6273 SMC(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 | 5,660 | 5,670 | 5,660 | 5,670 | 14,700 | 5,670 |
| 1994-12-29 | 5,650 | 5,690 | 5,630 | 5,660 | 129,000 | 5,660 |
| 1994-12-28 | 5,690 | 5,700 | 5,660 | 5,690 | 76,300 | 5,690 |
| 1994-12-27 | 5,690 | 5,720 | 5,650 | 5,660 | 112,500 | 5,660 |
| 1994-12-26 | 5,750 | 5,780 | 5,710 | 5,730 | 233,500 | 5,730 |
| 1994-12-22 | 5,590 | 5,740 | 5,580 | 5,710 | 478,700 | 5,710 |
| 1994-12-21 | 5,540 | 5,620 | 5,500 | 5,550 | 177,000 | 5,550 |
| 1994-12-20 | 5,490 | 5,540 | 5,470 | 5,540 | 139,700 | 5,540 |
| 1994-12-19 | 5,460 | 5,510 | 5,460 | 5,510 | 385,500 | 5,510 |
| 1994-12-16 | 5,440 | 5,480 | 5,420 | 5,450 | 87,600 | 5,450 |
| 1994-12-15 | 5,500 | 5,500 | 5,440 | 5,440 | 342,500 | 5,440 |
| 1994-12-14 | 5,490 | 5,490 | 5,440 | 5,490 | 469,500 | 5,490 |
| 1994-12-13 | 5,560 | 5,560 | 5,380 | 5,490 | 546,800 | 5,490 |
| 1994-12-12 | 5,540 | 5,580 | 5,520 | 5,570 | 529,200 | 5,570 |
| 1994-12-09 | 5,600 | 5,650 | 5,510 | 5,540 | 268,100 | 5,540 |
| 1994-12-08 | 5,570 | 5,670 | 5,550 | 5,630 | 353,100 | 5,630 |
| 1994-12-07 | 5,490 | 5,560 | 5,460 | 5,560 | 196,000 | 5,560 |
| 1994-12-06 | 5,450 | 5,520 | 5,450 | 5,450 | 253,500 | 5,450 |
| 1994-12-05 | 5,450 | 5,470 | 5,400 | 5,420 | 48,000 | 5,420 |
| 1994-12-02 | 5,500 | 5,570 | 5,440 | 5,440 | 106,000 | 5,440 |
| 1994-12-01 | 5,460 | 5,520 | 5,440 | 5,500 | 199,000 | 5,500 |
| 1994-11-30 | 5,380 | 5,470 | 5,380 | 5,440 | 92,700 | 5,440 |
| 1994-11-29 | 5,370 | 5,390 | 5,350 | 5,380 | 149,000 | 5,380 |
| 1994-11-28 | 5,220 | 5,350 | 5,220 | 5,350 | 43,400 | 5,350 |
| 1994-11-25 | 5,300 | 5,310 | 5,220 | 5,220 | 27,900 | 5,220 |
| 1994-11-24 | 5,380 | 5,380 | 5,300 | 5,300 | 62,000 | 5,300 |
| 1994-11-22 | 5,400 | 5,400 | 5,360 | 5,400 | 92,200 | 5,400 |
| 1994-11-21 | 5,360 | 5,450 | 5,360 | 5,430 | 125,700 | 5,430 |
| 1994-11-18 | 5,370 | 5,410 | 5,280 | 5,310 | 71,200 | 5,310 |
| 1994-11-17 | 5,290 | 5,350 | 5,290 | 5,350 | 55,100 | 5,350 |
| 1994-11-16 | 5,230 | 5,290 | 5,200 | 5,250 | 47,600 | 5,250 |
| 1994-11-15 | 5,200 | 5,230 | 5,170 | 5,230 | 50,100 | 5,230 |
| 1994-11-14 | 5,120 | 5,200 | 5,120 | 5,200 | 33,900 | 5,200 |
| 1994-11-11 | 5,130 | 5,170 | 5,120 | 5,160 | 52,900 | 5,160 |
| 1994-11-10 | 5,170 | 5,170 | 5,110 | 5,110 | 45,600 | 5,110 |
| 1994-11-09 | 5,150 | 5,170 | 5,130 | 5,150 | 37,300 | 5,150 |
| 1994-11-08 | 5,110 | 5,150 | 5,080 | 5,150 | 26,400 | 5,150 |
| 1994-11-07 | 5,130 | 5,130 | 5,110 | 5,120 | 9,600 | 5,120 |
| 1994-11-04 | 5,190 | 5,220 | 5,180 | 5,180 | 16,800 | 5,180 |
| 1994-11-02 | 5,200 | 5,220 | 5,180 | 5,190 | 17,000 | 5,190 |
| 1994-11-01 | 5,180 | 5,200 | 5,140 | 5,200 | 17,500 | 5,200 |
| 1994-10-31 | 5,230 | 5,230 | 5,180 | 5,180 | 13,100 | 5,180 |
| 1994-10-28 | 5,240 | 5,240 | 5,120 | 5,130 | 27,900 | 5,130 |
| 1994-10-27 | 5,150 | 5,250 | 5,130 | 5,240 | 84,500 | 5,240 |
| 1994-10-26 | 5,100 | 5,130 | 5,100 | 5,130 | 58,900 | 5,130 |
| 1994-10-25 | 5,120 | 5,120 | 5,090 | 5,100 | 32,200 | 5,100 |
| 1994-10-24 | 5,140 | 5,140 | 5,120 | 5,120 | 23,600 | 5,120 |
| 1994-10-21 | 5,140 | 5,140 | 5,090 | 5,120 | 73,400 | 5,120 |
| 1994-10-20 | 5,140 | 5,150 | 5,090 | 5,140 | 44,900 | 5,140 |
| 1994-10-19 | 5,120 | 5,150 | 5,090 | 5,140 | 46,000 | 5,140 |
| 1994-10-18 | 5,050 | 5,110 | 5,050 | 5,100 | 40,500 | 5,100 |
| 1994-10-17 | 5,050 | 5,150 | 5,050 | 5,120 | 72,800 | 5,120 |
| 1994-10-14 | 5,050 | 5,050 | 5,020 | 5,050 | 74,000 | 5,050 |
| 1994-10-13 | 4,990 | 5,060 | 4,990 | 5,050 | 67,300 | 5,050 |
| 1994-10-12 | 4,960 | 5,050 | 4,960 | 5,050 | 67,900 | 5,050 |
| 1994-10-11 | 4,960 | 5,000 | 4,960 | 5,000 | 20,900 | 5,000 |
| 1994-10-07 | 4,960 | 4,970 | 4,940 | 4,960 | 9,000 | 4,960 |
| 1994-10-06 | 4,960 | 4,970 | 4,940 | 4,940 | 9,300 | 4,940 |
| 1994-10-05 | 4,950 | 5,000 | 4,920 | 4,970 | 18,500 | 4,970 |
| 1994-10-04 | 4,980 | 4,980 | 4,960 | 4,960 | 8,100 | 4,960 |
| 1994-10-03 | 5,020 | 5,020 | 4,930 | 4,980 | 15,300 | 4,980 |
| 1994-09-30 | 5,000 | 5,000 | 4,970 | 4,970 | 8,500 | 4,970 |
| 1994-09-29 | 4,950 | 4,990 | 4,910 | 4,990 | 41,000 | 4,990 |
| 1994-09-28 | 4,880 | 4,960 | 4,850 | 4,930 | 27,700 | 4,930 |
| 1994-09-27 | 4,900 | 5,000 | 4,850 | 4,850 | 27,400 | 4,850 |
| 1994-09-26 | 4,920 | 4,920 | 4,880 | 4,900 | 17,500 | 4,900 |
| 1994-09-22 | 4,890 | 4,980 | 4,890 | 4,930 | 41,100 | 4,930 |
| 1994-09-21 | 4,750 | 5,000 | 4,750 | 4,980 | 32,100 | 4,980 |
| 1994-09-20 | 4,790 | 4,790 | 4,760 | 4,770 | 40,500 | 4,770 |
| 1994-09-19 | 4,700 | 4,790 | 4,660 | 4,740 | 14,800 | 4,740 |
| 1994-09-16 | 4,900 | 4,900 | 4,750 | 4,750 | 22,700 | 4,750 |
| 1994-09-14 | 4,950 | 5,000 | 4,900 | 4,900 | 183,900 | 4,900 |
| 1994-09-13 | 4,880 | 4,950 | 4,880 | 4,950 | 173,700 | 4,950 |
| 1994-09-12 | 4,900 | 4,910 | 4,850 | 4,880 | 16,100 | 4,880 |
| 1994-09-09 | 4,860 | 4,920 | 4,850 | 4,850 | 48,900 | 4,850 |
| 1994-09-08 | 4,880 | 4,910 | 4,820 | 4,820 | 100,900 | 4,820 |
| 1994-09-07 | 4,950 | 4,950 | 4,900 | 4,950 | 43,200 | 4,950 |
| 1994-09-06 | 4,880 | 5,000 | 4,880 | 4,990 | 40,900 | 4,990 |
| 1994-09-05 | 5,020 | 5,050 | 4,930 | 4,930 | 43,200 | 4,930 |
| 1994-09-02 | 4,830 | 5,030 | 4,830 | 4,920 | 82,900 | 4,920 |
| 1994-09-01 | 4,820 | 4,890 | 4,800 | 4,820 | 62,900 | 4,820 |
| 1994-08-31 | 4,720 | 4,820 | 4,720 | 4,810 | 18,100 | 4,810 |
| 1994-08-30 | 4,880 | 4,880 | 4,810 | 4,820 | 24,000 | 4,820 |
| 1994-08-29 | 4,860 | 4,900 | 4,850 | 4,890 | 14,900 | 4,890 |
| 1994-08-26 | 4,820 | 4,850 | 4,800 | 4,850 | 36,300 | 4,850 |
| 1994-08-25 | 4,850 | 4,850 | 4,770 | 4,770 | 9,000 | 4,770 |
| 1994-08-24 | 4,700 | 4,770 | 4,700 | 4,750 | 13,100 | 4,750 |
| 1994-08-23 | 4,820 | 4,850 | 4,780 | 4,800 | 15,500 | 4,800 |
| 1994-08-22 | 5,000 | 5,000 | 4,900 | 4,900 | 4,100 | 4,900 |
| 1994-08-19 | 4,900 | 4,980 | 4,860 | 4,980 | 11,200 | 4,980 |
| 1994-08-18 | 4,960 | 5,000 | 4,880 | 5,000 | 5,900 | 5,000 |
| 1994-08-17 | 5,050 | 5,090 | 4,950 | 4,950 | 25,400 | 4,950 |
| 1994-08-16 | 5,000 | 5,150 | 5,000 | 5,050 | 62,100 | 5,050 |
| 1994-08-15 | 4,900 | 5,000 | 4,900 | 4,970 | 35,500 | 4,970 |
| 1994-08-12 | 4,920 | 4,920 | 4,890 | 4,890 | 27,000 | 4,890 |
| 1994-08-11 | 4,930 | 4,930 | 4,910 | 4,920 | 521,700 | 4,920 |
| 1994-08-10 | 4,890 | 4,960 | 4,890 | 4,930 | 561,300 | 4,930 |
| 1994-08-09 | 4,900 | 4,930 | 4,890 | 4,890 | 62,400 | 4,890 |
| 1994-08-08 | 4,800 | 4,930 | 4,800 | 4,890 | 30,500 | 4,890 |
| 1994-08-05 | 4,750 | 4,800 | 4,750 | 4,800 | 15,400 | 4,800 |
| 1994-08-04 | 4,690 | 4,750 | 4,690 | 4,750 | 23,200 | 4,750 |
| 1994-08-03 | 4,540 | 4,730 | 4,540 | 4,730 | 16,800 | 4,730 |
| 1994-08-02 | 4,500 | 4,580 | 4,500 | 4,540 | 55,700 | 4,540 |
| 1994-08-01 | 4,530 | 4,530 | 4,450 | 4,480 | 27,800 | 4,480 |
| 1994-07-29 | 4,550 | 4,550 | 4,480 | 4,480 | 55,000 | 4,480 |
| 1994-07-28 | 4,600 | 4,600 | 4,530 | 4,550 | 80,000 | 4,550 |
| 1994-07-27 | 4,630 | 4,640 | 4,610 | 4,640 | 54,000 | 4,640 |
| 1994-07-26 | 4,670 | 4,670 | 4,610 | 4,610 | 123,000 | 4,610 |
| 1994-07-25 | 4,700 | 4,730 | 4,650 | 4,650 | 54,000 | 4,650 |
| 1994-07-22 | 4,750 | 4,750 | 4,700 | 4,750 | 37,000 | 4,750 |
| 1994-07-21 | 4,890 | 4,890 | 4,750 | 4,750 | 255,000 | 4,750 |
| 1994-07-20 | 4,910 | 4,950 | 4,890 | 4,890 | 263,000 | 4,890 |
| 1994-07-19 | 4,890 | 4,910 | 4,850 | 4,860 | 28,000 | 4,860 |
| 1994-07-18 | 4,940 | 4,950 | 4,920 | 4,940 | 47,000 | 4,940 |
| 1994-07-15 | 4,900 | 4,940 | 4,900 | 4,940 | 87,000 | 4,940 |
| 1994-07-14 | 4,740 | 4,850 | 4,740 | 4,800 | 89,000 | 4,800 |
| 1994-07-13 | 4,740 | 4,780 | 4,740 | 4,740 | 25,000 | 4,740 |
| 1994-07-12 | 4,890 | 4,890 | 4,750 | 4,790 | 28,000 | 4,790 |
| 1994-07-11 | 4,930 | 4,930 | 4,850 | 4,900 | 39,000 | 4,900 |
| 1994-07-08 | 4,840 | 4,840 | 4,780 | 4,830 | 32,000 | 4,830 |
| 1994-07-07 | 4,930 | 4,930 | 4,800 | 4,830 | 12,000 | 4,830 |
| 1994-07-06 | 4,960 | 4,960 | 4,930 | 4,940 | 43,000 | 4,940 |
| 1994-07-05 | 4,910 | 5,000 | 4,910 | 4,940 | 47,000 | 4,940 |
| 1994-07-04 | 4,850 | 4,960 | 4,810 | 4,940 | 34,000 | 4,940 |
| 1994-07-01 | 4,830 | 4,830 | 4,750 | 4,830 | 35,000 | 4,830 |
| 1994-06-30 | 4,700 | 4,750 | 4,660 | 4,750 | 137,000 | 4,750 |
| 1994-06-29 | 4,750 | 4,800 | 4,740 | 4,750 | 64,000 | 4,750 |
| 1994-06-28 | 4,750 | 4,800 | 4,740 | 4,770 | 58,000 | 4,770 |
| 1994-06-27 | 4,770 | 4,780 | 4,740 | 4,740 | 49,000 | 4,740 |
| 1994-06-24 | 4,740 | 4,860 | 4,740 | 4,780 | 138,000 | 4,780 |
| 1994-06-23 | 4,720 | 4,740 | 4,710 | 4,740 | 77,000 | 4,740 |
| 1994-06-22 | 4,720 | 4,720 | 4,660 | 4,700 | 66,000 | 4,700 |
| 1994-06-21 | 4,740 | 4,740 | 4,700 | 4,740 | 92,000 | 4,740 |
| 1994-06-20 | 4,700 | 4,720 | 4,680 | 4,700 | 45,000 | 4,700 |
| 1994-06-17 | 4,710 | 4,720 | 4,680 | 4,700 | 44,000 | 4,700 |
| 1994-06-16 | 4,680 | 4,720 | 4,680 | 4,720 | 91,000 | 4,720 |
| 1994-06-15 | 4,690 | 4,700 | 4,680 | 4,700 | 66,000 | 4,700 |
| 1994-06-14 | 4,690 | 4,700 | 4,670 | 4,700 | 22,000 | 4,700 |
| 1994-06-13 | 4,690 | 4,740 | 4,670 | 4,740 | 81,000 | 4,740 |
| 1994-06-10 | 4,650 | 4,730 | 4,650 | 4,690 | 106,000 | 4,690 |
| 1994-06-09 | 4,700 | 4,770 | 4,650 | 4,650 | 174,000 | 4,650 |
| 1994-06-08 | 4,500 | 4,700 | 4,470 | 4,700 | 156,000 | 4,700 |
| 1994-06-07 | 4,400 | 4,500 | 4,400 | 4,500 | 128,000 | 4,500 |
| 1994-06-06 | 4,260 | 4,400 | 4,260 | 4,400 | 45,000 | 4,400 |
| 1994-06-03 | 4,230 | 4,260 | 4,200 | 4,260 | 47,000 | 4,260 |
| 1994-06-02 | 4,160 | 4,300 | 4,160 | 4,260 | 53,000 | 4,260 |
| 1994-06-01 | 4,000 | 4,150 | 4,000 | 4,110 | 57,000 | 4,110 |
| 1994-05-31 | 4,000 | 4,000 | 3,990 | 3,990 | 21,000 | 3,990 |
| 1994-05-30 | 4,020 | 4,050 | 4,000 | 4,000 | 99,000 | 4,000 |
| 1994-05-27 | 4,000 | 4,030 | 4,000 | 4,020 | 22,000 | 4,020 |
| 1994-05-26 | 4,010 | 4,030 | 3,980 | 4,030 | 30,000 | 4,030 |
| 1994-05-25 | 4,000 | 4,060 | 4,000 | 4,060 | 17,000 | 4,060 |
| 1994-05-24 | 4,040 | 4,080 | 4,000 | 4,080 | 106,000 | 4,080 |
| 1994-05-23 | 4,100 | 4,100 | 4,000 | 4,080 | 170,000 | 4,080 |
| 1994-05-20 | 4,000 | 4,140 | 3,980 | 4,050 | 124,000 | 4,050 |
| 1994-05-19 | 3,970 | 3,980 | 3,960 | 3,980 | 22,000 | 3,980 |
| 1994-05-18 | 3,930 | 3,960 | 3,930 | 3,960 | 28,000 | 3,960 |
| 1994-05-17 | 3,890 | 3,910 | 3,890 | 3,910 | 10,000 | 3,910 |
| 1994-05-16 | 3,900 | 3,930 | 3,900 | 3,900 | 27,000 | 3,900 |
| 1994-05-13 | 3,840 | 3,890 | 3,840 | 3,890 | 25,000 | 3,890 |
| 1994-05-12 | 3,870 | 3,940 | 3,870 | 3,890 | 55,000 | 3,890 |
| 1994-05-11 | 3,810 | 3,860 | 3,810 | 3,860 | 22,000 | 3,860 |
| 1994-05-10 | 3,760 | 3,830 | 3,760 | 3,800 | 23,000 | 3,800 |
| 1994-05-09 | 3,750 | 3,800 | 3,750 | 3,800 | 14,000 | 3,800 |
| 1994-05-06 | 3,860 | 3,870 | 3,800 | 3,800 | 14,000 | 3,800 |
| 1994-05-02 | 3,930 | 3,930 | 3,850 | 3,850 | 18,000 | 3,850 |
| 1994-04-28 | 3,800 | 3,880 | 3,800 | 3,880 | 22,000 | 3,880 |
| 1994-04-27 | 3,790 | 3,840 | 3,790 | 3,810 | 16,000 | 3,810 |
| 1994-04-26 | 3,760 | 3,810 | 3,760 | 3,800 | 23,000 | 3,800 |
| 1994-04-25 | 3,850 | 3,850 | 3,810 | 3,850 | 30,000 | 3,850 |
| 1994-04-22 | 3,780 | 3,850 | 3,780 | 3,850 | 49,000 | 3,850 |
| 1994-04-21 | 3,810 | 3,810 | 3,760 | 3,770 | 55,000 | 3,770 |
| 1994-04-20 | 3,890 | 3,890 | 3,860 | 3,860 | 18,000 | 3,860 |
| 1994-04-19 | 3,940 | 3,940 | 3,800 | 3,850 | 13,000 | 3,850 |
| 1994-04-18 | 3,940 | 3,950 | 3,900 | 3,900 | 31,000 | 3,900 |
| 1994-04-15 | 3,900 | 3,900 | 3,900 | 3,900 | 5,000 | 3,900 |
| 1994-04-14 | 3,900 | 3,910 | 3,890 | 3,910 | 23,000 | 3,910 |
| 1994-04-13 | 3,900 | 3,950 | 3,900 | 3,900 | 30,000 | 3,900 |
| 1994-04-12 | 3,950 | 3,950 | 3,900 | 3,900 | 17,000 | 3,900 |
| 1994-04-11 | 4,030 | 4,030 | 3,980 | 3,980 | 32,000 | 3,980 |
| 1994-04-08 | 3,950 | 4,030 | 3,940 | 4,000 | 119,000 | 4,000 |
| 1994-04-07 | 3,940 | 3,980 | 3,880 | 3,980 | 128,000 | 3,980 |
| 1994-04-06 | 3,930 | 3,960 | 3,900 | 3,900 | 71,000 | 3,900 |
| 1994-04-05 | 3,890 | 3,920 | 3,890 | 3,910 | 18,000 | 3,910 |
| 1994-04-04 | 3,900 | 3,900 | 3,850 | 3,860 | 16,000 | 3,860 |
| 1994-04-01 | 3,920 | 3,920 | 3,900 | 3,900 | 16,000 | 3,900 |
| 1994-03-31 | 3,770 | 3,820 | 3,770 | 3,820 | 24,000 | 3,820 |
| 1994-03-30 | 3,740 | 3,830 | 3,740 | 3,770 | 25,000 | 3,770 |
| 1994-03-29 | 3,900 | 3,910 | 3,800 | 3,820 | 19,000 | 3,820 |
| 1994-03-28 | 3,850 | 3,910 | 3,850 | 3,900 | 7,000 | 3,900 |
| 1994-03-25 | 3,750 | 3,880 | 3,750 | 3,880 | 35,000 | 3,880 |
| 1994-03-24 | 3,900 | 3,900 | 3,800 | 3,810 | 38,000 | 3,810 |
| 1994-03-23 | 3,900 | 3,900 | 3,900 | 3,900 | 22,000 | 3,900 |
| 1994-03-22 | 3,960 | 3,960 | 3,940 | 3,940 | 23,000 | 3,940 |
| 1994-03-18 | 3,870 | 3,980 | 3,840 | 3,940 | 26,000 | 3,940 |
| 1994-03-17 | 3,750 | 3,840 | 3,730 | 3,840 | 51,000 | 3,840 |
| 1994-03-16 | 3,970 | 4,010 | 3,830 | 3,830 | 88,000 | 3,830 |
| 1994-03-14 | 4,100 | 4,270 | 4,090 | 4,270 | 65,000 | 4,270 |
| 1994-03-11 | 3,850 | 4,050 | 3,850 | 4,030 | 171,000 | 4,030 |
| 1994-03-10 | 3,760 | 3,890 | 3,760 | 3,890 | 128,000 | 3,890 |
| 1994-03-09 | 3,750 | 3,800 | 3,730 | 3,760 | 83,000 | 3,760 |
| 1994-03-08 | 3,650 | 3,720 | 3,650 | 3,720 | 59,000 | 3,720 |
| 1994-03-07 | 3,650 | 3,690 | 3,650 | 3,690 | 48,000 | 3,690 |
| 1994-03-04 | 3,710 | 3,750 | 3,680 | 3,680 | 57,000 | 3,680 |
| 1994-03-03 | 3,700 | 3,710 | 3,700 | 3,700 | 39,000 | 3,700 |
| 1994-03-02 | 3,610 | 3,750 | 3,600 | 3,700 | 106,000 | 3,700 |
| 1994-03-01 | 3,570 | 3,600 | 3,550 | 3,600 | 116,000 | 3,600 |
| 1994-02-28 | 3,480 | 3,500 | 3,470 | 3,470 | 38,000 | 3,470 |
| 1994-02-25 | 3,460 | 3,500 | 3,450 | 3,470 | 96,000 | 3,470 |
| 1994-02-24 | 3,420 | 3,500 | 3,420 | 3,490 | 81,000 | 3,490 |
| 1994-02-23 | 3,400 | 3,410 | 3,390 | 3,400 | 24,000 | 3,400 |
| 1994-02-22 | 3,330 | 3,400 | 3,330 | 3,400 | 23,000 | 3,400 |
| 1994-02-21 | 3,400 | 3,400 | 3,320 | 3,330 | 8,000 | 3,330 |
| 1994-02-18 | 3,350 | 3,350 | 3,310 | 3,350 | 26,000 | 3,350 |
| 1994-02-17 | 3,250 | 3,350 | 3,250 | 3,290 | 18,000 | 3,290 |
| 1994-02-16 | 3,250 | 3,290 | 3,250 | 3,290 | 21,000 | 3,290 |
| 1994-02-15 | 3,200 | 3,250 | 3,200 | 3,250 | 11,000 | 3,250 |
| 1994-02-14 | 3,370 | 3,370 | 3,350 | 3,350 | 4,000 | 3,350 |
| 1994-02-10 | 3,450 | 3,450 | 3,350 | 3,380 | 62,000 | 3,380 |
| 1994-02-09 | 3,450 | 3,460 | 3,410 | 3,450 | 32,000 | 3,450 |
| 1994-02-08 | 3,430 | 3,450 | 3,430 | 3,450 | 46,000 | 3,450 |
| 1994-02-07 | 3,470 | 3,470 | 3,430 | 3,430 | 8,000 | 3,430 |
| 1994-02-04 | 3,450 | 3,490 | 3,440 | 3,480 | 51,000 | 3,480 |
| 1994-02-03 | 3,400 | 3,480 | 3,390 | 3,480 | 101,000 | 3,480 |
| 1994-02-02 | 3,350 | 3,430 | 3,330 | 3,360 | 84,000 | 3,360 |
| 1994-02-01 | 3,300 | 3,350 | 3,300 | 3,300 | 60,000 | 3,300 |
| 1994-01-31 | 3,200 | 3,290 | 3,180 | 3,290 | 58,000 | 3,290 |
| 1994-01-28 | 3,150 | 3,150 | 3,000 | 3,040 | 37,000 | 3,040 |
| 1994-01-27 | 3,160 | 3,190 | 3,100 | 3,100 | 47,000 | 3,100 |
| 1994-01-26 | 3,100 | 3,140 | 3,070 | 3,140 | 22,000 | 3,140 |
| 1994-01-25 | 3,060 | 3,070 | 3,060 | 3,070 | 9,000 | 3,070 |
| 1994-01-24 | 3,050 | 3,110 | 3,050 | 3,110 | 7,000 | 3,110 |
| 1994-01-21 | 3,150 | 3,200 | 3,150 | 3,200 | 58,000 | 3,200 |
| 1994-01-20 | 3,190 | 3,190 | 3,120 | 3,150 | 158,000 | 3,150 |
| 1994-01-19 | 3,010 | 3,170 | 3,010 | 3,170 | 44,000 | 3,170 |
| 1994-01-18 | 3,050 | 3,060 | 3,040 | 3,040 | 49,000 | 3,040 |
| 1994-01-17 | 3,060 | 3,090 | 3,050 | 3,060 | 38,000 | 3,060 |
| 1994-01-14 | 3,050 | 3,060 | 3,000 | 3,060 | 61,000 | 3,060 |
| 1994-01-13 | 3,010 | 3,100 | 3,010 | 3,100 | 80,000 | 3,100 |
| 1994-01-12 | 3,000 | 3,040 | 2,990 | 3,020 | 109,000 | 3,020 |
| 1994-01-11 | 3,020 | 3,020 | 2,980 | 3,000 | 38,000 | 3,000 |
| 1994-01-10 | 3,000 | 3,040 | 3,000 | 3,040 | 82,000 | 3,040 |
| 1994-01-07 | 3,000 | 3,050 | 2,960 | 3,050 | 8,000 | 3,050 |
| 1994-01-06 | 3,050 | 3,050 | 3,050 | 3,050 | 8,000 | 3,050 |
| 1994-01-05 | 3,000 | 3,000 | 3,000 | 3,000 | 9,000 | 3,000 |
| 1994-01-04 | 3,000 | 3,000 | 3,000 | 3,000 | 12,000 | 3,000 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株 [1989-03-28]1株→1.2株 [1988-03-28]1株→1.2株
