02-22 | 1,540 | 1,540 | 1,510 | 1,510 | 171,000 | 1,341.62 |
| 1994-02-21 | 1,500 | 1,540 | 1,500 | 1,530 | 129,000 | 1,359.39 |
| 1994-02-18 | 1,520 | 1,530 | 1,500 | 1,510 | 73,000 | 1,341.62 |
| 1994-02-17 | 1,510 | 1,520 | 1,510 | 1,510 | 78,000 | 1,341.62 |
| 1994-02-16 | 1,500 | 1,510 | 1,500 | 1,510 | 120,000 | 1,341.62 |
| 1994-02-15 | 1,490 | 1,500 | 1,440 | 1,500 | 41,000 | 1,332.73 |
| 1994-02-14 | 1,490 | 1,510 | 1,490 | 1,510 | 53,000 | 1,341.62 |
| 1994-02-10 | 1,480 | 1,510 | 1,470 | 1,510 | 81,000 | 1,341.62 |
| 1994-02-09 | 1,510 | 1,530 | 1,480 | 1,500 | 61,000 | 1,332.73 |
| 1994-02-08 | 1,520 | 1,550 | 1,500 | 1,550 | 234,000 | 1,377.15 |
| 1994-02-07 | 1,480 | 1,520 | 1,480 | 1,520 | 100,000 | 1,350.50 |
| 1994-02-04 | 1,500 | 1,520 | 1,490 | 1,510 | 136,000 | 1,341.62 |
| 1994-02-03 | 1,480 | 1,500 | 1,480 | 1,500 | 292,000 | 1,332.73 |
| 1994-02-02 | 1,480 | 1,490 | 1,460 | 1,480 | 176,000 | 1,314.96 |
| 1994-02-01 | 1,500 | 1,520 | 1,470 | 1,480 | 130,000 | 1,314.96 |
| 1994-01-31 | 1,500 | 1,510 | 1,490 | 1,510 | 127,000 | 1,341.62 |
| 1994-01-28 | 1,460 | 1,460 | 1,400 | 1,400 | 47,000 | 1,243.88 |
| 1994-01-27 | 1,460 | 1,470 | 1,450 | 1,470 | 45,000 | 1,306.08 |
| 1994-01-26 | 1,420 | 1,480 | 1,410 | 1,480 | 106,000 | 1,314.96 |
| 1994-01-25 | 1,400 | 1,430 | 1,380 | 1,400 | 33,000 | 1,243.88 |
| 1994-01-24 | 1,380 | 1,400 | 1,380 | 1,400 | 36,000 | 1,243.88 |
| 1994-01-21 | 1,430 | 1,470 | 1,430 | 1,470 | 52,000 | 1,306.08 |
| 1994-01-20 | 1,480 | 1,490 | 1,420 | 1,420 | 91,000 | 1,261.65 |
| 1994-01-19 | 1,420 | 1,480 | 1,420 | 1,480 | 95,000 | 1,314.96 |
| 1994-01-18 | 1,440 | 1,440 | 1,440 | 1,440 | 24,000 | 1,279.42 |
| 1994-01-17 | 1,430 | 1,430 | 1,380 | 1,380 | 26,000 | 1,226.11 |
| 1994-01-14 | 1,430 | 1,450 | 1,410 | 1,450 | 54,000 | 1,288.31 |
| 1994-01-13 | 1,410 | 1,450 | 1,410 | 1,450 | 28,000 | 1,288.31 |
| 1994-01-12 | 1,430 | 1,430 | 1,420 | 1,430 | 49,000 | 1,270.54 |
| 1994-01-11 | 1,420 | 1,430 | 1,410 | 1,430 | 44,000 | 1,270.54 |
| 1994-01-10 | 1,400 | 1,430 | 1,400 | 1,420 | 89,000 | 1,261.65 |
| 1994-01-07 | 1,360 | 1,370 | 1,360 | 1,370 | 59,000 | 1,217.23 |
| 1994-01-06 | 1,350 | 1,380 | 1,350 | 1,360 | 107,000 | 1,208.34 |
| 1994-01-05 | 1,340 | 1,360 | 1,340 | 1,350 | 51,000 | 1,199.46 |
| 1994-01-04 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,190.57 |
分割・併合履歴 ： [1997-03-26]1株→1.03株 [1996-03-26]1株→1.03株 [1995-03-28]1株→1.03株 [1994-03-28]1株→1.03株 [1993-03-26]1株→1.03株 [1992-03-26]1株→1.03株 [1991-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1987-03-27]1株→1.03株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
