6758 ソニーグループ(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 | 5,560 | 5,660 | 5,560 | 5,650 | 361,100 | 2,825 |
| 1994-12-29 | 5,580 | 5,650 | 5,580 | 5,630 | 487,900 | 2,815 |
| 1994-12-28 | 5,670 | 5,700 | 5,590 | 5,590 | 671,100 | 2,795 |
| 1994-12-27 | 5,630 | 5,670 | 5,600 | 5,640 | 731,700 | 2,820 |
| 1994-12-26 | 5,600 | 5,640 | 5,560 | 5,610 | 543,100 | 2,805 |
| 1994-12-22 | 5,590 | 5,610 | 5,550 | 5,590 | 988,400 | 2,795 |
| 1994-12-21 | 5,550 | 5,590 | 5,530 | 5,530 | 944,900 | 2,765 |
| 1994-12-20 | 5,470 | 5,570 | 5,450 | 5,550 | 1,017,900 | 2,775 |
| 1994-12-19 | 5,420 | 5,510 | 5,400 | 5,500 | 596,500 | 2,750 |
| 1994-12-16 | 5,400 | 5,400 | 5,360 | 5,390 | 289,800 | 2,695 |
| 1994-12-15 | 5,420 | 5,420 | 5,360 | 5,380 | 384,100 | 2,690 |
| 1994-12-14 | 5,400 | 5,400 | 5,360 | 5,360 | 264,000 | 2,680 |
| 1994-12-13 | 5,400 | 5,420 | 5,320 | 5,400 | 414,200 | 2,700 |
| 1994-12-12 | 5,360 | 5,400 | 5,330 | 5,380 | 335,400 | 2,690 |
| 1994-12-09 | 5,350 | 5,360 | 5,280 | 5,280 | 1,383,700 | 2,640 |
| 1994-12-08 | 5,290 | 5,360 | 5,260 | 5,280 | 734,000 | 2,640 |
| 1994-12-07 | 5,440 | 5,450 | 5,330 | 5,330 | 712,200 | 2,665 |
| 1994-12-06 | 5,520 | 5,560 | 5,500 | 5,510 | 824,100 | 2,755 |
| 1994-12-05 | 5,520 | 5,520 | 5,460 | 5,520 | 814,000 | 2,760 |
| 1994-12-02 | 5,320 | 5,430 | 5,320 | 5,420 | 873,800 | 2,710 |
| 1994-12-01 | 5,260 | 5,430 | 5,260 | 5,340 | 1,217,400 | 2,670 |
| 1994-11-30 | 5,250 | 5,330 | 5,240 | 5,250 | 1,301,500 | 2,625 |
| 1994-11-29 | 5,170 | 5,250 | 5,160 | 5,230 | 962,600 | 2,615 |
| 1994-11-28 | 5,180 | 5,210 | 5,140 | 5,140 | 880,000 | 2,570 |
| 1994-11-25 | 5,130 | 5,160 | 5,080 | 5,160 | 879,300 | 2,580 |
| 1994-11-24 | 5,010 | 5,080 | 5,000 | 5,030 | 1,456,200 | 2,515 |
| 1994-11-22 | 5,080 | 5,160 | 5,070 | 5,110 | 2,055,200 | 2,555 |
| 1994-11-21 | 5,380 | 5,390 | 5,230 | 5,230 | 1,924,600 | 2,615 |
| 1994-11-18 | 5,490 | 5,500 | 5,300 | 5,480 | 3,974,100 | 2,740 |
| 1994-11-17 | 5,810 | 5,820 | 5,780 | 5,790 | 276,400 | 2,895 |
| 1994-11-16 | 5,800 | 5,820 | 5,770 | 5,800 | 451,900 | 2,900 |
| 1994-11-15 | 5,800 | 5,820 | 5,760 | 5,780 | 304,300 | 2,890 |
| 1994-11-14 | 5,720 | 5,780 | 5,710 | 5,750 | 216,100 | 2,875 |
| 1994-11-11 | 5,760 | 5,770 | 5,730 | 5,750 | 366,000 | 2,875 |
| 1994-11-10 | 5,830 | 5,830 | 5,720 | 5,730 | 573,100 | 2,865 |
| 1994-11-09 | 5,740 | 5,780 | 5,720 | 5,760 | 379,900 | 2,880 |
| 1994-11-08 | 5,750 | 5,780 | 5,730 | 5,780 | 394,300 | 2,890 |
| 1994-11-07 | 5,780 | 5,780 | 5,710 | 5,740 | 418,200 | 2,870 |
| 1994-11-04 | 5,900 | 5,900 | 5,800 | 5,830 | 303,500 | 2,915 |
| 1994-11-02 | 5,890 | 5,900 | 5,830 | 5,850 | 262,600 | 2,925 |
| 1994-11-01 | 5,890 | 5,940 | 5,860 | 5,920 | 185,400 | 2,960 |
| 1994-10-31 | 5,900 | 5,910 | 5,860 | 5,910 | 209,000 | 2,955 |
| 1994-10-28 | 5,850 | 5,880 | 5,800 | 5,830 | 370,800 | 2,915 |
| 1994-10-27 | 5,840 | 5,900 | 5,820 | 5,830 | 277,600 | 2,915 |
| 1994-10-26 | 5,800 | 5,810 | 5,770 | 5,810 | 168,900 | 2,905 |
| 1994-10-25 | 5,780 | 5,810 | 5,760 | 5,780 | 264,800 | 2,890 |
| 1994-10-24 | 5,840 | 5,850 | 5,770 | 5,770 | 286,700 | 2,885 |
| 1994-10-21 | 5,800 | 5,830 | 5,760 | 5,810 | 486,700 | 2,905 |
| 1994-10-20 | 5,870 | 5,900 | 5,870 | 5,900 | 144,500 | 2,950 |
| 1994-10-19 | 5,890 | 5,930 | 5,870 | 5,870 | 239,200 | 2,935 |
| 1994-10-18 | 5,890 | 5,920 | 5,850 | 5,880 | 150,700 | 2,940 |
| 1994-10-17 | 5,930 | 5,970 | 5,890 | 5,950 | 208,600 | 2,975 |
| 1994-10-14 | 5,950 | 5,970 | 5,920 | 5,970 | 691,800 | 2,985 |
| 1994-10-13 | 5,980 | 6,010 | 5,960 | 5,970 | 397,800 | 2,985 |
| 1994-10-12 | 6,000 | 6,000 | 5,920 | 6,000 | 596,400 | 3,000 |
| 1994-10-11 | 5,970 | 6,010 | 5,950 | 6,000 | 458,300 | 3,000 |
| 1994-10-07 | 5,780 | 5,910 | 5,760 | 5,900 | 495,800 | 2,950 |
| 1994-10-06 | 5,810 | 5,810 | 5,760 | 5,770 | 492,800 | 2,885 |
| 1994-10-05 | 5,790 | 5,800 | 5,760 | 5,770 | 549,200 | 2,885 |
| 1994-10-04 | 5,820 | 5,820 | 5,780 | 5,800 | 155,800 | 2,900 |
| 1994-10-03 | 5,780 | 5,820 | 5,750 | 5,800 | 232,300 | 2,900 |
| 1994-09-30 | 5,800 | 5,820 | 5,760 | 5,760 | 368,500 | 2,880 |
| 1994-09-29 | 5,810 | 5,850 | 5,800 | 5,800 | 414,700 | 2,900 |
| 1994-09-28 | 5,810 | 5,830 | 5,790 | 5,790 | 516,600 | 2,895 |
| 1994-09-27 | 5,850 | 5,870 | 5,800 | 5,800 | 368,700 | 2,900 |
| 1994-09-26 | 5,860 | 5,870 | 5,830 | 5,850 | 276,200 | 2,925 |
| 1994-09-22 | 5,890 | 5,910 | 5,850 | 5,860 | 457,900 | 2,930 |
| 1994-09-21 | 5,830 | 5,940 | 5,820 | 5,890 | 521,900 | 2,945 |
| 1994-09-20 | 5,850 | 5,880 | 5,830 | 5,880 | 426,500 | 2,940 |
| 1994-09-19 | 5,880 | 5,880 | 5,790 | 5,790 | 352,200 | 2,895 |
| 1994-09-16 | 5,930 | 5,940 | 5,880 | 5,880 | 272,400 | 2,940 |
| 1994-09-14 | 5,900 | 5,940 | 5,860 | 5,930 | 305,200 | 2,965 |
| 1994-09-13 | 5,870 | 5,950 | 5,850 | 5,920 | 387,000 | 2,960 |
| 1994-09-12 | 5,810 | 5,940 | 5,810 | 5,850 | 353,200 | 2,925 |
| 1994-09-09 | 5,860 | 5,880 | 5,750 | 5,780 | 1,528,100 | 2,890 |
| 1994-09-08 | 5,850 | 5,900 | 5,800 | 5,800 | 695,600 | 2,900 |
| 1994-09-07 | 5,910 | 5,950 | 5,850 | 5,850 | 615,000 | 2,925 |
| 1994-09-06 | 5,900 | 6,020 | 5,900 | 5,950 | 209,500 | 2,975 |
| 1994-09-05 | 6,100 | 6,100 | 5,900 | 5,900 | 446,700 | 2,950 |
| 1994-09-02 | 6,150 | 6,150 | 6,100 | 6,100 | 409,500 | 3,050 |
| 1994-09-01 | 6,150 | 6,230 | 6,140 | 6,150 | 1,180,800 | 3,075 |
| 1994-08-31 | 6,050 | 6,110 | 6,030 | 6,110 | 720,600 | 3,055 |
| 1994-08-30 | 5,900 | 6,060 | 5,890 | 6,020 | 798,600 | 3,010 |
| 1994-08-29 | 5,920 | 5,940 | 5,880 | 5,900 | 265,600 | 2,950 |
| 1994-08-26 | 5,880 | 5,900 | 5,830 | 5,830 | 415,100 | 2,915 |
| 1994-08-25 | 5,940 | 5,940 | 5,870 | 5,870 | 435,400 | 2,935 |
| 1994-08-24 | 5,880 | 5,920 | 5,880 | 5,910 | 282,500 | 2,955 |
| 1994-08-23 | 5,870 | 5,930 | 5,850 | 5,890 | 267,500 | 2,945 |
| 1994-08-22 | 5,900 | 5,910 | 5,860 | 5,870 | 282,900 | 2,935 |
| 1994-08-19 | 5,960 | 6,000 | 5,900 | 5,900 | 546,800 | 2,950 |
| 1994-08-18 | 5,990 | 5,990 | 5,960 | 5,990 | 263,600 | 2,995 |
| 1994-08-17 | 5,990 | 6,010 | 5,960 | 5,980 | 493,500 | 2,990 |
| 1994-08-16 | 5,930 | 5,970 | 5,900 | 5,950 | 194,300 | 2,975 |
| 1994-08-15 | 5,930 | 5,960 | 5,920 | 5,930 | 184,600 | 2,965 |
| 1994-08-12 | 6,000 | 6,000 | 5,930 | 5,970 | 488,800 | 2,985 |
| 1994-08-11 | 6,000 | 6,010 | 5,950 | 6,000 | 580,900 | 3,000 |
| 1994-08-10 | 5,930 | 5,990 | 5,910 | 5,980 | 394,200 | 2,990 |
| 1994-08-09 | 5,950 | 5,950 | 5,880 | 5,900 | 500,300 | 2,950 |
| 1994-08-08 | 5,900 | 5,940 | 5,870 | 5,930 | 261,100 | 2,965 |
| 1994-08-05 | 5,950 | 5,970 | 5,870 | 5,900 | 348,800 | 2,950 |
| 1994-08-04 | 5,980 | 5,980 | 5,920 | 5,960 | 264,700 | 2,980 |
| 1994-08-03 | 6,000 | 6,020 | 5,940 | 5,940 | 409,700 | 2,970 |
| 1994-08-02 | 5,940 | 6,000 | 5,910 | 6,000 | 532,600 | 3,000 |
| 1994-08-01 | 5,800 | 5,890 | 5,780 | 5,850 | 361,800 | 2,925 |
| 1994-07-29 | 5,950 | 5,980 | 5,870 | 5,870 | 823,200 | 2,935 |
| 1994-07-28 | 5,740 | 5,840 | 5,680 | 5,760 | 654,900 | 2,880 |
| 1994-07-27 | 5,730 | 5,760 | 5,640 | 5,650 | 797,300 | 2,825 |
| 1994-07-26 | 5,770 | 5,840 | 5,710 | 5,780 | 563,900 | 2,890 |
| 1994-07-25 | 5,800 | 5,840 | 5,750 | 5,790 | 651,800 | 2,895 |
| 1994-07-22 | 6,000 | 6,000 | 5,890 | 5,950 | 366,800 | 2,975 |
| 1994-07-21 | 5,980 | 5,980 | 5,930 | 5,950 | 234,900 | 2,975 |
| 1994-07-20 | 6,010 | 6,040 | 5,970 | 6,010 | 493,300 | 3,005 |
| 1994-07-19 | 5,980 | 6,000 | 5,920 | 5,990 | 167,200 | 2,995 |
| 1994-07-18 | 5,900 | 5,940 | 5,900 | 5,940 | 225,000 | 2,970 |
| 1994-07-15 | 6,040 | 6,070 | 5,920 | 5,950 | 461,700 | 2,975 |
| 1994-07-14 | 5,940 | 6,070 | 5,930 | 6,050 | 540,600 | 3,025 |
| 1994-07-13 | 5,880 | 5,910 | 5,830 | 5,850 | 1,031,000 | 2,925 |
| 1994-07-12 | 5,940 | 5,950 | 5,900 | 5,920 | 754,500 | 2,960 |
| 1994-07-11 | 5,980 | 6,030 | 5,970 | 6,000 | 380,300 | 3,000 |
| 1994-07-08 | 6,060 | 6,080 | 6,020 | 6,030 | 822,100 | 3,015 |
| 1994-07-07 | 6,060 | 6,110 | 6,060 | 6,080 | 639,800 | 3,040 |
| 1994-07-06 | 6,240 | 6,240 | 6,100 | 6,110 | 494,000 | 3,055 |
| 1994-07-05 | 6,150 | 6,310 | 6,140 | 6,270 | 790,900 | 3,135 |
| 1994-07-04 | 6,030 | 6,080 | 6,010 | 6,080 | 319,600 | 3,040 |
| 1994-07-01 | 6,000 | 6,020 | 5,940 | 6,010 | 958,500 | 3,005 |
| 1994-06-30 | 5,950 | 6,100 | 5,940 | 6,050 | 864,000 | 3,025 |
| 1994-06-29 | 6,040 | 6,060 | 5,990 | 6,000 | 612,900 | 3,000 |
| 1994-06-28 | 6,070 | 6,160 | 6,030 | 6,070 | 627,100 | 3,035 |
| 1994-06-27 | 6,000 | 6,020 | 5,920 | 5,980 | 881,500 | 2,990 |
| 1994-06-24 | 6,100 | 6,250 | 6,090 | 6,120 | 663,100 | 3,060 |
| 1994-06-23 | 6,130 | 6,140 | 6,090 | 6,120 | 586,400 | 3,060 |
| 1994-06-22 | 6,060 | 6,110 | 6,020 | 6,070 | 1,208,900 | 3,035 |
| 1994-06-21 | 6,180 | 6,220 | 6,150 | 6,160 | 456,100 | 3,080 |
| 1994-06-20 | 6,330 | 6,360 | 6,280 | 6,280 | 514,300 | 3,140 |
| 1994-06-17 | 6,380 | 6,390 | 6,340 | 6,340 | 623,000 | 3,170 |
| 1994-06-16 | 6,270 | 6,320 | 6,270 | 6,310 | 329,900 | 3,155 |
| 1994-06-15 | 6,350 | 6,350 | 6,280 | 6,320 | 410,500 | 3,160 |
| 1994-06-14 | 6,320 | 6,340 | 6,300 | 6,330 | 420,500 | 3,165 |
| 1994-06-13 | 6,270 | 6,380 | 6,230 | 6,380 | 465,200 | 3,190 |
| 1994-06-10 | 6,440 | 6,440 | 6,330 | 6,370 | 1,801,200 | 3,185 |
| 1994-06-09 | 6,400 | 6,420 | 6,300 | 6,350 | 658,500 | 3,175 |
| 1994-06-08 | 6,300 | 6,410 | 6,270 | 6,390 | 1,097,300 | 3,195 |
| 1994-06-07 | 6,240 | 6,340 | 6,210 | 6,340 | 642,600 | 3,170 |
| 1994-06-06 | 6,260 | 6,300 | 6,200 | 6,210 | 403,900 | 3,105 |
| 1994-06-03 | 6,250 | 6,280 | 6,230 | 6,270 | 643,100 | 3,135 |
| 1994-06-02 | 6,380 | 6,410 | 6,250 | 6,290 | 1,627,900 | 3,145 |
| 1994-06-01 | 6,240 | 6,340 | 6,210 | 6,340 | 1,819,400 | 3,170 |
| 1994-05-31 | 6,170 | 6,230 | 6,160 | 6,220 | 662,500 | 3,110 |
| 1994-05-30 | 6,150 | 6,190 | 6,080 | 6,180 | 765,800 | 3,090 |
| 1994-05-27 | 5,980 | 6,050 | 5,970 | 6,050 | 402,800 | 3,025 |
| 1994-05-26 | 6,000 | 6,050 | 5,970 | 6,020 | 839,700 | 3,010 |
| 1994-05-25 | 5,960 | 6,000 | 5,930 | 5,970 | 686,900 | 2,985 |
| 1994-05-24 | 5,940 | 6,000 | 5,930 | 5,940 | 627,100 | 2,970 |
| 1994-05-23 | 6,000 | 6,000 | 5,960 | 5,990 | 391,800 | 2,995 |
| 1994-05-20 | 5,930 | 5,950 | 5,910 | 5,920 | 527,500 | 2,960 |
| 1994-05-19 | 5,910 | 5,930 | 5,840 | 5,840 | 435,400 | 2,920 |
| 1994-05-18 | 6,010 | 6,020 | 5,880 | 5,940 | 380,600 | 2,970 |
| 1994-05-17 | 5,930 | 6,010 | 5,930 | 6,000 | 632,300 | 3,000 |
| 1994-05-16 | 5,980 | 6,000 | 5,920 | 5,930 | 627,200 | 2,965 |
| 1994-05-13 | 5,860 | 5,930 | 5,850 | 5,880 | 610,800 | 2,940 |
| 1994-05-12 | 5,890 | 5,890 | 5,810 | 5,840 | 401,100 | 2,920 |
| 1994-05-11 | 5,770 | 5,890 | 5,760 | 5,890 | 956,800 | 2,945 |
| 1994-05-10 | 5,600 | 5,670 | 5,590 | 5,640 | 771,600 | 2,820 |
| 1994-05-09 | 5,640 | 5,650 | 5,600 | 5,610 | 545,300 | 2,805 |
| 1994-05-06 | 5,720 | 5,750 | 5,680 | 5,700 | 763,700 | 2,850 |
| 1994-05-02 | 5,700 | 5,700 | 5,670 | 5,700 | 456,900 | 2,850 |
| 1994-04-28 | 5,850 | 5,850 | 5,760 | 5,760 | 817,900 | 2,880 |
| 1994-04-27 | 5,890 | 5,910 | 5,860 | 5,890 | 329,800 | 2,945 |
| 1994-04-26 | 5,920 | 5,970 | 5,880 | 5,940 | 481,400 | 2,970 |
| 1994-04-25 | 5,900 | 5,930 | 5,850 | 5,900 | 420,900 | 2,950 |
| 1994-04-22 | 5,960 | 5,970 | 5,880 | 5,910 | 472,100 | 2,955 |
| 1994-04-21 | 5,940 | 5,970 | 5,910 | 5,910 | 359,600 | 2,955 |
| 1994-04-20 | 6,000 | 6,010 | 5,920 | 5,920 | 386,900 | 2,960 |
| 1994-04-19 | 5,970 | 6,030 | 5,950 | 5,980 | 313,500 | 2,990 |
| 1994-04-18 | 6,030 | 6,050 | 5,960 | 5,960 | 325,400 | 2,980 |
| 1994-04-15 | 6,050 | 6,070 | 5,950 | 5,950 | 506,200 | 2,975 |
| 1994-04-14 | 5,960 | 6,000 | 5,900 | 5,980 | 367,300 | 2,990 |
| 1994-04-13 | 5,950 | 6,000 | 5,920 | 5,980 | 582,400 | 2,990 |
| 1994-04-12 | 5,910 | 5,980 | 5,900 | 5,920 | 658,500 | 2,960 |
| 1994-04-11 | 6,000 | 6,000 | 5,950 | 5,960 | 327,900 | 2,980 |
| 1994-04-08 | 5,960 | 6,020 | 5,880 | 6,010 | 1,038,900 | 3,005 |
| 1994-04-07 | 5,980 | 6,020 | 5,940 | 6,020 | 283,600 | 3,010 |
| 1994-04-06 | 6,080 | 6,120 | 5,990 | 5,990 | 762,600 | 2,995 |
| 1994-04-05 | 5,920 | 6,000 | 5,910 | 6,000 | 625,500 | 3,000 |
| 1994-04-04 | 5,850 | 5,900 | 5,820 | 5,890 | 535,300 | 2,945 |
| 1994-04-01 | 5,920 | 5,950 | 5,890 | 5,930 | 744,800 | 2,965 |
| 1994-03-31 | 5,990 | 6,030 | 5,850 | 5,850 | 1,504,300 | 2,925 |
| 1994-03-30 | 6,030 | 6,100 | 6,010 | 6,050 | 1,132,700 | 3,025 |
| 1994-03-29 | 6,140 | 6,200 | 6,130 | 6,130 | 603,100 | 3,065 |
| 1994-03-28 | 6,150 | 6,270 | 6,120 | 6,220 | 529,300 | 3,110 |
| 1994-03-25 | 6,070 | 6,140 | 6,060 | 6,100 | 732,600 | 3,050 |
| 1994-03-24 | 6,120 | 6,150 | 6,090 | 6,100 | 679,200 | 3,050 |
| 1994-03-23 | 6,150 | 6,180 | 6,080 | 6,090 | 749,700 | 3,045 |
| 1994-03-22 | 6,200 | 6,220 | 6,090 | 6,100 | 1,004,300 | 3,050 |
| 1994-03-18 | 6,390 | 6,390 | 6,290 | 6,290 | 735,300 | 3,145 |
| 1994-03-17 | 6,360 | 6,400 | 6,290 | 6,390 | 583,900 | 3,195 |
| 1994-03-16 | 6,390 | 6,410 | 6,340 | 6,350 | 1,203,800 | 3,175 |
| 1994-03-15 | 6,380 | 6,390 | 6,320 | 6,330 | 613,100 | 3,165 |
| 1994-03-14 | 6,300 | 6,350 | 6,270 | 6,300 | 727,700 | 3,150 |
| 1994-03-11 | 6,360 | 6,360 | 6,250 | 6,260 | 1,824,100 | 3,130 |
| 1994-03-10 | 6,230 | 6,290 | 6,230 | 6,260 | 435,200 | 3,130 |
| 1994-03-09 | 6,200 | 6,220 | 6,160 | 6,190 | 440,800 | 3,095 |
| 1994-03-08 | 6,240 | 6,300 | 6,190 | 6,220 | 711,500 | 3,110 |
| 1994-03-07 | 6,270 | 6,360 | 6,210 | 6,240 | 980,500 | 3,120 |
| 1994-03-04 | 6,080 | 6,240 | 6,060 | 6,180 | 1,507,100 | 3,090 |
| 1994-03-03 | 6,180 | 6,210 | 6,030 | 6,060 | 920,400 | 3,030 |
| 1994-03-02 | 6,300 | 6,350 | 6,180 | 6,180 | 817,700 | 3,090 |
| 1994-03-01 | 6,440 | 6,440 | 6,340 | 6,400 | 988,800 | 3,200 |
| 1994-02-28 | 6,390 | 6,460 | 6,370 | 6,400 | 1,974,100 | 3,200 |
| 1994-02-25 | 6,240 | 6,400 | 6,230 | 6,370 | 2,280,000 | 3,185 |
| 1994-02-24 | 6,280 | 6,320 | 6,250 | 6,300 | 1,821,900 | 3,150 |
| 1994-02-23 | 6,150 | 6,180 | 6,110 | 6,140 | 724,400 | 3,070 |
| 1994-02-22 | 6,150 | 6,190 | 6,070 | 6,110 | 1,073,900 | 3,055 |
| 1994-02-21 | 6,000 | 6,140 | 5,980 | 6,110 | 1,229,000 | 3,055 |
| 1994-02-18 | 5,920 | 6,030 | 5,900 | 6,030 | 1,460,000 | 3,015 |
| 1994-02-17 | 5,850 | 5,860 | 5,740 | 5,800 | 1,087,300 | 2,900 |
| 1994-02-16 | 5,970 | 5,990 | 5,820 | 5,860 | 860,100 | 2,930 |
| 1994-02-15 | 5,750 | 5,900 | 5,750 | 5,870 | 1,288,400 | 2,935 |
| 1994-02-14 | 6,110 | 6,140 | 6,030 | 6,050 | 1,546,700 | 3,025 |
| 1994-02-10 | 6,200 | 6,290 | 6,150 | 6,290 | 997,200 | 3,145 |
| 1994-02-09 | 6,330 | 6,330 | 6,100 | 6,190 | 928,700 | 3,095 |
| 1994-02-08 | 6,350 | 6,410 | 6,300 | 6,310 | 1,499,400 | 3,155 |
| 1994-02-07 | 6,280 | 6,300 | 6,230 | 6,290 | 684,500 | 3,145 |
| 1994-02-04 | 6,200 | 6,280 | 6,190 | 6,280 | 1,372,800 | 3,140 |
| 1994-02-03 | 6,240 | 6,270 | 6,100 | 6,190 | 1,250,600 | 3,095 |
| 1994-02-02 | 6,260 | 6,280 | 6,150 | 6,170 | 1,964,500 | 3,085 |
| 1994-02-01 | 6,390 | 6,450 | 6,270 | 6,400 | 3,160,000 | 3,200 |
| 1994-01-31 | 6,130 | 6,390 | 6,090 | 6,370 | 4,473,900 | 3,185 |
| 1994-01-28 | 5,790 | 5,870 | 5,760 | 5,830 | 1,358,500 | 2,915 |
| 1994-01-27 | 5,820 | 5,990 | 5,820 | 5,850 | 2,284,900 | 2,925 |
| 1994-01-26 | 5,810 | 5,870 | 5,770 | 5,870 | 1,193,000 | 2,935 |
| 1994-01-25 | 5,760 | 5,770 | 5,690 | 5,770 | 1,040,500 | 2,885 |
| 1994-01-24 | 5,600 | 5,700 | 5,600 | 5,660 | 1,601,500 | 2,830 |
| 1994-01-21 | 5,870 | 5,870 | 5,830 | 5,860 | 1,088,000 | 2,930 |
| 1994-01-20 | 5,950 | 5,970 | 5,850 | 5,870 | 1,841,000 | 2,935 |
| 1994-01-19 | 5,850 | 5,950 | 5,840 | 5,930 | 1,540,800 | 2,965 |
| 1994-01-18 | 5,900 | 5,970 | 5,830 | 5,830 | 1,375,200 | 2,915 |
| 1994-01-17 | 5,850 | 5,940 | 5,830 | 5,930 | 887,500 | 2,965 |
| 1994-01-14 | 5,900 | 5,930 | 5,840 | 5,900 | 1,250,200 | 2,950 |
| 1994-01-13 | 5,790 | 5,970 | 5,770 | 5,880 | 3,362,700 | 2,940 |
| 1994-01-12 | 5,780 | 5,800 | 5,710 | 5,780 | 1,436,300 | 2,890 |
| 1994-01-11 | 5,930 | 5,930 | 5,780 | 5,790 | 1,678,200 | 2,895 |
| 1994-01-10 | 5,850 | 5,920 | 5,820 | 5,890 | 3,528,300 | 2,945 |
| 1994-01-07 | 5,740 | 5,790 | 5,730 | 5,750 | 1,390,300 | 2,875 |
| 1994-01-06 | 5,860 | 5,920 | 5,760 | 5,790 | 2,548,900 | 2,895 |
| 1994-01-05 | 5,660 | 5,840 | 5,660 | 5,840 | 3,072,800 | 2,920 |
| 1994-01-04 | 5,530 | 5,620 | 5,490 | 5,620 | 1,096,900 | 2,810 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
