6745 ホーチキ(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 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1994-12-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1994-12-28 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1994-12-27 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1994-12-26 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 1,090 |
| 1994-12-22 | 1,040 | 1,070 | 1,040 | 1,070 | 12,000 | 1,070 |
| 1994-12-21 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1994-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1994-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 31,000 | 1,000 |
| 1994-12-16 | 1,030 | 1,030 | 1,000 | 1,000 | 21,000 | 1,000 |
| 1994-12-15 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1994-12-14 | 1,010 | 1,030 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1994-12-13 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1994-12-12 | 1,070 | 1,070 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1994-12-09 | 1,070 | 1,070 | 1,060 | 1,070 | 19,000 | 1,070 |
| 1994-12-08 | 1,060 | 1,070 | 1,060 | 1,070 | 8,000 | 1,070 |
| 1994-12-07 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 1994-12-06 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1994-12-05 | 1,070 | 1,070 | 1,070 | 1,070 | 14,000 | 1,070 |
| 1994-12-02 | 1,120 | 1,120 | 1,070 | 1,070 | 27,000 | 1,070 |
| 1994-12-01 | 1,150 | 1,170 | 1,120 | 1,120 | 123,000 | 1,120 |
| 1994-11-30 | 1,100 | 1,170 | 1,100 | 1,170 | 88,000 | 1,170 |
| 1994-11-29 | 1,040 | 1,040 | 1,040 | 1,040 | 19,000 | 1,040 |
| 1994-11-28 | 1,020 | 1,020 | 1,020 | 1,020 | 17,000 | 1,020 |
| 1994-11-25 | 1,030 | 1,030 | 1,020 | 1,020 | 34,000 | 1,020 |
| 1994-11-24 | 999 | 1,020 | 999 | 1,020 | 10,000 | 1,020 |
| 1994-11-22 | 1,060 | 1,060 | 1,040 | 1,040 | 11,000 | 1,040 |
| 1994-11-21 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1994-11-18 | 1,070 | 1,080 | 1,050 | 1,070 | 29,000 | 1,070 |
| 1994-11-17 | 1,060 | 1,060 | 1,050 | 1,050 | 24,000 | 1,050 |
| 1994-11-16 | 1,050 | 1,050 | 1,030 | 1,050 | 32,000 | 1,050 |
| 1994-11-15 | 992 | 1,010 | 992 | 1,010 | 11,000 | 1,010 |
| 1994-11-14 | 991 | 1,000 | 990 | 990 | 34,000 | 990 |
| 1994-11-11 | 1,030 | 1,030 | 990 | 990 | 16,000 | 990 |
| 1994-11-10 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1994-11-09 | 1,080 | 1,080 | 1,030 | 1,030 | 9,000 | 1,030 |
| 1994-11-08 | 1,060 | 1,080 | 1,060 | 1,080 | 12,000 | 1,080 |
| 1994-11-07 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1994-11-04 | 1,110 | 1,110 | 1,110 | 1,110 | 14,000 | 1,110 |
| 1994-11-02 | 1,120 | 1,120 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1994-11-01 | 1,090 | 1,110 | 1,080 | 1,110 | 6,000 | 1,110 |
| 1994-10-31 | 1,090 | 1,100 | 1,080 | 1,100 | 7,000 | 1,100 |
| 1994-10-28 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1994-10-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1994-10-26 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 | 1,100 |
| 1994-10-25 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1994-10-24 | 1,090 | 1,090 | 1,090 | 1,090 | 12,000 | 1,090 |
| 1994-10-21 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1994-10-20 | 1,090 | 1,100 | 1,090 | 1,090 | 15,000 | 1,090 |
| 1994-10-19 | 1,110 | 1,110 | 1,090 | 1,090 | 6,000 | 1,090 |
| 1994-10-18 | 1,120 | 1,120 | 1,090 | 1,090 | 13,000 | 1,090 |
| 1994-10-17 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 1,120 |
| 1994-10-14 | 1,100 | 1,120 | 1,100 | 1,120 | 21,000 | 1,120 |
| 1994-10-13 | 1,120 | 1,120 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1994-10-12 | 1,110 | 1,120 | 1,100 | 1,120 | 8,000 | 1,120 |
| 1994-10-11 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 1,120 |
| 1994-10-06 | 1,110 | 1,120 | 1,110 | 1,120 | 5,000 | 1,120 |
| 1994-10-05 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 | 1,120 |
| 1994-10-04 | 1,140 | 1,140 | 1,120 | 1,120 | 7,000 | 1,120 |
| 1994-09-30 | 1,150 | 1,150 | 1,120 | 1,120 | 19,000 | 1,120 |
| 1994-09-29 | 1,130 | 1,140 | 1,130 | 1,140 | 4,000 | 1,140 |
| 1994-09-28 | 1,160 | 1,160 | 1,140 | 1,140 | 15,000 | 1,140 |
| 1994-09-27 | 1,160 | 1,170 | 1,160 | 1,160 | 7,000 | 1,160 |
| 1994-09-26 | 1,170 | 1,170 | 1,140 | 1,170 | 49,000 | 1,170 |
| 1994-09-22 | 1,160 | 1,160 | 1,150 | 1,160 | 32,000 | 1,160 |
| 1994-09-21 | 1,150 | 1,150 | 1,130 | 1,150 | 40,000 | 1,150 |
| 1994-09-20 | 1,150 | 1,150 | 1,130 | 1,130 | 19,000 | 1,130 |
| 1994-09-19 | 1,100 | 1,100 | 1,070 | 1,090 | 33,000 | 1,090 |
| 1994-09-16 | 1,160 | 1,180 | 1,100 | 1,100 | 36,000 | 1,100 |
| 1994-09-14 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 1,180 |
| 1994-09-13 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1994-09-12 | 1,170 | 1,200 | 1,160 | 1,200 | 10,000 | 1,200 |
| 1994-09-09 | 1,130 | 1,150 | 1,130 | 1,150 | 28,000 | 1,150 |
| 1994-09-08 | 1,150 | 1,150 | 1,130 | 1,130 | 13,000 | 1,130 |
| 1994-09-07 | 1,150 | 1,170 | 1,150 | 1,150 | 16,000 | 1,150 |
| 1994-09-06 | 1,160 | 1,210 | 1,150 | 1,150 | 62,000 | 1,150 |
| 1994-09-05 | 1,200 | 1,220 | 1,180 | 1,180 | 23,000 | 1,180 |
| 1994-09-02 | 1,200 | 1,220 | 1,180 | 1,210 | 80,000 | 1,210 |
| 1994-09-01 | 1,220 | 1,220 | 1,210 | 1,210 | 18,000 | 1,210 |
| 1994-08-31 | 1,230 | 1,230 | 1,220 | 1,220 | 10,000 | 1,220 |
| 1994-08-30 | 1,270 | 1,270 | 1,250 | 1,250 | 15,000 | 1,250 |
| 1994-08-29 | 1,260 | 1,270 | 1,260 | 1,260 | 10,000 | 1,260 |
| 1994-08-26 | 1,250 | 1,270 | 1,220 | 1,260 | 17,000 | 1,260 |
| 1994-08-25 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 1,270 |
| 1994-08-24 | 1,260 | 1,270 | 1,250 | 1,250 | 20,000 | 1,250 |
| 1994-08-23 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 1,260 |
| 1994-08-22 | 1,280 | 1,300 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1994-08-19 | 1,290 | 1,290 | 1,260 | 1,260 | 24,000 | 1,260 |
| 1994-08-18 | 1,290 | 1,300 | 1,280 | 1,290 | 29,000 | 1,290 |
| 1994-08-17 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1994-08-15 | 1,320 | 1,330 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1994-08-10 | 1,330 | 1,350 | 1,320 | 1,340 | 17,000 | 1,340 |
| 1994-08-09 | 1,310 | 1,310 | 1,300 | 1,300 | 30,000 | 1,300 |
| 1994-08-08 | 1,300 | 1,300 | 1,290 | 1,290 | 358,000 | 1,290 |
| 1994-08-05 | 1,300 | 1,300 | 1,290 | 1,290 | 6,000 | 1,290 |
| 1994-08-04 | 1,290 | 1,310 | 1,290 | 1,310 | 6,000 | 1,310 |
| 1994-08-03 | 1,280 | 1,290 | 1,270 | 1,290 | 9,000 | 1,290 |
| 1994-08-02 | 1,260 | 1,280 | 1,260 | 1,280 | 17,000 | 1,280 |
| 1994-08-01 | 1,290 | 1,290 | 1,260 | 1,270 | 371,000 | 1,270 |
| 1994-07-29 | 1,290 | 1,290 | 1,280 | 1,290 | 33,000 | 1,290 |
| 1994-07-28 | 1,300 | 1,300 | 1,290 | 1,290 | 15,000 | 1,290 |
| 1994-07-27 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,310 |
| 1994-07-26 | 1,310 | 1,310 | 1,310 | 1,310 | 11,000 | 1,310 |
| 1994-07-25 | 1,330 | 1,330 | 1,310 | 1,320 | 12,000 | 1,320 |
| 1994-07-22 | 1,310 | 1,330 | 1,300 | 1,310 | 45,000 | 1,310 |
| 1994-07-21 | 1,360 | 1,370 | 1,310 | 1,310 | 29,000 | 1,310 |
| 1994-07-15 | 1,350 | 1,380 | 1,350 | 1,380 | 43,000 | 1,380 |
| 1994-07-14 | 1,320 | 1,350 | 1,320 | 1,350 | 10,000 | 1,350 |
| 1994-07-13 | 1,330 | 1,330 | 1,320 | 1,320 | 6,000 | 1,320 |
| 1994-07-12 | 1,330 | 1,350 | 1,310 | 1,350 | 7,000 | 1,350 |
| 1994-07-11 | 1,330 | 1,330 | 1,310 | 1,320 | 11,000 | 1,320 |
| 1994-07-08 | 1,330 | 1,340 | 1,330 | 1,330 | 5,000 | 1,330 |
| 1994-07-07 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 | 1,330 |
| 1994-07-06 | 1,330 | 1,340 | 1,330 | 1,330 | 60,000 | 1,330 |
| 1994-07-05 | 1,350 | 1,360 | 1,350 | 1,360 | 11,000 | 1,360 |
| 1994-07-04 | 1,350 | 1,360 | 1,350 | 1,350 | 20,000 | 1,350 |
| 1994-07-01 | 1,360 | 1,360 | 1,340 | 1,350 | 18,000 | 1,350 |
| 1994-06-30 | 1,340 | 1,340 | 1,330 | 1,340 | 15,000 | 1,340 |
| 1994-06-29 | 1,350 | 1,350 | 1,330 | 1,350 | 7,000 | 1,350 |
| 1994-06-27 | 1,330 | 1,360 | 1,330 | 1,360 | 9,000 | 1,360 |
| 1994-06-24 | 1,370 | 1,370 | 1,350 | 1,370 | 11,000 | 1,370 |
| 1994-06-23 | 1,360 | 1,360 | 1,320 | 1,350 | 24,000 | 1,350 |
| 1994-06-22 | 1,340 | 1,350 | 1,340 | 1,340 | 30,000 | 1,340 |
| 1994-06-21 | 1,360 | 1,360 | 1,340 | 1,340 | 19,000 | 1,340 |
| 1994-06-20 | 1,340 | 1,360 | 1,340 | 1,350 | 36,000 | 1,350 |
| 1994-06-17 | 1,320 | 1,330 | 1,300 | 1,310 | 108,000 | 1,310 |
| 1994-06-16 | 1,350 | 1,350 | 1,300 | 1,300 | 112,000 | 1,300 |
| 1994-06-15 | 1,360 | 1,370 | 1,350 | 1,350 | 57,000 | 1,350 |
| 1994-06-14 | 1,350 | 1,360 | 1,340 | 1,360 | 20,000 | 1,360 |
| 1994-06-13 | 1,350 | 1,350 | 1,340 | 1,340 | 16,000 | 1,340 |
| 1994-06-10 | 1,360 | 1,360 | 1,340 | 1,340 | 67,000 | 1,340 |
| 1994-06-09 | 1,350 | 1,350 | 1,330 | 1,340 | 73,000 | 1,340 |
| 1994-06-08 | 1,320 | 1,350 | 1,320 | 1,330 | 82,000 | 1,330 |
| 1994-06-07 | 1,320 | 1,320 | 1,320 | 1,320 | 27,000 | 1,320 |
| 1994-06-06 | 1,330 | 1,340 | 1,320 | 1,320 | 26,000 | 1,320 |
| 1994-06-03 | 1,380 | 1,380 | 1,340 | 1,340 | 75,000 | 1,340 |
| 1994-06-02 | 1,390 | 1,390 | 1,350 | 1,360 | 31,000 | 1,360 |
| 1994-06-01 | 1,360 | 1,380 | 1,350 | 1,380 | 27,000 | 1,380 |
| 1994-05-31 | 1,350 | 1,370 | 1,350 | 1,360 | 12,000 | 1,360 |
| 1994-05-30 | 1,380 | 1,380 | 1,350 | 1,370 | 27,000 | 1,370 |
| 1994-05-27 | 1,370 | 1,370 | 1,360 | 1,360 | 36,000 | 1,360 |
| 1994-05-26 | 1,360 | 1,370 | 1,350 | 1,360 | 160,000 | 1,360 |
| 1994-05-25 | 1,370 | 1,370 | 1,340 | 1,340 | 232,000 | 1,340 |
| 1994-05-24 | 1,370 | 1,370 | 1,350 | 1,370 | 160,000 | 1,370 |
| 1994-05-23 | 1,370 | 1,390 | 1,360 | 1,380 | 277,000 | 1,380 |
| 1994-05-20 | 1,560 | 1,560 | 1,310 | 1,310 | 296,000 | 1,310 |
| 1994-05-19 | 1,580 | 1,580 | 1,580 | 1,580 | 10,000 | 1,580 |
| 1994-05-18 | 1,590 | 1,590 | 1,550 | 1,560 | 20,000 | 1,560 |
| 1994-05-17 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1994-05-16 | 1,560 | 1,590 | 1,560 | 1,560 | 16,000 | 1,560 |
| 1994-05-13 | 1,540 | 1,550 | 1,540 | 1,540 | 27,000 | 1,540 |
| 1994-05-12 | 1,570 | 1,570 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1994-05-11 | 1,550 | 1,560 | 1,550 | 1,560 | 5,000 | 1,560 |
| 1994-05-10 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1994-05-09 | 1,580 | 1,600 | 1,580 | 1,600 | 9,000 | 1,600 |
| 1994-05-06 | 1,530 | 1,550 | 1,530 | 1,550 | 14,000 | 1,550 |
| 1994-05-02 | 1,540 | 1,550 | 1,540 | 1,550 | 15,000 | 1,550 |
| 1994-04-28 | 1,540 | 1,600 | 1,530 | 1,600 | 16,000 | 1,600 |
| 1994-04-27 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 1,600 |
| 1994-04-26 | 1,580 | 1,600 | 1,580 | 1,600 | 8,000 | 1,600 |
| 1994-04-25 | 1,600 | 1,620 | 1,600 | 1,620 | 19,000 | 1,620 |
| 1994-04-22 | 1,580 | 1,640 | 1,580 | 1,630 | 47,000 | 1,630 |
| 1994-04-21 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 1,580 |
| 1994-04-20 | 1,580 | 1,580 | 1,560 | 1,580 | 7,000 | 1,580 |
| 1994-04-19 | 1,600 | 1,600 | 1,590 | 1,600 | 10,000 | 1,600 |
| 1994-04-18 | 1,640 | 1,660 | 1,610 | 1,610 | 18,000 | 1,610 |
| 1994-04-15 | 1,630 | 1,650 | 1,630 | 1,650 | 31,000 | 1,650 |
| 1994-04-14 | 1,570 | 1,640 | 1,560 | 1,600 | 38,000 | 1,600 |
| 1994-04-13 | 1,570 | 1,570 | 1,560 | 1,560 | 10,000 | 1,560 |
| 1994-04-12 | 1,560 | 1,580 | 1,560 | 1,570 | 17,000 | 1,570 |
| 1994-04-11 | 1,580 | 1,580 | 1,540 | 1,540 | 4,000 | 1,540 |
| 1994-04-08 | 1,540 | 1,540 | 1,530 | 1,530 | 4,000 | 1,530 |
| 1994-04-07 | 1,560 | 1,560 | 1,530 | 1,530 | 13,000 | 1,530 |
| 1994-04-06 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1994-04-05 | 1,530 | 1,600 | 1,530 | 1,600 | 45,000 | 1,600 |
| 1994-04-04 | 1,560 | 1,560 | 1,560 | 1,560 | 18,000 | 1,560 |
| 1994-04-01 | 1,530 | 1,590 | 1,530 | 1,560 | 9,000 | 1,560 |
| 1994-03-31 | 1,560 | 1,560 | 1,550 | 1,560 | 9,000 | 1,560 |
| 1994-03-30 | 1,580 | 1,580 | 1,560 | 1,560 | 40,000 | 1,560 |
| 1994-03-29 | 1,570 | 1,590 | 1,560 | 1,590 | 14,000 | 1,590 |
| 1994-03-28 | 1,590 | 1,590 | 1,560 | 1,560 | 4,000 | 1,560 |
| 1994-03-25 | 1,560 | 1,560 | 1,530 | 1,560 | 16,000 | 1,560 |
| 1994-03-24 | 1,590 | 1,590 | 1,580 | 1,590 | 37,000 | 1,590 |
| 1994-03-23 | 1,590 | 1,610 | 1,590 | 1,600 | 52,000 | 1,600 |
| 1994-03-22 | 1,640 | 1,640 | 1,610 | 1,610 | 10,000 | 1,610 |
| 1994-03-18 | 1,620 | 1,650 | 1,620 | 1,640 | 86,000 | 1,640 |
| 1994-03-17 | 1,610 | 1,620 | 1,610 | 1,620 | 13,000 | 1,620 |
| 1994-03-16 | 1,610 | 1,630 | 1,610 | 1,630 | 59,000 | 1,630 |
| 1994-03-15 | 1,640 | 1,640 | 1,610 | 1,610 | 6,000 | 1,610 |
| 1994-03-14 | 1,630 | 1,630 | 1,610 | 1,630 | 10,000 | 1,630 |
| 1994-03-11 | 1,610 | 1,630 | 1,600 | 1,630 | 21,000 | 1,630 |
| 1994-03-10 | 1,650 | 1,650 | 1,600 | 1,630 | 39,000 | 1,630 |
| 1994-03-09 | 1,660 | 1,660 | 1,640 | 1,640 | 4,000 | 1,640 |
| 1994-03-08 | 1,660 | 1,660 | 1,640 | 1,650 | 30,000 | 1,650 |
| 1994-03-07 | 1,680 | 1,680 | 1,640 | 1,640 | 11,000 | 1,640 |
| 1994-03-04 | 1,660 | 1,660 | 1,640 | 1,650 | 30,000 | 1,650 |
| 1994-03-03 | 1,670 | 1,670 | 1,610 | 1,650 | 48,000 | 1,650 |
| 1994-03-02 | 1,680 | 1,690 | 1,660 | 1,680 | 116,000 | 1,680 |
| 1994-03-01 | 1,600 | 1,680 | 1,600 | 1,680 | 234,000 | 1,680 |
| 1994-02-28 | 1,600 | 1,600 | 1,570 | 1,590 | 77,000 | 1,590 |
| 1994-02-25 | 1,590 | 1,590 | 1,590 | 1,590 | 522,000 | 1,590 |
| 1994-02-24 | 1,550 | 1,590 | 1,550 | 1,590 | 544,000 | 1,590 |
| 1994-02-23 | 1,580 | 1,580 | 1,530 | 1,530 | 6,000 | 1,530 |
| 1994-02-22 | 1,560 | 1,580 | 1,560 | 1,580 | 7,000 | 1,580 |
| 1994-02-21 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 1,530 |
| 1994-02-18 | 1,510 | 1,520 | 1,510 | 1,520 | 12,000 | 1,520 |
| 1994-02-17 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1994-02-16 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1994-02-15 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1994-02-14 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 1,580 |
| 1994-02-10 | 1,600 | 1,610 | 1,600 | 1,610 | 88,000 | 1,610 |
| 1994-02-09 | 1,590 | 1,600 | 1,590 | 1,600 | 31,000 | 1,600 |
| 1994-02-08 | 1,590 | 1,590 | 1,590 | 1,590 | 19,000 | 1,590 |
| 1994-02-07 | 1,600 | 1,600 | 1,560 | 1,590 | 63,000 | 1,590 |
| 1994-02-04 | 1,580 | 1,590 | 1,580 | 1,590 | 9,000 | 1,590 |
| 1994-02-03 | 1,610 | 1,610 | 1,570 | 1,590 | 20,000 | 1,590 |
| 1994-02-02 | 1,590 | 1,600 | 1,560 | 1,600 | 67,000 | 1,600 |
| 1994-02-01 | 1,590 | 1,600 | 1,560 | 1,600 | 109,000 | 1,600 |
| 1994-01-31 | 1,580 | 1,600 | 1,560 | 1,590 | 89,000 | 1,590 |
| 1994-01-28 | 1,480 | 1,520 | 1,480 | 1,520 | 5,000 | 1,520 |
| 1994-01-27 | 1,540 | 1,540 | 1,510 | 1,510 | 7,000 | 1,510 |
| 1994-01-26 | 1,500 | 1,530 | 1,500 | 1,530 | 3,000 | 1,530 |
| 1994-01-25 | 1,490 | 1,500 | 1,480 | 1,500 | 28,000 | 1,500 |
| 1994-01-24 | 1,480 | 1,500 | 1,480 | 1,500 | 14,000 | 1,500 |
| 1994-01-21 | 1,530 | 1,560 | 1,530 | 1,550 | 24,000 | 1,550 |
| 1994-01-20 | 1,580 | 1,580 | 1,570 | 1,580 | 68,000 | 1,580 |
| 1994-01-19 | 1,530 | 1,560 | 1,530 | 1,560 | 93,000 | 1,560 |
| 1994-01-18 | 1,530 | 1,540 | 1,500 | 1,530 | 44,000 | 1,530 |
| 1994-01-17 | 1,550 | 1,550 | 1,520 | 1,530 | 20,000 | 1,530 |
| 1994-01-14 | 1,530 | 1,550 | 1,530 | 1,550 | 31,000 | 1,550 |
| 1994-01-13 | 1,520 | 1,520 | 1,520 | 1,520 | 44,000 | 1,520 |
| 1994-01-12 | 1,540 | 1,540 | 1,510 | 1,520 | 21,000 | 1,520 |
| 1994-01-11 | 1,530 | 1,530 | 1,500 | 1,510 | 82,000 | 1,510 |
| 1994-01-10 | 1,480 | 1,500 | 1,470 | 1,480 | 44,000 | 1,480 |
| 1994-01-07 | 1,480 | 1,480 | 1,470 | 1,480 | 15,000 | 1,480 |
| 1994-01-06 | 1,490 | 1,510 | 1,480 | 1,500 | 44,000 | 1,500 |
| 1994-01-05 | 1,440 | 1,470 | 1,440 | 1,470 | 10,000 | 1,470 |
| 1994-01-04 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
