6289 (株)技研製作所 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 | 2,280 | 2,280 | 2,250 | 2,250 | 2,000 | 1,763.32 |
| 1994-12-29 | 2,280 | 2,280 | 2,240 | 2,240 | 4,000 | 1,755.49 |
| 1994-12-28 | 2,250 | 2,250 | 2,230 | 2,230 | 2,000 | 1,747.65 |
| 1994-12-27 | 2,260 | 2,260 | 2,200 | 2,200 | 7,000 | 1,724.14 |
| 1994-12-26 | 2,200 | 2,260 | 2,200 | 2,260 | 4,000 | 1,771.16 |
| 1994-12-22 | 2,190 | 2,190 | 2,180 | 2,180 | 14,000 | 1,708.46 |
| 1994-12-21 | 2,160 | 2,200 | 2,160 | 2,190 | 12,000 | 1,716.30 |
| 1994-12-20 | 2,150 | 2,160 | 2,150 | 2,160 | 12,000 | 1,692.79 |
| 1994-12-19 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 1,653.60 |
| 1994-12-16 | 2,100 | 2,100 | 2,080 | 2,080 | 13,000 | 1,630.09 |
| 1994-12-15 | 2,070 | 2,080 | 2,070 | 2,080 | 7,000 | 1,630.09 |
| 1994-12-14 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 1,622.26 |
| 1994-12-13 | 2,050 | 2,050 | 2,050 | 2,050 | 20,000 | 1,606.58 |
| 1994-12-12 | 2,100 | 2,100 | 2,100 | 2,100 | 7,000 | 1,645.77 |
| 1994-12-09 | 2,210 | 2,220 | 2,150 | 2,150 | 21,000 | 1,684.95 |
| 1994-12-08 | 2,200 | 2,200 | 2,190 | 2,190 | 11,000 | 1,716.30 |
| 1994-12-07 | 2,230 | 2,230 | 2,200 | 2,200 | 13,000 | 1,724.14 |
| 1994-12-06 | 2,170 | 2,220 | 2,170 | 2,200 | 5,000 | 1,724.14 |
| 1994-12-05 | 2,130 | 2,170 | 2,130 | 2,150 | 6,000 | 1,684.95 |
| 1994-12-02 | 2,100 | 2,120 | 2,100 | 2,100 | 12,000 | 1,645.77 |
| 1994-12-01 | 2,100 | 2,100 | 2,080 | 2,100 | 10,000 | 1,645.77 |
| 1994-11-30 | 2,080 | 2,080 | 2,060 | 2,080 | 30,000 | 1,630.09 |
| 1994-11-29 | 2,090 | 2,090 | 2,080 | 2,080 | 8,000 | 1,630.09 |
| 1994-11-28 | 2,090 | 2,090 | 2,090 | 2,090 | 28,000 | 1,637.93 |
| 1994-11-25 | 2,100 | 2,100 | 2,080 | 2,100 | 12,000 | 1,645.77 |
| 1994-11-24 | 2,100 | 2,120 | 2,100 | 2,110 | 8,000 | 1,653.60 |
| 1994-11-22 | 2,100 | 2,160 | 2,100 | 2,160 | 6,000 | 1,692.79 |
| 1994-11-21 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,645.77 |
| 1994-11-18 | 2,080 | 2,090 | 2,070 | 2,080 | 35,000 | 1,630.09 |
| 1994-11-17 | 2,070 | 2,070 | 2,050 | 2,060 | 13,000 | 1,614.42 |
| 1994-11-16 | 2,080 | 2,080 | 2,060 | 2,060 | 6,000 | 1,614.42 |
| 1994-11-15 | 2,060 | 2,060 | 2,040 | 2,050 | 8,000 | 1,606.58 |
| 1994-11-14 | 2,100 | 2,100 | 2,050 | 2,050 | 8,000 | 1,606.58 |
| 1994-11-11 | 2,050 | 2,080 | 2,020 | 2,080 | 10,000 | 1,630.09 |
| 1994-11-10 | 2,150 | 2,150 | 2,100 | 2,100 | 10,000 | 1,645.77 |
| 1994-11-09 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 1,684.95 |
| 1994-11-08 | 2,150 | 2,190 | 2,150 | 2,190 | 2,000 | 1,716.30 |
| 1994-11-07 | 2,210 | 2,210 | 2,210 | 2,210 | 8,000 | 1,731.97 |
| 1994-11-04 | 2,200 | 2,210 | 2,200 | 2,210 | 6,000 | 1,731.97 |
| 1994-11-02 | 2,210 | 2,240 | 2,190 | 2,240 | 16,000 | 1,755.49 |
| 1994-11-01 | 2,200 | 2,200 | 2,190 | 2,190 | 10,000 | 1,716.30 |
| 1994-10-31 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,724.14 |
| 1994-10-28 | 2,210 | 2,210 | 2,200 | 2,210 | 11,000 | 1,731.97 |
| 1994-10-27 | 2,220 | 2,220 | 2,210 | 2,210 | 44,000 | 1,731.97 |
| 1994-10-26 | 2,210 | 2,240 | 2,200 | 2,220 | 31,000 | 1,739.81 |
| 1994-10-25 | 2,200 | 2,200 | 2,200 | 2,200 | 24,000 | 1,724.14 |
| 1994-10-24 | 2,350 | 2,350 | 2,340 | 2,340 | 17,000 | 1,833.86 |
| 1994-10-21 | 2,400 | 2,400 | 2,330 | 2,360 | 21,000 | 1,849.53 |
| 1994-10-20 | 2,350 | 2,360 | 2,340 | 2,340 | 32,000 | 1,833.86 |
| 1994-10-19 | 2,330 | 2,360 | 2,330 | 2,350 | 22,000 | 1,841.69 |
| 1994-10-18 | 2,360 | 2,360 | 2,340 | 2,350 | 19,000 | 1,841.69 |
| 1994-10-17 | 2,350 | 2,370 | 2,340 | 2,360 | 23,000 | 1,849.53 |
| 1994-10-14 | 2,360 | 2,360 | 2,360 | 2,360 | 8,000 | 1,849.53 |
| 1994-10-13 | 2,400 | 2,400 | 2,330 | 2,330 | 5,000 | 1,826.02 |
| 1994-10-12 | 2,400 | 2,400 | 2,400 | 2,400 | 7,000 | 1,880.88 |
| 1994-10-11 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 1,888.71 |
| 1994-10-07 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 1,896.55 |
| 1994-10-06 | 2,480 | 2,480 | 2,450 | 2,450 | 4,000 | 1,920.06 |
| 1994-10-05 | 2,490 | 2,490 | 2,490 | 2,490 | 4,000 | 1,951.41 |
| 1994-10-04 | 2,490 | 2,500 | 2,490 | 2,490 | 11,000 | 1,951.41 |
| 1994-10-03 | 2,500 | 2,520 | 2,490 | 2,490 | 17,000 | 1,951.41 |
| 1994-09-30 | 2,540 | 2,540 | 2,500 | 2,500 | 6,000 | 1,959.25 |
| 1994-09-29 | 2,520 | 2,540 | 2,520 | 2,540 | 2,000 | 1,990.60 |
| 1994-09-28 | 2,580 | 2,620 | 2,580 | 2,620 | 19,000 | 2,053.29 |
| 1994-09-27 | 2,600 | 2,600 | 2,580 | 2,580 | 6,000 | 2,021.94 |
| 1994-09-22 | 2,660 | 2,660 | 2,600 | 2,600 | 14,000 | 2,037.62 |
| 1994-09-21 | 2,800 | 2,800 | 2,700 | 2,700 | 19,000 | 2,115.99 |
| 1994-09-20 | 2,900 | 2,900 | 2,800 | 2,800 | 27,000 | 2,194.36 |
| 1994-09-19 | 2,900 | 2,900 | 2,900 | 2,900 | 8,000 | 2,272.73 |
| 1994-09-16 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,272.73 |
| 1994-09-14 | 2,960 | 2,970 | 2,960 | 2,960 | 5,000 | 2,319.75 |
| 1994-09-13 | 3,000 | 3,000 | 2,990 | 2,990 | 11,000 | 2,343.26 |
| 1994-09-12 | 3,030 | 3,030 | 3,030 | 3,030 | 3,000 | 2,374.61 |
| 1994-09-09 | 3,030 | 3,040 | 3,030 | 3,030 | 7,000 | 2,374.61 |
| 1994-09-08 | 3,050 | 3,050 | 3,030 | 3,030 | 7,000 | 2,374.61 |
| 1994-09-07 | 3,090 | 3,090 | 3,050 | 3,050 | 18,000 | 2,390.28 |
| 1994-09-06 | 3,070 | 3,100 | 3,070 | 3,090 | 7,000 | 2,421.63 |
| 1994-09-05 | 3,060 | 3,100 | 3,060 | 3,100 | 8,000 | 2,429.47 |
| 1994-09-02 | 2,990 | 3,060 | 2,980 | 3,060 | 14,000 | 2,398.12 |
| 1994-09-01 | 2,880 | 2,910 | 2,880 | 2,900 | 34,000 | 2,272.73 |
| 1994-08-31 | 2,820 | 2,850 | 2,800 | 2,850 | 32,000 | 2,233.54 |
| 1994-08-30 | 2,950 | 2,950 | 2,850 | 2,850 | 45,000 | 2,233.54 |
| 1994-08-29 | 2,970 | 2,970 | 2,950 | 2,950 | 10,000 | 2,311.91 |
| 1994-08-26 | 2,960 | 2,970 | 2,960 | 2,970 | 2,000 | 2,327.59 |
| 1994-08-25 | 3,480 | 3,480 | 3,420 | 3,420 | 14,000 | 2,310.56 |
| 1994-08-24 | 3,460 | 3,470 | 3,460 | 3,460 | 6,000 | 2,337.59 |
| 1994-08-23 | 3,480 | 3,500 | 3,450 | 3,500 | 13,000 | 2,364.61 |
| 1994-08-22 | 3,420 | 3,470 | 3,420 | 3,470 | 6,000 | 2,344.34 |
| 1994-08-19 | 3,500 | 3,500 | 3,400 | 3,420 | 18,000 | 2,310.56 |
| 1994-08-18 | 3,590 | 3,590 | 3,500 | 3,500 | 4,000 | 2,364.61 |
| 1994-08-17 | 3,580 | 3,580 | 3,580 | 3,580 | 11,000 | 2,418.66 |
| 1994-08-16 | 3,600 | 3,600 | 3,570 | 3,600 | 9,000 | 2,432.17 |
| 1994-08-15 | 3,600 | 3,600 | 3,600 | 3,600 | 14,000 | 2,432.17 |
| 1994-08-12 | 3,590 | 3,590 | 3,570 | 3,590 | 11,000 | 2,425.41 |
| 1994-08-11 | 3,630 | 3,630 | 3,590 | 3,590 | 3,000 | 2,425.41 |
| 1994-08-10 | 3,670 | 3,670 | 3,600 | 3,600 | 31,000 | 2,432.17 |
| 1994-08-09 | 3,620 | 3,690 | 3,620 | 3,670 | 36,000 | 2,479.46 |
| 1994-08-08 | 3,600 | 3,600 | 3,600 | 3,600 | 6,000 | 2,432.17 |
| 1994-08-04 | 3,580 | 3,600 | 3,520 | 3,520 | 11,000 | 2,378.12 |
| 1994-08-03 | 3,620 | 3,620 | 3,570 | 3,600 | 5,000 | 2,432.17 |
| 1994-08-02 | 3,590 | 3,630 | 3,560 | 3,620 | 27,000 | 2,445.68 |
| 1994-08-01 | 3,620 | 3,650 | 3,590 | 3,590 | 11,000 | 2,425.41 |
| 1994-07-29 | 3,540 | 3,620 | 3,530 | 3,620 | 40,000 | 2,445.68 |
| 1994-07-28 | 3,500 | 3,530 | 3,440 | 3,530 | 4,000 | 2,384.88 |
| 1994-07-27 | 3,420 | 3,430 | 3,390 | 3,430 | 18,000 | 2,317.32 |
| 1994-07-26 | 3,550 | 3,550 | 3,390 | 3,390 | 18,000 | 2,290.29 |
| 1994-07-25 | 3,580 | 3,580 | 3,550 | 3,550 | 2,000 | 2,398.39 |
| 1994-07-22 | 3,630 | 3,670 | 3,630 | 3,670 | 11,000 | 2,479.46 |
| 1994-07-21 | 3,660 | 3,660 | 3,660 | 3,660 | 2,000 | 2,472.71 |
| 1994-07-20 | 3,730 | 3,760 | 3,700 | 3,700 | 13,000 | 2,499.73 |
| 1994-07-19 | 3,690 | 3,700 | 3,690 | 3,700 | 13,000 | 2,499.73 |
| 1994-07-18 | 3,650 | 3,660 | 3,650 | 3,660 | 2,000 | 2,472.71 |
| 1994-07-15 | 3,650 | 3,650 | 3,600 | 3,620 | 24,000 | 2,445.68 |
| 1994-07-14 | 3,650 | 3,650 | 3,630 | 3,630 | 3,000 | 2,452.44 |
| 1994-07-13 | 3,700 | 3,700 | 3,630 | 3,630 | 16,000 | 2,452.44 |
| 1994-07-12 | 3,630 | 3,650 | 3,630 | 3,650 | 17,000 | 2,465.95 |
| 1994-07-11 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 | 2,452.44 |
| 1994-07-08 | 3,670 | 3,760 | 3,670 | 3,680 | 8,000 | 2,486.22 |
| 1994-07-07 | 3,770 | 3,770 | 3,700 | 3,700 | 4,000 | 2,499.73 |
| 1994-07-06 | 3,750 | 3,800 | 3,750 | 3,780 | 10,000 | 2,553.78 |
| 1994-07-05 | 3,760 | 3,840 | 3,760 | 3,800 | 41,000 | 2,567.29 |
| 1994-07-04 | 3,700 | 3,770 | 3,650 | 3,770 | 20,000 | 2,547.02 |
| 1994-07-01 | 3,700 | 3,700 | 3,670 | 3,670 | 8,000 | 2,479.46 |
| 1994-06-30 | 3,560 | 3,650 | 3,560 | 3,600 | 6,000 | 2,432.17 |
| 1994-06-29 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 2,364.61 |
| 1994-06-28 | 3,500 | 3,500 | 3,480 | 3,480 | 7,000 | 2,351.10 |
| 1994-06-27 | 3,470 | 3,480 | 3,470 | 3,470 | 6,000 | 2,344.34 |
| 1994-06-24 | 3,450 | 3,480 | 3,450 | 3,480 | 4,000 | 2,351.10 |
| 1994-06-23 | 3,420 | 3,510 | 3,420 | 3,470 | 9,000 | 2,344.34 |
| 1994-06-22 | 3,400 | 3,430 | 3,360 | 3,430 | 15,000 | 2,317.32 |
| 1994-06-21 | 3,530 | 3,530 | 3,450 | 3,450 | 19,000 | 2,330.83 |
| 1994-06-20 | 3,600 | 3,630 | 3,600 | 3,600 | 8,000 | 2,432.17 |
| 1994-06-17 | 3,660 | 3,660 | 3,640 | 3,640 | 13,000 | 2,459.19 |
| 1994-06-16 | 3,760 | 3,800 | 3,640 | 3,640 | 10,000 | 2,459.19 |
| 1994-06-15 | 3,800 | 3,800 | 3,740 | 3,790 | 24,000 | 2,560.53 |
| 1994-06-14 | 3,800 | 3,800 | 3,790 | 3,800 | 9,000 | 2,567.29 |
| 1994-06-13 | 3,760 | 3,810 | 3,760 | 3,800 | 10,000 | 2,567.29 |
| 1994-06-10 | 3,740 | 3,750 | 3,740 | 3,750 | 23,000 | 2,533.51 |
| 1994-06-09 | 3,720 | 3,740 | 3,710 | 3,740 | 29,000 | 2,526.75 |
| 1994-06-08 | 3,770 | 3,770 | 3,710 | 3,720 | 20,000 | 2,513.24 |
| 1994-06-07 | 3,750 | 3,780 | 3,730 | 3,780 | 20,000 | 2,553.78 |
| 1994-06-06 | 3,700 | 3,750 | 3,700 | 3,720 | 10,000 | 2,513.24 |
| 1994-06-03 | 3,680 | 3,750 | 3,680 | 3,720 | 10,000 | 2,513.24 |
| 1994-06-02 | 3,660 | 3,680 | 3,650 | 3,680 | 8,000 | 2,486.22 |
| 1994-06-01 | 3,550 | 3,550 | 3,550 | 3,550 | 3,000 | 2,398.39 |
| 1994-05-31 | 3,410 | 3,500 | 3,410 | 3,500 | 5,000 | 2,364.61 |
| 1994-05-30 | 3,450 | 3,500 | 3,450 | 3,470 | 7,000 | 2,344.34 |
| 1994-05-27 | 3,600 | 3,600 | 3,500 | 3,500 | 4,000 | 2,364.61 |
| 1994-05-26 | 3,590 | 3,600 | 3,580 | 3,600 | 4,000 | 2,432.17 |
| 1994-05-25 | 3,620 | 3,620 | 3,580 | 3,600 | 9,000 | 2,432.17 |
| 1994-05-24 | 3,660 | 3,660 | 3,640 | 3,640 | 4,000 | 2,459.19 |
| 1994-05-23 | 3,690 | 3,690 | 3,650 | 3,660 | 5,000 | 2,472.71 |
| 1994-05-20 | 3,750 | 3,750 | 3,700 | 3,700 | 5,000 | 2,499.73 |
| 1994-05-19 | 3,780 | 3,790 | 3,730 | 3,780 | 12,000 | 2,553.78 |
| 1994-05-18 | 3,800 | 3,820 | 3,730 | 3,810 | 46,000 | 2,574.05 |
| 1994-05-17 | 3,660 | 3,750 | 3,660 | 3,750 | 31,000 | 2,533.51 |
| 1994-05-16 | 3,650 | 3,680 | 3,650 | 3,650 | 27,000 | 2,465.95 |
| 1994-05-13 | 3,530 | 3,600 | 3,530 | 3,600 | 11,000 | 2,432.17 |
| 1994-05-12 | 3,570 | 3,610 | 3,510 | 3,530 | 55,000 | 2,384.88 |
| 1994-05-11 | 3,420 | 3,540 | 3,410 | 3,540 | 41,000 | 2,391.63 |
| 1994-05-10 | 3,350 | 3,400 | 3,350 | 3,400 | 22,000 | 2,297.05 |
| 1994-05-09 | 3,380 | 3,410 | 3,370 | 3,400 | 52,000 | 2,297.05 |
| 1994-05-06 | 3,390 | 3,390 | 3,350 | 3,380 | 75,000 | 2,283.54 |
| 1994-05-02 | 3,330 | 3,350 | 3,330 | 3,350 | 28,000 | 2,263.27 |
| 1994-04-28 | 3,340 | 3,390 | 3,340 | 3,390 | 5,000 | 2,290.29 |
| 1994-04-27 | 3,350 | 3,350 | 3,330 | 3,350 | 10,000 | 2,263.27 |
| 1994-04-26 | 3,390 | 3,400 | 3,360 | 3,360 | 26,000 | 2,270.02 |
| 1994-04-25 | 3,350 | 3,410 | 3,350 | 3,400 | 6,000 | 2,297.05 |
| 1994-04-22 | 3,330 | 3,350 | 3,330 | 3,350 | 4,000 | 2,263.27 |
| 1994-04-21 | 3,340 | 3,340 | 3,310 | 3,330 | 13,000 | 2,249.76 |
| 1994-04-20 | 3,340 | 3,340 | 3,330 | 3,330 | 3,000 | 2,249.76 |
| 1994-04-19 | 3,290 | 3,290 | 3,280 | 3,280 | 4,000 | 2,215.98 |
| 1994-04-18 | 3,300 | 3,310 | 3,250 | 3,250 | 9,000 | 2,195.71 |
| 1994-04-15 | 3,230 | 3,250 | 3,200 | 3,250 | 14,000 | 2,195.71 |
| 1994-04-14 | 3,200 | 3,220 | 3,200 | 3,200 | 10,000 | 2,161.93 |
| 1994-04-13 | 3,200 | 3,200 | 3,180 | 3,200 | 6,000 | 2,161.93 |
| 1994-04-12 | 3,210 | 3,210 | 3,200 | 3,200 | 5,000 | 2,161.93 |
| 1994-04-11 | 3,200 | 3,240 | 3,200 | 3,240 | 5,000 | 2,188.95 |
| 1994-04-08 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 2,202.46 |
| 1994-04-07 | 3,300 | 3,300 | 3,200 | 3,200 | 17,000 | 2,161.93 |
| 1994-04-06 | 3,330 | 3,360 | 3,270 | 3,300 | 19,000 | 2,229.49 |
| 1994-04-05 | 3,230 | 3,300 | 3,230 | 3,300 | 7,000 | 2,229.49 |
| 1994-04-04 | 3,300 | 3,300 | 3,190 | 3,200 | 12,000 | 2,161.93 |
| 1994-04-01 | 3,150 | 3,250 | 3,150 | 3,240 | 16,000 | 2,188.95 |
| 1994-03-31 | 3,140 | 3,240 | 3,140 | 3,150 | 6,000 | 2,128.15 |
| 1994-03-30 | 3,110 | 3,120 | 3,110 | 3,110 | 5,000 | 2,101.12 |
| 1994-03-29 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 | 2,101.12 |
| 1994-03-28 | 3,060 | 3,100 | 3,060 | 3,100 | 8,000 | 2,094.37 |
| 1994-03-25 | 3,150 | 3,150 | 3,140 | 3,150 | 29,000 | 2,128.15 |
| 1994-03-24 | 3,190 | 3,200 | 3,190 | 3,200 | 13,000 | 2,161.93 |
| 1994-03-23 | 3,170 | 3,210 | 3,170 | 3,200 | 18,000 | 2,161.93 |
| 1994-03-22 | 3,200 | 3,250 | 3,200 | 3,200 | 8,000 | 2,161.93 |
| 1994-03-18 | 3,180 | 3,250 | 3,130 | 3,250 | 18,000 | 2,195.71 |
| 1994-03-17 | 3,200 | 3,200 | 3,200 | 3,200 | 12,000 | 2,161.93 |
| 1994-03-16 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 2,060.59 |
| 1994-03-15 | 3,050 | 3,050 | 3,050 | 3,050 | 4,000 | 2,060.59 |
| 1994-03-14 | 2,980 | 3,050 | 2,980 | 3,050 | 12,000 | 2,060.59 |
| 1994-03-11 | 3,000 | 3,000 | 2,980 | 2,980 | 14,000 | 2,013.30 |
| 1994-03-10 | 2,980 | 2,980 | 2,980 | 2,980 | 9,000 | 2,013.30 |
| 1994-03-09 | 3,040 | 3,040 | 2,980 | 2,980 | 7,000 | 2,013.30 |
| 1994-03-08 | 3,080 | 3,090 | 3,040 | 3,040 | 7,000 | 2,053.83 |
| 1994-03-07 | 3,100 | 3,100 | 3,080 | 3,080 | 4,000 | 2,080.86 |
| 1994-03-04 | 3,100 | 3,100 | 3,050 | 3,080 | 16,000 | 2,080.86 |
| 1994-03-03 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 | 2,107.88 |
| 1994-03-02 | 3,110 | 3,130 | 3,110 | 3,130 | 4,000 | 2,114.64 |
| 1994-03-01 | 3,080 | 3,200 | 3,080 | 3,100 | 14,000 | 2,094.37 |
| 1994-02-28 | 3,040 | 3,040 | 3,020 | 3,040 | 7,000 | 2,053.83 |
| 1994-02-25 | 3,080 | 3,080 | 3,040 | 3,040 | 8,000 | 2,053.83 |
| 1994-02-24 | 3,020 | 3,040 | 2,990 | 3,040 | 18,000 | 2,053.83 |
| 1994-02-23 | 3,040 | 3,040 | 3,000 | 3,040 | 11,000 | 2,053.83 |
| 1994-02-22 | 3,010 | 3,100 | 3,010 | 3,100 | 3,000 | 2,094.37 |
| 1994-02-21 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,094.37 |
| 1994-02-18 | 3,040 | 3,040 | 3,010 | 3,010 | 2,000 | 2,033.56 |
| 1994-02-17 | 3,020 | 3,020 | 3,010 | 3,010 | 2,000 | 2,033.56 |
| 1994-02-16 | 3,120 | 3,120 | 3,100 | 3,100 | 3,000 | 2,094.37 |
| 1994-02-15 | 3,000 | 3,120 | 3,000 | 3,120 | 10,000 | 2,107.88 |
| 1994-02-14 | 3,150 | 3,150 | 3,120 | 3,120 | 2,000 | 2,107.88 |
| 1994-02-10 | 3,190 | 3,250 | 3,190 | 3,230 | 10,000 | 2,182.20 |
| 1994-02-08 | 3,260 | 3,300 | 3,260 | 3,300 | 7,000 | 2,229.49 |
| 1994-02-07 | 3,220 | 3,260 | 3,220 | 3,260 | 5,000 | 2,202.46 |
| 1994-02-04 | 3,270 | 3,270 | 3,270 | 3,270 | 5,000 | 2,209.22 |
| 1994-02-03 | 3,370 | 3,370 | 3,300 | 3,300 | 4,000 | 2,229.49 |
| 1994-02-02 | 3,360 | 3,420 | 3,360 | 3,360 | 43,000 | 2,270.02 |
| 1994-02-01 | 3,220 | 3,420 | 3,220 | 3,420 | 27,000 | 2,310.56 |
| 1994-01-31 | 3,200 | 3,200 | 3,180 | 3,200 | 12,000 | 2,161.93 |
| 1994-01-28 | 2,920 | 2,920 | 2,900 | 2,900 | 3,000 | 1,959.25 |
| 1994-01-27 | 3,000 | 3,000 | 2,930 | 2,930 | 10,000 | 1,979.52 |
| 1994-01-26 | 2,900 | 2,900 | 2,900 | 2,900 | 14,000 | 1,959.25 |
| 1994-01-25 | 3,000 | 3,000 | 2,900 | 2,900 | 15,000 | 1,959.25 |
| 1994-01-24 | 2,990 | 3,000 | 2,990 | 3,000 | 18,000 | 2,026.81 |
| 1994-01-21 | 3,080 | 3,080 | 3,080 | 3,080 | 5,000 | 2,080.86 |
| 1994-01-20 | 3,120 | 3,150 | 3,100 | 3,110 | 22,000 | 2,101.12 |
| 1994-01-19 | 3,110 | 3,180 | 3,100 | 3,150 | 31,000 | 2,128.15 |
| 1994-01-18 | 3,000 | 3,080 | 2,980 | 3,080 | 18,000 | 2,080.86 |
| 1994-01-17 | 2,900 | 2,980 | 2,900 | 2,980 | 26,000 | 2,013.30 |
| 1994-01-14 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 1,830.88 |
| 1994-01-13 | 2,550 | 2,680 | 2,550 | 2,680 | 7,000 | 1,810.62 |
| 1994-01-12 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 1,689.01 |
| 1994-01-11 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 1,689.01 |
| 1994-01-10 | 2,440 | 2,460 | 2,410 | 2,460 | 7,000 | 1,661.98 |
| 1994-01-07 | 2,410 | 2,440 | 2,410 | 2,440 | 12,000 | 1,648.47 |
| 1994-01-06 | 2,450 | 2,450 | 2,440 | 2,440 | 12,000 | 1,648.47 |
| 1994-01-05 | 2,390 | 2,400 | 2,390 | 2,390 | 4,000 | 1,614.69 |
| 1994-01-04 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,587.67 |
分割・併合履歴 ： [1996-08-27]1株→1.1株 [1995-08-28]1株→1.16株 [1994-08-26]1株→1.16株 [1993-08-26]1株→1.3株 [1992-08-26]1株→1.3株 [1991-08-27]1株→1.3株
