6331 三菱化工機(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 | 1,040 | 1,060 | 1,040 | 1,040 | 42,000 | 3,466.67 |
| 1994-12-29 | 1,050 | 1,050 | 1,040 | 1,050 | 58,000 | 3,500 |
| 1994-12-28 | 1,050 | 1,060 | 1,040 | 1,040 | 146,000 | 3,466.67 |
| 1994-12-27 | 1,070 | 1,070 | 1,050 | 1,050 | 59,000 | 3,500 |
| 1994-12-26 | 1,060 | 1,080 | 1,050 | 1,070 | 45,000 | 3,566.67 |
| 1994-12-22 | 1,030 | 1,050 | 1,020 | 1,050 | 86,000 | 3,500 |
| 1994-12-21 | 1,030 | 1,040 | 1,020 | 1,030 | 125,000 | 3,433.33 |
| 1994-12-20 | 1,020 | 1,030 | 1,010 | 1,030 | 112,000 | 3,433.33 |
| 1994-12-19 | 1,020 | 1,030 | 1,000 | 1,020 | 242,000 | 3,400 |
| 1994-12-16 | 1,030 | 1,030 | 1,020 | 1,030 | 55,000 | 3,433.33 |
| 1994-12-15 | 1,030 | 1,040 | 1,030 | 1,030 | 45,000 | 3,433.33 |
| 1994-12-14 | 1,020 | 1,030 | 1,010 | 1,030 | 98,000 | 3,433.33 |
| 1994-12-13 | 1,050 | 1,050 | 1,020 | 1,020 | 142,000 | 3,400 |
| 1994-12-12 | 1,060 | 1,070 | 1,050 | 1,060 | 156,000 | 3,533.33 |
| 1994-12-09 | 1,080 | 1,080 | 1,060 | 1,060 | 208,000 | 3,533.33 |
| 1994-12-08 | 1,070 | 1,070 | 1,060 | 1,060 | 39,000 | 3,533.33 |
| 1994-12-07 | 1,080 | 1,090 | 1,080 | 1,090 | 39,000 | 3,633.33 |
| 1994-12-06 | 1,080 | 1,090 | 1,080 | 1,090 | 51,000 | 3,633.33 |
| 1994-12-05 | 1,100 | 1,100 | 1,080 | 1,080 | 211,000 | 3,600 |
| 1994-12-02 | 1,090 | 1,090 | 1,070 | 1,080 | 84,000 | 3,600 |
| 1994-12-01 | 1,080 | 1,100 | 1,070 | 1,080 | 50,000 | 3,600 |
| 1994-11-30 | 1,080 | 1,100 | 1,070 | 1,100 | 37,000 | 3,666.67 |
| 1994-11-29 | 1,070 | 1,080 | 1,070 | 1,080 | 45,000 | 3,600 |
| 1994-11-28 | 1,070 | 1,080 | 1,060 | 1,070 | 54,000 | 3,566.67 |
| 1994-11-25 | 1,070 | 1,070 | 1,060 | 1,070 | 98,000 | 3,566.67 |
| 1994-11-24 | 1,070 | 1,080 | 1,070 | 1,070 | 213,000 | 3,566.67 |
| 1994-11-22 | 1,080 | 1,100 | 1,080 | 1,080 | 401,000 | 3,600 |
| 1994-11-21 | 1,120 | 1,120 | 1,080 | 1,090 | 98,000 | 3,633.33 |
| 1994-11-18 | 1,110 | 1,110 | 1,100 | 1,110 | 124,000 | 3,700 |
| 1994-11-17 | 1,100 | 1,120 | 1,100 | 1,110 | 24,000 | 3,700 |
| 1994-11-16 | 1,110 | 1,120 | 1,100 | 1,100 | 206,000 | 3,666.67 |
| 1994-11-15 | 1,120 | 1,120 | 1,100 | 1,100 | 196,000 | 3,666.67 |
| 1994-11-14 | 1,110 | 1,130 | 1,110 | 1,110 | 298,000 | 3,700 |
| 1994-11-11 | 1,140 | 1,140 | 1,120 | 1,130 | 385,000 | 3,766.67 |
| 1994-11-10 | 1,130 | 1,140 | 1,120 | 1,140 | 79,000 | 3,800 |
| 1994-11-09 | 1,130 | 1,130 | 1,120 | 1,120 | 132,000 | 3,733.33 |
| 1994-11-08 | 1,130 | 1,150 | 1,120 | 1,150 | 66,000 | 3,833.33 |
| 1994-11-07 | 1,130 | 1,140 | 1,130 | 1,130 | 113,000 | 3,766.67 |
| 1994-11-04 | 1,130 | 1,140 | 1,120 | 1,120 | 41,000 | 3,733.33 |
| 1994-11-02 | 1,140 | 1,140 | 1,130 | 1,130 | 17,000 | 3,766.67 |
| 1994-11-01 | 1,130 | 1,130 | 1,130 | 1,130 | 35,000 | 3,766.67 |
| 1994-10-31 | 1,120 | 1,140 | 1,120 | 1,130 | 87,000 | 3,766.67 |
| 1994-10-28 | 1,130 | 1,130 | 1,110 | 1,120 | 28,000 | 3,733.33 |
| 1994-10-27 | 1,120 | 1,120 | 1,110 | 1,120 | 68,000 | 3,733.33 |
| 1994-10-26 | 1,140 | 1,150 | 1,130 | 1,130 | 87,000 | 3,766.67 |
| 1994-10-25 | 1,120 | 1,130 | 1,120 | 1,120 | 60,000 | 3,733.33 |
| 1994-10-24 | 1,130 | 1,130 | 1,120 | 1,120 | 15,000 | 3,733.33 |
| 1994-10-21 | 1,120 | 1,130 | 1,110 | 1,120 | 71,000 | 3,733.33 |
| 1994-10-20 | 1,120 | 1,140 | 1,120 | 1,140 | 91,000 | 3,800 |
| 1994-10-19 | 1,140 | 1,150 | 1,140 | 1,140 | 223,000 | 3,800 |
| 1994-10-18 | 1,140 | 1,150 | 1,140 | 1,140 | 56,000 | 3,800 |
| 1994-10-17 | 1,150 | 1,150 | 1,140 | 1,140 | 87,000 | 3,800 |
| 1994-10-14 | 1,150 | 1,160 | 1,130 | 1,130 | 189,000 | 3,766.67 |
| 1994-10-13 | 1,140 | 1,180 | 1,140 | 1,160 | 101,000 | 3,866.67 |
| 1994-10-12 | 1,150 | 1,150 | 1,140 | 1,150 | 68,000 | 3,833.33 |
| 1994-10-11 | 1,170 | 1,170 | 1,150 | 1,150 | 38,000 | 3,833.33 |
| 1994-10-07 | 1,130 | 1,160 | 1,130 | 1,150 | 118,000 | 3,833.33 |
| 1994-10-06 | 1,130 | 1,130 | 1,130 | 1,130 | 35,000 | 3,766.67 |
| 1994-10-05 | 1,130 | 1,140 | 1,130 | 1,140 | 33,000 | 3,800 |
| 1994-10-04 | 1,150 | 1,150 | 1,130 | 1,130 | 58,000 | 3,766.67 |
| 1994-10-03 | 1,130 | 1,140 | 1,130 | 1,130 | 40,000 | 3,766.67 |
| 1994-09-30 | 1,130 | 1,130 | 1,130 | 1,130 | 56,000 | 3,766.67 |
| 1994-09-29 | 1,140 | 1,140 | 1,130 | 1,130 | 31,000 | 3,766.67 |
| 1994-09-28 | 1,140 | 1,140 | 1,130 | 1,130 | 175,000 | 3,766.67 |
| 1994-09-27 | 1,120 | 1,140 | 1,120 | 1,120 | 84,000 | 3,733.33 |
| 1994-09-26 | 1,140 | 1,150 | 1,120 | 1,120 | 67,000 | 3,733.33 |
| 1994-09-22 | 1,150 | 1,150 | 1,110 | 1,120 | 138,000 | 3,733.33 |
| 1994-09-21 | 1,110 | 1,130 | 1,100 | 1,130 | 71,000 | 3,766.67 |
| 1994-09-20 | 1,100 | 1,120 | 1,100 | 1,110 | 63,000 | 3,700 |
| 1994-09-19 | 1,110 | 1,120 | 1,100 | 1,100 | 73,000 | 3,666.67 |
| 1994-09-16 | 1,130 | 1,130 | 1,110 | 1,110 | 165,000 | 3,700 |
| 1994-09-14 | 1,150 | 1,150 | 1,130 | 1,130 | 217,000 | 3,766.67 |
| 1994-09-13 | 1,140 | 1,150 | 1,140 | 1,150 | 91,000 | 3,833.33 |
| 1994-09-12 | 1,140 | 1,150 | 1,140 | 1,150 | 16,000 | 3,833.33 |
| 1994-09-09 | 1,150 | 1,160 | 1,140 | 1,140 | 119,000 | 3,800 |
| 1994-09-08 | 1,150 | 1,160 | 1,140 | 1,140 | 143,000 | 3,800 |
| 1994-09-07 | 1,180 | 1,180 | 1,140 | 1,150 | 136,000 | 3,833.33 |
| 1994-09-06 | 1,200 | 1,200 | 1,180 | 1,190 | 9,000 | 3,966.67 |
| 1994-09-05 | 1,200 | 1,210 | 1,180 | 1,210 | 85,000 | 4,033.33 |
| 1994-09-02 | 1,200 | 1,200 | 1,190 | 1,200 | 121,000 | 4,000 |
| 1994-09-01 | 1,210 | 1,210 | 1,180 | 1,180 | 104,000 | 3,933.33 |
| 1994-08-31 | 1,210 | 1,220 | 1,210 | 1,210 | 58,000 | 4,033.33 |
| 1994-08-30 | 1,230 | 1,230 | 1,210 | 1,210 | 76,000 | 4,033.33 |
| 1994-08-29 | 1,230 | 1,240 | 1,220 | 1,220 | 70,000 | 4,066.67 |
| 1994-08-26 | 1,230 | 1,230 | 1,220 | 1,220 | 45,000 | 4,066.67 |
| 1994-08-25 | 1,230 | 1,240 | 1,210 | 1,210 | 42,000 | 4,033.33 |
| 1994-08-24 | 1,220 | 1,240 | 1,220 | 1,230 | 96,000 | 4,100 |
| 1994-08-23 | 1,230 | 1,240 | 1,230 | 1,230 | 104,000 | 4,100 |
| 1994-08-22 | 1,240 | 1,250 | 1,230 | 1,230 | 106,000 | 4,100 |
| 1994-08-19 | 1,250 | 1,260 | 1,240 | 1,250 | 328,000 | 4,166.67 |
| 1994-08-18 | 1,250 | 1,280 | 1,250 | 1,250 | 1,235,000 | 4,166.67 |
| 1994-08-17 | 1,230 | 1,250 | 1,220 | 1,250 | 394,000 | 4,166.67 |
| 1994-08-16 | 1,220 | 1,230 | 1,220 | 1,230 | 277,000 | 4,100 |
| 1994-08-15 | 1,210 | 1,220 | 1,210 | 1,220 | 48,000 | 4,066.67 |
| 1994-08-12 | 1,220 | 1,230 | 1,210 | 1,210 | 119,000 | 4,033.33 |
| 1994-08-11 | 1,230 | 1,230 | 1,220 | 1,230 | 94,000 | 4,100 |
| 1994-08-10 | 1,190 | 1,230 | 1,190 | 1,220 | 169,000 | 4,066.67 |
| 1994-08-09 | 1,230 | 1,230 | 1,210 | 1,210 | 275,000 | 4,033.33 |
| 1994-08-08 | 1,210 | 1,230 | 1,210 | 1,210 | 171,000 | 4,033.33 |
| 1994-08-05 | 1,230 | 1,230 | 1,210 | 1,220 | 145,000 | 4,066.67 |
| 1994-08-04 | 1,210 | 1,220 | 1,210 | 1,220 | 54,000 | 4,066.67 |
| 1994-08-03 | 1,220 | 1,220 | 1,200 | 1,220 | 98,000 | 4,066.67 |
| 1994-08-02 | 1,200 | 1,230 | 1,200 | 1,220 | 241,000 | 4,066.67 |
| 1994-08-01 | 1,220 | 1,220 | 1,200 | 1,200 | 151,000 | 4,000 |
| 1994-07-29 | 1,210 | 1,220 | 1,200 | 1,210 | 192,000 | 4,033.33 |
| 1994-07-28 | 1,200 | 1,200 | 1,180 | 1,200 | 275,000 | 4,000 |
| 1994-07-27 | 1,210 | 1,220 | 1,190 | 1,210 | 233,000 | 4,033.33 |
| 1994-07-26 | 1,200 | 1,220 | 1,200 | 1,220 | 152,000 | 4,066.67 |
| 1994-07-25 | 1,210 | 1,220 | 1,200 | 1,220 | 167,000 | 4,066.67 |
| 1994-07-22 | 1,230 | 1,230 | 1,200 | 1,230 | 170,000 | 4,100 |
| 1994-07-21 | 1,260 | 1,260 | 1,230 | 1,240 | 464,000 | 4,133.33 |
| 1994-07-20 | 1,190 | 1,270 | 1,190 | 1,270 | 3,675,000 | 4,233.33 |
| 1994-07-19 | 1,180 | 1,190 | 1,180 | 1,190 | 41,000 | 3,966.67 |
| 1994-07-18 | 1,180 | 1,180 | 1,170 | 1,180 | 23,000 | 3,933.33 |
| 1994-07-15 | 1,190 | 1,190 | 1,170 | 1,180 | 55,000 | 3,933.33 |
| 1994-07-14 | 1,190 | 1,190 | 1,170 | 1,190 | 70,000 | 3,966.67 |
| 1994-07-13 | 1,170 | 1,170 | 1,170 | 1,170 | 91,000 | 3,900 |
| 1994-07-12 | 1,170 | 1,190 | 1,170 | 1,170 | 98,000 | 3,900 |
| 1994-07-11 | 1,180 | 1,190 | 1,170 | 1,190 | 67,000 | 3,966.67 |
| 1994-07-08 | 1,200 | 1,200 | 1,180 | 1,180 | 123,000 | 3,933.33 |
| 1994-07-07 | 1,190 | 1,200 | 1,180 | 1,180 | 148,000 | 3,933.33 |
| 1994-07-06 | 1,180 | 1,200 | 1,180 | 1,180 | 223,000 | 3,933.33 |
| 1994-07-05 | 1,180 | 1,180 | 1,170 | 1,180 | 108,000 | 3,933.33 |
| 1994-07-04 | 1,180 | 1,180 | 1,170 | 1,180 | 120,000 | 3,933.33 |
| 1994-07-01 | 1,190 | 1,190 | 1,160 | 1,180 | 113,000 | 3,933.33 |
| 1994-06-30 | 1,180 | 1,190 | 1,170 | 1,180 | 232,000 | 3,933.33 |
| 1994-06-29 | 1,180 | 1,190 | 1,170 | 1,190 | 310,000 | 3,966.67 |
| 1994-06-28 | 1,150 | 1,190 | 1,150 | 1,190 | 432,000 | 3,966.67 |
| 1994-06-27 | 1,150 | 1,160 | 1,140 | 1,160 | 161,000 | 3,866.67 |
| 1994-06-24 | 1,160 | 1,180 | 1,160 | 1,160 | 56,000 | 3,866.67 |
| 1994-06-23 | 1,160 | 1,170 | 1,160 | 1,160 | 84,000 | 3,866.67 |
| 1994-06-22 | 1,160 | 1,170 | 1,150 | 1,150 | 151,000 | 3,833.33 |
| 1994-06-21 | 1,150 | 1,170 | 1,150 | 1,160 | 116,000 | 3,866.67 |
| 1994-06-20 | 1,180 | 1,180 | 1,160 | 1,160 | 369,000 | 3,866.67 |
| 1994-06-17 | 1,160 | 1,180 | 1,150 | 1,180 | 198,000 | 3,933.33 |
| 1994-06-16 | 1,170 | 1,170 | 1,150 | 1,150 | 147,000 | 3,833.33 |
| 1994-06-15 | 1,170 | 1,170 | 1,160 | 1,160 | 148,000 | 3,866.67 |
| 1994-06-14 | 1,160 | 1,170 | 1,160 | 1,160 | 289,000 | 3,866.67 |
| 1994-06-13 | 1,160 | 1,170 | 1,150 | 1,170 | 249,000 | 3,900 |
| 1994-06-10 | 1,160 | 1,170 | 1,140 | 1,160 | 510,000 | 3,866.67 |
| 1994-06-09 | 1,170 | 1,180 | 1,150 | 1,150 | 160,000 | 3,833.33 |
| 1994-06-08 | 1,170 | 1,180 | 1,160 | 1,160 | 224,000 | 3,866.67 |
| 1994-06-07 | 1,130 | 1,170 | 1,130 | 1,170 | 275,000 | 3,900 |
| 1994-06-06 | 1,150 | 1,160 | 1,120 | 1,130 | 205,000 | 3,766.67 |
| 1994-06-03 | 1,170 | 1,170 | 1,160 | 1,160 | 114,000 | 3,866.67 |
| 1994-06-02 | 1,170 | 1,180 | 1,160 | 1,170 | 308,000 | 3,900 |
| 1994-06-01 | 1,180 | 1,180 | 1,160 | 1,170 | 371,000 | 3,900 |
| 1994-05-31 | 1,160 | 1,180 | 1,160 | 1,160 | 240,000 | 3,866.67 |
| 1994-05-30 | 1,150 | 1,160 | 1,140 | 1,150 | 181,000 | 3,833.33 |
| 1994-05-27 | 1,140 | 1,150 | 1,130 | 1,150 | 158,000 | 3,833.33 |
| 1994-05-26 | 1,140 | 1,140 | 1,120 | 1,120 | 249,000 | 3,733.33 |
| 1994-05-25 | 1,140 | 1,140 | 1,120 | 1,120 | 139,000 | 3,733.33 |
| 1994-05-24 | 1,130 | 1,140 | 1,120 | 1,130 | 403,000 | 3,766.67 |
| 1994-05-23 | 1,110 | 1,130 | 1,110 | 1,130 | 151,000 | 3,766.67 |
| 1994-05-20 | 1,100 | 1,100 | 1,100 | 1,100 | 21,000 | 3,666.67 |
| 1994-05-19 | 1,100 | 1,110 | 1,090 | 1,090 | 45,000 | 3,633.33 |
| 1994-05-18 | 1,110 | 1,120 | 1,090 | 1,090 | 117,000 | 3,633.33 |
| 1994-05-17 | 1,110 | 1,110 | 1,100 | 1,100 | 44,000 | 3,666.67 |
| 1994-05-16 | 1,130 | 1,130 | 1,110 | 1,120 | 77,000 | 3,733.33 |
| 1994-05-13 | 1,120 | 1,120 | 1,110 | 1,120 | 69,000 | 3,733.33 |
| 1994-05-12 | 1,120 | 1,120 | 1,110 | 1,110 | 51,000 | 3,700 |
| 1994-05-11 | 1,110 | 1,120 | 1,100 | 1,110 | 54,000 | 3,700 |
| 1994-05-10 | 1,090 | 1,110 | 1,090 | 1,090 | 66,000 | 3,633.33 |
| 1994-05-09 | 1,100 | 1,100 | 1,090 | 1,090 | 78,000 | 3,633.33 |
| 1994-05-06 | 1,090 | 1,110 | 1,090 | 1,110 | 44,000 | 3,700 |
| 1994-05-02 | 1,090 | 1,090 | 1,080 | 1,080 | 91,000 | 3,600 |
| 1994-04-28 | 1,090 | 1,090 | 1,080 | 1,080 | 86,000 | 3,600 |
| 1994-04-27 | 1,090 | 1,110 | 1,090 | 1,090 | 107,000 | 3,633.33 |
| 1994-04-26 | 1,110 | 1,110 | 1,080 | 1,090 | 49,000 | 3,633.33 |
| 1994-04-25 | 1,110 | 1,110 | 1,080 | 1,090 | 144,000 | 3,633.33 |
| 1994-04-22 | 1,130 | 1,130 | 1,110 | 1,110 | 122,000 | 3,700 |
| 1994-04-21 | 1,120 | 1,120 | 1,110 | 1,110 | 98,000 | 3,700 |
| 1994-04-20 | 1,130 | 1,130 | 1,120 | 1,120 | 180,000 | 3,733.33 |
| 1994-04-19 | 1,150 | 1,160 | 1,130 | 1,140 | 270,000 | 3,800 |
| 1994-04-18 | 1,150 | 1,170 | 1,140 | 1,150 | 269,000 | 3,833.33 |
| 1994-04-15 | 1,130 | 1,140 | 1,120 | 1,140 | 83,000 | 3,800 |
| 1994-04-14 | 1,120 | 1,130 | 1,110 | 1,130 | 151,000 | 3,766.67 |
| 1994-04-13 | 1,120 | 1,120 | 1,110 | 1,120 | 235,000 | 3,733.33 |
| 1994-04-12 | 1,140 | 1,140 | 1,110 | 1,110 | 105,000 | 3,700 |
| 1994-04-11 | 1,140 | 1,140 | 1,120 | 1,140 | 86,000 | 3,800 |
| 1994-04-08 | 1,130 | 1,140 | 1,100 | 1,120 | 262,000 | 3,733.33 |
| 1994-04-07 | 1,130 | 1,130 | 1,120 | 1,130 | 161,000 | 3,766.67 |
| 1994-04-06 | 1,130 | 1,140 | 1,120 | 1,130 | 185,000 | 3,766.67 |
| 1994-04-05 | 1,120 | 1,130 | 1,110 | 1,120 | 126,000 | 3,733.33 |
| 1994-04-04 | 1,130 | 1,130 | 1,110 | 1,110 | 149,000 | 3,700 |
| 1994-04-01 | 1,140 | 1,150 | 1,130 | 1,130 | 197,000 | 3,766.67 |
| 1994-03-31 | 1,130 | 1,140 | 1,130 | 1,130 | 24,000 | 3,766.67 |
| 1994-03-30 | 1,140 | 1,150 | 1,130 | 1,140 | 122,000 | 3,800 |
| 1994-03-29 | 1,170 | 1,170 | 1,150 | 1,150 | 36,000 | 3,833.33 |
| 1994-03-28 | 1,160 | 1,160 | 1,140 | 1,150 | 71,000 | 3,833.33 |
| 1994-03-25 | 1,140 | 1,150 | 1,130 | 1,140 | 219,000 | 3,800 |
| 1994-03-24 | 1,150 | 1,160 | 1,140 | 1,160 | 163,000 | 3,866.67 |
| 1994-03-23 | 1,170 | 1,170 | 1,140 | 1,160 | 238,000 | 3,866.67 |
| 1994-03-22 | 1,190 | 1,190 | 1,160 | 1,170 | 260,000 | 3,900 |
| 1994-03-18 | 1,230 | 1,230 | 1,170 | 1,190 | 901,000 | 3,966.67 |
| 1994-03-17 | 1,240 | 1,240 | 1,210 | 1,210 | 169,000 | 4,033.33 |
| 1994-03-16 | 1,220 | 1,240 | 1,210 | 1,240 | 207,000 | 4,133.33 |
| 1994-03-15 | 1,230 | 1,230 | 1,210 | 1,220 | 243,000 | 4,066.67 |
| 1994-03-14 | 1,230 | 1,230 | 1,200 | 1,210 | 365,000 | 4,033.33 |
| 1994-03-11 | 1,230 | 1,240 | 1,210 | 1,210 | 192,000 | 4,033.33 |
| 1994-03-10 | 1,220 | 1,230 | 1,190 | 1,230 | 279,000 | 4,100 |
| 1994-03-09 | 1,220 | 1,230 | 1,200 | 1,220 | 220,000 | 4,066.67 |
| 1994-03-08 | 1,220 | 1,230 | 1,210 | 1,220 | 298,000 | 4,066.67 |
| 1994-03-07 | 1,240 | 1,250 | 1,200 | 1,210 | 149,000 | 4,033.33 |
| 1994-03-04 | 1,210 | 1,250 | 1,210 | 1,240 | 348,000 | 4,133.33 |
| 1994-03-03 | 1,200 | 1,210 | 1,200 | 1,210 | 298,000 | 4,033.33 |
| 1994-03-02 | 1,220 | 1,230 | 1,200 | 1,200 | 266,000 | 4,000 |
| 1994-03-01 | 1,220 | 1,240 | 1,210 | 1,220 | 704,000 | 4,066.67 |
| 1994-02-28 | 1,240 | 1,240 | 1,220 | 1,220 | 342,000 | 4,066.67 |
| 1994-02-25 | 1,220 | 1,240 | 1,220 | 1,230 | 492,000 | 4,100 |
| 1994-02-24 | 1,220 | 1,240 | 1,220 | 1,230 | 895,000 | 4,100 |
| 1994-02-23 | 1,200 | 1,220 | 1,200 | 1,220 | 76,000 | 4,066.67 |
| 1994-02-22 | 1,220 | 1,230 | 1,190 | 1,210 | 269,000 | 4,033.33 |
| 1994-02-21 | 1,190 | 1,220 | 1,180 | 1,220 | 183,000 | 4,066.67 |
| 1994-02-18 | 1,210 | 1,210 | 1,190 | 1,200 | 131,000 | 4,000 |
| 1994-02-17 | 1,210 | 1,230 | 1,180 | 1,210 | 325,000 | 4,033.33 |
| 1994-02-16 | 1,240 | 1,260 | 1,210 | 1,230 | 1,292,000 | 4,100 |
| 1994-02-15 | 1,130 | 1,200 | 1,120 | 1,190 | 551,000 | 3,966.67 |
| 1994-02-14 | 1,180 | 1,180 | 1,150 | 1,170 | 168,000 | 3,900 |
| 1994-02-10 | 1,160 | 1,200 | 1,150 | 1,190 | 431,000 | 3,966.67 |
| 1994-02-09 | 1,180 | 1,180 | 1,130 | 1,140 | 105,000 | 3,800 |
| 1994-02-08 | 1,170 | 1,190 | 1,150 | 1,170 | 233,000 | 3,900 |
| 1994-02-07 | 1,140 | 1,160 | 1,130 | 1,140 | 133,000 | 3,800 |
| 1994-02-04 | 1,150 | 1,160 | 1,130 | 1,150 | 566,000 | 3,833.33 |
| 1994-02-03 | 1,180 | 1,190 | 1,140 | 1,140 | 119,000 | 3,800 |
| 1994-02-02 | 1,170 | 1,180 | 1,120 | 1,180 | 205,000 | 3,933.33 |
| 1994-02-01 | 1,190 | 1,200 | 1,170 | 1,170 | 307,000 | 3,900 |
| 1994-01-31 | 1,180 | 1,180 | 1,150 | 1,180 | 555,000 | 3,933.33 |
| 1994-01-28 | 1,100 | 1,130 | 1,100 | 1,100 | 127,000 | 3,666.67 |
| 1994-01-27 | 1,140 | 1,160 | 1,120 | 1,120 | 173,000 | 3,733.33 |
| 1994-01-26 | 1,120 | 1,140 | 1,120 | 1,140 | 422,000 | 3,800 |
| 1994-01-25 | 1,080 | 1,110 | 1,080 | 1,110 | 198,000 | 3,700 |
| 1994-01-24 | 1,070 | 1,080 | 1,060 | 1,060 | 288,000 | 3,533.33 |
| 1994-01-21 | 1,140 | 1,150 | 1,130 | 1,130 | 188,000 | 3,766.67 |
| 1994-01-20 | 1,160 | 1,170 | 1,140 | 1,150 | 531,000 | 3,833.33 |
| 1994-01-19 | 1,120 | 1,180 | 1,120 | 1,160 | 647,000 | 3,866.67 |
| 1994-01-18 | 1,120 | 1,130 | 1,110 | 1,120 | 300,000 | 3,733.33 |
| 1994-01-17 | 1,110 | 1,130 | 1,110 | 1,120 | 197,000 | 3,733.33 |
| 1994-01-14 | 1,110 | 1,130 | 1,100 | 1,130 | 245,000 | 3,766.67 |
| 1994-01-13 | 1,120 | 1,120 | 1,090 | 1,090 | 132,000 | 3,633.33 |
| 1994-01-12 | 1,110 | 1,130 | 1,090 | 1,120 | 233,000 | 3,733.33 |
| 1994-01-11 | 1,130 | 1,150 | 1,100 | 1,100 | 177,000 | 3,666.67 |
| 1994-01-10 | 1,100 | 1,150 | 1,100 | 1,130 | 611,000 | 3,766.67 |
| 1994-01-07 | 1,040 | 1,100 | 1,040 | 1,100 | 576,000 | 3,666.67 |
| 1994-01-06 | 1,040 | 1,070 | 1,040 | 1,040 | 251,000 | 3,466.67 |
| 1994-01-05 | 994 | 1,030 | 994 | 1,020 | 290,000 | 3,400 |
| 1994-01-04 | 1,010 | 1,010 | 991 | 991 | 63,000 | 3,303.33 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2017-09-27]1株→0.1株