6762 TDK(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 | 4,810 | 4,840 | 4,800 | 4,830 | 121,000 | 1,610 |
| 1994-12-29 | 4,840 | 4,870 | 4,810 | 4,860 | 259,000 | 1,620 |
| 1994-12-28 | 4,900 | 4,900 | 4,860 | 4,880 | 230,000 | 1,626.67 |
| 1994-12-27 | 4,860 | 4,870 | 4,830 | 4,860 | 370,000 | 1,620 |
| 1994-12-26 | 4,800 | 4,860 | 4,780 | 4,860 | 207,000 | 1,620 |
| 1994-12-22 | 4,760 | 4,780 | 4,730 | 4,780 | 178,000 | 1,593.33 |
| 1994-12-21 | 4,720 | 4,750 | 4,710 | 4,720 | 157,000 | 1,573.33 |
| 1994-12-20 | 4,650 | 4,720 | 4,640 | 4,720 | 124,000 | 1,573.33 |
| 1994-12-19 | 4,650 | 4,670 | 4,640 | 4,650 | 113,000 | 1,550 |
| 1994-12-16 | 4,630 | 4,630 | 4,610 | 4,630 | 125,000 | 1,543.33 |
| 1994-12-15 | 4,640 | 4,650 | 4,610 | 4,620 | 193,000 | 1,540 |
| 1994-12-14 | 4,690 | 4,690 | 4,650 | 4,650 | 117,000 | 1,550 |
| 1994-12-13 | 4,680 | 4,700 | 4,650 | 4,700 | 152,000 | 1,566.67 |
| 1994-12-12 | 4,700 | 4,720 | 4,680 | 4,700 | 138,000 | 1,566.67 |
| 1994-12-09 | 4,720 | 4,740 | 4,670 | 4,740 | 254,000 | 1,580 |
| 1994-12-08 | 4,740 | 4,740 | 4,700 | 4,710 | 247,000 | 1,570 |
| 1994-12-07 | 4,810 | 4,810 | 4,740 | 4,770 | 245,000 | 1,590 |
| 1994-12-06 | 4,760 | 4,830 | 4,750 | 4,830 | 496,000 | 1,610 |
| 1994-12-05 | 4,760 | 4,760 | 4,730 | 4,740 | 175,000 | 1,580 |
| 1994-12-02 | 4,700 | 4,750 | 4,680 | 4,710 | 130,000 | 1,570 |
| 1994-12-01 | 4,730 | 4,760 | 4,680 | 4,750 | 243,000 | 1,583.33 |
| 1994-11-30 | 4,620 | 4,710 | 4,620 | 4,700 | 315,000 | 1,566.67 |
| 1994-11-29 | 4,580 | 4,610 | 4,570 | 4,590 | 161,000 | 1,530 |
| 1994-11-28 | 4,540 | 4,540 | 4,530 | 4,530 | 107,000 | 1,510 |
| 1994-11-25 | 4,510 | 4,570 | 4,500 | 4,520 | 227,000 | 1,506.67 |
| 1994-11-24 | 4,520 | 4,540 | 4,480 | 4,490 | 209,000 | 1,496.67 |
| 1994-11-22 | 4,610 | 4,630 | 4,570 | 4,570 | 204,000 | 1,523.33 |
| 1994-11-21 | 4,710 | 4,730 | 4,690 | 4,690 | 173,000 | 1,563.33 |
| 1994-11-18 | 4,710 | 4,710 | 4,680 | 4,710 | 286,000 | 1,570 |
| 1994-11-17 | 4,700 | 4,760 | 4,680 | 4,750 | 376,000 | 1,583.33 |
| 1994-11-16 | 4,610 | 4,640 | 4,580 | 4,640 | 139,000 | 1,546.67 |
| 1994-11-15 | 4,550 | 4,600 | 4,550 | 4,560 | 74,000 | 1,520 |
| 1994-11-14 | 4,550 | 4,560 | 4,500 | 4,510 | 93,000 | 1,503.33 |
| 1994-11-11 | 4,600 | 4,600 | 4,530 | 4,600 | 211,000 | 1,533.33 |
| 1994-11-10 | 4,630 | 4,630 | 4,570 | 4,600 | 254,000 | 1,533.33 |
| 1994-11-09 | 4,590 | 4,620 | 4,550 | 4,620 | 165,000 | 1,540 |
| 1994-11-08 | 4,600 | 4,640 | 4,560 | 4,640 | 262,000 | 1,546.67 |
| 1994-11-07 | 4,600 | 4,610 | 4,550 | 4,590 | 81,000 | 1,530 |
| 1994-11-04 | 4,730 | 4,730 | 4,580 | 4,600 | 118,000 | 1,533.33 |
| 1994-11-02 | 4,790 | 4,790 | 4,700 | 4,700 | 218,000 | 1,566.67 |
| 1994-11-01 | 4,760 | 4,820 | 4,730 | 4,820 | 261,000 | 1,606.67 |
| 1994-10-31 | 4,730 | 4,760 | 4,710 | 4,760 | 259,000 | 1,586.67 |
| 1994-10-28 | 4,740 | 4,760 | 4,700 | 4,740 | 396,000 | 1,580 |
| 1994-10-27 | 4,640 | 4,740 | 4,640 | 4,700 | 362,000 | 1,566.67 |
| 1994-10-26 | 4,560 | 4,640 | 4,560 | 4,640 | 245,000 | 1,546.67 |
| 1994-10-25 | 4,590 | 4,590 | 4,540 | 4,550 | 177,000 | 1,516.67 |
| 1994-10-24 | 4,590 | 4,610 | 4,590 | 4,590 | 246,000 | 1,530 |
| 1994-10-21 | 4,540 | 4,570 | 4,530 | 4,570 | 368,000 | 1,523.33 |
| 1994-10-20 | 4,510 | 4,560 | 4,500 | 4,520 | 271,000 | 1,506.67 |
| 1994-10-19 | 4,540 | 4,540 | 4,460 | 4,510 | 141,000 | 1,503.33 |
| 1994-10-18 | 4,550 | 4,560 | 4,530 | 4,540 | 54,000 | 1,513.33 |
| 1994-10-17 | 4,570 | 4,590 | 4,560 | 4,590 | 136,000 | 1,530 |
| 1994-10-14 | 4,620 | 4,640 | 4,600 | 4,620 | 209,000 | 1,540 |
| 1994-10-13 | 4,630 | 4,640 | 4,590 | 4,590 | 198,000 | 1,530 |
| 1994-10-12 | 4,610 | 4,670 | 4,580 | 4,640 | 307,000 | 1,546.67 |
| 1994-10-11 | 4,490 | 4,560 | 4,480 | 4,560 | 325,000 | 1,520 |
| 1994-10-07 | 4,380 | 4,450 | 4,370 | 4,450 | 214,000 | 1,483.33 |
| 1994-10-06 | 4,300 | 4,350 | 4,300 | 4,350 | 182,000 | 1,450 |
| 1994-10-05 | 4,370 | 4,370 | 4,290 | 4,290 | 293,000 | 1,430 |
| 1994-10-04 | 4,410 | 4,440 | 4,400 | 4,410 | 105,000 | 1,470 |
| 1994-10-03 | 4,400 | 4,410 | 4,370 | 4,410 | 165,000 | 1,470 |
| 1994-09-30 | 4,400 | 4,420 | 4,390 | 4,410 | 98,000 | 1,470 |
| 1994-09-29 | 4,300 | 4,370 | 4,300 | 4,370 | 278,000 | 1,456.67 |
| 1994-09-28 | 4,290 | 4,290 | 4,270 | 4,280 | 114,000 | 1,426.67 |
| 1994-09-27 | 4,280 | 4,320 | 4,280 | 4,290 | 149,000 | 1,430 |
| 1994-09-26 | 4,300 | 4,300 | 4,280 | 4,280 | 174,000 | 1,426.67 |
| 1994-09-22 | 4,330 | 4,340 | 4,300 | 4,300 | 426,000 | 1,433.33 |
| 1994-09-21 | 4,350 | 4,360 | 4,320 | 4,330 | 420,000 | 1,443.33 |
| 1994-09-20 | 4,360 | 4,370 | 4,350 | 4,360 | 289,000 | 1,453.33 |
| 1994-09-19 | 4,410 | 4,420 | 4,300 | 4,360 | 116,000 | 1,453.33 |
| 1994-09-16 | 4,400 | 4,430 | 4,390 | 4,410 | 148,000 | 1,470 |
| 1994-09-14 | 4,400 | 4,490 | 4,390 | 4,390 | 93,000 | 1,463.33 |
| 1994-09-13 | 4,380 | 4,430 | 4,350 | 4,420 | 243,000 | 1,473.33 |
| 1994-09-12 | 4,370 | 4,370 | 4,330 | 4,330 | 91,000 | 1,443.33 |
| 1994-09-09 | 4,360 | 4,380 | 4,330 | 4,370 | 371,000 | 1,456.67 |
| 1994-09-08 | 4,390 | 4,400 | 4,330 | 4,340 | 367,000 | 1,446.67 |
| 1994-09-07 | 4,400 | 4,430 | 4,370 | 4,430 | 215,000 | 1,476.67 |
| 1994-09-06 | 4,360 | 4,400 | 4,330 | 4,390 | 219,000 | 1,463.33 |
| 1994-09-05 | 4,370 | 4,390 | 4,350 | 4,360 | 349,000 | 1,453.33 |
| 1994-09-02 | 4,350 | 4,360 | 4,330 | 4,350 | 240,000 | 1,450 |
| 1994-09-01 | 4,340 | 4,360 | 4,330 | 4,340 | 155,000 | 1,446.67 |
| 1994-08-31 | 4,350 | 4,350 | 4,320 | 4,330 | 122,000 | 1,443.33 |
| 1994-08-30 | 4,350 | 4,350 | 4,320 | 4,350 | 170,000 | 1,450 |
| 1994-08-29 | 4,360 | 4,370 | 4,340 | 4,350 | 87,000 | 1,450 |
| 1994-08-26 | 4,360 | 4,370 | 4,350 | 4,350 | 158,000 | 1,450 |
| 1994-08-25 | 4,350 | 4,350 | 4,320 | 4,340 | 250,000 | 1,446.67 |
| 1994-08-24 | 4,340 | 4,340 | 4,260 | 4,270 | 232,000 | 1,423.33 |
| 1994-08-23 | 4,380 | 4,390 | 4,340 | 4,380 | 96,000 | 1,460 |
| 1994-08-22 | 4,460 | 4,460 | 4,380 | 4,410 | 77,000 | 1,470 |
| 1994-08-19 | 4,390 | 4,420 | 4,380 | 4,410 | 226,000 | 1,470 |
| 1994-08-18 | 4,460 | 4,460 | 4,430 | 4,430 | 96,000 | 1,476.67 |
| 1994-08-17 | 4,450 | 4,460 | 4,420 | 4,460 | 145,000 | 1,486.67 |
| 1994-08-16 | 4,370 | 4,460 | 4,370 | 4,450 | 70,000 | 1,483.33 |
| 1994-08-15 | 4,460 | 4,460 | 4,370 | 4,370 | 92,000 | 1,456.67 |
| 1994-08-12 | 4,490 | 4,500 | 4,470 | 4,470 | 136,000 | 1,490 |
| 1994-08-11 | 4,490 | 4,560 | 4,480 | 4,540 | 142,000 | 1,513.33 |
| 1994-08-10 | 4,530 | 4,530 | 4,440 | 4,470 | 125,000 | 1,490 |
| 1994-08-09 | 4,450 | 4,550 | 4,450 | 4,550 | 300,000 | 1,516.67 |
| 1994-08-08 | 4,430 | 4,450 | 4,420 | 4,450 | 116,000 | 1,483.33 |
| 1994-08-05 | 4,440 | 4,440 | 4,360 | 4,390 | 205,000 | 1,463.33 |
| 1994-08-04 | 4,490 | 4,490 | 4,450 | 4,470 | 309,000 | 1,490 |
| 1994-08-03 | 4,450 | 4,540 | 4,430 | 4,500 | 563,000 | 1,500 |
| 1994-08-02 | 4,310 | 4,350 | 4,300 | 4,350 | 204,000 | 1,450 |
| 1994-08-01 | 4,260 | 4,270 | 4,230 | 4,260 | 254,000 | 1,420 |
| 1994-07-29 | 4,300 | 4,320 | 4,280 | 4,280 | 322,000 | 1,426.67 |
| 1994-07-28 | 4,200 | 4,220 | 4,100 | 4,220 | 509,000 | 1,406.67 |
| 1994-07-27 | 4,300 | 4,300 | 4,190 | 4,200 | 283,000 | 1,400 |
| 1994-07-26 | 4,280 | 4,390 | 4,270 | 4,290 | 237,000 | 1,430 |
| 1994-07-25 | 4,400 | 4,400 | 4,270 | 4,270 | 228,000 | 1,423.33 |
| 1994-07-22 | 4,520 | 4,520 | 4,400 | 4,430 | 197,000 | 1,476.67 |
| 1994-07-21 | 4,540 | 4,540 | 4,490 | 4,500 | 246,000 | 1,500 |
| 1994-07-20 | 4,610 | 4,660 | 4,580 | 4,590 | 256,000 | 1,530 |
| 1994-07-19 | 4,610 | 4,620 | 4,610 | 4,610 | 89,000 | 1,536.67 |
| 1994-07-18 | 4,600 | 4,630 | 4,600 | 4,620 | 117,000 | 1,540 |
| 1994-07-15 | 4,570 | 4,640 | 4,570 | 4,630 | 174,000 | 1,543.33 |
| 1994-07-14 | 4,540 | 4,570 | 4,530 | 4,550 | 214,000 | 1,516.67 |
| 1994-07-13 | 4,510 | 4,540 | 4,500 | 4,540 | 284,000 | 1,513.33 |
| 1994-07-12 | 4,640 | 4,640 | 4,530 | 4,530 | 185,000 | 1,510 |
| 1994-07-11 | 4,670 | 4,700 | 4,640 | 4,640 | 156,000 | 1,546.67 |
| 1994-07-08 | 4,720 | 4,760 | 4,700 | 4,720 | 178,000 | 1,573.33 |
| 1994-07-07 | 4,800 | 4,810 | 4,760 | 4,760 | 114,000 | 1,586.67 |
| 1994-07-06 | 4,870 | 4,890 | 4,790 | 4,790 | 93,000 | 1,596.67 |
| 1994-07-05 | 4,870 | 4,930 | 4,820 | 4,920 | 148,000 | 1,640 |
| 1994-07-04 | 4,780 | 4,830 | 4,780 | 4,820 | 91,000 | 1,606.67 |
| 1994-07-01 | 4,840 | 4,850 | 4,780 | 4,800 | 214,000 | 1,600 |
| 1994-06-30 | 4,740 | 4,890 | 4,700 | 4,890 | 541,000 | 1,630 |
| 1994-06-29 | 4,770 | 4,770 | 4,730 | 4,760 | 431,000 | 1,586.67 |
| 1994-06-28 | 4,820 | 4,830 | 4,770 | 4,780 | 375,000 | 1,593.33 |
| 1994-06-27 | 4,790 | 4,820 | 4,770 | 4,820 | 107,000 | 1,606.67 |
| 1994-06-24 | 4,800 | 4,870 | 4,800 | 4,860 | 198,000 | 1,620 |
| 1994-06-23 | 4,800 | 4,830 | 4,760 | 4,830 | 245,000 | 1,610 |
| 1994-06-22 | 4,760 | 4,820 | 4,730 | 4,790 | 264,000 | 1,596.67 |
| 1994-06-21 | 4,800 | 4,810 | 4,790 | 4,810 | 180,000 | 1,603.33 |
| 1994-06-20 | 4,930 | 4,930 | 4,850 | 4,850 | 140,000 | 1,616.67 |
| 1994-06-17 | 4,930 | 4,970 | 4,930 | 4,950 | 252,000 | 1,650 |
| 1994-06-16 | 4,900 | 4,950 | 4,880 | 4,930 | 271,000 | 1,643.33 |
| 1994-06-15 | 4,910 | 4,930 | 4,880 | 4,880 | 110,000 | 1,626.67 |
| 1994-06-14 | 4,950 | 4,950 | 4,880 | 4,910 | 92,000 | 1,636.67 |
| 1994-06-13 | 4,960 | 4,960 | 4,900 | 4,960 | 88,000 | 1,653.33 |
| 1994-06-10 | 4,930 | 5,050 | 4,930 | 4,970 | 495,000 | 1,656.67 |
| 1994-06-09 | 4,930 | 4,980 | 4,910 | 4,930 | 247,000 | 1,643.33 |
| 1994-06-08 | 4,900 | 5,030 | 4,890 | 5,030 | 505,000 | 1,676.67 |
| 1994-06-07 | 4,770 | 4,850 | 4,770 | 4,850 | 169,000 | 1,616.67 |
| 1994-06-06 | 4,840 | 4,850 | 4,740 | 4,790 | 79,000 | 1,596.67 |
| 1994-06-03 | 4,800 | 4,830 | 4,780 | 4,820 | 357,000 | 1,606.67 |
| 1994-06-02 | 4,790 | 4,840 | 4,790 | 4,830 | 310,000 | 1,610 |
| 1994-06-01 | 4,720 | 4,800 | 4,710 | 4,790 | 317,000 | 1,596.67 |
| 1994-05-31 | 4,700 | 4,760 | 4,680 | 4,720 | 217,000 | 1,573.33 |
| 1994-05-30 | 4,660 | 4,740 | 4,640 | 4,680 | 220,000 | 1,560 |
| 1994-05-27 | 4,550 | 4,610 | 4,540 | 4,610 | 327,000 | 1,536.67 |
| 1994-05-26 | 4,550 | 4,550 | 4,530 | 4,550 | 314,000 | 1,516.67 |
| 1994-05-25 | 4,590 | 4,600 | 4,520 | 4,540 | 241,000 | 1,513.33 |
| 1994-05-24 | 4,640 | 4,670 | 4,590 | 4,630 | 183,000 | 1,543.33 |
| 1994-05-23 | 4,700 | 4,700 | 4,660 | 4,680 | 74,000 | 1,560 |
| 1994-05-20 | 4,620 | 4,660 | 4,620 | 4,660 | 100,000 | 1,553.33 |
| 1994-05-19 | 4,650 | 4,650 | 4,600 | 4,620 | 138,000 | 1,540 |
| 1994-05-18 | 4,710 | 4,710 | 4,550 | 4,700 | 1,033,000 | 1,566.67 |
| 1994-05-17 | 4,750 | 4,750 | 4,720 | 4,740 | 162,000 | 1,580 |
| 1994-05-16 | 4,790 | 4,800 | 4,740 | 4,760 | 162,000 | 1,586.67 |
| 1994-05-13 | 4,730 | 4,780 | 4,720 | 4,780 | 294,000 | 1,593.33 |
| 1994-05-12 | 4,700 | 4,710 | 4,680 | 4,680 | 253,000 | 1,560 |
| 1994-05-11 | 4,600 | 4,720 | 4,600 | 4,720 | 455,000 | 1,573.33 |
| 1994-05-10 | 4,510 | 4,600 | 4,510 | 4,560 | 147,000 | 1,520 |
| 1994-05-09 | 4,500 | 4,560 | 4,490 | 4,560 | 43,000 | 1,520 |
| 1994-05-06 | 4,520 | 4,550 | 4,500 | 4,500 | 165,000 | 1,500 |
| 1994-05-02 | 4,490 | 4,490 | 4,470 | 4,470 | 100,000 | 1,490 |
| 1994-04-28 | 4,630 | 4,630 | 4,550 | 4,580 | 264,000 | 1,526.67 |
| 1994-04-27 | 4,660 | 4,700 | 4,660 | 4,670 | 275,000 | 1,556.67 |
| 1994-04-26 | 4,650 | 4,670 | 4,630 | 4,650 | 201,000 | 1,550 |
| 1994-04-25 | 4,630 | 4,700 | 4,630 | 4,650 | 303,000 | 1,550 |
| 1994-04-22 | 4,650 | 4,670 | 4,610 | 4,630 | 132,000 | 1,543.33 |
| 1994-04-21 | 4,580 | 4,600 | 4,580 | 4,600 | 117,000 | 1,533.33 |
| 1994-04-20 | 4,680 | 4,680 | 4,600 | 4,620 | 251,000 | 1,540 |
| 1994-04-19 | 4,610 | 4,660 | 4,550 | 4,660 | 293,000 | 1,553.33 |
| 1994-04-18 | 4,660 | 4,700 | 4,660 | 4,660 | 285,000 | 1,553.33 |
| 1994-04-15 | 4,640 | 4,660 | 4,640 | 4,660 | 108,000 | 1,553.33 |
| 1994-04-14 | 4,690 | 4,700 | 4,650 | 4,650 | 182,000 | 1,550 |
| 1994-04-13 | 4,680 | 4,710 | 4,640 | 4,640 | 171,000 | 1,546.67 |
| 1994-04-12 | 4,750 | 4,750 | 4,650 | 4,680 | 272,000 | 1,560 |
| 1994-04-11 | 4,770 | 4,790 | 4,730 | 4,790 | 296,000 | 1,596.67 |
| 1994-04-08 | 4,760 | 4,790 | 4,660 | 4,790 | 1,223,000 | 1,596.67 |
| 1994-04-07 | 4,600 | 4,740 | 4,600 | 4,710 | 623,000 | 1,570 |
| 1994-04-06 | 4,410 | 4,560 | 4,410 | 4,520 | 301,000 | 1,506.67 |
| 1994-04-05 | 4,250 | 4,320 | 4,210 | 4,320 | 105,000 | 1,440 |
| 1994-04-04 | 4,230 | 4,240 | 4,150 | 4,200 | 60,000 | 1,400 |
| 1994-04-01 | 4,300 | 4,300 | 4,240 | 4,270 | 177,000 | 1,423.33 |
| 1994-03-31 | 4,370 | 4,380 | 4,300 | 4,300 | 93,000 | 1,433.33 |
| 1994-03-30 | 4,390 | 4,400 | 4,350 | 4,370 | 154,000 | 1,456.67 |
| 1994-03-29 | 4,420 | 4,420 | 4,390 | 4,390 | 168,000 | 1,463.33 |
| 1994-03-28 | 4,350 | 4,410 | 4,320 | 4,390 | 90,000 | 1,463.33 |
| 1994-03-25 | 4,260 | 4,350 | 4,260 | 4,350 | 161,000 | 1,450 |
| 1994-03-24 | 4,300 | 4,350 | 4,270 | 4,350 | 298,000 | 1,450 |
| 1994-03-23 | 4,340 | 4,350 | 4,260 | 4,300 | 199,000 | 1,433.33 |
| 1994-03-22 | 4,420 | 4,420 | 4,320 | 4,350 | 424,000 | 1,450 |
| 1994-03-18 | 4,470 | 4,480 | 4,400 | 4,440 | 339,000 | 1,480 |
| 1994-03-17 | 4,440 | 4,470 | 4,440 | 4,470 | 265,000 | 1,490 |
| 1994-03-16 | 4,470 | 4,470 | 4,430 | 4,450 | 186,000 | 1,483.33 |
| 1994-03-15 | 4,410 | 4,450 | 4,400 | 4,450 | 324,000 | 1,483.33 |
| 1994-03-14 | 4,410 | 4,420 | 4,390 | 4,400 | 294,000 | 1,466.67 |
| 1994-03-11 | 4,360 | 4,390 | 4,310 | 4,320 | 388,000 | 1,440 |
| 1994-03-10 | 4,440 | 4,440 | 4,410 | 4,410 | 250,000 | 1,470 |
| 1994-03-09 | 4,450 | 4,460 | 4,410 | 4,430 | 168,000 | 1,476.67 |
| 1994-03-08 | 4,450 | 4,470 | 4,420 | 4,450 | 224,000 | 1,483.33 |
| 1994-03-07 | 4,480 | 4,500 | 4,410 | 4,450 | 152,000 | 1,483.33 |
| 1994-03-04 | 4,450 | 4,530 | 4,450 | 4,530 | 393,000 | 1,510 |
| 1994-03-03 | 4,520 | 4,520 | 4,480 | 4,490 | 398,000 | 1,496.67 |
| 1994-03-02 | 4,520 | 4,550 | 4,480 | 4,510 | 368,000 | 1,503.33 |
| 1994-03-01 | 4,550 | 4,600 | 4,550 | 4,590 | 502,000 | 1,530 |
| 1994-02-28 | 4,510 | 4,550 | 4,500 | 4,530 | 576,000 | 1,510 |
| 1994-02-25 | 4,350 | 4,490 | 4,350 | 4,460 | 798,000 | 1,486.67 |
| 1994-02-24 | 4,220 | 4,450 | 4,220 | 4,400 | 875,000 | 1,466.67 |
| 1994-02-23 | 4,030 | 4,120 | 3,990 | 4,120 | 522,000 | 1,373.33 |
| 1994-02-22 | 4,060 | 4,090 | 4,000 | 4,000 | 525,000 | 1,333.33 |
| 1994-02-21 | 4,050 | 4,080 | 4,040 | 4,050 | 258,000 | 1,350 |
| 1994-02-18 | 4,120 | 4,180 | 4,080 | 4,120 | 317,000 | 1,373.33 |
| 1994-02-17 | 4,000 | 4,080 | 3,970 | 4,080 | 196,000 | 1,360 |
| 1994-02-16 | 4,020 | 4,090 | 3,940 | 4,090 | 386,000 | 1,363.33 |
| 1994-02-15 | 3,980 | 4,010 | 3,970 | 3,980 | 347,000 | 1,326.67 |
| 1994-02-14 | 4,180 | 4,190 | 4,140 | 4,160 | 55,000 | 1,386.67 |
| 1994-02-10 | 4,250 | 4,320 | 4,250 | 4,270 | 134,000 | 1,423.33 |
| 1994-02-09 | 4,360 | 4,360 | 4,300 | 4,340 | 451,000 | 1,446.67 |
| 1994-02-08 | 4,310 | 4,380 | 4,310 | 4,370 | 412,000 | 1,456.67 |
| 1994-02-07 | 4,300 | 4,330 | 4,260 | 4,260 | 189,000 | 1,420 |
| 1994-02-04 | 4,310 | 4,400 | 4,300 | 4,400 | 314,000 | 1,466.67 |
| 1994-02-03 | 4,400 | 4,400 | 4,310 | 4,330 | 533,000 | 1,443.33 |
| 1994-02-02 | 4,320 | 4,400 | 4,320 | 4,360 | 571,000 | 1,453.33 |
| 1994-02-01 | 4,250 | 4,440 | 4,210 | 4,410 | 774,000 | 1,470 |
| 1994-01-31 | 4,070 | 4,240 | 4,070 | 4,210 | 431,000 | 1,403.33 |
| 1994-01-28 | 3,900 | 3,960 | 3,900 | 3,950 | 89,000 | 1,316.67 |
| 1994-01-27 | 3,950 | 3,990 | 3,940 | 3,950 | 446,000 | 1,316.67 |
| 1994-01-26 | 3,930 | 3,990 | 3,930 | 3,970 | 327,000 | 1,323.33 |
| 1994-01-25 | 3,840 | 3,970 | 3,840 | 3,970 | 100,000 | 1,323.33 |
| 1994-01-24 | 3,800 | 3,820 | 3,800 | 3,810 | 66,000 | 1,270 |
| 1994-01-21 | 3,970 | 3,980 | 3,890 | 3,950 | 198,000 | 1,316.67 |
| 1994-01-20 | 3,980 | 3,990 | 3,920 | 3,950 | 239,000 | 1,316.67 |
| 1994-01-19 | 3,850 | 3,930 | 3,850 | 3,930 | 173,000 | 1,310 |
| 1994-01-18 | 3,860 | 3,860 | 3,830 | 3,850 | 132,000 | 1,283.33 |
| 1994-01-17 | 3,830 | 3,890 | 3,820 | 3,860 | 196,000 | 1,286.67 |
| 1994-01-14 | 3,810 | 3,860 | 3,810 | 3,860 | 106,000 | 1,286.67 |
| 1994-01-13 | 3,840 | 3,870 | 3,830 | 3,860 | 160,000 | 1,286.67 |
| 1994-01-12 | 3,850 | 3,880 | 3,830 | 3,880 | 162,000 | 1,293.33 |
| 1994-01-11 | 3,880 | 3,890 | 3,820 | 3,880 | 314,000 | 1,293.33 |
| 1994-01-10 | 3,880 | 3,890 | 3,830 | 3,850 | 172,000 | 1,283.33 |
| 1994-01-07 | 3,870 | 3,930 | 3,870 | 3,930 | 258,000 | 1,310 |
| 1994-01-06 | 3,980 | 4,000 | 3,860 | 3,920 | 260,000 | 1,306.67 |
| 1994-01-05 | 3,880 | 3,980 | 3,870 | 3,980 | 347,000 | 1,326.67 |
| 1994-01-04 | 3,810 | 3,830 | 3,780 | 3,830 | 116,000 | 1,276.67 |
分割・併合履歴 ： [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
