6754 アンリツ(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 | 1,380 | 1,400 | 1,370 | 1,400 | 58,000 | 1,400 |
| 1994-12-29 | 1,370 | 1,390 | 1,360 | 1,390 | 83,000 | 1,390 |
| 1994-12-28 | 1,400 | 1,400 | 1,380 | 1,380 | 211,000 | 1,380 |
| 1994-12-27 | 1,330 | 1,370 | 1,330 | 1,360 | 268,000 | 1,360 |
| 1994-12-26 | 1,340 | 1,340 | 1,310 | 1,320 | 247,000 | 1,320 |
| 1994-12-22 | 1,330 | 1,330 | 1,300 | 1,300 | 116,000 | 1,300 |
| 1994-12-21 | 1,300 | 1,330 | 1,300 | 1,310 | 26,000 | 1,310 |
| 1994-12-20 | 1,300 | 1,300 | 1,270 | 1,300 | 34,000 | 1,300 |
| 1994-12-19 | 1,270 | 1,300 | 1,270 | 1,280 | 40,000 | 1,280 |
| 1994-12-16 | 1,270 | 1,270 | 1,260 | 1,270 | 74,000 | 1,270 |
| 1994-12-15 | 1,280 | 1,280 | 1,260 | 1,260 | 125,000 | 1,260 |
| 1994-12-14 | 1,260 | 1,280 | 1,250 | 1,280 | 61,000 | 1,280 |
| 1994-12-13 | 1,290 | 1,290 | 1,250 | 1,250 | 148,000 | 1,250 |
| 1994-12-12 | 1,280 | 1,280 | 1,270 | 1,270 | 59,000 | 1,270 |
| 1994-12-09 | 1,300 | 1,300 | 1,260 | 1,260 | 244,000 | 1,260 |
| 1994-12-08 | 1,290 | 1,290 | 1,280 | 1,280 | 2,578,000 | 1,280 |
| 1994-12-07 | 1,310 | 1,310 | 1,290 | 1,290 | 2,539,000 | 1,290 |
| 1994-12-06 | 1,320 | 1,320 | 1,310 | 1,320 | 67,000 | 1,320 |
| 1994-12-05 | 1,320 | 1,330 | 1,300 | 1,330 | 41,000 | 1,330 |
| 1994-12-02 | 1,310 | 1,310 | 1,290 | 1,290 | 55,000 | 1,290 |
| 1994-12-01 | 1,320 | 1,320 | 1,300 | 1,320 | 164,000 | 1,320 |
| 1994-11-30 | 1,260 | 1,300 | 1,260 | 1,300 | 145,000 | 1,300 |
| 1994-11-29 | 1,250 | 1,260 | 1,240 | 1,260 | 59,000 | 1,260 |
| 1994-11-28 | 1,240 | 1,260 | 1,230 | 1,240 | 49,000 | 1,240 |
| 1994-11-25 | 1,250 | 1,260 | 1,230 | 1,230 | 148,000 | 1,230 |
| 1994-11-24 | 1,240 | 1,260 | 1,240 | 1,250 | 121,000 | 1,250 |
| 1994-11-22 | 1,290 | 1,290 | 1,260 | 1,260 | 182,000 | 1,260 |
| 1994-11-21 | 1,330 | 1,330 | 1,310 | 1,310 | 35,000 | 1,310 |
| 1994-11-18 | 1,340 | 1,340 | 1,320 | 1,320 | 104,000 | 1,320 |
| 1994-11-17 | 1,330 | 1,340 | 1,320 | 1,340 | 56,000 | 1,340 |
| 1994-11-16 | 1,330 | 1,330 | 1,310 | 1,330 | 80,000 | 1,330 |
| 1994-11-15 | 1,290 | 1,330 | 1,290 | 1,310 | 123,000 | 1,310 |
| 1994-11-14 | 1,310 | 1,310 | 1,270 | 1,290 | 143,000 | 1,290 |
| 1994-11-11 | 1,340 | 1,340 | 1,300 | 1,300 | 245,000 | 1,300 |
| 1994-11-10 | 1,350 | 1,360 | 1,340 | 1,350 | 49,000 | 1,350 |
| 1994-11-09 | 1,370 | 1,380 | 1,340 | 1,340 | 106,000 | 1,340 |
| 1994-11-08 | 1,370 | 1,380 | 1,370 | 1,370 | 46,000 | 1,370 |
| 1994-11-07 | 1,380 | 1,390 | 1,380 | 1,390 | 35,000 | 1,390 |
| 1994-11-04 | 1,380 | 1,400 | 1,380 | 1,390 | 64,000 | 1,390 |
| 1994-11-02 | 1,390 | 1,400 | 1,380 | 1,380 | 95,000 | 1,380 |
| 1994-11-01 | 1,400 | 1,400 | 1,380 | 1,390 | 37,000 | 1,390 |
| 1994-10-31 | 1,390 | 1,400 | 1,380 | 1,400 | 52,000 | 1,400 |
| 1994-10-28 | 1,380 | 1,390 | 1,370 | 1,370 | 78,000 | 1,370 |
| 1994-10-27 | 1,370 | 1,400 | 1,370 | 1,380 | 80,000 | 1,380 |
| 1994-10-26 | 1,370 | 1,370 | 1,360 | 1,360 | 22,000 | 1,360 |
| 1994-10-25 | 1,350 | 1,370 | 1,340 | 1,350 | 247,000 | 1,350 |
| 1994-10-24 | 1,380 | 1,380 | 1,360 | 1,360 | 37,000 | 1,360 |
| 1994-10-21 | 1,380 | 1,380 | 1,380 | 1,380 | 153,000 | 1,380 |
| 1994-10-20 | 1,390 | 1,400 | 1,380 | 1,380 | 400,000 | 1,380 |
| 1994-10-19 | 1,410 | 1,410 | 1,370 | 1,380 | 186,000 | 1,380 |
| 1994-10-18 | 1,410 | 1,430 | 1,410 | 1,410 | 69,000 | 1,410 |
| 1994-10-17 | 1,440 | 1,440 | 1,410 | 1,410 | 35,000 | 1,410 |
| 1994-10-14 | 1,420 | 1,430 | 1,410 | 1,420 | 50,000 | 1,420 |
| 1994-10-13 | 1,430 | 1,440 | 1,410 | 1,420 | 208,000 | 1,420 |
| 1994-10-12 | 1,440 | 1,470 | 1,430 | 1,470 | 300,000 | 1,470 |
| 1994-10-11 | 1,450 | 1,470 | 1,420 | 1,420 | 160,000 | 1,420 |
| 1994-10-07 | 1,430 | 1,450 | 1,420 | 1,430 | 99,000 | 1,430 |
| 1994-10-06 | 1,430 | 1,430 | 1,420 | 1,420 | 45,000 | 1,420 |
| 1994-10-05 | 1,410 | 1,450 | 1,410 | 1,430 | 189,000 | 1,430 |
| 1994-10-04 | 1,430 | 1,430 | 1,410 | 1,430 | 47,000 | 1,430 |
| 1994-10-03 | 1,430 | 1,430 | 1,410 | 1,430 | 48,000 | 1,430 |
| 1994-09-30 | 1,420 | 1,420 | 1,410 | 1,420 | 129,000 | 1,420 |
| 1994-09-29 | 1,430 | 1,440 | 1,420 | 1,420 | 112,000 | 1,420 |
| 1994-09-28 | 1,410 | 1,430 | 1,410 | 1,420 | 259,000 | 1,420 |
| 1994-09-27 | 1,400 | 1,410 | 1,370 | 1,400 | 247,000 | 1,400 |
| 1994-09-26 | 1,410 | 1,410 | 1,400 | 1,410 | 99,000 | 1,410 |
| 1994-09-22 | 1,390 | 1,410 | 1,370 | 1,410 | 147,000 | 1,410 |
| 1994-09-21 | 1,400 | 1,400 | 1,390 | 1,400 | 1,175,000 | 1,400 |
| 1994-09-20 | 1,400 | 1,420 | 1,380 | 1,420 | 1,128,000 | 1,420 |
| 1994-09-19 | 1,380 | 1,400 | 1,350 | 1,360 | 64,000 | 1,360 |
| 1994-09-16 | 1,390 | 1,390 | 1,360 | 1,380 | 240,000 | 1,380 |
| 1994-09-14 | 1,410 | 1,420 | 1,400 | 1,400 | 152,000 | 1,400 |
| 1994-09-13 | 1,420 | 1,430 | 1,390 | 1,420 | 157,000 | 1,420 |
| 1994-09-12 | 1,450 | 1,450 | 1,440 | 1,440 | 58,000 | 1,440 |
| 1994-09-09 | 1,450 | 1,470 | 1,450 | 1,460 | 281,000 | 1,460 |
| 1994-09-08 | 1,470 | 1,470 | 1,460 | 1,460 | 124,000 | 1,460 |
| 1994-09-07 | 1,470 | 1,480 | 1,430 | 1,450 | 264,000 | 1,450 |
| 1994-09-06 | 1,500 | 1,520 | 1,480 | 1,490 | 129,000 | 1,490 |
| 1994-09-05 | 1,570 | 1,570 | 1,500 | 1,520 | 181,000 | 1,520 |
| 1994-09-02 | 1,540 | 1,590 | 1,530 | 1,590 | 166,000 | 1,590 |
| 1994-09-01 | 1,510 | 1,550 | 1,500 | 1,520 | 927,000 | 1,520 |
| 1994-08-31 | 1,520 | 1,530 | 1,500 | 1,510 | 637,000 | 1,510 |
| 1994-08-30 | 1,540 | 1,540 | 1,530 | 1,530 | 130,000 | 1,530 |
| 1994-08-29 | 1,570 | 1,570 | 1,540 | 1,540 | 161,000 | 1,540 |
| 1994-08-26 | 1,550 | 1,570 | 1,550 | 1,560 | 94,000 | 1,560 |
| 1994-08-25 | 1,580 | 1,590 | 1,550 | 1,550 | 128,000 | 1,550 |
| 1994-08-24 | 1,540 | 1,580 | 1,540 | 1,580 | 89,000 | 1,580 |
| 1994-08-23 | 1,540 | 1,550 | 1,540 | 1,550 | 102,000 | 1,550 |
| 1994-08-22 | 1,570 | 1,580 | 1,540 | 1,560 | 190,000 | 1,560 |
| 1994-08-19 | 1,540 | 1,560 | 1,540 | 1,560 | 73,000 | 1,560 |
| 1994-08-18 | 1,550 | 1,570 | 1,540 | 1,570 | 329,000 | 1,570 |
| 1994-08-17 | 1,560 | 1,580 | 1,530 | 1,550 | 512,000 | 1,550 |
| 1994-08-16 | 1,560 | 1,570 | 1,560 | 1,560 | 167,000 | 1,560 |
| 1994-08-15 | 1,570 | 1,580 | 1,560 | 1,580 | 219,000 | 1,580 |
| 1994-08-12 | 1,580 | 1,580 | 1,560 | 1,560 | 186,000 | 1,560 |
| 1994-08-11 | 1,570 | 1,580 | 1,560 | 1,580 | 106,000 | 1,580 |
| 1994-08-10 | 1,620 | 1,630 | 1,590 | 1,600 | 417,000 | 1,600 |
| 1994-08-09 | 1,600 | 1,630 | 1,590 | 1,630 | 518,000 | 1,630 |
| 1994-08-08 | 1,540 | 1,590 | 1,540 | 1,580 | 206,000 | 1,580 |
| 1994-08-05 | 1,580 | 1,580 | 1,540 | 1,540 | 130,000 | 1,540 |
| 1994-08-04 | 1,570 | 1,580 | 1,570 | 1,580 | 164,000 | 1,580 |
| 1994-08-03 | 1,570 | 1,580 | 1,560 | 1,580 | 113,000 | 1,580 |
| 1994-08-02 | 1,540 | 1,580 | 1,540 | 1,580 | 260,000 | 1,580 |
| 1994-08-01 | 1,530 | 1,540 | 1,520 | 1,540 | 167,000 | 1,540 |
| 1994-07-29 | 1,510 | 1,550 | 1,500 | 1,530 | 355,000 | 1,530 |
| 1994-07-28 | 1,480 | 1,490 | 1,430 | 1,490 | 482,000 | 1,490 |
| 1994-07-27 | 1,530 | 1,530 | 1,480 | 1,500 | 438,000 | 1,500 |
| 1994-07-26 | 1,550 | 1,560 | 1,540 | 1,540 | 434,000 | 1,540 |
| 1994-07-25 | 1,550 | 1,570 | 1,540 | 1,550 | 219,000 | 1,550 |
| 1994-07-22 | 1,590 | 1,600 | 1,550 | 1,560 | 231,000 | 1,560 |
| 1994-07-21 | 1,620 | 1,620 | 1,600 | 1,600 | 150,000 | 1,600 |
| 1994-07-20 | 1,650 | 1,650 | 1,620 | 1,630 | 263,000 | 1,630 |
| 1994-07-19 | 1,630 | 1,630 | 1,620 | 1,630 | 175,000 | 1,630 |
| 1994-07-18 | 1,620 | 1,630 | 1,600 | 1,620 | 429,000 | 1,620 |
| 1994-07-15 | 1,680 | 1,700 | 1,630 | 1,630 | 820,000 | 1,630 |
| 1994-07-14 | 1,640 | 1,700 | 1,630 | 1,660 | 1,345,000 | 1,660 |
| 1994-07-13 | 1,520 | 1,620 | 1,520 | 1,610 | 744,000 | 1,610 |
| 1994-07-12 | 1,510 | 1,540 | 1,510 | 1,520 | 137,000 | 1,520 |
| 1994-07-11 | 1,510 | 1,520 | 1,500 | 1,520 | 95,000 | 1,520 |
| 1994-07-08 | 1,540 | 1,550 | 1,510 | 1,520 | 76,000 | 1,520 |
| 1994-07-07 | 1,560 | 1,560 | 1,540 | 1,540 | 48,000 | 1,540 |
| 1994-07-06 | 1,590 | 1,590 | 1,570 | 1,570 | 163,000 | 1,570 |
| 1994-07-05 | 1,540 | 1,590 | 1,540 | 1,570 | 275,000 | 1,570 |
| 1994-07-04 | 1,530 | 1,560 | 1,530 | 1,550 | 133,000 | 1,550 |
| 1994-07-01 | 1,550 | 1,570 | 1,530 | 1,540 | 370,000 | 1,540 |
| 1994-06-30 | 1,470 | 1,570 | 1,450 | 1,560 | 747,000 | 1,560 |
| 1994-06-29 | 1,420 | 1,500 | 1,410 | 1,470 | 285,000 | 1,470 |
| 1994-06-28 | 1,410 | 1,440 | 1,410 | 1,430 | 215,000 | 1,430 |
| 1994-06-27 | 1,420 | 1,430 | 1,390 | 1,390 | 335,000 | 1,390 |
| 1994-06-24 | 1,480 | 1,480 | 1,450 | 1,450 | 56,000 | 1,450 |
| 1994-06-23 | 1,500 | 1,500 | 1,480 | 1,480 | 146,000 | 1,480 |
| 1994-06-22 | 1,430 | 1,470 | 1,420 | 1,470 | 246,000 | 1,470 |
| 1994-06-21 | 1,470 | 1,500 | 1,470 | 1,470 | 184,000 | 1,470 |
| 1994-06-20 | 1,530 | 1,530 | 1,480 | 1,500 | 155,000 | 1,500 |
| 1994-06-17 | 1,500 | 1,530 | 1,500 | 1,520 | 163,000 | 1,520 |
| 1994-06-16 | 1,480 | 1,530 | 1,480 | 1,520 | 353,000 | 1,520 |
| 1994-06-15 | 1,480 | 1,490 | 1,480 | 1,480 | 161,000 | 1,480 |
| 1994-06-14 | 1,480 | 1,490 | 1,470 | 1,470 | 256,000 | 1,470 |
| 1994-06-13 | 1,490 | 1,510 | 1,480 | 1,510 | 142,000 | 1,510 |
| 1994-06-10 | 1,530 | 1,530 | 1,500 | 1,520 | 1,157,000 | 1,520 |
| 1994-06-09 | 1,450 | 1,530 | 1,450 | 1,530 | 1,554,000 | 1,530 |
| 1994-06-08 | 1,410 | 1,460 | 1,390 | 1,460 | 827,000 | 1,460 |
| 1994-06-07 | 1,380 | 1,410 | 1,380 | 1,410 | 248,000 | 1,410 |
| 1994-06-06 | 1,390 | 1,400 | 1,380 | 1,400 | 309,000 | 1,400 |
| 1994-06-03 | 1,390 | 1,410 | 1,380 | 1,400 | 503,000 | 1,400 |
| 1994-06-02 | 1,380 | 1,420 | 1,370 | 1,390 | 750,000 | 1,390 |
| 1994-06-01 | 1,360 | 1,380 | 1,350 | 1,380 | 540,000 | 1,380 |
| 1994-05-31 | 1,340 | 1,370 | 1,340 | 1,360 | 162,000 | 1,360 |
| 1994-05-30 | 1,360 | 1,370 | 1,340 | 1,360 | 120,000 | 1,360 |
| 1994-05-27 | 1,320 | 1,360 | 1,320 | 1,340 | 292,000 | 1,340 |
| 1994-05-26 | 1,340 | 1,340 | 1,320 | 1,320 | 87,000 | 1,320 |
| 1994-05-25 | 1,330 | 1,350 | 1,320 | 1,350 | 115,000 | 1,350 |
| 1994-05-24 | 1,320 | 1,350 | 1,310 | 1,340 | 417,000 | 1,340 |
| 1994-05-23 | 1,330 | 1,340 | 1,320 | 1,320 | 105,000 | 1,320 |
| 1994-05-20 | 1,330 | 1,350 | 1,330 | 1,340 | 143,000 | 1,340 |
| 1994-05-19 | 1,330 | 1,340 | 1,330 | 1,330 | 42,000 | 1,330 |
| 1994-05-18 | 1,340 | 1,350 | 1,320 | 1,330 | 78,000 | 1,330 |
| 1994-05-17 | 1,360 | 1,360 | 1,340 | 1,360 | 90,000 | 1,360 |
| 1994-05-16 | 1,380 | 1,380 | 1,350 | 1,360 | 434,000 | 1,360 |
| 1994-05-13 | 1,340 | 1,370 | 1,340 | 1,370 | 357,000 | 1,370 |
| 1994-05-12 | 1,350 | 1,350 | 1,330 | 1,330 | 130,000 | 1,330 |
| 1994-05-11 | 1,350 | 1,350 | 1,340 | 1,350 | 361,000 | 1,350 |
| 1994-05-10 | 1,310 | 1,320 | 1,300 | 1,320 | 320,000 | 1,320 |
| 1994-05-09 | 1,310 | 1,310 | 1,300 | 1,310 | 78,000 | 1,310 |
| 1994-05-06 | 1,310 | 1,330 | 1,310 | 1,320 | 129,000 | 1,320 |
| 1994-05-02 | 1,320 | 1,320 | 1,290 | 1,300 | 123,000 | 1,300 |
| 1994-04-28 | 1,330 | 1,330 | 1,320 | 1,320 | 201,000 | 1,320 |
| 1994-04-27 | 1,320 | 1,340 | 1,320 | 1,320 | 219,000 | 1,320 |
| 1994-04-26 | 1,320 | 1,330 | 1,320 | 1,320 | 143,000 | 1,320 |
| 1994-04-25 | 1,320 | 1,340 | 1,310 | 1,340 | 177,000 | 1,340 |
| 1994-04-22 | 1,340 | 1,340 | 1,310 | 1,320 | 271,000 | 1,320 |
| 1994-04-21 | 1,330 | 1,330 | 1,310 | 1,320 | 158,000 | 1,320 |
| 1994-04-20 | 1,360 | 1,370 | 1,320 | 1,340 | 670,000 | 1,340 |
| 1994-04-19 | 1,390 | 1,410 | 1,370 | 1,380 | 905,000 | 1,380 |
| 1994-04-18 | 1,370 | 1,410 | 1,370 | 1,400 | 1,692,000 | 1,400 |
| 1994-04-15 | 1,370 | 1,380 | 1,350 | 1,350 | 554,000 | 1,350 |
| 1994-04-14 | 1,330 | 1,390 | 1,310 | 1,370 | 1,462,000 | 1,370 |
| 1994-04-13 | 1,300 | 1,340 | 1,300 | 1,330 | 1,565,000 | 1,330 |
| 1994-04-12 | 1,250 | 1,290 | 1,240 | 1,280 | 425,000 | 1,280 |
| 1994-04-11 | 1,230 | 1,250 | 1,220 | 1,240 | 116,000 | 1,240 |
| 1994-04-08 | 1,250 | 1,260 | 1,190 | 1,220 | 127,000 | 1,220 |
| 1994-04-07 | 1,230 | 1,250 | 1,230 | 1,250 | 79,000 | 1,250 |
| 1994-04-06 | 1,260 | 1,260 | 1,240 | 1,250 | 102,000 | 1,250 |
| 1994-04-05 | 1,250 | 1,250 | 1,230 | 1,240 | 189,000 | 1,240 |
| 1994-04-04 | 1,220 | 1,230 | 1,200 | 1,230 | 197,000 | 1,230 |
| 1994-04-01 | 1,240 | 1,250 | 1,200 | 1,200 | 139,000 | 1,200 |
| 1994-03-31 | 1,250 | 1,260 | 1,220 | 1,220 | 379,000 | 1,220 |
| 1994-03-30 | 1,230 | 1,250 | 1,230 | 1,250 | 278,000 | 1,250 |
| 1994-03-29 | 1,290 | 1,290 | 1,270 | 1,270 | 437,000 | 1,270 |
| 1994-03-28 | 1,270 | 1,280 | 1,260 | 1,270 | 383,000 | 1,270 |
| 1994-03-25 | 1,240 | 1,260 | 1,230 | 1,260 | 300,000 | 1,260 |
| 1994-03-24 | 1,250 | 1,270 | 1,240 | 1,260 | 517,000 | 1,260 |
| 1994-03-23 | 1,250 | 1,250 | 1,230 | 1,240 | 432,000 | 1,240 |
| 1994-03-22 | 1,280 | 1,290 | 1,240 | 1,260 | 297,000 | 1,260 |
| 1994-03-18 | 1,270 | 1,310 | 1,270 | 1,290 | 1,292,000 | 1,290 |
| 1994-03-17 | 1,220 | 1,250 | 1,210 | 1,250 | 623,000 | 1,250 |
| 1994-03-16 | 1,240 | 1,250 | 1,220 | 1,220 | 516,000 | 1,220 |
| 1994-03-15 | 1,230 | 1,240 | 1,220 | 1,240 | 1,379,000 | 1,240 |
| 1994-03-14 | 1,200 | 1,230 | 1,190 | 1,210 | 936,000 | 1,210 |
| 1994-03-11 | 1,160 | 1,180 | 1,160 | 1,180 | 375,000 | 1,180 |
| 1994-03-10 | 1,140 | 1,150 | 1,120 | 1,140 | 108,000 | 1,140 |
| 1994-03-09 | 1,140 | 1,140 | 1,120 | 1,130 | 102,000 | 1,130 |
| 1994-03-08 | 1,140 | 1,150 | 1,130 | 1,130 | 157,000 | 1,130 |
| 1994-03-07 | 1,150 | 1,150 | 1,120 | 1,140 | 192,000 | 1,140 |
| 1994-03-04 | 1,130 | 1,150 | 1,110 | 1,140 | 205,000 | 1,140 |
| 1994-03-03 | 1,160 | 1,160 | 1,130 | 1,130 | 253,000 | 1,130 |
| 1994-03-02 | 1,170 | 1,170 | 1,150 | 1,160 | 437,000 | 1,160 |
| 1994-03-01 | 1,170 | 1,180 | 1,160 | 1,170 | 424,000 | 1,170 |
| 1994-02-28 | 1,160 | 1,180 | 1,150 | 1,160 | 536,000 | 1,160 |
| 1994-02-25 | 1,130 | 1,160 | 1,130 | 1,140 | 260,000 | 1,140 |
| 1994-02-24 | 1,140 | 1,150 | 1,130 | 1,150 | 372,000 | 1,150 |
| 1994-02-23 | 1,120 | 1,130 | 1,120 | 1,130 | 234,000 | 1,130 |
| 1994-02-22 | 1,100 | 1,110 | 1,090 | 1,110 | 121,000 | 1,110 |
| 1994-02-21 | 1,090 | 1,090 | 1,080 | 1,090 | 129,000 | 1,090 |
| 1994-02-18 | 1,090 | 1,100 | 1,080 | 1,080 | 79,000 | 1,080 |
| 1994-02-17 | 1,100 | 1,110 | 1,080 | 1,090 | 221,000 | 1,090 |
| 1994-02-16 | 1,100 | 1,100 | 1,080 | 1,090 | 341,000 | 1,090 |
| 1994-02-15 | 1,060 | 1,080 | 1,050 | 1,080 | 312,000 | 1,080 |
| 1994-02-14 | 1,120 | 1,130 | 1,110 | 1,110 | 157,000 | 1,110 |
| 1994-02-10 | 1,130 | 1,140 | 1,120 | 1,140 | 193,000 | 1,140 |
| 1994-02-09 | 1,160 | 1,160 | 1,120 | 1,120 | 1,340,000 | 1,120 |
| 1994-02-08 | 1,140 | 1,170 | 1,130 | 1,150 | 2,137,000 | 1,150 |
| 1994-02-07 | 1,100 | 1,110 | 1,080 | 1,100 | 398,000 | 1,100 |
| 1994-02-04 | 1,090 | 1,110 | 1,080 | 1,100 | 379,000 | 1,100 |
| 1994-02-03 | 1,090 | 1,100 | 1,070 | 1,090 | 281,000 | 1,090 |
| 1994-02-02 | 1,090 | 1,110 | 1,080 | 1,100 | 511,000 | 1,100 |
| 1994-02-01 | 1,160 | 1,170 | 1,110 | 1,110 | 698,000 | 1,110 |
| 1994-01-31 | 1,100 | 1,140 | 1,090 | 1,140 | 1,102,000 | 1,140 |
| 1994-01-28 | 1,050 | 1,050 | 1,030 | 1,040 | 307,000 | 1,040 |
| 1994-01-27 | 1,040 | 1,060 | 1,040 | 1,060 | 721,000 | 1,060 |
| 1994-01-26 | 1,030 | 1,050 | 1,020 | 1,050 | 558,000 | 1,050 |
| 1994-01-25 | 991 | 1,020 | 991 | 1,010 | 519,000 | 1,010 |
| 1994-01-24 | 980 | 1,000 | 980 | 995 | 315,000 | 995 |
| 1994-01-21 | 1,040 | 1,040 | 1,020 | 1,030 | 289,000 | 1,030 |
| 1994-01-20 | 1,040 | 1,050 | 1,030 | 1,040 | 779,000 | 1,040 |
| 1994-01-19 | 1,030 | 1,040 | 1,020 | 1,030 | 845,000 | 1,030 |
| 1994-01-18 | 994 | 1,030 | 994 | 1,000 | 1,059,000 | 1,000 |
| 1994-01-17 | 990 | 1,010 | 978 | 985 | 1,760,000 | 985 |
| 1994-01-14 | 1,090 | 1,090 | 940 | 989 | 4,861,000 | 989 |
| 1994-01-13 | 1,100 | 1,120 | 1,100 | 1,110 | 172,000 | 1,110 |
| 1994-01-12 | 1,100 | 1,120 | 1,100 | 1,110 | 156,000 | 1,110 |
| 1994-01-11 | 1,110 | 1,130 | 1,100 | 1,120 | 455,000 | 1,120 |
| 1994-01-10 | 1,080 | 1,100 | 1,070 | 1,090 | 281,000 | 1,090 |
| 1994-01-07 | 1,050 | 1,080 | 1,050 | 1,080 | 108,000 | 1,080 |
| 1994-01-06 | 1,080 | 1,100 | 1,070 | 1,070 | 500,000 | 1,070 |
| 1994-01-05 | 1,030 | 1,070 | 1,030 | 1,060 | 393,000 | 1,060 |
| 1994-01-04 | 1,020 | 1,030 | 1,010 | 1,030 | 59,000 | 1,030 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.15株
