6406 フジテック(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 | 1,130 | 1,160 | 1,130 | 1,160 | 3,000 | 1,160 |
| 1994-12-29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1994-12-28 | 1,170 | 1,190 | 1,140 | 1,190 | 8,000 | 1,190 |
| 1994-12-27 | 1,170 | 1,170 | 1,150 | 1,170 | 21,000 | 1,170 |
| 1994-12-26 | 1,130 | 1,170 | 1,130 | 1,170 | 7,000 | 1,170 |
| 1994-12-22 | 1,160 | 1,160 | 1,150 | 1,150 | 11,000 | 1,150 |
| 1994-12-21 | 1,110 | 1,140 | 1,110 | 1,140 | 45,000 | 1,140 |
| 1994-12-20 | 1,130 | 1,130 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1994-12-19 | 1,120 | 1,120 | 1,110 | 1,110 | 35,000 | 1,110 |
| 1994-12-16 | 1,120 | 1,120 | 1,110 | 1,120 | 4,000 | 1,120 |
| 1994-12-15 | 1,130 | 1,140 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1994-12-14 | 1,110 | 1,120 | 1,110 | 1,120 | 26,000 | 1,120 |
| 1994-12-13 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1994-12-09 | 1,140 | 1,140 | 1,100 | 1,100 | 19,000 | 1,100 |
| 1994-12-08 | 1,110 | 1,110 | 1,110 | 1,110 | 12,000 | 1,110 |
| 1994-12-07 | 1,110 | 1,120 | 1,100 | 1,110 | 34,000 | 1,110 |
| 1994-12-06 | 1,120 | 1,120 | 1,090 | 1,110 | 13,000 | 1,110 |
| 1994-12-05 | 1,120 | 1,120 | 1,100 | 1,120 | 36,000 | 1,120 |
| 1994-12-02 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 | 1,120 |
| 1994-12-01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1994-11-30 | 1,140 | 1,150 | 1,140 | 1,150 | 56,000 | 1,150 |
| 1994-11-29 | 1,120 | 1,140 | 1,120 | 1,140 | 50,000 | 1,140 |
| 1994-11-28 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 | 1,110 |
| 1994-11-25 | 1,130 | 1,140 | 1,130 | 1,130 | 122,000 | 1,130 |
| 1994-11-24 | 1,120 | 1,140 | 1,120 | 1,140 | 101,000 | 1,140 |
| 1994-11-22 | 1,120 | 1,140 | 1,120 | 1,140 | 41,000 | 1,140 |
| 1994-11-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1994-11-18 | 1,120 | 1,130 | 1,120 | 1,120 | 55,000 | 1,120 |
| 1994-11-17 | 1,120 | 1,130 | 1,120 | 1,130 | 6,000 | 1,130 |
| 1994-11-16 | 1,120 | 1,120 | 1,100 | 1,100 | 43,000 | 1,100 |
| 1994-11-15 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 1,120 |
| 1994-11-14 | 1,100 | 1,120 | 1,100 | 1,120 | 32,000 | 1,120 |
| 1994-11-11 | 1,110 | 1,120 | 1,110 | 1,110 | 65,000 | 1,110 |
| 1994-11-10 | 1,120 | 1,130 | 1,100 | 1,110 | 65,000 | 1,110 |
| 1994-11-09 | 1,130 | 1,140 | 1,100 | 1,120 | 33,000 | 1,120 |
| 1994-11-08 | 1,150 | 1,160 | 1,140 | 1,140 | 112,000 | 1,140 |
| 1994-11-07 | 1,150 | 1,160 | 1,150 | 1,150 | 74,000 | 1,150 |
| 1994-11-04 | 1,150 | 1,150 | 1,130 | 1,150 | 40,000 | 1,150 |
| 1994-11-02 | 1,160 | 1,160 | 1,150 | 1,150 | 15,000 | 1,150 |
| 1994-11-01 | 1,170 | 1,170 | 1,150 | 1,150 | 90,000 | 1,150 |
| 1994-10-31 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 1,150 |
| 1994-10-28 | 1,190 | 1,190 | 1,150 | 1,150 | 622,000 | 1,150 |
| 1994-10-27 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1994-10-26 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1994-10-25 | 1,180 | 1,200 | 1,180 | 1,190 | 104,000 | 1,190 |
| 1994-10-24 | 1,180 | 1,180 | 1,180 | 1,180 | 29,000 | 1,180 |
| 1994-10-21 | 1,180 | 1,190 | 1,170 | 1,180 | 65,000 | 1,180 |
| 1994-10-20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1994-10-19 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 1,210 |
| 1994-10-18 | 1,220 | 1,230 | 1,190 | 1,230 | 59,000 | 1,230 |
| 1994-10-14 | 1,220 | 1,250 | 1,210 | 1,250 | 300,000 | 1,250 |
| 1994-10-13 | 1,210 | 1,210 | 1,200 | 1,210 | 310,000 | 1,210 |
| 1994-10-12 | 1,200 | 1,210 | 1,190 | 1,210 | 39,000 | 1,210 |
| 1994-10-11 | 1,210 | 1,210 | 1,210 | 1,210 | 36,000 | 1,210 |
| 1994-10-07 | 1,200 | 1,210 | 1,160 | 1,210 | 603,000 | 1,210 |
| 1994-10-06 | 1,190 | 1,200 | 1,190 | 1,200 | 30,000 | 1,200 |
| 1994-10-05 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 | 1,200 |
| 1994-10-04 | 1,210 | 1,210 | 1,190 | 1,210 | 19,000 | 1,210 |
| 1994-10-03 | 1,200 | 1,220 | 1,200 | 1,200 | 44,000 | 1,200 |
| 1994-09-30 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 1,200 |
| 1994-09-29 | 1,200 | 1,200 | 1,170 | 1,200 | 23,000 | 1,200 |
| 1994-09-28 | 1,160 | 1,170 | 1,160 | 1,160 | 49,000 | 1,160 |
| 1994-09-27 | 1,190 | 1,200 | 1,160 | 1,160 | 32,000 | 1,160 |
| 1994-09-26 | 1,310 | 1,330 | 1,290 | 1,290 | 180,000 | 1,172.73 |
| 1994-09-22 | 1,330 | 1,330 | 1,320 | 1,330 | 123,000 | 1,209.09 |
| 1994-09-21 | 1,330 | 1,340 | 1,330 | 1,340 | 55,000 | 1,218.18 |
| 1994-09-20 | 1,330 | 1,340 | 1,320 | 1,340 | 63,000 | 1,218.18 |
| 1994-09-19 | 1,330 | 1,330 | 1,300 | 1,330 | 153,000 | 1,209.09 |
| 1994-09-16 | 1,340 | 1,340 | 1,330 | 1,330 | 25,000 | 1,209.09 |
| 1994-09-14 | 1,360 | 1,360 | 1,350 | 1,350 | 357,000 | 1,227.27 |
| 1994-09-13 | 1,360 | 1,360 | 1,340 | 1,340 | 67,000 | 1,218.18 |
| 1994-09-12 | 1,340 | 1,360 | 1,340 | 1,360 | 282,000 | 1,236.36 |
| 1994-09-09 | 1,340 | 1,350 | 1,330 | 1,350 | 63,000 | 1,227.27 |
| 1994-09-08 | 1,330 | 1,330 | 1,330 | 1,330 | 11,000 | 1,209.09 |
| 1994-09-07 | 1,340 | 1,340 | 1,330 | 1,330 | 32,000 | 1,209.09 |
| 1994-09-06 | 1,370 | 1,370 | 1,360 | 1,360 | 79,000 | 1,236.36 |
| 1994-09-05 | 1,370 | 1,370 | 1,350 | 1,370 | 145,000 | 1,245.45 |
| 1994-09-02 | 1,360 | 1,370 | 1,360 | 1,360 | 62,000 | 1,236.36 |
| 1994-09-01 | 1,370 | 1,370 | 1,360 | 1,360 | 66,000 | 1,236.36 |
| 1994-08-31 | 1,380 | 1,380 | 1,360 | 1,370 | 26,000 | 1,245.45 |
| 1994-08-30 | 1,360 | 1,380 | 1,360 | 1,380 | 66,000 | 1,254.55 |
| 1994-08-29 | 1,370 | 1,390 | 1,360 | 1,360 | 40,000 | 1,236.36 |
| 1994-08-26 | 1,380 | 1,390 | 1,370 | 1,390 | 105,000 | 1,263.64 |
| 1994-08-25 | 1,380 | 1,380 | 1,370 | 1,370 | 33,000 | 1,245.45 |
| 1994-08-24 | 1,390 | 1,390 | 1,380 | 1,380 | 71,000 | 1,254.55 |
| 1994-08-23 | 1,390 | 1,390 | 1,380 | 1,380 | 24,000 | 1,254.55 |
| 1994-08-22 | 1,400 | 1,400 | 1,390 | 1,390 | 6,000 | 1,263.64 |
| 1994-08-19 | 1,400 | 1,400 | 1,400 | 1,400 | 37,000 | 1,272.73 |
| 1994-08-18 | 1,400 | 1,420 | 1,400 | 1,400 | 46,000 | 1,272.73 |
| 1994-08-17 | 1,400 | 1,410 | 1,400 | 1,410 | 36,000 | 1,281.82 |
| 1994-08-16 | 1,410 | 1,410 | 1,400 | 1,400 | 82,000 | 1,272.73 |
| 1994-08-15 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 1,272.73 |
| 1994-08-12 | 1,410 | 1,410 | 1,400 | 1,400 | 12,000 | 1,272.73 |
| 1994-08-11 | 1,400 | 1,410 | 1,400 | 1,410 | 5,000 | 1,281.82 |
| 1994-08-10 | 1,410 | 1,410 | 1,400 | 1,400 | 54,000 | 1,272.73 |
| 1994-08-09 | 1,410 | 1,420 | 1,400 | 1,420 | 44,000 | 1,290.91 |
| 1994-08-08 | 1,410 | 1,410 | 1,400 | 1,410 | 22,000 | 1,281.82 |
| 1994-08-05 | 1,400 | 1,410 | 1,400 | 1,410 | 111,000 | 1,281.82 |
| 1994-08-04 | 1,400 | 1,400 | 1,400 | 1,400 | 21,000 | 1,272.73 |
| 1994-08-03 | 1,400 | 1,410 | 1,400 | 1,410 | 108,000 | 1,281.82 |
| 1994-08-02 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 1,272.73 |
| 1994-08-01 | 1,400 | 1,400 | 1,390 | 1,390 | 32,000 | 1,263.64 |
| 1994-07-29 | 1,400 | 1,400 | 1,370 | 1,380 | 89,000 | 1,254.55 |
| 1994-07-28 | 1,380 | 1,390 | 1,360 | 1,390 | 50,000 | 1,263.64 |
| 1994-07-27 | 1,390 | 1,400 | 1,360 | 1,390 | 64,000 | 1,263.64 |
| 1994-07-26 | 1,390 | 1,400 | 1,390 | 1,390 | 89,000 | 1,263.64 |
| 1994-07-25 | 1,390 | 1,400 | 1,380 | 1,400 | 87,000 | 1,272.73 |
| 1994-07-22 | 1,400 | 1,400 | 1,390 | 1,390 | 158,000 | 1,263.64 |
| 1994-07-21 | 1,390 | 1,400 | 1,380 | 1,400 | 152,000 | 1,272.73 |
| 1994-07-20 | 1,400 | 1,410 | 1,400 | 1,410 | 51,000 | 1,281.82 |
| 1994-07-19 | 1,440 | 1,440 | 1,420 | 1,420 | 171,000 | 1,290.91 |
| 1994-07-18 | 1,430 | 1,440 | 1,420 | 1,440 | 329,000 | 1,309.09 |
| 1994-07-15 | 1,430 | 1,440 | 1,410 | 1,420 | 404,000 | 1,290.91 |
| 1994-07-14 | 1,390 | 1,440 | 1,390 | 1,430 | 614,000 | 1,300 |
| 1994-07-13 | 1,390 | 1,390 | 1,380 | 1,390 | 54,000 | 1,263.64 |
| 1994-07-12 | 1,380 | 1,390 | 1,370 | 1,380 | 54,000 | 1,254.55 |
| 1994-07-11 | 1,380 | 1,390 | 1,370 | 1,390 | 64,000 | 1,263.64 |
| 1994-07-08 | 1,400 | 1,400 | 1,370 | 1,390 | 113,000 | 1,263.64 |
| 1994-07-07 | 1,390 | 1,400 | 1,380 | 1,400 | 92,000 | 1,272.73 |
| 1994-07-06 | 1,380 | 1,410 | 1,380 | 1,400 | 904,000 | 1,272.73 |
| 1994-07-05 | 1,380 | 1,400 | 1,360 | 1,380 | 1,011,000 | 1,254.55 |
| 1994-07-04 | 1,360 | 1,360 | 1,330 | 1,360 | 130,000 | 1,236.36 |
| 1994-07-01 | 1,340 | 1,340 | 1,330 | 1,330 | 72,000 | 1,209.09 |
| 1994-06-30 | 1,310 | 1,330 | 1,310 | 1,330 | 14,000 | 1,209.09 |
| 1994-06-29 | 1,350 | 1,350 | 1,330 | 1,330 | 40,000 | 1,209.09 |
| 1994-06-28 | 1,320 | 1,350 | 1,320 | 1,350 | 59,000 | 1,227.27 |
| 1994-06-27 | 1,300 | 1,300 | 1,300 | 1,300 | 39,000 | 1,181.82 |
| 1994-06-24 | 1,340 | 1,340 | 1,320 | 1,320 | 67,000 | 1,200 |
| 1994-06-23 | 1,340 | 1,350 | 1,340 | 1,350 | 69,000 | 1,227.27 |
| 1994-06-22 | 1,320 | 1,340 | 1,320 | 1,340 | 40,000 | 1,218.18 |
| 1994-06-21 | 1,340 | 1,360 | 1,330 | 1,350 | 58,000 | 1,227.27 |
| 1994-06-20 | 1,370 | 1,380 | 1,360 | 1,370 | 91,000 | 1,245.45 |
| 1994-06-17 | 1,360 | 1,370 | 1,350 | 1,370 | 191,000 | 1,245.45 |
| 1994-06-16 | 1,320 | 1,370 | 1,320 | 1,360 | 285,000 | 1,236.36 |
| 1994-06-15 | 1,310 | 1,340 | 1,310 | 1,320 | 180,000 | 1,200 |
| 1994-06-14 | 1,310 | 1,330 | 1,310 | 1,320 | 132,000 | 1,200 |
| 1994-06-13 | 1,290 | 1,330 | 1,290 | 1,320 | 126,000 | 1,200 |
| 1994-06-10 | 1,300 | 1,310 | 1,290 | 1,310 | 137,000 | 1,190.91 |
| 1994-06-09 | 1,280 | 1,320 | 1,270 | 1,300 | 403,000 | 1,181.82 |
| 1994-06-08 | 1,270 | 1,290 | 1,270 | 1,290 | 190,000 | 1,172.73 |
| 1994-06-07 | 1,270 | 1,270 | 1,260 | 1,270 | 101,000 | 1,154.55 |
| 1994-06-06 | 1,290 | 1,290 | 1,270 | 1,270 | 66,000 | 1,154.55 |
| 1994-06-03 | 1,270 | 1,300 | 1,260 | 1,300 | 276,000 | 1,181.82 |
| 1994-06-02 | 1,250 | 1,250 | 1,230 | 1,250 | 67,000 | 1,136.36 |
| 1994-06-01 | 1,250 | 1,260 | 1,250 | 1,250 | 77,000 | 1,136.36 |
| 1994-05-31 | 1,250 | 1,270 | 1,240 | 1,250 | 67,000 | 1,136.36 |
| 1994-05-30 | 1,230 | 1,270 | 1,230 | 1,270 | 81,000 | 1,154.55 |
| 1994-05-27 | 1,240 | 1,240 | 1,220 | 1,220 | 29,000 | 1,109.09 |
| 1994-05-26 | 1,220 | 1,250 | 1,180 | 1,250 | 72,000 | 1,136.36 |
| 1994-05-25 | 1,220 | 1,220 | 1,200 | 1,220 | 43,000 | 1,109.09 |
| 1994-05-24 | 1,230 | 1,230 | 1,200 | 1,230 | 37,000 | 1,118.18 |
| 1994-05-23 | 1,210 | 1,220 | 1,200 | 1,220 | 17,000 | 1,109.09 |
| 1994-05-20 | 1,200 | 1,230 | 1,180 | 1,230 | 26,000 | 1,118.18 |
| 1994-05-19 | 1,220 | 1,220 | 1,190 | 1,190 | 7,000 | 1,081.82 |
| 1994-05-18 | 1,240 | 1,240 | 1,200 | 1,200 | 38,000 | 1,090.91 |
| 1994-05-17 | 1,240 | 1,250 | 1,230 | 1,230 | 6,000 | 1,118.18 |
| 1994-05-16 | 1,230 | 1,230 | 1,230 | 1,230 | 17,000 | 1,118.18 |
| 1994-05-13 | 1,220 | 1,240 | 1,200 | 1,230 | 12,000 | 1,118.18 |
| 1994-05-12 | 1,170 | 1,240 | 1,170 | 1,240 | 24,000 | 1,127.27 |
| 1994-05-11 | 1,200 | 1,200 | 1,150 | 1,150 | 83,000 | 1,045.45 |
| 1994-05-10 | 1,200 | 1,200 | 1,160 | 1,160 | 98,000 | 1,054.55 |
| 1994-05-09 | 1,190 | 1,210 | 1,180 | 1,200 | 36,000 | 1,090.91 |
| 1994-05-06 | 1,210 | 1,220 | 1,200 | 1,220 | 24,000 | 1,109.09 |
| 1994-05-02 | 1,230 | 1,230 | 1,200 | 1,210 | 5,000 | 1,100 |
| 1994-04-28 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,118.18 |
| 1994-04-27 | 1,250 | 1,250 | 1,220 | 1,220 | 8,000 | 1,109.09 |
| 1994-04-26 | 1,210 | 1,220 | 1,210 | 1,220 | 3,000 | 1,109.09 |
| 1994-04-25 | 1,220 | 1,220 | 1,220 | 1,220 | 24,000 | 1,109.09 |
| 1994-04-22 | 1,250 | 1,250 | 1,240 | 1,240 | 12,000 | 1,127.27 |
| 1994-04-21 | 1,220 | 1,250 | 1,220 | 1,250 | 18,000 | 1,136.36 |
| 1994-04-20 | 1,230 | 1,250 | 1,230 | 1,240 | 11,000 | 1,127.27 |
| 1994-04-19 | 1,230 | 1,250 | 1,230 | 1,250 | 30,000 | 1,136.36 |
| 1994-04-18 | 1,270 | 1,270 | 1,240 | 1,250 | 5,000 | 1,136.36 |
| 1994-04-15 | 1,270 | 1,280 | 1,250 | 1,280 | 66,000 | 1,163.64 |
| 1994-04-14 | 1,210 | 1,260 | 1,210 | 1,260 | 22,000 | 1,145.45 |
| 1994-04-13 | 1,210 | 1,230 | 1,210 | 1,230 | 18,000 | 1,118.18 |
| 1994-04-12 | 1,220 | 1,220 | 1,220 | 1,220 | 13,000 | 1,109.09 |
| 1994-04-11 | 1,240 | 1,240 | 1,220 | 1,230 | 18,000 | 1,118.18 |
| 1994-04-08 | 1,240 | 1,240 | 1,210 | 1,210 | 26,000 | 1,100 |
| 1994-04-07 | 1,230 | 1,270 | 1,220 | 1,270 | 12,000 | 1,154.55 |
| 1994-04-06 | 1,240 | 1,250 | 1,230 | 1,250 | 11,000 | 1,136.36 |
| 1994-04-05 | 1,220 | 1,240 | 1,210 | 1,220 | 43,000 | 1,109.09 |
| 1994-04-04 | 1,240 | 1,240 | 1,220 | 1,220 | 26,000 | 1,109.09 |
| 1994-04-01 | 1,230 | 1,280 | 1,230 | 1,280 | 18,000 | 1,163.64 |
| 1994-03-31 | 1,250 | 1,250 | 1,250 | 1,250 | 16,000 | 1,136.36 |
| 1994-03-30 | 1,240 | 1,250 | 1,220 | 1,250 | 49,000 | 1,136.36 |
| 1994-03-29 | 1,250 | 1,250 | 1,250 | 1,250 | 37,000 | 1,136.36 |
| 1994-03-28 | 1,230 | 1,270 | 1,230 | 1,250 | 29,000 | 1,136.36 |
| 1994-03-25 | 1,230 | 1,250 | 1,230 | 1,250 | 74,000 | 1,136.36 |
| 1994-03-24 | 1,230 | 1,270 | 1,230 | 1,250 | 41,000 | 1,136.36 |
| 1994-03-23 | 1,250 | 1,250 | 1,210 | 1,230 | 35,000 | 1,118.18 |
| 1994-03-22 | 1,280 | 1,280 | 1,260 | 1,270 | 85,000 | 1,154.55 |
| 1994-03-18 | 1,290 | 1,290 | 1,280 | 1,280 | 230,000 | 1,163.64 |
| 1994-03-17 | 1,270 | 1,290 | 1,270 | 1,280 | 70,000 | 1,163.64 |
| 1994-03-16 | 1,270 | 1,290 | 1,270 | 1,270 | 45,000 | 1,154.55 |
| 1994-03-15 | 1,230 | 1,250 | 1,230 | 1,250 | 64,000 | 1,136.36 |
| 1994-03-14 | 1,230 | 1,250 | 1,220 | 1,230 | 139,000 | 1,118.18 |
| 1994-03-11 | 1,230 | 1,230 | 1,210 | 1,230 | 86,000 | 1,118.18 |
| 1994-03-10 | 1,240 | 1,250 | 1,220 | 1,220 | 38,000 | 1,109.09 |
| 1994-03-09 | 1,230 | 1,240 | 1,230 | 1,240 | 52,000 | 1,127.27 |
| 1994-03-08 | 1,250 | 1,260 | 1,240 | 1,240 | 88,000 | 1,127.27 |
| 1994-03-07 | 1,260 | 1,260 | 1,250 | 1,260 | 62,000 | 1,145.45 |
| 1994-03-04 | 1,270 | 1,280 | 1,260 | 1,270 | 88,000 | 1,154.55 |
| 1994-03-03 | 1,280 | 1,280 | 1,260 | 1,280 | 74,000 | 1,163.64 |
| 1994-03-02 | 1,290 | 1,290 | 1,280 | 1,280 | 24,000 | 1,163.64 |
| 1994-03-01 | 1,280 | 1,300 | 1,280 | 1,300 | 58,000 | 1,181.82 |
| 1994-02-28 | 1,280 | 1,320 | 1,280 | 1,300 | 141,000 | 1,181.82 |
| 1994-02-25 | 1,280 | 1,310 | 1,270 | 1,300 | 88,000 | 1,181.82 |
| 1994-02-24 | 1,300 | 1,320 | 1,300 | 1,300 | 229,000 | 1,181.82 |
| 1994-02-23 | 1,270 | 1,270 | 1,250 | 1,270 | 139,000 | 1,154.55 |
| 1994-02-22 | 1,290 | 1,290 | 1,260 | 1,270 | 35,000 | 1,154.55 |
| 1994-02-21 | 1,250 | 1,320 | 1,250 | 1,320 | 46,000 | 1,200 |
| 1994-02-18 | 1,280 | 1,280 | 1,240 | 1,260 | 58,000 | 1,145.45 |
| 1994-02-17 | 1,340 | 1,340 | 1,250 | 1,300 | 363,000 | 1,181.82 |
| 1994-02-16 | 1,290 | 1,370 | 1,280 | 1,320 | 1,399,000 | 1,200 |
| 1994-02-15 | 1,220 | 1,270 | 1,210 | 1,270 | 162,000 | 1,154.55 |
| 1994-02-14 | 1,250 | 1,280 | 1,250 | 1,260 | 145,000 | 1,145.45 |
| 1994-02-10 | 1,280 | 1,310 | 1,270 | 1,280 | 332,000 | 1,163.64 |
| 1994-02-09 | 1,320 | 1,350 | 1,300 | 1,300 | 437,000 | 1,181.82 |
| 1994-02-08 | 1,280 | 1,320 | 1,260 | 1,310 | 435,000 | 1,190.91 |
| 1994-02-07 | 1,280 | 1,300 | 1,280 | 1,290 | 135,000 | 1,172.73 |
| 1994-02-04 | 1,260 | 1,300 | 1,260 | 1,300 | 496,000 | 1,181.82 |
| 1994-02-03 | 1,270 | 1,270 | 1,240 | 1,250 | 136,000 | 1,136.36 |
| 1994-02-02 | 1,200 | 1,250 | 1,200 | 1,250 | 156,000 | 1,136.36 |
| 1994-02-01 | 1,200 | 1,230 | 1,200 | 1,200 | 91,000 | 1,090.91 |
| 1994-01-31 | 1,200 | 1,200 | 1,170 | 1,200 | 115,000 | 1,090.91 |
| 1994-01-28 | 1,170 | 1,170 | 1,140 | 1,140 | 15,000 | 1,036.36 |
| 1994-01-27 | 1,170 | 1,200 | 1,170 | 1,170 | 89,000 | 1,063.64 |
| 1994-01-26 | 1,150 | 1,200 | 1,150 | 1,190 | 446,000 | 1,081.82 |
| 1994-01-25 | 1,100 | 1,150 | 1,090 | 1,130 | 63,000 | 1,027.27 |
| 1994-01-24 | 1,080 | 1,100 | 1,080 | 1,100 | 29,000 | 1,000 |
| 1994-01-21 | 1,130 | 1,160 | 1,120 | 1,160 | 307,000 | 1,054.55 |
| 1994-01-20 | 1,120 | 1,130 | 1,110 | 1,130 | 59,000 | 1,027.27 |
| 1994-01-19 | 1,100 | 1,130 | 1,090 | 1,130 | 48,000 | 1,027.27 |
| 1994-01-18 | 1,120 | 1,130 | 1,100 | 1,100 | 74,000 | 1,000 |
| 1994-01-17 | 1,120 | 1,130 | 1,100 | 1,130 | 5,000 | 1,027.27 |
| 1994-01-14 | 1,080 | 1,130 | 1,080 | 1,130 | 64,000 | 1,027.27 |
| 1994-01-13 | 1,100 | 1,120 | 1,100 | 1,120 | 16,000 | 1,018.18 |
| 1994-01-12 | 1,090 | 1,120 | 1,090 | 1,120 | 12,000 | 1,018.18 |
| 1994-01-11 | 1,130 | 1,130 | 1,100 | 1,100 | 35,000 | 1,000 |
| 1994-01-10 | 1,080 | 1,120 | 1,070 | 1,070 | 49,000 | 972.73 |
| 1994-01-07 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 | 972.73 |
| 1994-01-06 | 1,040 | 1,080 | 1,040 | 1,080 | 60,000 | 981.82 |
| 1994-01-05 | 1,030 | 1,050 | 1,030 | 1,050 | 19,000 | 954.55 |
| 1994-01-04 | 1,000 | 1,030 | 1,000 | 1,030 | 21,000 | 936.36 |
分割・併合履歴 ： [1994-09-27]1株→1.1株
