6366 千代田化工建設(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 | 1,340 | 1,360 | 1,340 | 1,350 | 87,000 | 2,700 |
| 1994-12-29 | 1,320 | 1,350 | 1,320 | 1,350 | 169,000 | 2,700 |
| 1994-12-28 | 1,350 | 1,350 | 1,330 | 1,330 | 99,000 | 2,660 |
| 1994-12-27 | 1,340 | 1,350 | 1,330 | 1,340 | 235,000 | 2,680 |
| 1994-12-26 | 1,330 | 1,330 | 1,320 | 1,330 | 226,000 | 2,660 |
| 1994-12-22 | 1,300 | 1,320 | 1,300 | 1,310 | 392,000 | 2,620 |
| 1994-12-21 | 1,300 | 1,300 | 1,290 | 1,300 | 283,000 | 2,600 |
| 1994-12-20 | 1,290 | 1,300 | 1,280 | 1,300 | 196,000 | 2,600 |
| 1994-12-19 | 1,290 | 1,300 | 1,290 | 1,300 | 166,000 | 2,600 |
| 1994-12-16 | 1,300 | 1,300 | 1,280 | 1,290 | 222,000 | 2,580 |
| 1994-12-15 | 1,290 | 1,310 | 1,290 | 1,300 | 169,000 | 2,600 |
| 1994-12-14 | 1,300 | 1,300 | 1,280 | 1,290 | 175,000 | 2,580 |
| 1994-12-13 | 1,310 | 1,310 | 1,300 | 1,300 | 137,000 | 2,600 |
| 1994-12-12 | 1,310 | 1,310 | 1,300 | 1,300 | 52,000 | 2,600 |
| 1994-12-09 | 1,330 | 1,330 | 1,300 | 1,300 | 1,039,000 | 2,600 |
| 1994-12-08 | 1,320 | 1,330 | 1,310 | 1,310 | 182,000 | 2,620 |
| 1994-12-07 | 1,310 | 1,330 | 1,310 | 1,310 | 261,000 | 2,620 |
| 1994-12-06 | 1,320 | 1,330 | 1,310 | 1,330 | 133,000 | 2,660 |
| 1994-12-05 | 1,320 | 1,330 | 1,310 | 1,330 | 216,000 | 2,660 |
| 1994-12-02 | 1,300 | 1,300 | 1,290 | 1,300 | 150,000 | 2,600 |
| 1994-12-01 | 1,310 | 1,320 | 1,300 | 1,300 | 135,000 | 2,600 |
| 1994-11-30 | 1,310 | 1,330 | 1,310 | 1,320 | 406,000 | 2,640 |
| 1994-11-29 | 1,310 | 1,310 | 1,300 | 1,310 | 206,000 | 2,620 |
| 1994-11-28 | 1,310 | 1,310 | 1,300 | 1,310 | 50,000 | 2,620 |
| 1994-11-25 | 1,310 | 1,330 | 1,290 | 1,300 | 306,000 | 2,600 |
| 1994-11-24 | 1,300 | 1,310 | 1,290 | 1,300 | 278,000 | 2,600 |
| 1994-11-22 | 1,320 | 1,340 | 1,320 | 1,320 | 279,000 | 2,640 |
| 1994-11-21 | 1,340 | 1,340 | 1,330 | 1,340 | 172,000 | 2,680 |
| 1994-11-18 | 1,330 | 1,340 | 1,320 | 1,330 | 259,000 | 2,660 |
| 1994-11-17 | 1,330 | 1,340 | 1,330 | 1,330 | 196,000 | 2,660 |
| 1994-11-16 | 1,320 | 1,330 | 1,320 | 1,330 | 401,000 | 2,660 |
| 1994-11-15 | 1,300 | 1,320 | 1,300 | 1,310 | 313,000 | 2,620 |
| 1994-11-14 | 1,300 | 1,300 | 1,290 | 1,290 | 254,000 | 2,580 |
| 1994-11-11 | 1,320 | 1,320 | 1,290 | 1,320 | 491,000 | 2,640 |
| 1994-11-10 | 1,330 | 1,330 | 1,300 | 1,310 | 401,000 | 2,620 |
| 1994-11-09 | 1,340 | 1,350 | 1,320 | 1,320 | 508,000 | 2,640 |
| 1994-11-08 | 1,350 | 1,350 | 1,340 | 1,350 | 126,000 | 2,700 |
| 1994-11-07 | 1,350 | 1,350 | 1,330 | 1,350 | 229,000 | 2,700 |
| 1994-11-04 | 1,350 | 1,350 | 1,340 | 1,350 | 160,000 | 2,700 |
| 1994-11-02 | 1,320 | 1,350 | 1,310 | 1,340 | 415,000 | 2,680 |
| 1994-11-01 | 1,310 | 1,310 | 1,310 | 1,310 | 59,000 | 2,620 |
| 1994-10-31 | 1,330 | 1,330 | 1,310 | 1,310 | 118,000 | 2,620 |
| 1994-10-28 | 1,330 | 1,330 | 1,310 | 1,310 | 58,000 | 2,620 |
| 1994-10-27 | 1,320 | 1,340 | 1,320 | 1,330 | 161,000 | 2,660 |
| 1994-10-26 | 1,310 | 1,330 | 1,310 | 1,320 | 104,000 | 2,640 |
| 1994-10-25 | 1,320 | 1,330 | 1,310 | 1,310 | 209,000 | 2,620 |
| 1994-10-24 | 1,320 | 1,320 | 1,310 | 1,320 | 143,000 | 2,640 |
| 1994-10-21 | 1,310 | 1,320 | 1,310 | 1,320 | 150,000 | 2,640 |
| 1994-10-20 | 1,330 | 1,340 | 1,330 | 1,330 | 192,000 | 2,660 |
| 1994-10-19 | 1,360 | 1,360 | 1,340 | 1,350 | 349,000 | 2,700 |
| 1994-10-18 | 1,360 | 1,370 | 1,350 | 1,360 | 387,000 | 2,720 |
| 1994-10-17 | 1,340 | 1,360 | 1,330 | 1,350 | 333,000 | 2,700 |
| 1994-10-14 | 1,320 | 1,330 | 1,310 | 1,330 | 630,000 | 2,660 |
| 1994-10-13 | 1,300 | 1,340 | 1,300 | 1,330 | 602,000 | 2,660 |
| 1994-10-12 | 1,280 | 1,290 | 1,260 | 1,290 | 319,000 | 2,580 |
| 1994-10-11 | 1,260 | 1,270 | 1,260 | 1,270 | 172,000 | 2,540 |
| 1994-10-07 | 1,280 | 1,290 | 1,250 | 1,260 | 776,000 | 2,520 |
| 1994-10-06 | 1,260 | 1,280 | 1,260 | 1,270 | 393,000 | 2,540 |
| 1994-10-05 | 1,250 | 1,250 | 1,240 | 1,250 | 249,000 | 2,500 |
| 1994-10-04 | 1,260 | 1,260 | 1,250 | 1,250 | 122,000 | 2,500 |
| 1994-10-03 | 1,250 | 1,270 | 1,250 | 1,270 | 245,000 | 2,540 |
| 1994-09-30 | 1,270 | 1,270 | 1,250 | 1,250 | 268,000 | 2,500 |
| 1994-09-29 | 1,260 | 1,280 | 1,260 | 1,270 | 357,000 | 2,540 |
| 1994-09-28 | 1,240 | 1,250 | 1,230 | 1,230 | 222,000 | 2,460 |
| 1994-09-27 | 1,300 | 1,300 | 1,220 | 1,250 | 318,000 | 2,500 |
| 1994-09-26 | 1,300 | 1,300 | 1,290 | 1,290 | 142,000 | 2,580 |
| 1994-09-22 | 1,320 | 1,320 | 1,290 | 1,310 | 418,000 | 2,620 |
| 1994-09-21 | 1,300 | 1,320 | 1,300 | 1,310 | 183,000 | 2,620 |
| 1994-09-20 | 1,320 | 1,320 | 1,300 | 1,320 | 239,000 | 2,640 |
| 1994-09-19 | 1,320 | 1,330 | 1,300 | 1,300 | 232,000 | 2,600 |
| 1994-09-16 | 1,320 | 1,330 | 1,300 | 1,320 | 419,000 | 2,640 |
| 1994-09-14 | 1,320 | 1,320 | 1,300 | 1,300 | 110,000 | 2,600 |
| 1994-09-13 | 1,300 | 1,340 | 1,290 | 1,330 | 260,000 | 2,660 |
| 1994-09-12 | 1,320 | 1,320 | 1,300 | 1,300 | 122,000 | 2,600 |
| 1994-09-09 | 1,340 | 1,350 | 1,300 | 1,310 | 1,083,000 | 2,620 |
| 1994-09-08 | 1,340 | 1,350 | 1,330 | 1,330 | 367,000 | 2,660 |
| 1994-09-07 | 1,380 | 1,380 | 1,340 | 1,340 | 426,000 | 2,680 |
| 1994-09-06 | 1,390 | 1,390 | 1,380 | 1,380 | 351,000 | 2,760 |
| 1994-09-05 | 1,390 | 1,400 | 1,370 | 1,380 | 381,000 | 2,760 |
| 1994-09-02 | 1,380 | 1,390 | 1,380 | 1,390 | 223,000 | 2,780 |
| 1994-09-01 | 1,400 | 1,400 | 1,390 | 1,390 | 228,000 | 2,780 |
| 1994-08-31 | 1,400 | 1,400 | 1,380 | 1,400 | 315,000 | 2,800 |
| 1994-08-30 | 1,400 | 1,410 | 1,390 | 1,400 | 328,000 | 2,800 |
| 1994-08-29 | 1,400 | 1,400 | 1,390 | 1,400 | 218,000 | 2,800 |
| 1994-08-26 | 1,390 | 1,400 | 1,390 | 1,390 | 116,000 | 2,780 |
| 1994-08-25 | 1,400 | 1,410 | 1,390 | 1,390 | 613,000 | 2,780 |
| 1994-08-24 | 1,390 | 1,400 | 1,390 | 1,400 | 232,000 | 2,800 |
| 1994-08-23 | 1,390 | 1,400 | 1,380 | 1,390 | 439,000 | 2,780 |
| 1994-08-22 | 1,400 | 1,410 | 1,390 | 1,400 | 532,000 | 2,800 |
| 1994-08-19 | 1,410 | 1,430 | 1,390 | 1,400 | 1,615,000 | 2,800 |
| 1994-08-18 | 1,400 | 1,420 | 1,390 | 1,410 | 2,583,000 | 2,820 |
| 1994-08-17 | 1,340 | 1,370 | 1,330 | 1,360 | 1,399,000 | 2,720 |
| 1994-08-16 | 1,330 | 1,340 | 1,320 | 1,330 | 589,000 | 2,660 |
| 1994-08-15 | 1,310 | 1,320 | 1,310 | 1,310 | 132,000 | 2,620 |
| 1994-08-12 | 1,310 | 1,320 | 1,300 | 1,320 | 435,000 | 2,640 |
| 1994-08-11 | 1,320 | 1,320 | 1,300 | 1,300 | 193,000 | 2,600 |
| 1994-08-10 | 1,320 | 1,320 | 1,310 | 1,320 | 295,000 | 2,640 |
| 1994-08-09 | 1,330 | 1,330 | 1,310 | 1,320 | 523,000 | 2,640 |
| 1994-08-08 | 1,310 | 1,320 | 1,300 | 1,320 | 269,000 | 2,640 |
| 1994-08-05 | 1,310 | 1,320 | 1,280 | 1,300 | 778,000 | 2,600 |
| 1994-08-04 | 1,260 | 1,310 | 1,260 | 1,310 | 742,000 | 2,620 |
| 1994-08-03 | 1,250 | 1,260 | 1,240 | 1,260 | 193,000 | 2,520 |
| 1994-08-02 | 1,250 | 1,260 | 1,240 | 1,260 | 206,000 | 2,520 |
| 1994-08-01 | 1,250 | 1,260 | 1,240 | 1,240 | 120,000 | 2,480 |
| 1994-07-29 | 1,260 | 1,260 | 1,230 | 1,250 | 157,000 | 2,500 |
| 1994-07-28 | 1,240 | 1,250 | 1,230 | 1,250 | 153,000 | 2,500 |
| 1994-07-27 | 1,250 | 1,250 | 1,230 | 1,250 | 204,000 | 2,500 |
| 1994-07-26 | 1,230 | 1,260 | 1,230 | 1,260 | 114,000 | 2,520 |
| 1994-07-25 | 1,220 | 1,240 | 1,220 | 1,240 | 75,000 | 2,480 |
| 1994-07-22 | 1,260 | 1,260 | 1,230 | 1,230 | 108,000 | 2,460 |
| 1994-07-21 | 1,250 | 1,260 | 1,240 | 1,240 | 82,000 | 2,480 |
| 1994-07-20 | 1,270 | 1,280 | 1,260 | 1,260 | 262,000 | 2,520 |
| 1994-07-19 | 1,260 | 1,260 | 1,250 | 1,260 | 54,000 | 2,520 |
| 1994-07-18 | 1,250 | 1,260 | 1,250 | 1,260 | 100,000 | 2,520 |
| 1994-07-15 | 1,250 | 1,260 | 1,240 | 1,250 | 155,000 | 2,500 |
| 1994-07-14 | 1,250 | 1,250 | 1,240 | 1,240 | 306,000 | 2,480 |
| 1994-07-13 | 1,220 | 1,250 | 1,220 | 1,250 | 244,000 | 2,500 |
| 1994-07-12 | 1,210 | 1,230 | 1,210 | 1,210 | 130,000 | 2,420 |
| 1994-07-11 | 1,220 | 1,230 | 1,210 | 1,220 | 87,000 | 2,440 |
| 1994-07-08 | 1,230 | 1,230 | 1,220 | 1,220 | 379,000 | 2,440 |
| 1994-07-07 | 1,240 | 1,240 | 1,230 | 1,230 | 168,000 | 2,460 |
| 1994-07-06 | 1,260 | 1,270 | 1,240 | 1,240 | 251,000 | 2,480 |
| 1994-07-05 | 1,260 | 1,270 | 1,250 | 1,250 | 103,000 | 2,500 |
| 1994-07-04 | 1,260 | 1,270 | 1,240 | 1,240 | 134,000 | 2,480 |
| 1994-07-01 | 1,250 | 1,260 | 1,230 | 1,260 | 338,000 | 2,520 |
| 1994-06-30 | 1,220 | 1,260 | 1,210 | 1,260 | 259,000 | 2,520 |
| 1994-06-29 | 1,230 | 1,240 | 1,220 | 1,230 | 343,000 | 2,460 |
| 1994-06-28 | 1,230 | 1,250 | 1,230 | 1,240 | 535,000 | 2,480 |
| 1994-06-27 | 1,270 | 1,270 | 1,200 | 1,200 | 887,000 | 2,400 |
| 1994-06-24 | 1,280 | 1,290 | 1,270 | 1,270 | 252,000 | 2,540 |
| 1994-06-23 | 1,270 | 1,290 | 1,260 | 1,290 | 361,000 | 2,580 |
| 1994-06-22 | 1,250 | 1,270 | 1,250 | 1,250 | 399,000 | 2,500 |
| 1994-06-21 | 1,290 | 1,310 | 1,290 | 1,290 | 277,000 | 2,580 |
| 1994-06-20 | 1,340 | 1,340 | 1,300 | 1,300 | 296,000 | 2,600 |
| 1994-06-17 | 1,350 | 1,360 | 1,330 | 1,330 | 376,000 | 2,660 |
| 1994-06-16 | 1,310 | 1,360 | 1,310 | 1,350 | 808,000 | 2,700 |
| 1994-06-15 | 1,280 | 1,310 | 1,280 | 1,310 | 573,000 | 2,620 |
| 1994-06-14 | 1,270 | 1,270 | 1,260 | 1,260 | 114,000 | 2,520 |
| 1994-06-13 | 1,270 | 1,280 | 1,260 | 1,270 | 495,000 | 2,540 |
| 1994-06-10 | 1,340 | 1,340 | 1,300 | 1,300 | 1,164,000 | 2,600 |
| 1994-06-09 | 1,330 | 1,340 | 1,290 | 1,300 | 470,000 | 2,600 |
| 1994-06-08 | 1,300 | 1,330 | 1,300 | 1,330 | 438,000 | 2,660 |
| 1994-06-07 | 1,280 | 1,300 | 1,280 | 1,300 | 136,000 | 2,600 |
| 1994-06-06 | 1,300 | 1,300 | 1,260 | 1,270 | 157,000 | 2,540 |
| 1994-06-03 | 1,300 | 1,320 | 1,290 | 1,320 | 195,000 | 2,640 |
| 1994-06-02 | 1,330 | 1,340 | 1,310 | 1,310 | 316,000 | 2,620 |
| 1994-06-01 | 1,340 | 1,340 | 1,310 | 1,320 | 430,000 | 2,640 |
| 1994-05-31 | 1,350 | 1,350 | 1,320 | 1,340 | 259,000 | 2,680 |
| 1994-05-30 | 1,340 | 1,350 | 1,330 | 1,340 | 219,000 | 2,680 |
| 1994-05-27 | 1,290 | 1,350 | 1,280 | 1,340 | 574,000 | 2,680 |
| 1994-05-26 | 1,300 | 1,310 | 1,290 | 1,290 | 121,000 | 2,580 |
| 1994-05-25 | 1,320 | 1,320 | 1,300 | 1,320 | 301,000 | 2,640 |
| 1994-05-24 | 1,270 | 1,320 | 1,270 | 1,320 | 636,000 | 2,640 |
| 1994-05-23 | 1,250 | 1,280 | 1,240 | 1,280 | 222,000 | 2,560 |
| 1994-05-20 | 1,240 | 1,260 | 1,230 | 1,240 | 228,000 | 2,480 |
| 1994-05-19 | 1,230 | 1,240 | 1,220 | 1,240 | 168,000 | 2,480 |
| 1994-05-18 | 1,250 | 1,250 | 1,220 | 1,240 | 254,000 | 2,480 |
| 1994-05-17 | 1,230 | 1,240 | 1,220 | 1,230 | 88,000 | 2,460 |
| 1994-05-16 | 1,240 | 1,250 | 1,220 | 1,230 | 289,000 | 2,460 |
| 1994-05-13 | 1,240 | 1,240 | 1,230 | 1,240 | 357,000 | 2,480 |
| 1994-05-12 | 1,240 | 1,250 | 1,230 | 1,240 | 259,000 | 2,480 |
| 1994-05-11 | 1,250 | 1,260 | 1,240 | 1,250 | 173,000 | 2,500 |
| 1994-05-10 | 1,240 | 1,250 | 1,230 | 1,240 | 139,000 | 2,480 |
| 1994-05-09 | 1,240 | 1,240 | 1,230 | 1,230 | 86,000 | 2,460 |
| 1994-05-06 | 1,240 | 1,250 | 1,240 | 1,240 | 103,000 | 2,480 |
| 1994-05-02 | 1,250 | 1,250 | 1,230 | 1,240 | 104,000 | 2,480 |
| 1994-04-28 | 1,240 | 1,260 | 1,230 | 1,260 | 206,000 | 2,520 |
| 1994-04-27 | 1,240 | 1,250 | 1,240 | 1,240 | 171,000 | 2,480 |
| 1994-04-26 | 1,250 | 1,250 | 1,230 | 1,240 | 237,000 | 2,480 |
| 1994-04-25 | 1,270 | 1,270 | 1,250 | 1,250 | 198,000 | 2,500 |
| 1994-04-22 | 1,280 | 1,290 | 1,260 | 1,280 | 100,000 | 2,560 |
| 1994-04-21 | 1,270 | 1,290 | 1,260 | 1,260 | 143,000 | 2,520 |
| 1994-04-20 | 1,320 | 1,320 | 1,250 | 1,260 | 292,000 | 2,520 |
| 1994-04-19 | 1,300 | 1,310 | 1,280 | 1,280 | 171,000 | 2,560 |
| 1994-04-18 | 1,310 | 1,310 | 1,300 | 1,310 | 100,000 | 2,620 |
| 1994-04-15 | 1,280 | 1,300 | 1,280 | 1,290 | 222,000 | 2,580 |
| 1994-04-14 | 1,270 | 1,290 | 1,250 | 1,260 | 229,000 | 2,520 |
| 1994-04-13 | 1,250 | 1,270 | 1,240 | 1,270 | 276,000 | 2,540 |
| 1994-04-12 | 1,260 | 1,260 | 1,230 | 1,230 | 212,000 | 2,460 |
| 1994-04-11 | 1,270 | 1,280 | 1,250 | 1,260 | 149,000 | 2,520 |
| 1994-04-08 | 1,260 | 1,280 | 1,240 | 1,280 | 866,000 | 2,560 |
| 1994-04-07 | 1,240 | 1,270 | 1,240 | 1,270 | 259,000 | 2,540 |
| 1994-04-06 | 1,290 | 1,290 | 1,260 | 1,260 | 315,000 | 2,520 |
| 1994-04-05 | 1,250 | 1,270 | 1,250 | 1,270 | 277,000 | 2,540 |
| 1994-04-04 | 1,260 | 1,260 | 1,230 | 1,250 | 215,000 | 2,500 |
| 1994-04-01 | 1,280 | 1,300 | 1,260 | 1,270 | 300,000 | 2,540 |
| 1994-03-31 | 1,260 | 1,290 | 1,230 | 1,290 | 476,000 | 2,580 |
| 1994-03-30 | 1,250 | 1,280 | 1,250 | 1,260 | 375,000 | 2,520 |
| 1994-03-29 | 1,310 | 1,310 | 1,290 | 1,290 | 221,000 | 2,580 |
| 1994-03-28 | 1,300 | 1,330 | 1,300 | 1,300 | 198,000 | 2,600 |
| 1994-03-25 | 1,300 | 1,310 | 1,280 | 1,290 | 521,000 | 2,580 |
| 1994-03-24 | 1,340 | 1,340 | 1,310 | 1,320 | 519,000 | 2,640 |
| 1994-03-23 | 1,400 | 1,400 | 1,350 | 1,350 | 227,000 | 2,700 |
| 1994-03-22 | 1,390 | 1,400 | 1,380 | 1,400 | 323,000 | 2,800 |
| 1994-03-18 | 1,400 | 1,410 | 1,390 | 1,390 | 358,000 | 2,780 |
| 1994-03-17 | 1,400 | 1,400 | 1,380 | 1,400 | 456,000 | 2,800 |
| 1994-03-16 | 1,390 | 1,410 | 1,390 | 1,400 | 592,000 | 2,800 |
| 1994-03-15 | 1,420 | 1,430 | 1,390 | 1,400 | 569,000 | 2,800 |
| 1994-03-14 | 1,420 | 1,440 | 1,410 | 1,420 | 508,000 | 2,840 |
| 1994-03-11 | 1,420 | 1,420 | 1,380 | 1,420 | 1,429,000 | 2,840 |
| 1994-03-10 | 1,380 | 1,400 | 1,380 | 1,400 | 397,000 | 2,800 |
| 1994-03-09 | 1,360 | 1,380 | 1,360 | 1,370 | 166,000 | 2,740 |
| 1994-03-08 | 1,370 | 1,400 | 1,360 | 1,370 | 562,000 | 2,740 |
| 1994-03-07 | 1,410 | 1,410 | 1,360 | 1,370 | 692,000 | 2,740 |
| 1994-03-04 | 1,370 | 1,420 | 1,370 | 1,410 | 1,037,000 | 2,820 |
| 1994-03-03 | 1,380 | 1,380 | 1,350 | 1,360 | 662,000 | 2,720 |
| 1994-03-02 | 1,360 | 1,400 | 1,360 | 1,360 | 1,000,000 | 2,720 |
| 1994-03-01 | 1,340 | 1,390 | 1,340 | 1,360 | 588,000 | 2,720 |
| 1994-02-28 | 1,320 | 1,350 | 1,310 | 1,340 | 572,000 | 2,680 |
| 1994-02-25 | 1,290 | 1,310 | 1,290 | 1,300 | 311,000 | 2,600 |
| 1994-02-24 | 1,320 | 1,330 | 1,310 | 1,310 | 427,000 | 2,620 |
| 1994-02-23 | 1,320 | 1,320 | 1,290 | 1,290 | 233,000 | 2,580 |
| 1994-02-22 | 1,330 | 1,340 | 1,310 | 1,310 | 416,000 | 2,620 |
| 1994-02-21 | 1,260 | 1,330 | 1,260 | 1,320 | 261,000 | 2,640 |
| 1994-02-18 | 1,270 | 1,280 | 1,260 | 1,270 | 352,000 | 2,540 |
| 1994-02-17 | 1,270 | 1,270 | 1,250 | 1,250 | 210,000 | 2,500 |
| 1994-02-16 | 1,280 | 1,290 | 1,270 | 1,270 | 488,000 | 2,540 |
| 1994-02-15 | 1,270 | 1,280 | 1,240 | 1,250 | 496,000 | 2,500 |
| 1994-02-14 | 1,310 | 1,330 | 1,290 | 1,310 | 476,000 | 2,620 |
| 1994-02-10 | 1,330 | 1,340 | 1,310 | 1,330 | 419,000 | 2,660 |
| 1994-02-09 | 1,390 | 1,390 | 1,310 | 1,320 | 693,000 | 2,640 |
| 1994-02-08 | 1,360 | 1,400 | 1,350 | 1,380 | 486,000 | 2,760 |
| 1994-02-07 | 1,370 | 1,370 | 1,330 | 1,330 | 305,000 | 2,660 |
| 1994-02-04 | 1,330 | 1,360 | 1,320 | 1,360 | 341,000 | 2,720 |
| 1994-02-03 | 1,350 | 1,370 | 1,300 | 1,350 | 627,000 | 2,700 |
| 1994-02-02 | 1,310 | 1,370 | 1,310 | 1,360 | 546,000 | 2,720 |
| 1994-02-01 | 1,300 | 1,350 | 1,300 | 1,330 | 973,000 | 2,660 |
| 1994-01-31 | 1,330 | 1,330 | 1,280 | 1,300 | 1,010,000 | 2,600 |
| 1994-01-28 | 1,210 | 1,230 | 1,200 | 1,230 | 231,000 | 2,460 |
| 1994-01-27 | 1,230 | 1,240 | 1,210 | 1,240 | 445,000 | 2,480 |
| 1994-01-26 | 1,220 | 1,220 | 1,200 | 1,210 | 517,000 | 2,420 |
| 1994-01-25 | 1,200 | 1,200 | 1,180 | 1,200 | 237,000 | 2,400 |
| 1994-01-24 | 1,160 | 1,180 | 1,150 | 1,160 | 699,000 | 2,320 |
| 1994-01-21 | 1,260 | 1,270 | 1,240 | 1,260 | 289,000 | 2,520 |
| 1994-01-20 | 1,250 | 1,270 | 1,230 | 1,250 | 435,000 | 2,500 |
| 1994-01-19 | 1,200 | 1,250 | 1,200 | 1,250 | 367,000 | 2,500 |
| 1994-01-18 | 1,210 | 1,220 | 1,200 | 1,200 | 183,000 | 2,400 |
| 1994-01-17 | 1,230 | 1,240 | 1,210 | 1,220 | 232,000 | 2,440 |
| 1994-01-14 | 1,240 | 1,260 | 1,220 | 1,250 | 662,000 | 2,500 |
| 1994-01-13 | 1,230 | 1,250 | 1,220 | 1,220 | 404,000 | 2,440 |
| 1994-01-12 | 1,200 | 1,230 | 1,190 | 1,230 | 361,000 | 2,460 |
| 1994-01-11 | 1,210 | 1,220 | 1,190 | 1,200 | 495,000 | 2,400 |
| 1994-01-10 | 1,160 | 1,190 | 1,160 | 1,180 | 543,000 | 2,360 |
| 1994-01-07 | 1,100 | 1,150 | 1,100 | 1,150 | 598,000 | 2,300 |
| 1994-01-06 | 1,110 | 1,130 | 1,090 | 1,110 | 271,000 | 2,220 |
| 1994-01-05 | 1,070 | 1,090 | 1,050 | 1,090 | 262,000 | 2,180 |
| 1994-01-04 | 1,050 | 1,060 | 1,040 | 1,050 | 96,000 | 2,100 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
