6902 (株)デンソー 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 | 2,090 | 2,100 | 2,090 | 2,100 | 412,000 | 525 |
| 1994-12-29 | 2,070 | 2,090 | 2,070 | 2,090 | 575,000 | 522.50 |
| 1994-12-28 | 2,080 | 2,090 | 2,070 | 2,080 | 360,000 | 520 |
| 1994-12-27 | 2,080 | 2,090 | 2,070 | 2,070 | 300,000 | 517.50 |
| 1994-12-26 | 2,070 | 2,090 | 2,050 | 2,080 | 648,000 | 520 |
| 1994-12-22 | 2,080 | 2,100 | 2,060 | 2,080 | 1,105,000 | 520 |
| 1994-12-21 | 2,080 | 2,090 | 2,060 | 2,060 | 783,000 | 515 |
| 1994-12-20 | 2,070 | 2,090 | 2,060 | 2,080 | 1,160,000 | 520 |
| 1994-12-19 | 2,060 | 2,070 | 2,050 | 2,070 | 814,000 | 517.50 |
| 1994-12-16 | 2,060 | 2,060 | 2,040 | 2,060 | 642,000 | 515 |
| 1994-12-15 | 2,050 | 2,060 | 2,040 | 2,060 | 585,000 | 515 |
| 1994-12-14 | 2,040 | 2,050 | 2,030 | 2,050 | 776,000 | 512.50 |
| 1994-12-13 | 2,040 | 2,040 | 2,030 | 2,040 | 420,000 | 510 |
| 1994-12-12 | 2,040 | 2,040 | 2,030 | 2,040 | 453,000 | 510 |
| 1994-12-09 | 2,050 | 2,050 | 2,030 | 2,040 | 1,489,000 | 510 |
| 1994-12-08 | 2,050 | 2,060 | 2,040 | 2,040 | 463,000 | 510 |
| 1994-12-07 | 2,050 | 2,050 | 2,030 | 2,040 | 617,000 | 510 |
| 1994-12-06 | 2,050 | 2,050 | 2,040 | 2,050 | 496,000 | 512.50 |
| 1994-12-05 | 2,030 | 2,050 | 2,030 | 2,040 | 489,000 | 510 |
| 1994-12-02 | 2,030 | 2,030 | 2,010 | 2,020 | 792,000 | 505 |
| 1994-12-01 | 2,030 | 2,040 | 2,020 | 2,030 | 430,000 | 507.50 |
| 1994-11-30 | 2,040 | 2,060 | 2,020 | 2,020 | 777,000 | 505 |
| 1994-11-29 | 2,040 | 2,050 | 2,040 | 2,040 | 220,000 | 510 |
| 1994-11-28 | 2,040 | 2,050 | 2,030 | 2,040 | 245,000 | 510 |
| 1994-11-25 | 2,030 | 2,040 | 2,020 | 2,020 | 518,000 | 505 |
| 1994-11-24 | 2,030 | 2,040 | 2,020 | 2,030 | 535,000 | 507.50 |
| 1994-11-22 | 2,040 | 2,050 | 2,030 | 2,040 | 746,000 | 510 |
| 1994-11-21 | 2,060 | 2,060 | 2,050 | 2,050 | 240,000 | 512.50 |
| 1994-11-18 | 2,060 | 2,060 | 2,050 | 2,060 | 218,000 | 515 |
| 1994-11-17 | 2,040 | 2,060 | 2,030 | 2,060 | 2,430,000 | 515 |
| 1994-11-16 | 2,040 | 2,040 | 2,030 | 2,030 | 151,000 | 507.50 |
| 1994-11-15 | 2,030 | 2,050 | 2,030 | 2,040 | 350,000 | 510 |
| 1994-11-14 | 2,020 | 2,030 | 2,010 | 2,030 | 280,000 | 507.50 |
| 1994-11-11 | 2,030 | 2,030 | 2,010 | 2,010 | 430,000 | 502.50 |
| 1994-11-10 | 2,030 | 2,030 | 2,010 | 2,020 | 453,000 | 505 |
| 1994-11-09 | 2,040 | 2,040 | 2,010 | 2,030 | 566,000 | 507.50 |
| 1994-11-08 | 2,050 | 2,050 | 2,020 | 2,030 | 907,000 | 507.50 |
| 1994-11-07 | 2,050 | 2,050 | 2,040 | 2,050 | 188,000 | 512.50 |
| 1994-11-04 | 2,050 | 2,060 | 2,040 | 2,050 | 691,000 | 512.50 |
| 1994-11-02 | 2,050 | 2,050 | 2,030 | 2,030 | 1,246,000 | 507.50 |
| 1994-11-01 | 2,060 | 2,060 | 2,050 | 2,050 | 805,000 | 512.50 |
| 1994-10-31 | 2,050 | 2,070 | 2,050 | 2,070 | 343,000 | 517.50 |
| 1994-10-28 | 2,050 | 2,060 | 2,040 | 2,050 | 665,000 | 512.50 |
| 1994-10-27 | 2,040 | 2,050 | 2,030 | 2,040 | 780,000 | 510 |
| 1994-10-26 | 2,020 | 2,040 | 2,020 | 2,030 | 473,000 | 507.50 |
| 1994-10-25 | 2,020 | 2,030 | 2,010 | 2,020 | 534,000 | 505 |
| 1994-10-24 | 2,040 | 2,040 | 2,020 | 2,020 | 254,000 | 505 |
| 1994-10-21 | 2,040 | 2,040 | 2,030 | 2,040 | 207,000 | 510 |
| 1994-10-20 | 2,040 | 2,050 | 2,030 | 2,050 | 460,000 | 512.50 |
| 1994-10-19 | 2,040 | 2,040 | 2,020 | 2,040 | 438,000 | 510 |
| 1994-10-18 | 2,010 | 2,050 | 2,010 | 2,040 | 521,000 | 510 |
| 1994-10-17 | 2,020 | 2,030 | 2,000 | 2,010 | 425,000 | 502.50 |
| 1994-10-14 | 2,020 | 2,030 | 2,000 | 2,000 | 969,000 | 500 |
| 1994-10-13 | 2,030 | 2,050 | 2,020 | 2,030 | 692,000 | 507.50 |
| 1994-10-12 | 2,020 | 2,050 | 2,020 | 2,040 | 629,000 | 510 |
| 1994-10-11 | 2,020 | 2,040 | 2,010 | 2,030 | 295,000 | 507.50 |
| 1994-10-07 | 2,000 | 2,010 | 2,000 | 2,010 | 200,000 | 502.50 |
| 1994-10-06 | 2,010 | 2,010 | 1,990 | 2,000 | 409,000 | 500 |
| 1994-10-05 | 2,000 | 2,020 | 2,000 | 2,020 | 569,000 | 505 |
| 1994-10-04 | 2,000 | 2,010 | 1,990 | 2,000 | 252,000 | 500 |
| 1994-10-03 | 2,000 | 2,010 | 1,990 | 1,990 | 144,000 | 497.50 |
| 1994-09-30 | 1,990 | 2,010 | 1,990 | 2,000 | 314,000 | 500 |
| 1994-09-29 | 1,980 | 2,000 | 1,980 | 1,990 | 638,000 | 497.50 |
| 1994-09-28 | 1,980 | 2,000 | 1,980 | 1,980 | 867,000 | 495 |
| 1994-09-27 | 2,010 | 2,010 | 1,950 | 1,970 | 819,000 | 492.50 |
| 1994-09-26 | 2,010 | 2,030 | 2,000 | 2,020 | 899,000 | 505 |
| 1994-09-22 | 2,000 | 2,030 | 1,980 | 2,000 | 964,000 | 500 |
| 1994-09-21 | 1,980 | 1,990 | 1,970 | 1,970 | 855,000 | 492.50 |
| 1994-09-20 | 1,960 | 2,010 | 1,960 | 2,010 | 911,000 | 502.50 |
| 1994-09-19 | 1,980 | 1,990 | 1,940 | 1,950 | 894,000 | 487.50 |
| 1994-09-16 | 1,970 | 1,990 | 1,970 | 1,970 | 645,000 | 492.50 |
| 1994-09-14 | 1,990 | 1,990 | 1,970 | 1,970 | 421,000 | 492.50 |
| 1994-09-13 | 2,000 | 2,000 | 1,990 | 1,990 | 528,000 | 497.50 |
| 1994-09-12 | 2,000 | 2,000 | 1,980 | 1,980 | 609,000 | 495 |
| 1994-09-09 | 2,010 | 2,010 | 1,990 | 1,990 | 1,643,000 | 497.50 |
| 1994-09-08 | 2,000 | 2,020 | 1,990 | 1,990 | 455,000 | 497.50 |
| 1994-09-07 | 2,010 | 2,020 | 1,990 | 1,990 | 568,000 | 497.50 |
| 1994-09-06 | 2,010 | 2,030 | 1,990 | 2,020 | 205,000 | 505 |
| 1994-09-05 | 2,020 | 2,020 | 1,990 | 1,990 | 525,000 | 497.50 |
| 1994-09-02 | 2,030 | 2,040 | 2,020 | 2,020 | 295,000 | 505 |
| 1994-09-01 | 2,030 | 2,030 | 2,020 | 2,020 | 472,000 | 505 |
| 1994-08-31 | 2,020 | 2,030 | 2,020 | 2,030 | 389,000 | 507.50 |
| 1994-08-30 | 2,010 | 2,030 | 2,010 | 2,020 | 406,000 | 505 |
| 1994-08-29 | 2,020 | 2,030 | 2,010 | 2,020 | 426,000 | 505 |
| 1994-08-26 | 2,010 | 2,030 | 2,010 | 2,020 | 425,000 | 505 |
| 1994-08-25 | 2,010 | 2,020 | 2,000 | 2,010 | 525,000 | 502.50 |
| 1994-08-24 | 1,980 | 2,000 | 1,980 | 2,000 | 586,000 | 500 |
| 1994-08-23 | 1,990 | 1,990 | 1,980 | 1,990 | 871,000 | 497.50 |
| 1994-08-22 | 2,010 | 2,010 | 1,990 | 1,990 | 519,000 | 497.50 |
| 1994-08-19 | 2,020 | 2,020 | 2,010 | 2,010 | 445,000 | 502.50 |
| 1994-08-18 | 2,020 | 2,040 | 2,020 | 2,030 | 497,000 | 507.50 |
| 1994-08-17 | 2,040 | 2,040 | 2,020 | 2,020 | 598,000 | 505 |
| 1994-08-16 | 2,030 | 2,040 | 2,030 | 2,030 | 418,000 | 507.50 |
| 1994-08-15 | 2,030 | 2,050 | 2,030 | 2,040 | 249,000 | 510 |
| 1994-08-12 | 2,060 | 2,070 | 2,030 | 2,030 | 667,000 | 507.50 |
| 1994-08-11 | 2,060 | 2,070 | 2,050 | 2,070 | 398,000 | 517.50 |
| 1994-08-10 | 2,050 | 2,060 | 2,050 | 2,060 | 201,000 | 515 |
| 1994-08-09 | 2,070 | 2,070 | 2,050 | 2,050 | 781,000 | 512.50 |
| 1994-08-08 | 2,060 | 2,060 | 2,040 | 2,050 | 190,000 | 512.50 |
| 1994-08-05 | 2,060 | 2,060 | 2,040 | 2,040 | 434,000 | 510 |
| 1994-08-04 | 2,040 | 2,060 | 2,040 | 2,040 | 263,000 | 510 |
| 1994-08-03 | 2,050 | 2,060 | 2,040 | 2,040 | 247,000 | 510 |
| 1994-08-02 | 2,050 | 2,060 | 2,050 | 2,050 | 269,000 | 512.50 |
| 1994-08-01 | 2,050 | 2,060 | 2,040 | 2,040 | 449,000 | 510 |
| 1994-07-29 | 2,060 | 2,060 | 2,040 | 2,040 | 570,000 | 510 |
| 1994-07-28 | 2,030 | 2,050 | 2,020 | 2,030 | 465,000 | 507.50 |
| 1994-07-27 | 2,050 | 2,050 | 2,020 | 2,030 | 433,000 | 507.50 |
| 1994-07-26 | 2,040 | 2,060 | 2,040 | 2,050 | 456,000 | 512.50 |
| 1994-07-25 | 2,070 | 2,070 | 2,040 | 2,050 | 545,000 | 512.50 |
| 1994-07-22 | 2,090 | 2,090 | 2,060 | 2,070 | 613,000 | 517.50 |
| 1994-07-21 | 2,100 | 2,100 | 2,080 | 2,080 | 264,000 | 520 |
| 1994-07-20 | 2,100 | 2,100 | 2,090 | 2,090 | 310,000 | 522.50 |
| 1994-07-19 | 2,110 | 2,110 | 2,090 | 2,100 | 427,000 | 525 |
| 1994-07-18 | 2,100 | 2,110 | 2,090 | 2,110 | 600,000 | 527.50 |
| 1994-07-15 | 2,100 | 2,100 | 2,080 | 2,080 | 395,000 | 520 |
| 1994-07-14 | 2,090 | 2,100 | 2,080 | 2,080 | 385,000 | 520 |
| 1994-07-13 | 2,080 | 2,090 | 2,070 | 2,070 | 577,000 | 517.50 |
| 1994-07-12 | 2,080 | 2,090 | 2,070 | 2,090 | 448,000 | 522.50 |
| 1994-07-11 | 2,090 | 2,110 | 2,080 | 2,090 | 387,000 | 522.50 |
| 1994-07-08 | 2,080 | 2,100 | 2,080 | 2,080 | 480,000 | 520 |
| 1994-07-07 | 2,110 | 2,120 | 2,080 | 2,080 | 453,000 | 520 |
| 1994-07-06 | 2,130 | 2,130 | 2,100 | 2,100 | 471,000 | 525 |
| 1994-07-05 | 2,120 | 2,130 | 2,110 | 2,120 | 892,000 | 530 |
| 1994-07-04 | 2,090 | 2,120 | 2,090 | 2,110 | 1,099,000 | 527.50 |
| 1994-07-01 | 2,070 | 2,090 | 2,060 | 2,070 | 949,000 | 517.50 |
| 1994-06-30 | 2,050 | 2,100 | 2,050 | 2,070 | 1,051,000 | 517.50 |
| 1994-06-29 | 2,090 | 2,100 | 2,080 | 2,080 | 724,000 | 520 |
| 1994-06-28 | 2,110 | 2,110 | 2,080 | 2,090 | 1,409,000 | 522.50 |
| 1994-06-27 | 2,080 | 2,090 | 2,060 | 2,080 | 1,009,000 | 520 |
| 1994-06-24 | 2,070 | 2,130 | 2,070 | 2,100 | 1,704,000 | 525 |
| 1994-06-23 | 2,080 | 2,100 | 2,060 | 2,090 | 1,260,000 | 522.50 |
| 1994-06-22 | 2,030 | 2,060 | 2,020 | 2,040 | 976,000 | 510 |
| 1994-06-21 | 2,050 | 2,060 | 2,030 | 2,050 | 1,062,000 | 512.50 |
| 1994-06-20 | 2,070 | 2,090 | 2,060 | 2,060 | 905,000 | 515 |
| 1994-06-17 | 2,070 | 2,080 | 2,060 | 2,060 | 769,000 | 515 |
| 1994-06-16 | 2,050 | 2,070 | 2,040 | 2,070 | 478,000 | 517.50 |
| 1994-06-15 | 2,050 | 2,080 | 2,040 | 2,040 | 1,605,000 | 510 |
| 1994-06-14 | 2,030 | 2,040 | 2,020 | 2,020 | 391,000 | 505 |
| 1994-06-13 | 2,030 | 2,050 | 2,020 | 2,040 | 647,000 | 510 |
| 1994-06-10 | 2,060 | 2,060 | 2,030 | 2,030 | 1,898,000 | 507.50 |
| 1994-06-09 | 2,040 | 2,050 | 2,020 | 2,020 | 1,325,000 | 505 |
| 1994-06-08 | 2,040 | 2,050 | 2,020 | 2,030 | 1,332,000 | 507.50 |
| 1994-06-07 | 2,030 | 2,060 | 2,020 | 2,050 | 498,000 | 512.50 |
| 1994-06-06 | 2,050 | 2,050 | 2,030 | 2,030 | 624,000 | 507.50 |
| 1994-06-03 | 2,030 | 2,060 | 2,020 | 2,040 | 1,731,000 | 510 |
| 1994-06-02 | 2,040 | 2,050 | 2,020 | 2,030 | 1,525,000 | 507.50 |
| 1994-06-01 | 2,000 | 2,050 | 2,000 | 2,030 | 1,582,000 | 507.50 |
| 1994-05-31 | 2,000 | 2,020 | 1,990 | 2,000 | 950,000 | 500 |
| 1994-05-30 | 1,990 | 2,010 | 1,990 | 2,000 | 1,207,000 | 500 |
| 1994-05-27 | 1,970 | 2,000 | 1,970 | 1,970 | 754,000 | 492.50 |
| 1994-05-26 | 1,970 | 1,980 | 1,970 | 1,970 | 582,000 | 492.50 |
| 1994-05-25 | 1,970 | 1,980 | 1,960 | 1,970 | 881,000 | 492.50 |
| 1994-05-24 | 1,970 | 2,000 | 1,960 | 1,970 | 1,785,000 | 492.50 |
| 1994-05-23 | 1,970 | 1,970 | 1,950 | 1,960 | 879,000 | 490 |
| 1994-05-20 | 1,960 | 1,970 | 1,960 | 1,960 | 522,000 | 490 |
| 1994-05-19 | 1,960 | 1,970 | 1,950 | 1,950 | 416,000 | 487.50 |
| 1994-05-18 | 1,960 | 1,960 | 1,950 | 1,950 | 328,000 | 487.50 |
| 1994-05-17 | 1,950 | 1,960 | 1,950 | 1,960 | 327,000 | 490 |
| 1994-05-16 | 1,960 | 1,960 | 1,940 | 1,940 | 648,000 | 485 |
| 1994-05-13 | 1,950 | 1,960 | 1,940 | 1,940 | 868,000 | 485 |
| 1994-05-12 | 1,960 | 1,960 | 1,930 | 1,950 | 750,000 | 487.50 |
| 1994-05-11 | 1,960 | 1,970 | 1,940 | 1,940 | 1,109,000 | 485 |
| 1994-05-10 | 1,930 | 1,950 | 1,930 | 1,940 | 293,000 | 485 |
| 1994-05-09 | 1,930 | 1,950 | 1,930 | 1,950 | 267,000 | 487.50 |
| 1994-05-06 | 1,930 | 1,950 | 1,930 | 1,930 | 245,000 | 482.50 |
| 1994-05-02 | 1,930 | 1,930 | 1,910 | 1,920 | 212,000 | 480 |
| 1994-04-28 | 1,930 | 1,940 | 1,920 | 1,930 | 344,000 | 482.50 |
| 1994-04-27 | 1,920 | 1,940 | 1,920 | 1,920 | 320,000 | 480 |
| 1994-04-26 | 1,940 | 1,940 | 1,920 | 1,920 | 743,000 | 480 |
| 1994-04-25 | 1,930 | 1,950 | 1,930 | 1,940 | 574,000 | 485 |
| 1994-04-22 | 1,950 | 1,950 | 1,920 | 1,930 | 833,000 | 482.50 |
| 1994-04-21 | 1,950 | 1,950 | 1,930 | 1,930 | 441,000 | 482.50 |
| 1994-04-20 | 1,950 | 1,950 | 1,930 | 1,940 | 768,000 | 485 |
| 1994-04-19 | 1,940 | 1,970 | 1,940 | 1,960 | 869,000 | 490 |
| 1994-04-18 | 1,960 | 1,960 | 1,940 | 1,940 | 623,000 | 485 |
| 1994-04-15 | 1,950 | 1,960 | 1,940 | 1,940 | 586,000 | 485 |
| 1994-04-14 | 1,910 | 1,930 | 1,910 | 1,930 | 576,000 | 482.50 |
| 1994-04-13 | 1,910 | 1,930 | 1,910 | 1,910 | 377,000 | 477.50 |
| 1994-04-12 | 1,920 | 1,920 | 1,900 | 1,900 | 453,000 | 475 |
| 1994-04-11 | 1,900 | 1,930 | 1,890 | 1,930 | 777,000 | 482.50 |
| 1994-04-08 | 1,900 | 1,920 | 1,870 | 1,870 | 1,038,000 | 467.50 |
| 1994-04-07 | 1,910 | 1,920 | 1,900 | 1,900 | 399,000 | 475 |
| 1994-04-06 | 1,920 | 1,930 | 1,900 | 1,900 | 478,000 | 475 |
| 1994-04-05 | 1,900 | 1,910 | 1,890 | 1,900 | 779,000 | 475 |
| 1994-04-04 | 1,870 | 1,890 | 1,860 | 1,870 | 557,000 | 467.50 |
| 1994-04-01 | 1,900 | 1,910 | 1,870 | 1,870 | 643,000 | 467.50 |
| 1994-03-31 | 1,910 | 1,930 | 1,870 | 1,870 | 1,079,000 | 467.50 |
| 1994-03-30 | 1,880 | 1,920 | 1,880 | 1,900 | 788,000 | 475 |
| 1994-03-29 | 1,910 | 1,920 | 1,890 | 1,890 | 416,000 | 472.50 |
| 1994-03-28 | 1,910 | 1,930 | 1,910 | 1,910 | 251,000 | 477.50 |
| 1994-03-25 | 1,910 | 1,930 | 1,910 | 1,910 | 676,000 | 477.50 |
| 1994-03-24 | 1,940 | 1,940 | 1,920 | 1,930 | 438,000 | 482.50 |
| 1994-03-23 | 1,950 | 1,960 | 1,940 | 1,940 | 788,000 | 485 |
| 1994-03-22 | 1,980 | 1,980 | 1,940 | 1,940 | 722,000 | 485 |
| 1994-03-18 | 1,970 | 2,000 | 1,970 | 1,980 | 1,555,000 | 495 |
| 1994-03-17 | 1,970 | 1,980 | 1,950 | 1,960 | 2,445,000 | 490 |
| 1994-03-16 | 1,950 | 1,970 | 1,940 | 1,940 | 1,083,000 | 485 |
| 1994-03-15 | 1,960 | 1,970 | 1,950 | 1,950 | 800,000 | 487.50 |
| 1994-03-14 | 1,940 | 1,960 | 1,930 | 1,940 | 482,000 | 485 |
| 1994-03-11 | 1,960 | 1,960 | 1,930 | 1,930 | 1,777,000 | 482.50 |
| 1994-03-10 | 1,950 | 1,960 | 1,930 | 1,960 | 1,418,000 | 490 |
| 1994-03-09 | 1,920 | 1,940 | 1,890 | 1,930 | 1,260,000 | 482.50 |
| 1994-03-08 | 1,920 | 1,950 | 1,910 | 1,920 | 1,979,000 | 480 |
| 1994-03-07 | 1,890 | 1,930 | 1,890 | 1,890 | 1,354,000 | 472.50 |
| 1994-03-04 | 1,890 | 1,900 | 1,880 | 1,880 | 766,000 | 470 |
| 1994-03-03 | 1,880 | 1,900 | 1,860 | 1,860 | 817,000 | 465 |
| 1994-03-02 | 1,870 | 1,880 | 1,860 | 1,860 | 487,000 | 465 |
| 1994-03-01 | 1,870 | 1,900 | 1,870 | 1,880 | 1,456,000 | 470 |
| 1994-02-28 | 1,860 | 1,880 | 1,850 | 1,860 | 1,049,000 | 465 |
| 1994-02-25 | 1,820 | 1,860 | 1,820 | 1,830 | 819,000 | 457.50 |
| 1994-02-24 | 1,840 | 1,850 | 1,830 | 1,830 | 929,000 | 457.50 |
| 1994-02-23 | 1,840 | 1,840 | 1,810 | 1,810 | 443,000 | 452.50 |
| 1994-02-22 | 1,820 | 1,840 | 1,810 | 1,830 | 527,000 | 457.50 |
| 1994-02-21 | 1,760 | 1,830 | 1,760 | 1,820 | 577,000 | 455 |
| 1994-02-18 | 1,760 | 1,780 | 1,750 | 1,780 | 532,000 | 445 |
| 1994-02-17 | 1,780 | 1,790 | 1,750 | 1,750 | 656,000 | 437.50 |
| 1994-02-16 | 1,810 | 1,810 | 1,780 | 1,780 | 1,070,000 | 445 |
| 1994-02-15 | 1,770 | 1,790 | 1,750 | 1,780 | 1,234,000 | 445 |
| 1994-02-14 | 1,790 | 1,810 | 1,780 | 1,800 | 556,000 | 450 |
| 1994-02-10 | 1,820 | 1,820 | 1,800 | 1,810 | 828,000 | 452.50 |
| 1994-02-09 | 1,840 | 1,840 | 1,810 | 1,810 | 1,155,000 | 452.50 |
| 1994-02-08 | 1,860 | 1,860 | 1,830 | 1,840 | 1,278,000 | 460 |
| 1994-02-07 | 1,830 | 1,840 | 1,820 | 1,840 | 500,000 | 460 |
| 1994-02-04 | 1,820 | 1,860 | 1,810 | 1,850 | 2,968,000 | 462.50 |
| 1994-02-03 | 1,820 | 1,830 | 1,800 | 1,800 | 1,882,000 | 450 |
| 1994-02-02 | 1,800 | 1,820 | 1,780 | 1,790 | 1,511,000 | 447.50 |
| 1994-02-01 | 1,800 | 1,830 | 1,780 | 1,810 | 3,579,000 | 452.50 |
| 1994-01-31 | 1,780 | 1,810 | 1,770 | 1,780 | 1,925,000 | 445 |
| 1994-01-28 | 1,720 | 1,730 | 1,710 | 1,720 | 557,000 | 430 |
| 1994-01-27 | 1,740 | 1,750 | 1,700 | 1,700 | 815,000 | 425 |
| 1994-01-26 | 1,730 | 1,750 | 1,720 | 1,750 | 602,000 | 437.50 |
| 1994-01-25 | 1,710 | 1,730 | 1,700 | 1,710 | 455,000 | 427.50 |
| 1994-01-24 | 1,630 | 1,720 | 1,630 | 1,690 | 517,000 | 422.50 |
| 1994-01-21 | 1,720 | 1,740 | 1,720 | 1,720 | 461,000 | 430 |
| 1994-01-20 | 1,740 | 1,760 | 1,720 | 1,720 | 953,000 | 430 |
| 1994-01-19 | 1,710 | 1,740 | 1,710 | 1,730 | 436,000 | 432.50 |
| 1994-01-18 | 1,720 | 1,730 | 1,710 | 1,710 | 649,000 | 427.50 |
| 1994-01-17 | 1,710 | 1,730 | 1,700 | 1,730 | 689,000 | 432.50 |
| 1994-01-14 | 1,710 | 1,740 | 1,690 | 1,730 | 759,000 | 432.50 |
| 1994-01-13 | 1,720 | 1,730 | 1,700 | 1,700 | 576,000 | 425 |
| 1994-01-12 | 1,700 | 1,740 | 1,690 | 1,730 | 636,000 | 432.50 |
| 1994-01-11 | 1,750 | 1,760 | 1,710 | 1,710 | 1,130,000 | 427.50 |
| 1994-01-10 | 1,730 | 1,760 | 1,720 | 1,720 | 1,420,000 | 430 |
| 1994-01-07 | 1,690 | 1,720 | 1,680 | 1,720 | 625,000 | 430 |
| 1994-01-06 | 1,700 | 1,710 | 1,680 | 1,690 | 724,000 | 422.50 |
| 1994-01-05 | 1,650 | 1,710 | 1,650 | 1,700 | 643,000 | 425 |
| 1994-01-04 | 1,620 | 1,670 | 1,610 | 1,640 | 113,000 | 410 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
