6484 (株)KVK 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 | 2,050 | 2,200 | 2,050 | 2,200 | 26,000 | 3,076.92 |
| 1994-12-29 | 2,040 | 2,050 | 2,040 | 2,050 | 4,000 | 2,867.13 |
| 1994-12-28 | 2,050 | 2,050 | 2,050 | 2,050 | 7,000 | 2,867.13 |
| 1994-12-27 | 2,060 | 2,060 | 2,060 | 2,060 | 4,000 | 2,881.12 |
| 1994-12-26 | 2,060 | 2,060 | 2,050 | 2,060 | 6,000 | 2,881.12 |
| 1994-12-22 | 1,950 | 2,010 | 1,950 | 2,010 | 15,000 | 2,811.19 |
| 1994-12-21 | 1,910 | 1,940 | 1,910 | 1,940 | 11,000 | 2,713.29 |
| 1994-12-20 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 | 2,657.34 |
| 1994-12-19 | 1,900 | 1,920 | 1,900 | 1,900 | 8,000 | 2,657.34 |
| 1994-12-16 | 1,930 | 1,930 | 1,900 | 1,900 | 10,000 | 2,657.34 |
| 1994-12-15 | 1,950 | 1,950 | 1,930 | 1,930 | 2,000 | 2,699.30 |
| 1994-12-14 | 1,980 | 2,000 | 1,960 | 1,960 | 13,000 | 2,741.26 |
| 1994-12-13 | 2,020 | 2,020 | 1,980 | 1,980 | 6,000 | 2,769.23 |
| 1994-12-12 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,797.20 |
| 1994-12-09 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,797.20 |
| 1994-12-08 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 2,755.24 |
| 1994-12-07 | 2,040 | 2,040 | 2,010 | 2,010 | 5,000 | 2,811.19 |
| 1994-12-06 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 2,797.20 |
| 1994-12-05 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 2,741.26 |
| 1994-12-02 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 2,727.27 |
| 1994-12-01 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 2,727.27 |
| 1994-11-30 | 1,980 | 1,980 | 1,950 | 1,950 | 5,000 | 2,727.27 |
| 1994-11-29 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 2,769.23 |
| 1994-11-28 | 2,050 | 2,050 | 1,980 | 1,980 | 2,000 | 2,769.23 |
| 1994-11-22 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 2,867.13 |
| 1994-11-18 | 2,100 | 2,130 | 2,060 | 2,130 | 18,000 | 2,979.02 |
| 1994-11-17 | 2,160 | 2,160 | 2,100 | 2,100 | 11,000 | 2,937.06 |
| 1994-11-16 | 2,150 | 2,160 | 2,070 | 2,120 | 33,000 | 2,965.03 |
| 1994-11-15 | 2,090 | 2,100 | 2,090 | 2,090 | 3,000 | 2,923.08 |
| 1994-11-14 | 2,070 | 2,090 | 2,070 | 2,090 | 7,000 | 2,923.08 |
| 1994-11-11 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 2,895.10 |
| 1994-11-10 | 2,070 | 2,070 | 2,060 | 2,060 | 11,000 | 2,881.12 |
| 1994-11-09 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,881.12 |
| 1994-11-08 | 2,030 | 2,050 | 2,000 | 2,050 | 10,000 | 2,867.13 |
| 1994-11-07 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 3,006.99 |
| 1994-11-04 | 2,210 | 2,210 | 2,160 | 2,160 | 3,000 | 3,020.98 |
| 1994-11-02 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 3,076.92 |
| 1994-11-01 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 3,118.88 |
| 1994-10-31 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 3,090.91 |
| 1994-10-28 | 2,280 | 2,280 | 2,210 | 2,210 | 3,000 | 3,090.91 |
| 1994-10-27 | 2,340 | 2,340 | 2,230 | 2,300 | 14,000 | 3,216.78 |
| 1994-10-26 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 3,216.78 |
| 1994-10-25 | 2,330 | 2,340 | 2,330 | 2,330 | 4,000 | 3,258.74 |
| 1994-10-24 | 2,230 | 2,340 | 2,230 | 2,340 | 4,000 | 3,272.73 |
| 1994-10-21 | 2,250 | 2,250 | 2,230 | 2,230 | 5,000 | 3,118.88 |
| 1994-10-20 | 2,230 | 2,230 | 2,230 | 2,230 | 3,000 | 3,118.88 |
| 1994-10-19 | 2,230 | 2,240 | 2,230 | 2,230 | 3,000 | 3,118.88 |
| 1994-10-18 | 2,230 | 2,250 | 2,230 | 2,230 | 5,000 | 3,118.88 |
| 1994-10-17 | 2,230 | 2,240 | 2,230 | 2,230 | 8,000 | 3,118.88 |
| 1994-10-14 | 2,260 | 2,260 | 2,230 | 2,230 | 6,000 | 3,118.88 |
| 1994-10-13 | 2,290 | 2,290 | 2,210 | 2,210 | 8,000 | 3,090.91 |
| 1994-10-12 | 2,300 | 2,300 | 2,280 | 2,280 | 3,000 | 3,188.81 |
| 1994-10-11 | 2,270 | 2,300 | 2,270 | 2,300 | 5,000 | 3,216.78 |
| 1994-10-07 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 3,174.83 |
| 1994-10-06 | 2,330 | 2,330 | 2,250 | 2,250 | 7,000 | 3,146.85 |
| 1994-10-05 | 2,330 | 2,330 | 2,300 | 2,330 | 14,000 | 3,258.74 |
| 1994-10-04 | 2,330 | 2,330 | 2,330 | 2,330 | 5,000 | 3,258.74 |
| 1994-10-03 | 2,350 | 2,350 | 2,300 | 2,340 | 11,000 | 3,272.73 |
| 1994-09-30 | 2,320 | 2,350 | 2,320 | 2,340 | 37,000 | 3,272.73 |
| 1994-09-29 | 2,310 | 2,340 | 2,310 | 2,310 | 21,000 | 3,230.77 |
| 1994-09-28 | 2,340 | 2,340 | 2,310 | 2,310 | 18,000 | 3,230.77 |
| 1994-09-27 | 2,300 | 2,340 | 2,300 | 2,340 | 9,000 | 3,272.73 |
| 1994-09-26 | 2,320 | 2,340 | 2,290 | 2,290 | 7,000 | 3,202.80 |
| 1994-09-22 | 2,310 | 2,310 | 2,290 | 2,290 | 3,000 | 3,202.80 |
| 1994-09-21 | 2,320 | 2,340 | 2,300 | 2,340 | 11,000 | 3,272.73 |
| 1994-09-20 | 2,360 | 2,360 | 2,300 | 2,300 | 10,000 | 3,216.78 |
| 1994-09-19 | 2,400 | 2,400 | 2,350 | 2,390 | 11,000 | 3,342.66 |
| 1994-09-16 | 2,390 | 2,400 | 2,360 | 2,400 | 4,000 | 3,356.64 |
| 1994-09-14 | 2,390 | 2,400 | 2,350 | 2,400 | 15,000 | 3,356.64 |
| 1994-09-13 | 2,400 | 2,400 | 2,380 | 2,400 | 25,000 | 3,356.64 |
| 1994-09-12 | 2,400 | 2,400 | 2,400 | 2,400 | 23,000 | 3,356.64 |
| 1994-09-09 | 2,450 | 2,510 | 2,400 | 2,400 | 76,000 | 3,356.64 |
| 1994-09-08 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 3,356.64 |
| 1994-09-07 | 2,470 | 2,470 | 2,400 | 2,400 | 13,000 | 3,356.64 |
| 1994-09-06 | 2,450 | 2,500 | 2,430 | 2,470 | 18,000 | 3,454.55 |
| 1994-09-05 | 2,560 | 2,600 | 2,490 | 2,490 | 54,000 | 3,482.52 |
| 1994-09-02 | 2,500 | 2,620 | 2,500 | 2,510 | 362,000 | 3,510.49 |
| 1994-09-01 | 2,300 | 2,350 | 2,250 | 2,340 | 51,000 | 3,272.73 |
| 1994-08-31 | 2,290 | 2,300 | 2,290 | 2,300 | 7,000 | 3,216.78 |
| 1994-08-30 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 3,216.78 |
| 1994-08-29 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 3,216.78 |
| 1994-08-26 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 3,244.76 |
| 1994-08-25 | 2,330 | 2,330 | 2,330 | 2,330 | 3,000 | 3,258.74 |
| 1994-08-24 | 2,340 | 2,340 | 2,340 | 2,340 | 2,000 | 3,272.73 |
| 1994-08-23 | 2,300 | 2,340 | 2,300 | 2,340 | 3,000 | 3,272.73 |
| 1994-08-22 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 3,216.78 |
| 1994-08-19 | 2,200 | 2,300 | 2,150 | 2,300 | 8,000 | 3,216.78 |
| 1994-08-18 | 2,290 | 2,300 | 2,210 | 2,300 | 23,000 | 3,216.78 |
| 1994-08-16 | 2,250 | 2,250 | 2,210 | 2,250 | 4,000 | 3,146.85 |
| 1994-08-12 | 2,200 | 2,300 | 2,200 | 2,300 | 45,000 | 3,216.78 |
| 1994-08-11 | 2,360 | 2,360 | 2,200 | 2,200 | 3,000 | 3,076.92 |
| 1994-08-10 | 2,390 | 2,400 | 2,360 | 2,360 | 6,000 | 3,300.70 |
| 1994-08-08 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 3,314.69 |
| 1994-08-05 | 2,420 | 2,430 | 2,400 | 2,430 | 7,000 | 3,398.60 |
| 1994-08-03 | 2,450 | 2,460 | 2,450 | 2,450 | 9,000 | 3,426.57 |
| 1994-08-02 | 2,410 | 2,440 | 2,400 | 2,440 | 87,000 | 3,412.59 |
| 1994-08-01 | 2,450 | 2,450 | 2,410 | 2,410 | 4,000 | 3,370.63 |
| 1994-07-29 | 2,420 | 2,470 | 2,420 | 2,470 | 18,000 | 3,454.55 |
| 1994-07-28 | 2,420 | 2,420 | 2,360 | 2,420 | 34,000 | 3,384.62 |
| 1994-07-27 | 2,360 | 2,430 | 2,360 | 2,400 | 16,000 | 3,356.64 |
| 1994-07-26 | 2,360 | 2,400 | 2,360 | 2,400 | 5,000 | 3,356.64 |
| 1994-07-25 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 3,356.64 |
| 1994-07-22 | 2,400 | 2,420 | 2,400 | 2,400 | 19,000 | 3,356.64 |
| 1994-07-21 | 2,400 | 2,410 | 2,400 | 2,400 | 22,000 | 3,356.64 |
| 1994-07-20 | 2,400 | 2,430 | 2,400 | 2,400 | 44,000 | 3,356.64 |
| 1994-07-19 | 2,300 | 2,400 | 2,300 | 2,400 | 15,000 | 3,356.64 |
| 1994-07-18 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 3,300.70 |
| 1994-07-15 | 2,360 | 2,360 | 2,360 | 2,360 | 13,000 | 3,300.70 |
| 1994-07-14 | 2,360 | 2,360 | 2,350 | 2,350 | 33,000 | 3,286.71 |
| 1994-07-13 | 2,350 | 2,360 | 2,330 | 2,360 | 13,000 | 3,300.70 |
| 1994-07-12 | 2,400 | 2,400 | 2,350 | 2,380 | 38,000 | 3,328.67 |
| 1994-07-11 | 2,260 | 2,390 | 2,260 | 2,390 | 4,000 | 3,342.66 |
| 1994-07-08 | 2,350 | 2,400 | 2,260 | 2,260 | 20,000 | 3,160.84 |
| 1994-07-07 | 2,240 | 2,300 | 2,200 | 2,300 | 110,000 | 3,216.78 |
| 1994-07-06 | 2,200 | 2,260 | 2,180 | 2,260 | 37,000 | 3,160.84 |
| 1994-07-05 | 2,300 | 2,300 | 2,260 | 2,260 | 10,000 | 3,160.84 |
| 1994-07-04 | 2,250 | 2,300 | 2,250 | 2,300 | 7,000 | 3,216.78 |
| 1994-07-01 | 2,150 | 2,250 | 2,150 | 2,200 | 32,000 | 3,076.92 |
| 1994-06-30 | 2,110 | 2,150 | 2,100 | 2,100 | 8,000 | 2,937.06 |
| 1994-06-29 | 2,200 | 2,200 | 2,150 | 2,150 | 5,000 | 3,006.99 |
| 1994-06-28 | 2,210 | 2,210 | 2,180 | 2,200 | 12,000 | 3,076.92 |
| 1994-06-27 | 2,190 | 2,200 | 2,190 | 2,200 | 10,000 | 3,076.92 |
| 1994-06-24 | 2,240 | 2,240 | 2,150 | 2,150 | 3,000 | 3,006.99 |
| 1994-06-23 | 2,280 | 2,280 | 2,270 | 2,270 | 2,000 | 3,174.83 |
| 1994-06-22 | 2,290 | 2,290 | 2,290 | 2,290 | 17,000 | 3,202.80 |
| 1994-06-21 | 2,320 | 2,320 | 2,280 | 2,290 | 19,000 | 3,202.80 |
| 1994-06-20 | 2,340 | 2,340 | 2,330 | 2,330 | 3,000 | 3,258.74 |
| 1994-06-17 | 2,320 | 2,320 | 2,300 | 2,320 | 13,000 | 3,244.76 |
| 1994-06-16 | 2,310 | 2,310 | 2,310 | 2,310 | 3,000 | 3,230.77 |
| 1994-06-15 | 2,350 | 2,350 | 2,280 | 2,310 | 7,000 | 3,230.77 |
| 1994-06-14 | 2,370 | 2,370 | 2,360 | 2,360 | 9,000 | 3,300.70 |
| 1994-06-13 | 2,410 | 2,410 | 2,360 | 2,370 | 9,000 | 3,314.69 |
| 1994-06-10 | 2,390 | 2,390 | 2,370 | 2,370 | 11,000 | 3,314.69 |
| 1994-06-09 | 2,370 | 2,390 | 2,360 | 2,390 | 23,000 | 3,342.66 |
| 1994-06-08 | 2,370 | 2,370 | 2,350 | 2,370 | 32,000 | 3,314.69 |
| 1994-06-07 | 2,380 | 2,420 | 2,380 | 2,400 | 10,000 | 3,356.64 |
| 1994-06-06 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 3,384.62 |
| 1994-06-03 | 2,410 | 2,430 | 2,400 | 2,430 | 9,000 | 3,398.60 |
| 1994-06-02 | 2,390 | 2,400 | 2,390 | 2,390 | 4,000 | 3,342.66 |
| 1994-06-01 | 2,370 | 2,400 | 2,370 | 2,370 | 3,000 | 3,314.69 |
| 1994-05-31 | 2,400 | 2,400 | 2,330 | 2,330 | 9,000 | 3,258.74 |
| 1994-05-30 | 2,440 | 2,440 | 2,400 | 2,440 | 18,000 | 3,412.59 |
| 1994-05-27 | 2,450 | 2,480 | 2,410 | 2,450 | 36,000 | 3,426.57 |
| 1994-05-26 | 2,450 | 2,450 | 2,410 | 2,410 | 17,000 | 3,370.63 |
| 1994-05-25 | 2,490 | 2,490 | 2,400 | 2,450 | 38,000 | 3,426.57 |
| 1994-05-24 | 2,490 | 2,500 | 2,490 | 2,490 | 10,000 | 3,482.52 |
| 1994-05-23 | 2,510 | 2,540 | 2,510 | 2,530 | 16,000 | 3,538.46 |
| 1994-05-20 | 2,550 | 2,550 | 2,500 | 2,520 | 52,000 | 3,524.48 |
| 1994-05-19 | 2,400 | 2,590 | 2,400 | 2,510 | 79,000 | 3,510.49 |
| 1994-05-18 | 2,400 | 2,410 | 2,400 | 2,410 | 4,000 | 3,370.63 |
| 1994-05-17 | 2,410 | 2,420 | 2,380 | 2,410 | 10,000 | 3,370.63 |
| 1994-05-13 | 2,410 | 2,420 | 2,410 | 2,420 | 7,000 | 3,384.62 |
| 1994-05-11 | 2,410 | 2,420 | 2,360 | 2,360 | 21,000 | 3,300.70 |
| 1994-05-10 | 2,420 | 2,420 | 2,410 | 2,420 | 4,000 | 3,384.62 |
| 1994-05-09 | 2,370 | 2,420 | 2,370 | 2,420 | 4,000 | 3,384.62 |
| 1994-05-06 | 2,370 | 2,400 | 2,370 | 2,400 | 21,000 | 3,356.64 |
| 1994-05-02 | 2,420 | 2,430 | 2,360 | 2,360 | 4,000 | 3,300.70 |
| 1994-04-28 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 3,370.63 |
| 1994-04-27 | 2,360 | 2,400 | 2,360 | 2,400 | 2,000 | 3,356.64 |
| 1994-04-26 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 | 3,300.70 |
| 1994-04-25 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 | 3,300.70 |
| 1994-04-21 | 2,420 | 2,420 | 2,410 | 2,420 | 11,000 | 3,384.62 |
| 1994-04-20 | 2,420 | 2,430 | 2,420 | 2,420 | 19,000 | 3,384.62 |
| 1994-04-19 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 3,384.62 |
| 1994-04-18 | 2,420 | 2,420 | 2,420 | 2,420 | 2,000 | 3,384.62 |
| 1994-04-15 | 2,390 | 2,420 | 2,390 | 2,420 | 6,000 | 3,384.62 |
| 1994-04-14 | 2,410 | 2,410 | 2,390 | 2,390 | 12,000 | 3,342.66 |
| 1994-04-13 | 2,410 | 2,420 | 2,410 | 2,410 | 6,000 | 3,370.63 |
| 1994-04-12 | 2,410 | 2,410 | 2,410 | 2,410 | 3,000 | 3,370.63 |
| 1994-04-11 | 2,420 | 2,420 | 2,410 | 2,410 | 13,000 | 3,370.63 |
| 1994-04-08 | 2,410 | 2,450 | 2,410 | 2,410 | 12,000 | 3,370.63 |
| 1994-04-07 | 2,450 | 2,460 | 2,440 | 2,440 | 9,000 | 3,412.59 |
| 1994-04-06 | 2,450 | 2,460 | 2,400 | 2,450 | 16,000 | 3,426.57 |
| 1994-04-05 | 2,460 | 2,490 | 2,460 | 2,460 | 15,000 | 3,440.56 |
| 1994-04-04 | 2,460 | 2,500 | 2,450 | 2,450 | 20,000 | 3,426.57 |
| 1994-04-01 | 2,420 | 2,440 | 2,420 | 2,440 | 28,000 | 3,412.59 |
| 1994-03-31 | 2,410 | 2,420 | 2,410 | 2,410 | 6,000 | 3,370.63 |
| 1994-03-30 | 2,390 | 2,390 | 2,380 | 2,390 | 19,000 | 3,342.66 |
| 1994-03-29 | 2,380 | 2,400 | 2,360 | 2,380 | 30,000 | 3,328.67 |
| 1994-03-28 | 2,410 | 2,410 | 2,380 | 2,380 | 13,000 | 3,328.67 |
| 1994-03-25 | 3,080 | 3,100 | 3,070 | 3,090 | 39,000 | 3,324.37 |
| 1994-03-24 | 3,060 | 3,100 | 3,060 | 3,100 | 42,000 | 3,335.13 |
| 1994-03-23 | 3,070 | 3,070 | 3,050 | 3,050 | 17,000 | 3,281.33 |
| 1994-03-22 | 3,080 | 3,100 | 3,060 | 3,080 | 13,000 | 3,313.61 |
| 1994-03-18 | 3,100 | 3,140 | 3,080 | 3,080 | 23,000 | 3,313.61 |
| 1994-03-17 | 3,090 | 3,120 | 3,090 | 3,120 | 18,000 | 3,356.64 |
| 1994-03-16 | 3,100 | 3,150 | 3,090 | 3,100 | 23,000 | 3,335.13 |
| 1994-03-15 | 3,120 | 3,120 | 3,090 | 3,100 | 44,000 | 3,335.13 |
| 1994-03-14 | 3,150 | 3,190 | 3,060 | 3,120 | 52,000 | 3,356.64 |
| 1994-03-11 | 3,140 | 3,160 | 3,110 | 3,150 | 69,000 | 3,388.92 |
| 1994-03-10 | 3,130 | 3,150 | 3,100 | 3,100 | 30,000 | 3,335.13 |
| 1994-03-09 | 3,080 | 3,120 | 3,070 | 3,120 | 30,000 | 3,356.64 |
| 1994-03-08 | 3,060 | 3,080 | 3,060 | 3,070 | 13,000 | 3,302.85 |
| 1994-03-07 | 3,100 | 3,100 | 3,070 | 3,070 | 12,000 | 3,302.85 |
| 1994-03-04 | 3,100 | 3,100 | 3,070 | 3,100 | 22,000 | 3,335.13 |
| 1994-03-03 | 3,090 | 3,120 | 3,070 | 3,100 | 53,000 | 3,335.13 |
| 1994-03-02 | 3,110 | 3,130 | 3,060 | 3,090 | 24,000 | 3,324.37 |
| 1994-03-01 | 3,110 | 3,170 | 3,100 | 3,100 | 74,000 | 3,335.13 |
| 1994-02-28 | 3,060 | 3,120 | 3,060 | 3,120 | 68,000 | 3,356.64 |
| 1994-02-25 | 3,090 | 3,100 | 3,060 | 3,060 | 55,000 | 3,292.09 |
| 1994-02-24 | 3,020 | 3,120 | 3,020 | 3,100 | 139,000 | 3,335.13 |
| 1994-02-23 | 2,920 | 3,000 | 2,910 | 3,000 | 72,000 | 3,227.54 |
| 1994-02-22 | 2,830 | 2,920 | 2,810 | 2,920 | 42,000 | 3,141.47 |
| 1994-02-21 | 2,840 | 2,840 | 2,800 | 2,810 | 36,000 | 3,023.13 |
| 1994-02-18 | 2,850 | 2,850 | 2,810 | 2,840 | 26,000 | 3,055.41 |
| 1994-02-17 | 2,850 | 2,850 | 2,780 | 2,800 | 12,000 | 3,012.37 |
| 1994-02-16 | 2,750 | 2,830 | 2,750 | 2,830 | 9,000 | 3,044.65 |
| 1994-02-15 | 2,710 | 2,710 | 2,700 | 2,710 | 12,000 | 2,915.55 |
| 1994-02-14 | 2,800 | 2,830 | 2,770 | 2,770 | 4,000 | 2,980.10 |
| 1994-02-10 | 2,800 | 2,800 | 2,770 | 2,800 | 26,000 | 3,012.37 |
| 1994-02-09 | 2,840 | 2,840 | 2,770 | 2,770 | 11,000 | 2,980.10 |
| 1994-02-08 | 2,790 | 2,800 | 2,770 | 2,800 | 34,000 | 3,012.37 |
| 1994-02-07 | 2,790 | 2,790 | 2,700 | 2,770 | 10,000 | 2,980.10 |
| 1994-02-04 | 2,850 | 2,900 | 2,800 | 2,800 | 8,000 | 3,012.37 |
| 1994-02-03 | 2,930 | 2,970 | 2,870 | 2,870 | 150,000 | 3,087.68 |
| 1994-02-02 | 2,890 | 2,940 | 2,870 | 2,930 | 99,000 | 3,152.23 |
| 1994-02-01 | 2,770 | 2,770 | 2,700 | 2,750 | 20,000 | 2,958.58 |
| 1994-01-31 | 2,710 | 2,750 | 2,700 | 2,750 | 13,000 | 2,958.58 |
| 1994-01-28 | 2,650 | 2,650 | 2,600 | 2,600 | 13,000 | 2,797.20 |
| 1994-01-27 | 2,620 | 2,620 | 2,600 | 2,610 | 6,000 | 2,807.96 |
| 1994-01-26 | 2,630 | 2,650 | 2,620 | 2,620 | 6,000 | 2,818.72 |
| 1994-01-25 | 2,620 | 2,620 | 2,620 | 2,620 | 3,000 | 2,818.72 |
| 1994-01-24 | 2,590 | 2,600 | 2,590 | 2,600 | 4,000 | 2,797.20 |
| 1994-01-21 | 2,790 | 2,790 | 2,720 | 2,790 | 10,000 | 3,001.61 |
| 1994-01-20 | 2,800 | 2,800 | 2,750 | 2,790 | 9,000 | 3,001.61 |
| 1994-01-19 | 2,790 | 2,790 | 2,740 | 2,740 | 11,000 | 2,947.82 |
| 1994-01-18 | 2,860 | 2,860 | 2,710 | 2,800 | 13,000 | 3,012.37 |
| 1994-01-17 | 2,930 | 2,930 | 2,810 | 2,890 | 29,000 | 3,109.20 |
| 1994-01-14 | 2,800 | 2,930 | 2,800 | 2,930 | 116,000 | 3,152.23 |
| 1994-01-13 | 2,620 | 2,730 | 2,620 | 2,730 | 43,000 | 2,937.06 |
| 1994-01-12 | 2,500 | 2,600 | 2,500 | 2,600 | 31,000 | 2,797.20 |
| 1994-01-11 | 2,500 | 2,530 | 2,500 | 2,500 | 17,000 | 2,689.62 |
| 1994-01-10 | 2,500 | 2,500 | 2,500 | 2,500 | 9,000 | 2,689.62 |
| 1994-01-07 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 | 2,689.62 |
| 1994-01-06 | 2,400 | 2,500 | 2,360 | 2,500 | 6,000 | 2,689.62 |
| 1994-01-04 | 2,330 | 2,330 | 2,330 | 2,330 | 2,000 | 2,506.72 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.3株 [1994-03-28]1株→1.3株