6815 ユニデンホールディングス(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 | 2,490 | 2,520 | 2,490 | 2,510 | 78,000 | 25,100 |
| 1994-12-29 | 2,510 | 2,520 | 2,470 | 2,500 | 73,000 | 25,000 |
| 1994-12-28 | 2,530 | 2,550 | 2,520 | 2,520 | 121,000 | 25,200 |
| 1994-12-27 | 2,510 | 2,520 | 2,500 | 2,520 | 36,000 | 25,200 |
| 1994-12-26 | 2,520 | 2,530 | 2,500 | 2,510 | 55,000 | 25,100 |
| 1994-12-22 | 2,410 | 2,530 | 2,400 | 2,530 | 174,000 | 25,300 |
| 1994-12-21 | 2,360 | 2,380 | 2,350 | 2,380 | 118,000 | 23,800 |
| 1994-12-20 | 2,320 | 2,360 | 2,320 | 2,360 | 206,000 | 23,600 |
| 1994-12-19 | 2,310 | 2,320 | 2,290 | 2,300 | 104,000 | 23,000 |
| 1994-12-16 | 2,310 | 2,310 | 2,290 | 2,300 | 51,000 | 23,000 |
| 1994-12-15 | 2,280 | 2,300 | 2,280 | 2,300 | 51,000 | 23,000 |
| 1994-12-14 | 2,300 | 2,300 | 2,250 | 2,280 | 69,000 | 22,800 |
| 1994-12-13 | 2,270 | 2,320 | 2,250 | 2,320 | 107,000 | 23,200 |
| 1994-12-12 | 2,350 | 2,350 | 2,260 | 2,300 | 60,000 | 23,000 |
| 1994-12-09 | 2,380 | 2,380 | 2,360 | 2,360 | 68,000 | 23,600 |
| 1994-12-08 | 2,420 | 2,420 | 2,390 | 2,390 | 57,000 | 23,900 |
| 1994-12-07 | 2,420 | 2,420 | 2,400 | 2,420 | 64,000 | 24,200 |
| 1994-12-06 | 2,430 | 2,440 | 2,410 | 2,410 | 79,000 | 24,100 |
| 1994-12-05 | 2,460 | 2,460 | 2,440 | 2,450 | 65,000 | 24,500 |
| 1994-12-02 | 2,470 | 2,470 | 2,440 | 2,440 | 67,000 | 24,400 |
| 1994-12-01 | 2,470 | 2,480 | 2,460 | 2,480 | 73,000 | 24,800 |
| 1994-11-30 | 2,490 | 2,500 | 2,470 | 2,500 | 131,000 | 25,000 |
| 1994-11-29 | 2,470 | 2,490 | 2,460 | 2,490 | 103,000 | 24,900 |
| 1994-11-28 | 2,550 | 2,550 | 2,430 | 2,470 | 205,000 | 24,700 |
| 1994-11-25 | 2,560 | 2,560 | 2,550 | 2,550 | 69,000 | 25,500 |
| 1994-11-24 | 2,550 | 2,580 | 2,550 | 2,560 | 162,000 | 25,600 |
| 1994-11-22 | 2,610 | 2,610 | 2,590 | 2,590 | 36,000 | 25,900 |
| 1994-11-21 | 2,650 | 2,660 | 2,610 | 2,630 | 47,000 | 26,300 |
| 1994-11-18 | 2,640 | 2,670 | 2,640 | 2,670 | 44,000 | 26,700 |
| 1994-11-17 | 2,660 | 2,660 | 2,590 | 2,640 | 95,000 | 26,400 |
| 1994-11-16 | 2,680 | 2,680 | 2,650 | 2,660 | 33,000 | 26,600 |
| 1994-11-15 | 2,580 | 2,680 | 2,580 | 2,680 | 26,000 | 26,800 |
| 1994-11-14 | 2,600 | 2,620 | 2,590 | 2,620 | 27,000 | 26,200 |
| 1994-11-11 | 2,600 | 2,600 | 2,580 | 2,600 | 77,000 | 26,000 |
| 1994-11-10 | 2,620 | 2,630 | 2,580 | 2,590 | 103,000 | 25,900 |
| 1994-11-09 | 2,610 | 2,630 | 2,570 | 2,630 | 84,000 | 26,300 |
| 1994-11-08 | 2,790 | 2,790 | 2,730 | 2,730 | 31,000 | 27,300 |
| 1994-11-07 | 2,830 | 2,840 | 2,800 | 2,800 | 65,000 | 28,000 |
| 1994-11-04 | 2,840 | 2,840 | 2,830 | 2,830 | 33,000 | 28,300 |
| 1994-11-02 | 2,840 | 2,850 | 2,800 | 2,840 | 108,000 | 28,400 |
| 1994-11-01 | 2,830 | 2,830 | 2,810 | 2,830 | 77,000 | 28,300 |
| 1994-10-31 | 2,830 | 2,830 | 2,820 | 2,830 | 17,000 | 28,300 |
| 1994-10-28 | 2,820 | 2,840 | 2,810 | 2,830 | 111,000 | 28,300 |
| 1994-10-27 | 2,810 | 2,820 | 2,810 | 2,810 | 45,000 | 28,100 |
| 1994-10-26 | 2,810 | 2,820 | 2,810 | 2,810 | 97,000 | 28,100 |
| 1994-10-25 | 2,810 | 2,840 | 2,810 | 2,830 | 143,000 | 28,300 |
| 1994-10-24 | 2,840 | 2,850 | 2,800 | 2,810 | 133,000 | 28,100 |
| 1994-10-21 | 2,850 | 2,850 | 2,810 | 2,830 | 185,000 | 28,300 |
| 1994-10-20 | 2,840 | 2,850 | 2,840 | 2,850 | 81,000 | 28,500 |
| 1994-10-19 | 2,840 | 2,850 | 2,830 | 2,840 | 133,000 | 28,400 |
| 1994-10-18 | 2,820 | 2,830 | 2,820 | 2,830 | 42,000 | 28,300 |
| 1994-10-17 | 2,880 | 2,880 | 2,820 | 2,820 | 114,000 | 28,200 |
| 1994-10-14 | 2,880 | 2,900 | 2,870 | 2,880 | 185,000 | 28,800 |
| 1994-10-13 | 2,840 | 2,870 | 2,830 | 2,870 | 167,000 | 28,700 |
| 1994-10-12 | 2,790 | 2,830 | 2,790 | 2,810 | 171,000 | 28,100 |
| 1994-10-11 | 2,760 | 2,790 | 2,740 | 2,760 | 100,000 | 27,600 |
| 1994-10-07 | 2,720 | 2,730 | 2,710 | 2,720 | 143,000 | 27,200 |
| 1994-10-06 | 2,730 | 2,730 | 2,700 | 2,700 | 66,000 | 27,000 |
| 1994-10-05 | 2,720 | 2,720 | 2,700 | 2,720 | 111,000 | 27,200 |
| 1994-10-04 | 2,720 | 2,740 | 2,710 | 2,720 | 211,000 | 27,200 |
| 1994-10-03 | 2,720 | 2,740 | 2,690 | 2,720 | 245,000 | 27,200 |
| 1994-09-30 | 2,620 | 2,670 | 2,620 | 2,670 | 199,000 | 26,700 |
| 1994-09-29 | 2,580 | 2,630 | 2,580 | 2,600 | 242,000 | 26,000 |
| 1994-09-28 | 2,560 | 2,590 | 2,560 | 2,570 | 203,000 | 25,700 |
| 1994-09-27 | 2,580 | 2,610 | 2,560 | 2,560 | 79,000 | 25,600 |
| 1994-09-26 | 2,550 | 2,580 | 2,540 | 2,550 | 168,000 | 25,500 |
| 1994-09-22 | 2,540 | 2,550 | 2,520 | 2,530 | 110,000 | 25,300 |
| 1994-09-21 | 2,520 | 2,550 | 2,510 | 2,530 | 127,000 | 25,300 |
| 1994-09-20 | 2,570 | 2,570 | 2,540 | 2,560 | 172,000 | 25,600 |
| 1994-09-19 | 2,590 | 2,590 | 2,560 | 2,570 | 261,000 | 25,700 |
| 1994-09-16 | 2,590 | 2,650 | 2,590 | 2,600 | 172,000 | 26,000 |
| 1994-09-14 | 2,700 | 2,700 | 2,500 | 2,510 | 296,000 | 25,100 |
| 1994-09-13 | 2,690 | 2,720 | 2,660 | 2,710 | 168,000 | 27,100 |
| 1994-09-12 | 2,820 | 2,820 | 2,660 | 2,690 | 188,000 | 26,900 |
| 1994-09-09 | 2,850 | 2,850 | 2,810 | 2,810 | 172,000 | 28,100 |
| 1994-09-08 | 2,850 | 2,850 | 2,800 | 2,820 | 99,000 | 28,200 |
| 1994-09-07 | 2,900 | 2,900 | 2,850 | 2,880 | 87,000 | 28,800 |
| 1994-09-06 | 2,900 | 2,950 | 2,900 | 2,910 | 70,000 | 29,100 |
| 1994-09-05 | 2,970 | 2,980 | 2,940 | 2,940 | 23,000 | 29,400 |
| 1994-09-02 | 3,000 | 3,000 | 2,970 | 2,990 | 100,000 | 29,900 |
| 1994-09-01 | 3,000 | 3,000 | 2,960 | 2,990 | 58,000 | 29,900 |
| 1994-08-31 | 2,990 | 3,000 | 2,980 | 3,000 | 78,000 | 30,000 |
| 1994-08-30 | 2,950 | 3,000 | 2,940 | 2,980 | 39,000 | 29,800 |
| 1994-08-29 | 2,950 | 2,960 | 2,930 | 2,930 | 22,000 | 29,300 |
| 1994-08-26 | 2,920 | 2,950 | 2,910 | 2,950 | 19,000 | 29,500 |
| 1994-08-25 | 2,960 | 2,960 | 2,910 | 2,930 | 89,000 | 29,300 |
| 1994-08-24 | 2,980 | 2,980 | 2,940 | 2,950 | 123,000 | 29,500 |
| 1994-08-23 | 2,990 | 3,000 | 2,990 | 2,990 | 17,000 | 29,900 |
| 1994-08-22 | 3,030 | 3,030 | 3,000 | 3,010 | 28,000 | 30,100 |
| 1994-08-19 | 3,020 | 3,020 | 2,990 | 3,010 | 82,000 | 30,100 |
| 1994-08-18 | 3,040 | 3,040 | 2,990 | 3,000 | 84,000 | 30,000 |
| 1994-08-17 | 3,050 | 3,050 | 3,010 | 3,020 | 144,000 | 30,200 |
| 1994-08-16 | 3,010 | 3,050 | 3,010 | 3,050 | 53,000 | 30,500 |
| 1994-08-15 | 3,040 | 3,050 | 3,020 | 3,050 | 26,000 | 30,500 |
| 1994-08-12 | 3,060 | 3,070 | 3,050 | 3,060 | 52,000 | 30,600 |
| 1994-08-11 | 3,060 | 3,060 | 3,040 | 3,050 | 89,000 | 30,500 |
| 1994-08-10 | 3,130 | 3,130 | 3,090 | 3,090 | 15,000 | 30,900 |
| 1994-08-09 | 3,120 | 3,160 | 3,100 | 3,150 | 81,000 | 31,500 |
| 1994-08-08 | 3,180 | 3,200 | 3,150 | 3,160 | 191,000 | 31,600 |
| 1994-08-05 | 3,220 | 3,220 | 3,190 | 3,190 | 33,000 | 31,900 |
| 1994-08-04 | 3,220 | 3,220 | 3,190 | 3,220 | 110,000 | 32,200 |
| 1994-08-03 | 3,200 | 3,220 | 3,190 | 3,210 | 186,000 | 32,100 |
| 1994-08-02 | 3,150 | 3,150 | 3,130 | 3,150 | 52,000 | 31,500 |
| 1994-08-01 | 3,150 | 3,150 | 3,120 | 3,120 | 57,000 | 31,200 |
| 1994-07-29 | 3,060 | 3,160 | 3,060 | 3,160 | 80,000 | 31,600 |
| 1994-07-28 | 3,010 | 3,080 | 2,970 | 3,040 | 139,000 | 30,400 |
| 1994-07-27 | 3,030 | 3,050 | 3,010 | 3,030 | 47,000 | 30,300 |
| 1994-07-26 | 3,120 | 3,120 | 3,060 | 3,080 | 74,000 | 30,800 |
| 1994-07-25 | 3,160 | 3,160 | 3,100 | 3,100 | 34,000 | 31,000 |
| 1994-07-22 | 3,160 | 3,190 | 3,060 | 3,160 | 154,000 | 31,600 |
| 1994-07-21 | 3,130 | 3,180 | 3,100 | 3,180 | 75,000 | 31,800 |
| 1994-07-20 | 3,150 | 3,180 | 3,120 | 3,180 | 39,000 | 31,800 |
| 1994-07-19 | 3,200 | 3,200 | 3,100 | 3,100 | 91,000 | 31,000 |
| 1994-07-18 | 3,170 | 3,200 | 3,150 | 3,190 | 114,000 | 31,900 |
| 1994-07-15 | 3,150 | 3,190 | 3,120 | 3,150 | 85,000 | 31,500 |
| 1994-07-14 | 3,100 | 3,120 | 3,070 | 3,100 | 138,000 | 31,000 |
| 1994-07-13 | 3,100 | 3,100 | 3,050 | 3,050 | 156,000 | 30,500 |
| 1994-07-12 | 3,100 | 3,100 | 3,050 | 3,050 | 186,000 | 30,500 |
| 1994-07-11 | 3,170 | 3,190 | 3,130 | 3,130 | 124,000 | 31,300 |
| 1994-07-08 | 3,280 | 3,280 | 3,220 | 3,220 | 227,000 | 32,200 |
| 1994-07-07 | 3,280 | 3,290 | 3,270 | 3,280 | 239,000 | 32,800 |
| 1994-07-06 | 3,290 | 3,290 | 3,260 | 3,270 | 152,000 | 32,700 |
| 1994-07-05 | 3,290 | 3,310 | 3,270 | 3,270 | 461,000 | 32,700 |
| 1994-07-04 | 3,300 | 3,310 | 3,260 | 3,290 | 229,000 | 32,900 |
| 1994-07-01 | 3,300 | 3,400 | 3,280 | 3,320 | 891,000 | 33,200 |
| 1994-06-30 | 3,090 | 3,310 | 3,080 | 3,300 | 616,000 | 33,000 |
| 1994-06-29 | 2,990 | 3,130 | 2,990 | 3,040 | 420,000 | 30,400 |
| 1994-06-28 | 2,920 | 3,000 | 2,920 | 2,950 | 160,000 | 29,500 |
| 1994-06-27 | 2,950 | 2,950 | 2,890 | 2,890 | 167,000 | 28,900 |
| 1994-06-24 | 2,990 | 3,060 | 2,960 | 2,960 | 904,000 | 29,600 |
| 1994-06-23 | 2,950 | 2,970 | 2,940 | 2,950 | 95,000 | 29,500 |
| 1994-06-22 | 2,920 | 2,980 | 2,880 | 2,980 | 120,000 | 29,800 |
| 1994-06-21 | 2,910 | 2,960 | 2,910 | 2,920 | 82,000 | 29,200 |
| 1994-06-20 | 2,980 | 2,990 | 2,920 | 2,920 | 130,000 | 29,200 |
| 1994-06-17 | 3,010 | 3,050 | 3,010 | 3,020 | 144,000 | 30,200 |
| 1994-06-16 | 3,000 | 3,010 | 2,980 | 2,990 | 94,000 | 29,900 |
| 1994-06-15 | 3,050 | 3,060 | 3,000 | 3,000 | 123,000 | 30,000 |
| 1994-06-14 | 3,050 | 3,050 | 3,030 | 3,050 | 100,000 | 30,500 |
| 1994-06-13 | 3,080 | 3,110 | 3,030 | 3,030 | 237,000 | 30,300 |
| 1994-06-10 | 2,910 | 3,120 | 2,880 | 3,030 | 693,000 | 30,300 |
| 1994-06-09 | 3,050 | 3,050 | 2,950 | 2,950 | 837,000 | 29,500 |
| 1994-06-08 | 3,110 | 3,130 | 3,060 | 3,090 | 623,000 | 30,900 |
| 1994-06-07 | 3,200 | 3,220 | 3,170 | 3,190 | 207,000 | 31,900 |
| 1994-06-06 | 3,350 | 3,350 | 3,300 | 3,300 | 61,000 | 33,000 |
| 1994-06-03 | 3,380 | 3,380 | 3,320 | 3,350 | 73,000 | 33,500 |
| 1994-06-02 | 3,470 | 3,470 | 3,380 | 3,380 | 75,000 | 33,800 |
| 1994-06-01 | 3,400 | 3,420 | 3,350 | 3,420 | 223,000 | 34,200 |
| 1994-05-31 | 3,160 | 3,300 | 3,150 | 3,300 | 162,000 | 33,000 |
| 1994-05-30 | 3,220 | 3,240 | 3,060 | 3,150 | 391,000 | 31,500 |
| 1994-05-27 | 3,250 | 3,260 | 3,220 | 3,240 | 197,000 | 32,400 |
| 1994-05-26 | 3,280 | 3,280 | 3,250 | 3,260 | 25,000 | 32,600 |
| 1994-05-25 | 3,310 | 3,320 | 3,270 | 3,270 | 118,000 | 32,700 |
| 1994-05-24 | 3,330 | 3,330 | 3,300 | 3,320 | 236,000 | 33,200 |
| 1994-05-23 | 3,350 | 3,380 | 3,350 | 3,380 | 75,000 | 33,800 |
| 1994-05-20 | 3,350 | 3,350 | 3,320 | 3,340 | 45,000 | 33,400 |
| 1994-05-19 | 3,310 | 3,320 | 3,300 | 3,300 | 61,000 | 33,000 |
| 1994-05-18 | 3,290 | 3,300 | 3,220 | 3,290 | 332,000 | 32,900 |
| 1994-05-17 | 3,270 | 3,300 | 3,260 | 3,270 | 105,000 | 32,700 |
| 1994-05-16 | 3,300 | 3,300 | 3,260 | 3,260 | 86,000 | 32,600 |
| 1994-05-13 | 3,320 | 3,330 | 3,260 | 3,290 | 100,000 | 32,900 |
| 1994-05-12 | 3,310 | 3,330 | 3,300 | 3,330 | 71,000 | 33,300 |
| 1994-05-11 | 3,290 | 3,360 | 3,290 | 3,310 | 313,000 | 33,100 |
| 1994-05-10 | 3,360 | 3,360 | 3,230 | 3,260 | 166,000 | 32,600 |
| 1994-05-09 | 3,380 | 3,390 | 3,370 | 3,370 | 43,000 | 33,700 |
| 1994-05-06 | 3,420 | 3,420 | 3,380 | 3,400 | 104,000 | 34,000 |
| 1994-05-02 | 3,380 | 3,460 | 3,380 | 3,400 | 35,000 | 34,000 |
| 1994-04-28 | 3,410 | 3,410 | 3,390 | 3,400 | 103,000 | 34,000 |
| 1994-04-27 | 3,390 | 3,400 | 3,360 | 3,390 | 162,000 | 33,900 |
| 1994-04-26 | 3,410 | 3,440 | 3,390 | 3,400 | 92,000 | 34,000 |
| 1994-04-25 | 3,440 | 3,450 | 3,410 | 3,410 | 107,000 | 34,100 |
| 1994-04-22 | 3,480 | 3,480 | 3,450 | 3,450 | 88,000 | 34,500 |
| 1994-04-21 | 3,480 | 3,480 | 3,450 | 3,470 | 98,000 | 34,700 |
| 1994-04-20 | 3,530 | 3,530 | 3,480 | 3,480 | 155,000 | 34,800 |
| 1994-04-19 | 3,530 | 3,540 | 3,520 | 3,530 | 61,000 | 35,300 |
| 1994-04-18 | 3,540 | 3,540 | 3,510 | 3,510 | 92,000 | 35,100 |
| 1994-04-15 | 3,500 | 3,510 | 3,490 | 3,510 | 223,000 | 35,100 |
| 1994-04-14 | 3,550 | 3,550 | 3,510 | 3,510 | 86,000 | 35,100 |
| 1994-04-13 | 3,510 | 3,540 | 3,510 | 3,530 | 116,000 | 35,300 |
| 1994-04-12 | 3,540 | 3,550 | 3,500 | 3,500 | 162,000 | 35,000 |
| 1994-04-11 | 3,590 | 3,640 | 3,530 | 3,540 | 151,000 | 35,400 |
| 1994-04-08 | 3,640 | 3,650 | 3,630 | 3,640 | 68,000 | 36,400 |
| 1994-04-07 | 3,630 | 3,660 | 3,610 | 3,630 | 49,000 | 36,300 |
| 1994-04-06 | 3,690 | 3,740 | 3,600 | 3,610 | 85,000 | 36,100 |
| 1994-04-05 | 3,640 | 3,690 | 3,630 | 3,640 | 34,000 | 36,400 |
| 1994-04-04 | 3,600 | 3,630 | 3,590 | 3,590 | 73,000 | 35,900 |
| 1994-04-01 | 3,630 | 3,650 | 3,620 | 3,620 | 42,000 | 36,200 |
| 1994-03-31 | 3,650 | 3,650 | 3,600 | 3,600 | 122,000 | 36,000 |
| 1994-03-30 | 3,620 | 3,650 | 3,600 | 3,650 | 104,000 | 36,500 |
| 1994-03-29 | 3,720 | 3,720 | 3,630 | 3,650 | 124,000 | 36,500 |
| 1994-03-28 | 3,700 | 3,740 | 3,700 | 3,720 | 38,000 | 37,200 |
| 1994-03-25 | 3,700 | 3,770 | 3,650 | 3,700 | 121,000 | 37,000 |
| 1994-03-24 | 3,660 | 3,700 | 3,660 | 3,680 | 86,000 | 36,800 |
| 1994-03-23 | 3,690 | 3,730 | 3,660 | 3,670 | 70,000 | 36,700 |
| 1994-03-22 | 3,760 | 3,760 | 3,680 | 3,680 | 133,000 | 36,800 |
| 1994-03-18 | 3,800 | 3,850 | 3,750 | 3,770 | 214,000 | 37,700 |
| 1994-03-17 | 3,740 | 3,800 | 3,740 | 3,750 | 157,000 | 37,500 |
| 1994-03-16 | 3,800 | 3,800 | 3,690 | 3,690 | 122,000 | 36,900 |
| 1994-03-15 | 3,660 | 3,740 | 3,660 | 3,740 | 280,000 | 37,400 |
| 1994-03-14 | 3,660 | 3,660 | 3,640 | 3,640 | 227,000 | 36,400 |
| 1994-03-11 | 3,690 | 3,700 | 3,650 | 3,660 | 335,000 | 36,600 |
| 1994-03-10 | 3,680 | 3,700 | 3,660 | 3,660 | 118,000 | 36,600 |
| 1994-03-09 | 3,660 | 3,710 | 3,660 | 3,670 | 79,000 | 36,700 |
| 1994-03-08 | 3,710 | 3,730 | 3,650 | 3,650 | 105,000 | 36,500 |
| 1994-03-07 | 3,730 | 3,800 | 3,700 | 3,700 | 57,000 | 37,000 |
| 1994-03-04 | 3,660 | 3,740 | 3,660 | 3,690 | 120,000 | 36,900 |
| 1994-03-03 | 3,760 | 3,770 | 3,650 | 3,650 | 124,000 | 36,500 |
| 1994-03-02 | 3,870 | 3,870 | 3,760 | 3,760 | 127,000 | 37,600 |
| 1994-03-01 | 3,900 | 3,940 | 3,860 | 3,870 | 369,000 | 38,700 |
| 1994-02-28 | 3,890 | 3,930 | 3,800 | 3,800 | 280,000 | 38,000 |
| 1994-02-25 | 3,800 | 3,870 | 3,770 | 3,810 | 201,000 | 38,100 |
| 1994-02-24 | 3,760 | 3,830 | 3,730 | 3,750 | 314,000 | 37,500 |
| 1994-02-23 | 3,680 | 3,750 | 3,680 | 3,710 | 200,000 | 37,100 |
| 1994-02-22 | 3,640 | 3,690 | 3,610 | 3,650 | 175,000 | 36,500 |
| 1994-02-21 | 3,570 | 3,600 | 3,530 | 3,600 | 136,000 | 36,000 |
| 1994-02-18 | 3,560 | 3,570 | 3,520 | 3,540 | 206,000 | 35,400 |
| 1994-02-17 | 3,500 | 3,550 | 3,500 | 3,550 | 201,000 | 35,500 |
| 1994-02-16 | 3,620 | 3,620 | 3,490 | 3,570 | 991,000 | 35,700 |
| 1994-02-15 | 3,690 | 3,720 | 3,650 | 3,670 | 382,000 | 36,700 |
| 1994-02-14 | 3,820 | 3,840 | 3,780 | 3,790 | 184,000 | 37,900 |
| 1994-02-10 | 3,810 | 3,870 | 3,800 | 3,860 | 119,000 | 38,600 |
| 1994-02-09 | 3,780 | 3,830 | 3,770 | 3,800 | 176,000 | 38,000 |
| 1994-02-08 | 3,810 | 3,890 | 3,770 | 3,770 | 212,000 | 37,700 |
| 1994-02-07 | 3,790 | 3,840 | 3,760 | 3,760 | 119,000 | 37,600 |
| 1994-02-04 | 3,800 | 3,850 | 3,800 | 3,820 | 182,000 | 38,200 |
| 1994-02-03 | 3,910 | 3,930 | 3,800 | 3,800 | 264,000 | 38,000 |
| 1994-02-02 | 3,800 | 3,900 | 3,800 | 3,890 | 422,000 | 38,900 |
| 1994-02-01 | 3,820 | 3,860 | 3,780 | 3,780 | 368,000 | 37,800 |
| 1994-01-31 | 3,790 | 3,820 | 3,750 | 3,770 | 359,000 | 37,700 |
| 1994-01-28 | 3,680 | 3,700 | 3,650 | 3,680 | 84,000 | 36,800 |
| 1994-01-27 | 3,730 | 3,730 | 3,680 | 3,680 | 268,000 | 36,800 |
| 1994-01-26 | 3,670 | 3,730 | 3,650 | 3,700 | 335,000 | 37,000 |
| 1994-01-25 | 3,580 | 3,690 | 3,560 | 3,620 | 354,000 | 36,200 |
| 1994-01-24 | 3,550 | 3,560 | 3,520 | 3,550 | 145,000 | 35,500 |
| 1994-01-21 | 3,650 | 3,670 | 3,630 | 3,650 | 87,000 | 36,500 |
| 1994-01-20 | 3,690 | 3,690 | 3,620 | 3,640 | 271,000 | 36,400 |
| 1994-01-19 | 3,640 | 3,690 | 3,640 | 3,660 | 286,000 | 36,600 |
| 1994-01-18 | 3,630 | 3,650 | 3,620 | 3,630 | 155,000 | 36,300 |
| 1994-01-17 | 3,630 | 3,640 | 3,610 | 3,620 | 201,000 | 36,200 |
| 1994-01-14 | 3,580 | 3,650 | 3,580 | 3,630 | 262,000 | 36,300 |
| 1994-01-13 | 3,600 | 3,650 | 3,580 | 3,610 | 179,000 | 36,100 |
| 1994-01-12 | 3,570 | 3,620 | 3,540 | 3,560 | 55,000 | 35,600 |
| 1994-01-11 | 3,660 | 3,660 | 3,590 | 3,620 | 96,000 | 36,200 |
| 1994-01-10 | 3,680 | 3,700 | 3,640 | 3,660 | 185,000 | 36,600 |
| 1994-01-07 | 3,640 | 3,680 | 3,620 | 3,670 | 442,000 | 36,700 |
| 1994-01-06 | 3,670 | 3,710 | 3,580 | 3,600 | 234,000 | 36,000 |
| 1994-01-05 | 3,450 | 3,650 | 3,450 | 3,650 | 509,000 | 36,500 |
| 1994-01-04 | 3,430 | 3,450 | 3,420 | 3,450 | 100,000 | 34,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1988-12-24]1株→1.3株
