6861 (株)キーエンス 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 | 11,200 | 11,300 | 11,100 | 11,300 | 12,500 | 1,594.64 |
| 1994-12-29 | 11,000 | 11,100 | 10,900 | 11,000 | 30,700 | 1,552.30 |
| 1994-12-28 | 11,300 | 11,400 | 11,300 | 11,400 | 10,100 | 1,608.75 |
| 1994-12-27 | 11,200 | 11,300 | 11,200 | 11,300 | 5,000 | 1,594.64 |
| 1994-12-26 | 11,000 | 11,300 | 11,000 | 11,200 | 8,100 | 1,580.53 |
| 1994-12-22 | 11,000 | 11,200 | 10,900 | 11,100 | 21,700 | 1,566.42 |
| 1994-12-21 | 11,000 | 11,200 | 11,000 | 11,000 | 15,500 | 1,552.30 |
| 1994-12-20 | 10,800 | 11,000 | 10,800 | 11,000 | 25,200 | 1,552.30 |
| 1994-12-19 | 10,700 | 10,800 | 10,600 | 10,700 | 21,400 | 1,509.97 |
| 1994-12-16 | 10,800 | 10,900 | 10,600 | 10,600 | 23,900 | 1,495.86 |
| 1994-12-15 | 10,800 | 10,800 | 10,600 | 10,800 | 21,000 | 1,524.08 |
| 1994-12-14 | 10,800 | 10,800 | 10,700 | 10,800 | 29,300 | 1,524.08 |
| 1994-12-13 | 10,900 | 10,900 | 10,700 | 10,800 | 12,300 | 1,524.08 |
| 1994-12-12 | 11,100 | 11,100 | 10,900 | 11,000 | 13,100 | 1,552.30 |
| 1994-12-09 | 11,100 | 11,200 | 11,000 | 11,200 | 22,500 | 1,580.53 |
| 1994-12-08 | 11,400 | 11,400 | 11,200 | 11,200 | 16,800 | 1,580.53 |
| 1994-12-07 | 11,500 | 11,500 | 11,200 | 11,300 | 22,300 | 1,594.64 |
| 1994-12-06 | 11,300 | 11,500 | 11,300 | 11,400 | 24,200 | 1,608.75 |
| 1994-12-05 | 11,200 | 11,500 | 11,200 | 11,200 | 21,200 | 1,580.53 |
| 1994-12-02 | 11,500 | 11,500 | 11,300 | 11,400 | 19,900 | 1,608.75 |
| 1994-12-01 | 11,400 | 11,500 | 11,300 | 11,500 | 46,500 | 1,622.86 |
| 1994-11-30 | 11,300 | 11,400 | 11,200 | 11,300 | 34,700 | 1,594.64 |
| 1994-11-29 | 11,100 | 11,200 | 11,100 | 11,200 | 1,100 | 1,580.53 |
| 1994-11-28 | 11,100 | 11,300 | 11,100 | 11,200 | 27,900 | 1,580.53 |
| 1994-11-25 | 11,200 | 11,200 | 11,000 | 11,100 | 21,900 | 1,566.42 |
| 1994-11-24 | 10,900 | 11,300 | 10,900 | 11,100 | 29,800 | 1,566.42 |
| 1994-11-22 | 11,300 | 11,300 | 11,200 | 11,200 | 18,200 | 1,580.53 |
| 1994-11-21 | 11,400 | 11,400 | 11,200 | 11,400 | 14,400 | 1,608.75 |
| 1994-11-18 | 11,700 | 11,700 | 11,400 | 11,500 | 17,800 | 1,622.86 |
| 1994-11-17 | 11,400 | 11,700 | 11,400 | 11,700 | 34,300 | 1,651.09 |
| 1994-11-16 | 11,300 | 11,400 | 11,200 | 11,400 | 17,500 | 1,608.75 |
| 1994-11-15 | 11,200 | 11,400 | 11,200 | 11,400 | 43,900 | 1,608.75 |
| 1994-11-14 | 11,700 | 11,700 | 11,400 | 11,400 | 34,300 | 1,608.75 |
| 1994-11-11 | 11,500 | 11,800 | 11,400 | 11,800 | 148,500 | 1,665.20 |
| 1994-11-10 | 11,400 | 11,400 | 11,200 | 11,400 | 29,500 | 1,608.75 |
| 1994-11-09 | 11,300 | 11,400 | 11,200 | 11,400 | 29,600 | 1,608.75 |
| 1994-11-08 | 11,400 | 11,500 | 11,300 | 11,300 | 27,800 | 1,594.64 |
| 1994-11-07 | 11,300 | 11,500 | 11,300 | 11,500 | 15,800 | 1,622.86 |
| 1994-11-04 | 11,400 | 11,500 | 11,400 | 11,400 | 23,100 | 1,608.75 |
| 1994-11-02 | 11,600 | 11,600 | 11,300 | 11,300 | 22,500 | 1,594.64 |
| 1994-11-01 | 11,700 | 11,700 | 11,600 | 11,600 | 23,100 | 1,636.97 |
| 1994-10-31 | 11,400 | 11,800 | 11,400 | 11,700 | 66,800 | 1,651.09 |
| 1994-10-28 | 11,000 | 11,400 | 11,000 | 11,400 | 115,500 | 1,608.75 |
| 1994-10-27 | 11,100 | 11,400 | 11,100 | 11,200 | 35,500 | 1,580.53 |
| 1994-10-26 | 11,200 | 11,300 | 11,100 | 11,100 | 47,700 | 1,566.42 |
| 1994-10-25 | 11,300 | 11,500 | 11,200 | 11,300 | 91,800 | 1,594.64 |
| 1994-10-24 | 11,400 | 11,400 | 11,200 | 11,300 | 37,800 | 1,594.64 |
| 1994-10-21 | 11,200 | 11,300 | 11,200 | 11,300 | 14,800 | 1,594.64 |
| 1994-10-20 | 11,400 | 11,400 | 11,100 | 11,400 | 29,800 | 1,608.75 |
| 1994-10-19 | 11,400 | 11,400 | 11,100 | 11,200 | 12,600 | 1,580.53 |
| 1994-10-18 | 11,400 | 11,400 | 11,200 | 11,400 | 20,400 | 1,608.75 |
| 1994-10-17 | 11,600 | 11,600 | 11,300 | 11,300 | 13,200 | 1,594.64 |
| 1994-10-14 | 11,400 | 11,500 | 11,200 | 11,400 | 46,700 | 1,608.75 |
| 1994-10-13 | 11,900 | 11,900 | 11,600 | 11,800 | 26,800 | 1,665.20 |
| 1994-10-12 | 11,500 | 11,900 | 11,400 | 11,900 | 83,500 | 1,679.31 |
| 1994-10-11 | 11,200 | 11,500 | 11,200 | 11,500 | 18,900 | 1,622.86 |
| 1994-10-07 | 11,200 | 11,300 | 11,100 | 11,200 | 42,100 | 1,580.53 |
| 1994-10-06 | 11,200 | 11,300 | 11,200 | 11,200 | 40,200 | 1,580.53 |
| 1994-10-05 | 10,900 | 11,200 | 10,700 | 11,200 | 41,800 | 1,580.53 |
| 1994-10-04 | 10,900 | 10,900 | 10,700 | 10,700 | 17,800 | 1,509.97 |
| 1994-10-03 | 11,000 | 11,000 | 10,900 | 10,900 | 9,200 | 1,538.19 |
| 1994-09-30 | 10,800 | 11,000 | 10,800 | 11,000 | 17,100 | 1,552.30 |
| 1994-09-29 | 10,800 | 10,900 | 10,700 | 10,900 | 25,200 | 1,538.19 |
| 1994-09-28 | 10,800 | 10,800 | 10,600 | 10,600 | 18,100 | 1,495.86 |
| 1994-09-27 | 10,700 | 10,800 | 10,600 | 10,600 | 24,000 | 1,495.86 |
| 1994-09-26 | 10,800 | 10,900 | 10,700 | 10,900 | 37,600 | 1,538.19 |
| 1994-09-22 | 11,000 | 11,000 | 10,700 | 10,700 | 84,200 | 1,509.97 |
| 1994-09-21 | 10,800 | 11,000 | 10,800 | 10,900 | 14,900 | 1,538.19 |
| 1994-09-20 | 10,800 | 11,100 | 10,800 | 10,900 | 49,100 | 1,538.19 |
| 1994-09-19 | 11,000 | 11,000 | 10,800 | 10,800 | 23,200 | 1,524.08 |
| 1994-09-16 | 10,900 | 11,100 | 10,900 | 11,000 | 18,300 | 1,552.30 |
| 1994-09-14 | 11,000 | 11,100 | 11,000 | 11,100 | 31,400 | 1,566.42 |
| 1994-09-13 | 10,900 | 11,000 | 10,800 | 10,800 | 40,600 | 1,524.08 |
| 1994-09-12 | 11,200 | 11,200 | 10,900 | 10,900 | 17,700 | 1,538.19 |
| 1994-09-09 | 11,300 | 11,300 | 10,900 | 11,300 | 45,400 | 1,594.64 |
| 1994-09-08 | 10,800 | 11,200 | 10,800 | 11,100 | 31,800 | 1,566.42 |
| 1994-09-07 | 11,300 | 11,400 | 11,100 | 11,400 | 24,800 | 1,608.75 |
| 1994-09-06 | 11,300 | 11,400 | 11,200 | 11,300 | 13,100 | 1,594.64 |
| 1994-09-05 | 11,200 | 11,500 | 11,200 | 11,300 | 76,800 | 1,594.64 |
| 1994-09-02 | 11,500 | 11,500 | 11,200 | 11,200 | 36,800 | 1,580.53 |
| 1994-09-01 | 11,200 | 11,500 | 11,100 | 11,500 | 10,500 | 1,622.86 |
| 1994-08-31 | 11,200 | 11,200 | 11,100 | 11,100 | 15,500 | 1,566.42 |
| 1994-08-30 | 11,100 | 11,200 | 11,000 | 11,200 | 7,200 | 1,580.53 |
| 1994-08-29 | 11,300 | 11,500 | 10,900 | 11,000 | 33,900 | 1,552.30 |
| 1994-08-26 | 10,900 | 11,400 | 10,900 | 11,400 | 29,200 | 1,608.75 |
| 1994-08-25 | 10,800 | 10,900 | 10,600 | 10,900 | 59,300 | 1,538.19 |
| 1994-08-24 | 10,800 | 10,800 | 10,500 | 10,700 | 73,100 | 1,509.97 |
| 1994-08-23 | 10,800 | 10,900 | 10,800 | 10,800 | 45,600 | 1,524.08 |
| 1994-08-22 | 11,000 | 11,100 | 10,900 | 11,000 | 8,400 | 1,552.30 |
| 1994-08-19 | 11,200 | 11,300 | 11,100 | 11,200 | 12,600 | 1,580.53 |
| 1994-08-18 | 11,400 | 11,500 | 11,200 | 11,200 | 27,500 | 1,580.53 |
| 1994-08-17 | 11,400 | 11,500 | 11,300 | 11,500 | 21,600 | 1,622.86 |
| 1994-08-16 | 11,300 | 11,400 | 11,300 | 11,400 | 4,000 | 1,608.75 |
| 1994-08-15 | 11,500 | 11,600 | 11,400 | 11,400 | 6,000 | 1,608.75 |
| 1994-08-12 | 11,500 | 11,500 | 11,400 | 11,500 | 8,300 | 1,622.86 |
| 1994-08-11 | 11,600 | 11,700 | 11,500 | 11,500 | 22,200 | 1,622.86 |
| 1994-08-10 | 11,500 | 11,700 | 11,500 | 11,700 | 19,200 | 1,651.09 |
| 1994-08-09 | 11,600 | 11,600 | 11,400 | 11,500 | 25,200 | 1,622.86 |
| 1994-08-08 | 11,400 | 11,600 | 11,400 | 11,600 | 11,400 | 1,636.97 |
| 1994-08-05 | 11,400 | 11,500 | 11,300 | 11,400 | 14,600 | 1,608.75 |
| 1994-08-04 | 11,400 | 11,400 | 11,100 | 11,400 | 11,100 | 1,608.75 |
| 1994-08-03 | 11,800 | 11,900 | 11,500 | 11,500 | 67,000 | 1,622.86 |
| 1994-08-02 | 11,400 | 11,900 | 11,400 | 11,700 | 67,300 | 1,651.09 |
| 1994-08-01 | 10,900 | 11,400 | 10,900 | 11,400 | 30,200 | 1,608.75 |
| 1994-07-29 | 10,900 | 11,200 | 10,800 | 11,000 | 32,000 | 1,552.30 |
| 1994-07-28 | 11,000 | 11,000 | 10,700 | 10,700 | 15,000 | 1,509.97 |
| 1994-07-27 | 10,900 | 11,000 | 10,800 | 11,000 | 20,000 | 1,552.30 |
| 1994-07-26 | 10,900 | 11,300 | 10,800 | 11,000 | 25,000 | 1,552.30 |
| 1994-07-25 | 10,800 | 10,900 | 10,700 | 10,700 | 20,000 | 1,509.97 |
| 1994-07-22 | 11,100 | 11,100 | 10,900 | 11,000 | 21,000 | 1,552.30 |
| 1994-07-21 | 11,000 | 11,100 | 10,900 | 10,900 | 12,000 | 1,538.19 |
| 1994-07-20 | 11,200 | 11,200 | 11,100 | 11,100 | 25,000 | 1,566.42 |
| 1994-07-19 | 11,100 | 11,300 | 11,100 | 11,100 | 34,000 | 1,566.42 |
| 1994-07-18 | 11,300 | 11,300 | 10,800 | 10,900 | 38,000 | 1,538.19 |
| 1994-07-15 | 11,300 | 11,400 | 11,200 | 11,300 | 19,000 | 1,594.64 |
| 1994-07-14 | 11,400 | 11,500 | 11,300 | 11,400 | 10,000 | 1,608.75 |
| 1994-07-13 | 11,200 | 11,500 | 11,200 | 11,500 | 15,000 | 1,622.86 |
| 1994-07-12 | 11,500 | 11,500 | 11,100 | 11,400 | 33,000 | 1,608.75 |
| 1994-07-11 | 11,300 | 11,300 | 11,100 | 11,300 | 11,000 | 1,594.64 |
| 1994-07-08 | 11,400 | 11,400 | 11,300 | 11,300 | 10,000 | 1,594.64 |
| 1994-07-07 | 11,400 | 11,400 | 11,300 | 11,400 | 22,000 | 1,608.75 |
| 1994-07-06 | 11,600 | 11,600 | 11,300 | 11,300 | 17,000 | 1,594.64 |
| 1994-07-05 | 11,700 | 11,700 | 11,600 | 11,600 | 34,000 | 1,636.97 |
| 1994-07-04 | 11,900 | 11,900 | 11,700 | 11,700 | 27,000 | 1,651.09 |
| 1994-07-01 | 11,700 | 11,700 | 11,600 | 11,700 | 28,000 | 1,651.09 |
| 1994-06-30 | 11,100 | 11,900 | 11,100 | 11,800 | 75,000 | 1,665.20 |
| 1994-06-29 | 11,300 | 11,400 | 11,200 | 11,300 | 32,000 | 1,594.64 |
| 1994-06-28 | 11,500 | 11,700 | 11,300 | 11,500 | 60,000 | 1,622.86 |
| 1994-06-27 | 11,500 | 11,500 | 11,100 | 11,500 | 53,000 | 1,622.86 |
| 1994-06-24 | 11,300 | 11,700 | 11,200 | 11,700 | 80,000 | 1,651.09 |
| 1994-06-23 | 11,200 | 11,300 | 11,000 | 11,300 | 51,000 | 1,594.64 |
| 1994-06-22 | 11,000 | 11,200 | 10,800 | 11,200 | 48,000 | 1,580.53 |
| 1994-06-21 | 11,100 | 11,200 | 11,100 | 11,100 | 29,000 | 1,566.42 |
| 1994-06-20 | 11,600 | 11,600 | 11,300 | 11,300 | 25,000 | 1,594.64 |
| 1994-06-17 | 11,400 | 11,700 | 11,400 | 11,700 | 83,000 | 1,651.09 |
| 1994-06-16 | 11,400 | 11,400 | 11,300 | 11,300 | 33,000 | 1,594.64 |
| 1994-06-15 | 11,600 | 11,600 | 11,400 | 11,400 | 68,000 | 1,608.75 |
| 1994-06-14 | 11,400 | 11,700 | 11,400 | 11,400 | 111,000 | 1,608.75 |
| 1994-06-13 | 11,200 | 11,400 | 11,100 | 11,400 | 32,000 | 1,608.75 |
| 1994-06-10 | 11,200 | 11,400 | 11,200 | 11,400 | 52,000 | 1,608.75 |
| 1994-06-09 | 10,900 | 11,400 | 10,900 | 11,300 | 85,000 | 1,594.64 |
| 1994-06-08 | 10,800 | 10,900 | 10,800 | 10,800 | 29,000 | 1,524.08 |
| 1994-06-07 | 10,800 | 10,800 | 10,600 | 10,800 | 22,000 | 1,524.08 |
| 1994-06-06 | 10,700 | 10,800 | 10,600 | 10,800 | 37,000 | 1,524.08 |
| 1994-06-03 | 10,500 | 10,700 | 10,400 | 10,700 | 46,000 | 1,509.97 |
| 1994-06-02 | 10,900 | 10,900 | 10,600 | 10,700 | 84,000 | 1,509.97 |
| 1994-06-01 | 10,400 | 10,900 | 10,200 | 10,800 | 67,000 | 1,524.08 |
| 1994-05-31 | 9,760 | 10,100 | 9,760 | 10,000 | 45,000 | 1,411.18 |
| 1994-05-30 | 9,830 | 9,880 | 9,800 | 9,860 | 84,000 | 1,391.43 |
| 1994-05-27 | 9,750 | 9,780 | 9,730 | 9,730 | 81,000 | 1,373.08 |
| 1994-05-26 | 9,750 | 9,760 | 9,710 | 9,740 | 82,000 | 1,374.49 |
| 1994-05-25 | 9,750 | 9,800 | 9,740 | 9,760 | 122,000 | 1,377.32 |
| 1994-05-24 | 9,770 | 9,840 | 9,750 | 9,770 | 97,000 | 1,378.73 |
| 1994-05-23 | 9,740 | 9,800 | 9,740 | 9,760 | 116,000 | 1,377.32 |
| 1994-05-20 | 9,860 | 9,910 | 9,760 | 9,840 | 78,000 | 1,388.61 |
| 1994-05-19 | 9,910 | 9,910 | 9,730 | 9,850 | 67,000 | 1,390.02 |
| 1994-05-18 | 10,200 | 10,200 | 9,900 | 9,900 | 76,000 | 1,397.07 |
| 1994-05-17 | 10,300 | 10,300 | 10,100 | 10,300 | 92,000 | 1,453.52 |
| 1994-05-16 | 10,400 | 10,500 | 10,300 | 10,300 | 82,000 | 1,453.52 |
| 1994-05-13 | 10,300 | 10,400 | 10,100 | 10,300 | 83,000 | 1,453.52 |
| 1994-05-12 | 10,200 | 10,400 | 10,200 | 10,400 | 98,000 | 1,467.63 |
| 1994-05-11 | 10,800 | 11,000 | 10,800 | 10,800 | 11,000 | 1,524.08 |
| 1994-05-10 | 10,900 | 10,900 | 10,700 | 10,700 | 11,000 | 1,509.97 |
| 1994-05-09 | 10,800 | 11,000 | 10,800 | 10,900 | 9,000 | 1,538.19 |
| 1994-05-06 | 11,100 | 11,100 | 11,000 | 11,100 | 37,000 | 1,566.42 |
| 1994-05-02 | 10,700 | 10,700 | 10,700 | 10,700 | 3,000 | 1,509.97 |
| 1994-04-28 | 10,500 | 10,800 | 10,400 | 10,800 | 26,000 | 1,524.08 |
| 1994-04-27 | 10,400 | 10,800 | 10,300 | 10,600 | 36,000 | 1,495.86 |
| 1994-04-26 | 10,400 | 10,400 | 10,400 | 10,400 | 14,000 | 1,467.63 |
| 1994-04-25 | 10,300 | 10,300 | 10,200 | 10,300 | 24,000 | 1,453.52 |
| 1994-04-22 | 10,800 | 10,800 | 10,400 | 10,400 | 18,000 | 1,467.63 |
| 1994-04-21 | 10,700 | 11,000 | 10,600 | 10,600 | 43,000 | 1,495.86 |
| 1994-04-20 | 10,900 | 10,900 | 10,900 | 10,900 | 14,000 | 1,538.19 |
| 1994-04-19 | 10,800 | 11,100 | 10,700 | 11,000 | 25,000 | 1,552.30 |
| 1994-04-18 | 11,000 | 11,000 | 10,900 | 10,900 | 19,000 | 1,538.19 |
| 1994-04-15 | 10,900 | 11,100 | 10,900 | 11,100 | 9,000 | 1,566.42 |
| 1994-04-14 | 10,900 | 11,100 | 10,800 | 11,100 | 16,000 | 1,566.42 |
| 1994-04-13 | 11,000 | 11,200 | 11,000 | 11,100 | 20,000 | 1,566.42 |
| 1994-04-12 | 10,800 | 11,200 | 10,800 | 11,000 | 16,000 | 1,552.30 |
| 1994-04-11 | 10,800 | 11,200 | 10,800 | 11,200 | 27,000 | 1,580.53 |
| 1994-04-08 | 10,900 | 10,900 | 10,700 | 10,800 | 31,000 | 1,524.08 |
| 1994-04-07 | 11,000 | 11,000 | 10,600 | 10,700 | 12,000 | 1,509.97 |
| 1994-04-06 | 10,900 | 11,000 | 10,700 | 11,000 | 63,000 | 1,552.30 |
| 1994-04-05 | 10,600 | 10,700 | 10,600 | 10,700 | 30,000 | 1,509.97 |
| 1994-04-04 | 10,800 | 11,000 | 10,500 | 10,500 | 27,000 | 1,481.74 |
| 1994-04-01 | 10,800 | 10,900 | 10,600 | 10,600 | 17,000 | 1,495.86 |
| 1994-03-31 | 11,000 | 11,000 | 10,400 | 10,600 | 58,000 | 1,495.86 |
| 1994-03-30 | 11,000 | 11,000 | 10,900 | 10,900 | 9,000 | 1,538.19 |
| 1994-03-29 | 11,000 | 11,000 | 10,900 | 11,000 | 20,000 | 1,552.30 |
| 1994-03-28 | 10,900 | 11,000 | 10,900 | 11,000 | 40,000 | 1,552.30 |
| 1994-03-25 | 10,900 | 11,300 | 10,700 | 11,300 | 43,000 | 1,594.64 |
| 1994-03-24 | 10,700 | 11,000 | 10,700 | 11,000 | 36,000 | 1,552.30 |
| 1994-03-23 | 11,000 | 11,000 | 10,800 | 11,000 | 27,000 | 1,552.30 |
| 1994-03-22 | 11,000 | 11,000 | 10,700 | 10,800 | 46,000 | 1,524.08 |
| 1994-03-18 | 11,200 | 11,200 | 11,000 | 11,200 | 34,000 | 1,580.53 |
| 1994-03-17 | 11,300 | 11,300 | 11,100 | 11,200 | 66,000 | 1,580.53 |
| 1994-03-16 | 11,300 | 11,300 | 11,100 | 11,300 | 63,000 | 1,594.64 |
| 1994-03-15 | 11,000 | 11,400 | 11,000 | 11,100 | 70,000 | 1,566.42 |
| 1994-03-14 | 12,200 | 12,300 | 12,000 | 12,100 | 51,000 | 1,552.30 |
| 1994-03-11 | 12,300 | 12,300 | 12,100 | 12,300 | 82,000 | 1,577.96 |
| 1994-03-10 | 12,100 | 12,200 | 11,900 | 12,200 | 45,000 | 1,565.13 |
| 1994-03-09 | 12,000 | 12,100 | 11,900 | 12,000 | 86,000 | 1,539.47 |
| 1994-03-08 | 11,900 | 12,000 | 11,900 | 12,000 | 67,000 | 1,539.47 |
| 1994-03-07 | 11,900 | 12,100 | 11,800 | 11,900 | 122,000 | 1,526.65 |
| 1994-03-04 | 11,600 | 11,900 | 11,600 | 11,900 | 111,000 | 1,526.65 |
| 1994-03-03 | 11,400 | 12,000 | 11,400 | 11,600 | 129,000 | 1,488.16 |
| 1994-03-02 | 11,600 | 11,700 | 11,400 | 11,400 | 48,000 | 1,462.50 |
| 1994-03-01 | 11,600 | 11,600 | 11,500 | 11,600 | 25,000 | 1,488.16 |
| 1994-02-28 | 11,600 | 11,700 | 11,300 | 11,500 | 34,000 | 1,475.33 |
| 1994-02-25 | 11,500 | 11,900 | 11,500 | 11,700 | 103,000 | 1,500.99 |
| 1994-02-24 | 11,600 | 12,000 | 11,400 | 11,700 | 140,000 | 1,500.99 |
| 1994-02-23 | 11,100 | 11,400 | 11,100 | 11,200 | 63,000 | 1,436.84 |
| 1994-02-22 | 11,400 | 11,400 | 11,000 | 11,000 | 15,000 | 1,411.18 |
| 1994-02-21 | 11,100 | 11,300 | 11,100 | 11,300 | 14,000 | 1,449.67 |
| 1994-02-18 | 11,400 | 11,500 | 11,300 | 11,400 | 36,000 | 1,462.50 |
| 1994-02-17 | 11,100 | 11,300 | 11,100 | 11,300 | 37,000 | 1,449.67 |
| 1994-02-16 | 10,900 | 11,000 | 10,800 | 10,900 | 19,000 | 1,398.36 |
| 1994-02-15 | 10,800 | 11,000 | 10,500 | 10,800 | 37,000 | 1,385.53 |
| 1994-02-14 | 11,400 | 11,400 | 10,900 | 11,000 | 25,000 | 1,411.18 |
| 1994-02-10 | 11,100 | 11,400 | 11,000 | 11,400 | 31,000 | 1,462.50 |
| 1994-02-09 | 11,100 | 11,100 | 10,900 | 10,900 | 9,000 | 1,398.36 |
| 1994-02-08 | 11,400 | 11,700 | 11,300 | 11,300 | 51,000 | 1,449.67 |
| 1994-02-07 | 11,600 | 11,600 | 11,200 | 11,200 | 29,000 | 1,436.84 |
| 1994-02-04 | 11,500 | 11,700 | 11,300 | 11,600 | 34,000 | 1,488.16 |
| 1994-02-03 | 11,700 | 11,800 | 11,500 | 11,700 | 38,000 | 1,500.99 |
| 1994-02-02 | 11,500 | 11,900 | 11,500 | 11,900 | 89,000 | 1,526.65 |
| 1994-02-01 | 12,000 | 12,000 | 11,400 | 11,500 | 92,000 | 1,475.33 |
| 1994-01-31 | 11,200 | 12,200 | 11,100 | 12,200 | 198,000 | 1,565.13 |
| 1994-01-28 | 10,600 | 10,800 | 10,300 | 10,800 | 197,000 | 1,385.53 |
| 1994-01-27 | 10,100 | 10,700 | 10,100 | 10,400 | 121,000 | 1,334.21 |
| 1994-01-26 | 10,000 | 10,100 | 9,910 | 10,100 | 37,000 | 1,295.72 |
| 1994-01-25 | 9,850 | 9,900 | 9,820 | 9,900 | 23,000 | 1,270.07 |
| 1994-01-24 | 9,750 | 9,900 | 9,690 | 9,900 | 38,000 | 1,270.07 |
| 1994-01-21 | 9,900 | 10,000 | 9,850 | 9,850 | 33,000 | 1,263.65 |
| 1994-01-20 | 10,200 | 10,200 | 9,900 | 10,000 | 46,000 | 1,282.90 |
| 1994-01-19 | 9,980 | 10,000 | 9,900 | 10,000 | 24,000 | 1,282.90 |
| 1994-01-18 | 9,980 | 10,000 | 9,950 | 9,980 | 36,000 | 1,280.33 |
| 1994-01-17 | 10,000 | 10,000 | 9,830 | 9,880 | 17,000 | 1,267.50 |
| 1994-01-14 | 9,800 | 10,000 | 9,800 | 10,000 | 40,000 | 1,282.90 |
| 1994-01-13 | 10,000 | 10,200 | 10,000 | 10,000 | 46,000 | 1,282.90 |
| 1994-01-12 | 10,000 | 10,100 | 10,000 | 10,000 | 17,000 | 1,282.90 |
| 1994-01-11 | 10,000 | 10,100 | 10,000 | 10,100 | 39,000 | 1,295.72 |
| 1994-01-10 | 10,100 | 10,200 | 10,000 | 10,100 | 37,000 | 1,295.72 |
| 1994-01-07 | 9,780 | 10,100 | 9,780 | 10,100 | 59,000 | 1,295.72 |
| 1994-01-06 | 10,100 | 10,100 | 9,950 | 9,960 | 47,000 | 1,277.76 |
| 1994-01-05 | 10,000 | 10,100 | 9,980 | 10,100 | 88,000 | 1,295.72 |
| 1994-01-04 | 9,900 | 10,100 | 9,900 | 10,000 | 34,000 | 1,282.90 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
