6954 ファナック(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 | 4,690 | 4,700 | 4,670 | 4,690 | 51,100 | 938 |
| 1994-12-29 | 4,680 | 4,720 | 4,650 | 4,650 | 351,100 | 930 |
| 1994-12-28 | 4,650 | 4,740 | 4,640 | 4,670 | 615,100 | 934 |
| 1994-12-27 | 4,650 | 4,650 | 4,600 | 4,600 | 140,500 | 920 |
| 1994-12-26 | 4,600 | 4,640 | 4,560 | 4,640 | 168,000 | 928 |
| 1994-12-22 | 4,530 | 4,600 | 4,520 | 4,600 | 375,800 | 920 |
| 1994-12-21 | 4,450 | 4,500 | 4,450 | 4,490 | 404,700 | 898 |
| 1994-12-20 | 4,450 | 4,460 | 4,430 | 4,440 | 219,600 | 888 |
| 1994-12-19 | 4,440 | 4,500 | 4,440 | 4,460 | 181,500 | 892 |
| 1994-12-16 | 4,500 | 4,520 | 4,420 | 4,440 | 324,200 | 888 |
| 1994-12-15 | 4,480 | 4,530 | 4,480 | 4,490 | 171,500 | 898 |
| 1994-12-14 | 4,460 | 4,500 | 4,460 | 4,460 | 118,400 | 892 |
| 1994-12-13 | 4,490 | 4,500 | 4,460 | 4,480 | 204,600 | 896 |
| 1994-12-12 | 4,490 | 4,500 | 4,460 | 4,470 | 226,900 | 894 |
| 1994-12-09 | 4,520 | 4,560 | 4,430 | 4,490 | 281,400 | 898 |
| 1994-12-08 | 4,560 | 4,570 | 4,510 | 4,520 | 232,800 | 904 |
| 1994-12-07 | 4,590 | 4,590 | 4,530 | 4,590 | 102,200 | 918 |
| 1994-12-06 | 4,620 | 4,630 | 4,590 | 4,630 | 131,600 | 926 |
| 1994-12-05 | 4,620 | 4,650 | 4,560 | 4,620 | 295,000 | 924 |
| 1994-12-02 | 4,600 | 4,630 | 4,550 | 4,590 | 139,500 | 918 |
| 1994-12-01 | 4,560 | 4,620 | 4,540 | 4,600 | 205,900 | 920 |
| 1994-11-30 | 4,560 | 4,620 | 4,560 | 4,610 | 620,800 | 922 |
| 1994-11-29 | 4,480 | 4,560 | 4,470 | 4,550 | 242,100 | 910 |
| 1994-11-28 | 4,450 | 4,480 | 4,430 | 4,470 | 184,600 | 894 |
| 1994-11-25 | 4,520 | 4,560 | 4,480 | 4,480 | 430,600 | 896 |
| 1994-11-24 | 4,510 | 4,550 | 4,510 | 4,520 | 201,900 | 904 |
| 1994-11-22 | 4,560 | 4,600 | 4,510 | 4,570 | 285,100 | 914 |
| 1994-11-21 | 4,600 | 4,620 | 4,590 | 4,610 | 69,800 | 922 |
| 1994-11-18 | 4,650 | 4,650 | 4,610 | 4,630 | 156,000 | 926 |
| 1994-11-17 | 4,620 | 4,670 | 4,600 | 4,670 | 125,300 | 934 |
| 1994-11-16 | 4,700 | 4,700 | 4,610 | 4,650 | 143,100 | 930 |
| 1994-11-15 | 4,650 | 4,680 | 4,620 | 4,650 | 158,800 | 930 |
| 1994-11-14 | 4,580 | 4,620 | 4,560 | 4,620 | 179,000 | 924 |
| 1994-11-11 | 4,600 | 4,610 | 4,550 | 4,580 | 368,000 | 916 |
| 1994-11-10 | 4,640 | 4,670 | 4,620 | 4,620 | 214,400 | 924 |
| 1994-11-09 | 4,610 | 4,620 | 4,580 | 4,600 | 299,600 | 920 |
| 1994-11-08 | 4,580 | 4,610 | 4,570 | 4,580 | 217,400 | 916 |
| 1994-11-07 | 4,620 | 4,650 | 4,590 | 4,650 | 62,800 | 930 |
| 1994-11-04 | 4,730 | 4,730 | 4,630 | 4,670 | 135,600 | 934 |
| 1994-11-02 | 4,680 | 4,710 | 4,660 | 4,660 | 92,400 | 932 |
| 1994-11-01 | 4,680 | 4,760 | 4,630 | 4,730 | 373,400 | 946 |
| 1994-10-31 | 4,610 | 4,700 | 4,610 | 4,700 | 188,800 | 940 |
| 1994-10-28 | 4,650 | 4,670 | 4,590 | 4,590 | 141,700 | 918 |
| 1994-10-27 | 4,650 | 4,690 | 4,610 | 4,660 | 216,600 | 932 |
| 1994-10-26 | 4,590 | 4,680 | 4,570 | 4,630 | 96,000 | 926 |
| 1994-10-25 | 4,680 | 4,680 | 4,630 | 4,630 | 135,700 | 926 |
| 1994-10-24 | 4,700 | 4,700 | 4,650 | 4,700 | 103,700 | 940 |
| 1994-10-21 | 4,700 | 4,700 | 4,620 | 4,680 | 144,600 | 936 |
| 1994-10-20 | 4,760 | 4,770 | 4,730 | 4,750 | 86,900 | 950 |
| 1994-10-19 | 4,820 | 4,820 | 4,720 | 4,780 | 178,400 | 956 |
| 1994-10-18 | 4,830 | 4,840 | 4,780 | 4,810 | 342,800 | 962 |
| 1994-10-17 | 4,820 | 4,840 | 4,780 | 4,830 | 521,600 | 966 |
| 1994-10-14 | 4,740 | 4,790 | 4,730 | 4,750 | 295,200 | 950 |
| 1994-10-13 | 4,740 | 4,750 | 4,710 | 4,740 | 160,400 | 948 |
| 1994-10-12 | 4,780 | 4,790 | 4,740 | 4,770 | 693,400 | 954 |
| 1994-10-11 | 4,670 | 4,740 | 4,640 | 4,740 | 512,000 | 948 |
| 1994-10-07 | 4,520 | 4,610 | 4,510 | 4,600 | 188,800 | 920 |
| 1994-10-06 | 4,490 | 4,540 | 4,490 | 4,520 | 123,500 | 904 |
| 1994-10-05 | 4,500 | 4,520 | 4,490 | 4,510 | 172,100 | 902 |
| 1994-10-04 | 4,540 | 4,540 | 4,520 | 4,530 | 118,700 | 906 |
| 1994-10-03 | 4,590 | 4,600 | 4,530 | 4,540 | 289,100 | 908 |
| 1994-09-30 | 4,600 | 4,630 | 4,570 | 4,630 | 184,900 | 926 |
| 1994-09-29 | 4,560 | 4,600 | 4,540 | 4,560 | 255,900 | 912 |
| 1994-09-28 | 4,510 | 4,550 | 4,510 | 4,530 | 383,500 | 906 |
| 1994-09-27 | 4,530 | 4,560 | 4,500 | 4,500 | 284,800 | 900 |
| 1994-09-26 | 4,490 | 4,560 | 4,490 | 4,520 | 260,300 | 904 |
| 1994-09-22 | 4,530 | 4,570 | 4,500 | 4,500 | 313,500 | 900 |
| 1994-09-21 | 4,470 | 4,520 | 4,470 | 4,480 | 327,300 | 896 |
| 1994-09-20 | 4,440 | 4,520 | 4,440 | 4,500 | 514,600 | 900 |
| 1994-09-19 | 4,450 | 4,450 | 4,390 | 4,410 | 135,900 | 882 |
| 1994-09-16 | 4,490 | 4,500 | 4,450 | 4,480 | 81,500 | 896 |
| 1994-09-14 | 4,500 | 4,540 | 4,470 | 4,490 | 236,700 | 898 |
| 1994-09-13 | 4,540 | 4,560 | 4,490 | 4,520 | 201,100 | 904 |
| 1994-09-12 | 4,560 | 4,570 | 4,530 | 4,540 | 209,200 | 908 |
| 1994-09-09 | 4,600 | 4,610 | 4,550 | 4,590 | 166,600 | 918 |
| 1994-09-08 | 4,610 | 4,620 | 4,540 | 4,540 | 276,300 | 908 |
| 1994-09-07 | 4,650 | 4,660 | 4,610 | 4,610 | 224,500 | 922 |
| 1994-09-06 | 4,700 | 4,720 | 4,650 | 4,660 | 200,900 | 932 |
| 1994-09-05 | 4,720 | 4,770 | 4,720 | 4,740 | 773,800 | 948 |
| 1994-09-02 | 4,680 | 4,690 | 4,650 | 4,670 | 226,400 | 934 |
| 1994-09-01 | 4,620 | 4,720 | 4,620 | 4,700 | 540,200 | 940 |
| 1994-08-31 | 4,580 | 4,620 | 4,540 | 4,610 | 213,700 | 922 |
| 1994-08-30 | 4,520 | 4,570 | 4,510 | 4,550 | 99,600 | 910 |
| 1994-08-29 | 4,580 | 4,590 | 4,550 | 4,570 | 92,200 | 914 |
| 1994-08-26 | 4,510 | 4,580 | 4,510 | 4,540 | 114,300 | 908 |
| 1994-08-25 | 4,600 | 4,600 | 4,500 | 4,500 | 228,700 | 900 |
| 1994-08-24 | 4,480 | 4,590 | 4,470 | 4,580 | 336,900 | 916 |
| 1994-08-23 | 4,530 | 4,530 | 4,450 | 4,500 | 194,700 | 900 |
| 1994-08-22 | 4,530 | 4,550 | 4,510 | 4,540 | 124,500 | 908 |
| 1994-08-19 | 4,520 | 4,560 | 4,510 | 4,560 | 349,600 | 912 |
| 1994-08-18 | 4,570 | 4,590 | 4,550 | 4,570 | 394,400 | 914 |
| 1994-08-17 | 4,520 | 4,570 | 4,520 | 4,560 | 435,200 | 912 |
| 1994-08-16 | 4,470 | 4,500 | 4,450 | 4,450 | 229,900 | 890 |
| 1994-08-15 | 4,400 | 4,480 | 4,400 | 4,480 | 71,400 | 896 |
| 1994-08-12 | 4,440 | 4,480 | 4,400 | 4,400 | 193,400 | 880 |
| 1994-08-11 | 4,430 | 4,450 | 4,400 | 4,450 | 168,900 | 890 |
| 1994-08-10 | 4,450 | 4,450 | 4,410 | 4,440 | 133,900 | 888 |
| 1994-08-09 | 4,420 | 4,450 | 4,400 | 4,440 | 263,300 | 888 |
| 1994-08-08 | 4,430 | 4,450 | 4,420 | 4,420 | 199,900 | 884 |
| 1994-08-05 | 4,420 | 4,480 | 4,380 | 4,450 | 271,200 | 890 |
| 1994-08-04 | 4,400 | 4,450 | 4,400 | 4,440 | 280,400 | 888 |
| 1994-08-03 | 4,340 | 4,400 | 4,320 | 4,400 | 171,000 | 880 |
| 1994-08-02 | 4,260 | 4,320 | 4,260 | 4,310 | 166,700 | 862 |
| 1994-08-01 | 4,300 | 4,320 | 4,260 | 4,260 | 78,200 | 852 |
| 1994-07-29 | 4,330 | 4,330 | 4,270 | 4,330 | 191,800 | 866 |
| 1994-07-28 | 4,210 | 4,290 | 4,150 | 4,280 | 288,400 | 856 |
| 1994-07-27 | 4,210 | 4,220 | 4,190 | 4,210 | 228,400 | 842 |
| 1994-07-26 | 4,190 | 4,260 | 4,190 | 4,190 | 310,700 | 838 |
| 1994-07-25 | 4,300 | 4,300 | 4,170 | 4,180 | 328,100 | 836 |
| 1994-07-22 | 4,300 | 4,320 | 4,290 | 4,300 | 297,300 | 860 |
| 1994-07-21 | 4,310 | 4,330 | 4,300 | 4,320 | 296,900 | 864 |
| 1994-07-20 | 4,300 | 4,330 | 4,280 | 4,310 | 488,500 | 862 |
| 1994-07-19 | 4,290 | 4,310 | 4,210 | 4,230 | 1,019,500 | 846 |
| 1994-07-18 | 4,190 | 4,240 | 4,140 | 4,190 | 1,062,900 | 838 |
| 1994-07-15 | 4,540 | 4,540 | 4,480 | 4,490 | 354,500 | 898 |
| 1994-07-14 | 4,510 | 4,540 | 4,490 | 4,540 | 266,700 | 908 |
| 1994-07-13 | 4,540 | 4,550 | 4,490 | 4,490 | 584,100 | 898 |
| 1994-07-12 | 4,660 | 4,680 | 4,610 | 4,640 | 272,200 | 928 |
| 1994-07-11 | 4,760 | 4,760 | 4,710 | 4,750 | 107,500 | 950 |
| 1994-07-08 | 4,770 | 4,800 | 4,720 | 4,790 | 222,500 | 958 |
| 1994-07-07 | 4,810 | 4,840 | 4,770 | 4,770 | 362,900 | 954 |
| 1994-07-06 | 4,890 | 4,920 | 4,830 | 4,860 | 429,800 | 972 |
| 1994-07-05 | 4,800 | 4,940 | 4,780 | 4,890 | 742,800 | 978 |
| 1994-07-04 | 4,740 | 4,820 | 4,740 | 4,820 | 563,400 | 964 |
| 1994-07-01 | 4,710 | 4,760 | 4,650 | 4,760 | 384,400 | 952 |
| 1994-06-30 | 4,650 | 4,790 | 4,630 | 4,740 | 485,800 | 948 |
| 1994-06-29 | 4,670 | 4,710 | 4,630 | 4,660 | 333,300 | 932 |
| 1994-06-28 | 4,620 | 4,700 | 4,610 | 4,690 | 532,700 | 938 |
| 1994-06-27 | 4,560 | 4,620 | 4,560 | 4,620 | 357,100 | 924 |
| 1994-06-24 | 4,610 | 4,680 | 4,580 | 4,580 | 403,000 | 916 |
| 1994-06-23 | 4,580 | 4,730 | 4,560 | 4,700 | 475,900 | 940 |
| 1994-06-22 | 4,580 | 4,590 | 4,520 | 4,530 | 1,096,900 | 906 |
| 1994-06-21 | 4,590 | 4,640 | 4,510 | 4,620 | 845,300 | 924 |
| 1994-06-20 | 4,690 | 4,720 | 4,640 | 4,640 | 499,100 | 928 |
| 1994-06-17 | 4,690 | 4,730 | 4,680 | 4,700 | 837,900 | 940 |
| 1994-06-16 | 4,760 | 4,790 | 4,730 | 4,740 | 419,200 | 948 |
| 1994-06-15 | 4,750 | 4,820 | 4,730 | 4,800 | 559,500 | 960 |
| 1994-06-14 | 4,700 | 4,750 | 4,670 | 4,740 | 397,800 | 948 |
| 1994-06-13 | 4,680 | 4,720 | 4,650 | 4,720 | 222,100 | 944 |
| 1994-06-10 | 4,710 | 4,740 | 4,670 | 4,670 | 554,500 | 934 |
| 1994-06-09 | 4,730 | 4,820 | 4,700 | 4,760 | 900,700 | 952 |
| 1994-06-08 | 4,620 | 4,740 | 4,610 | 4,740 | 1,826,800 | 948 |
| 1994-06-07 | 4,550 | 4,600 | 4,550 | 4,600 | 714,200 | 920 |
| 1994-06-06 | 4,570 | 4,570 | 4,530 | 4,570 | 271,800 | 914 |
| 1994-06-03 | 4,530 | 4,560 | 4,520 | 4,560 | 410,800 | 912 |
| 1994-06-02 | 4,600 | 4,610 | 4,540 | 4,540 | 634,100 | 908 |
| 1994-06-01 | 4,530 | 4,580 | 4,510 | 4,560 | 710,900 | 912 |
| 1994-05-31 | 4,470 | 4,580 | 4,450 | 4,530 | 1,077,400 | 906 |
| 1994-05-30 | 4,410 | 4,450 | 4,400 | 4,450 | 372,800 | 890 |
| 1994-05-27 | 4,280 | 4,380 | 4,270 | 4,370 | 408,000 | 874 |
| 1994-05-26 | 4,260 | 4,300 | 4,250 | 4,260 | 248,900 | 852 |
| 1994-05-25 | 4,260 | 4,270 | 4,200 | 4,230 | 181,400 | 846 |
| 1994-05-24 | 4,230 | 4,280 | 4,200 | 4,250 | 374,600 | 850 |
| 1994-05-23 | 4,320 | 4,320 | 4,250 | 4,270 | 228,100 | 854 |
| 1994-05-20 | 4,260 | 4,280 | 4,240 | 4,280 | 121,300 | 856 |
| 1994-05-19 | 4,250 | 4,260 | 4,220 | 4,240 | 122,300 | 848 |
| 1994-05-18 | 4,260 | 4,260 | 4,210 | 4,230 | 158,500 | 846 |
| 1994-05-17 | 4,240 | 4,270 | 4,230 | 4,260 | 79,700 | 852 |
| 1994-05-16 | 4,290 | 4,320 | 4,270 | 4,270 | 121,000 | 854 |
| 1994-05-13 | 4,240 | 4,300 | 4,220 | 4,230 | 169,700 | 846 |
| 1994-05-12 | 4,250 | 4,290 | 4,190 | 4,290 | 143,100 | 858 |
| 1994-05-11 | 4,260 | 4,330 | 4,240 | 4,240 | 223,800 | 848 |
| 1994-05-10 | 4,200 | 4,260 | 4,180 | 4,250 | 85,800 | 850 |
| 1994-05-09 | 4,210 | 4,210 | 4,150 | 4,170 | 79,800 | 834 |
| 1994-05-06 | 4,250 | 4,270 | 4,220 | 4,230 | 159,100 | 846 |
| 1994-05-02 | 4,270 | 4,270 | 4,230 | 4,270 | 56,600 | 854 |
| 1994-04-28 | 4,290 | 4,290 | 4,250 | 4,280 | 114,700 | 856 |
| 1994-04-27 | 4,260 | 4,280 | 4,220 | 4,270 | 124,200 | 854 |
| 1994-04-26 | 4,260 | 4,260 | 4,200 | 4,220 | 93,200 | 844 |
| 1994-04-25 | 4,260 | 4,260 | 4,220 | 4,260 | 85,600 | 852 |
| 1994-04-22 | 4,270 | 4,280 | 4,220 | 4,240 | 155,800 | 848 |
| 1994-04-21 | 4,290 | 4,300 | 4,250 | 4,260 | 102,800 | 852 |
| 1994-04-20 | 4,360 | 4,370 | 4,320 | 4,340 | 313,900 | 868 |
| 1994-04-19 | 4,390 | 4,390 | 4,350 | 4,370 | 192,800 | 874 |
| 1994-04-18 | 4,360 | 4,400 | 4,360 | 4,390 | 260,800 | 878 |
| 1994-04-15 | 4,370 | 4,400 | 4,310 | 4,360 | 259,400 | 872 |
| 1994-04-14 | 4,270 | 4,360 | 4,270 | 4,360 | 344,700 | 872 |
| 1994-04-13 | 4,250 | 4,290 | 4,250 | 4,250 | 141,600 | 850 |
| 1994-04-12 | 4,250 | 4,250 | 4,210 | 4,250 | 226,800 | 850 |
| 1994-04-11 | 4,260 | 4,260 | 4,190 | 4,210 | 64,700 | 842 |
| 1994-04-08 | 4,250 | 4,290 | 4,150 | 4,270 | 350,500 | 854 |
| 1994-04-07 | 4,220 | 4,250 | 4,150 | 4,200 | 103,200 | 840 |
| 1994-04-06 | 4,250 | 4,250 | 4,190 | 4,220 | 164,500 | 844 |
| 1994-04-05 | 4,160 | 4,200 | 4,130 | 4,150 | 115,600 | 830 |
| 1994-04-04 | 4,100 | 4,130 | 4,070 | 4,120 | 122,200 | 824 |
| 1994-04-01 | 4,100 | 4,140 | 4,100 | 4,130 | 82,600 | 826 |
| 1994-03-31 | 4,150 | 4,180 | 4,080 | 4,140 | 217,400 | 828 |
| 1994-03-30 | 4,180 | 4,200 | 4,130 | 4,200 | 134,900 | 840 |
| 1994-03-29 | 4,200 | 4,230 | 4,180 | 4,180 | 95,300 | 836 |
| 1994-03-28 | 4,180 | 4,240 | 4,150 | 4,200 | 88,600 | 840 |
| 1994-03-25 | 4,200 | 4,250 | 4,190 | 4,190 | 320,700 | 838 |
| 1994-03-24 | 4,150 | 4,300 | 4,110 | 4,300 | 407,900 | 860 |
| 1994-03-23 | 4,190 | 4,190 | 4,100 | 4,130 | 196,600 | 826 |
| 1994-03-22 | 4,160 | 4,200 | 4,120 | 4,190 | 225,100 | 838 |
| 1994-03-18 | 4,260 | 4,260 | 4,180 | 4,220 | 286,500 | 844 |
| 1994-03-17 | 4,300 | 4,300 | 4,230 | 4,270 | 277,300 | 854 |
| 1994-03-16 | 4,290 | 4,310 | 4,230 | 4,310 | 273,900 | 862 |
| 1994-03-15 | 4,300 | 4,350 | 4,250 | 4,300 | 267,000 | 860 |
| 1994-03-14 | 4,250 | 4,380 | 4,240 | 4,280 | 316,500 | 856 |
| 1994-03-11 | 4,210 | 4,240 | 4,190 | 4,200 | 265,700 | 840 |
| 1994-03-10 | 4,180 | 4,260 | 4,180 | 4,220 | 339,600 | 844 |
| 1994-03-09 | 4,220 | 4,240 | 4,170 | 4,180 | 84,400 | 836 |
| 1994-03-08 | 4,270 | 4,300 | 4,210 | 4,220 | 197,100 | 844 |
| 1994-03-07 | 4,310 | 4,310 | 4,200 | 4,230 | 169,500 | 846 |
| 1994-03-04 | 4,240 | 4,290 | 4,200 | 4,260 | 420,300 | 852 |
| 1994-03-03 | 4,290 | 4,290 | 4,150 | 4,240 | 489,200 | 848 |
| 1994-03-02 | 4,330 | 4,340 | 4,220 | 4,270 | 269,500 | 854 |
| 1994-03-01 | 4,430 | 4,470 | 4,310 | 4,360 | 758,800 | 872 |
| 1994-02-28 | 4,340 | 4,400 | 4,310 | 4,400 | 400,800 | 880 |
| 1994-02-25 | 4,210 | 4,370 | 4,210 | 4,300 | 531,100 | 860 |
| 1994-02-24 | 4,200 | 4,290 | 4,180 | 4,280 | 818,100 | 856 |
| 1994-02-23 | 4,250 | 4,250 | 4,070 | 4,090 | 590,800 | 818 |
| 1994-02-22 | 4,340 | 4,340 | 4,290 | 4,290 | 221,500 | 858 |
| 1994-02-21 | 4,200 | 4,340 | 4,110 | 4,340 | 189,700 | 868 |
| 1994-02-18 | 4,270 | 4,270 | 4,190 | 4,240 | 221,600 | 848 |
| 1994-02-17 | 4,200 | 4,220 | 4,150 | 4,220 | 288,300 | 844 |
| 1994-02-16 | 4,230 | 4,240 | 4,150 | 4,150 | 188,800 | 830 |
| 1994-02-15 | 4,150 | 4,250 | 4,100 | 4,180 | 445,500 | 836 |
| 1994-02-14 | 4,250 | 4,300 | 4,210 | 4,290 | 297,400 | 858 |
| 1994-02-10 | 4,380 | 4,400 | 4,320 | 4,350 | 226,100 | 870 |
| 1994-02-09 | 4,470 | 4,520 | 4,310 | 4,380 | 1,292,200 | 876 |
| 1994-02-08 | 4,540 | 4,540 | 4,450 | 4,450 | 1,096,900 | 890 |
| 1994-02-07 | 4,440 | 4,500 | 4,390 | 4,460 | 957,700 | 892 |
| 1994-02-04 | 4,300 | 4,410 | 4,280 | 4,390 | 673,900 | 878 |
| 1994-02-03 | 4,300 | 4,340 | 4,220 | 4,240 | 538,000 | 848 |
| 1994-02-02 | 4,320 | 4,400 | 4,150 | 4,210 | 1,196,600 | 842 |
| 1994-02-01 | 4,300 | 4,530 | 4,300 | 4,460 | 2,048,200 | 892 |
| 1994-01-31 | 4,210 | 4,280 | 4,150 | 4,280 | 1,052,800 | 856 |
| 1994-01-28 | 4,050 | 4,090 | 4,020 | 4,060 | 228,300 | 812 |
| 1994-01-27 | 4,190 | 4,200 | 4,050 | 4,050 | 600,900 | 810 |
| 1994-01-26 | 4,100 | 4,200 | 4,080 | 4,200 | 931,500 | 840 |
| 1994-01-25 | 4,040 | 4,090 | 4,000 | 4,090 | 511,100 | 818 |
| 1994-01-24 | 4,030 | 4,060 | 3,950 | 3,960 | 708,400 | 792 |
| 1994-01-21 | 4,150 | 4,250 | 4,150 | 4,230 | 1,685,400 | 846 |
| 1994-01-20 | 4,080 | 4,120 | 4,050 | 4,100 | 1,106,600 | 820 |
| 1994-01-19 | 4,000 | 4,050 | 3,990 | 4,030 | 622,900 | 806 |
| 1994-01-18 | 3,980 | 4,010 | 3,960 | 3,980 | 305,600 | 796 |
| 1994-01-17 | 4,040 | 4,040 | 3,980 | 4,020 | 448,700 | 804 |
| 1994-01-14 | 4,030 | 4,080 | 4,020 | 4,050 | 1,447,200 | 810 |
| 1994-01-13 | 3,940 | 4,060 | 3,930 | 3,980 | 2,479,500 | 796 |
| 1994-01-12 | 3,850 | 3,930 | 3,820 | 3,920 | 1,321,500 | 784 |
| 1994-01-11 | 3,800 | 3,860 | 3,800 | 3,800 | 845,400 | 760 |
| 1994-01-10 | 3,790 | 3,790 | 3,710 | 3,740 | 195,900 | 748 |
| 1994-01-07 | 3,700 | 3,770 | 3,660 | 3,740 | 207,100 | 748 |
| 1994-01-06 | 3,790 | 3,840 | 3,720 | 3,800 | 358,900 | 760 |
| 1994-01-05 | 3,740 | 3,800 | 3,720 | 3,790 | 303,700 | 758 |
| 1994-01-04 | 3,680 | 3,750 | 3,600 | 3,740 | 90,700 | 748 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
