6971 京セラ(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 | 7,390 | 7,390 | 7,320 | 7,390 | 81,000 | 923.75 |
| 1994-12-29 | 7,360 | 7,400 | 7,360 | 7,400 | 220,000 | 925 |
| 1994-12-28 | 7,430 | 7,440 | 7,390 | 7,420 | 428,000 | 927.50 |
| 1994-12-27 | 7,360 | 7,400 | 7,360 | 7,390 | 285,000 | 923.75 |
| 1994-12-26 | 7,370 | 7,440 | 7,360 | 7,420 | 424,000 | 927.50 |
| 1994-12-22 | 7,390 | 7,400 | 7,360 | 7,380 | 237,000 | 922.50 |
| 1994-12-21 | 7,360 | 7,390 | 7,340 | 7,360 | 256,000 | 920 |
| 1994-12-20 | 7,370 | 7,370 | 7,340 | 7,360 | 109,000 | 920 |
| 1994-12-19 | 7,310 | 7,380 | 7,310 | 7,380 | 264,000 | 922.50 |
| 1994-12-16 | 7,310 | 7,330 | 7,280 | 7,290 | 287,000 | 911.25 |
| 1994-12-15 | 7,290 | 7,330 | 7,280 | 7,300 | 224,000 | 912.50 |
| 1994-12-14 | 7,270 | 7,280 | 7,250 | 7,250 | 168,000 | 906.25 |
| 1994-12-13 | 7,340 | 7,340 | 7,250 | 7,330 | 519,000 | 916.25 |
| 1994-12-12 | 7,340 | 7,380 | 7,330 | 7,330 | 1,164,000 | 916.25 |
| 1994-12-09 | 7,410 | 7,410 | 7,330 | 7,330 | 195,000 | 916.25 |
| 1994-12-08 | 7,420 | 7,480 | 7,400 | 7,420 | 383,000 | 927.50 |
| 1994-12-07 | 7,410 | 7,430 | 7,390 | 7,410 | 450,000 | 926.25 |
| 1994-12-06 | 7,380 | 7,450 | 7,370 | 7,430 | 554,000 | 928.75 |
| 1994-12-05 | 7,320 | 7,370 | 7,300 | 7,340 | 263,000 | 917.50 |
| 1994-12-02 | 7,300 | 7,300 | 7,270 | 7,290 | 157,000 | 911.25 |
| 1994-12-01 | 7,300 | 7,340 | 7,290 | 7,310 | 242,000 | 913.75 |
| 1994-11-30 | 7,300 | 7,350 | 7,300 | 7,340 | 554,000 | 917.50 |
| 1994-11-29 | 7,270 | 7,280 | 7,260 | 7,280 | 229,000 | 910 |
| 1994-11-28 | 7,250 | 7,260 | 7,210 | 7,260 | 184,000 | 907.50 |
| 1994-11-25 | 7,250 | 7,280 | 7,210 | 7,210 | 263,000 | 901.25 |
| 1994-11-24 | 7,210 | 7,270 | 7,190 | 7,240 | 376,000 | 905 |
| 1994-11-22 | 7,200 | 7,310 | 7,160 | 7,310 | 322,000 | 913.75 |
| 1994-11-21 | 7,360 | 7,380 | 7,300 | 7,300 | 279,000 | 912.50 |
| 1994-11-18 | 7,330 | 7,340 | 7,320 | 7,340 | 173,000 | 917.50 |
| 1994-11-17 | 7,320 | 7,370 | 7,320 | 7,330 | 230,000 | 916.25 |
| 1994-11-16 | 7,310 | 7,320 | 7,280 | 7,310 | 182,000 | 913.75 |
| 1994-11-15 | 7,270 | 7,320 | 7,270 | 7,310 | 172,000 | 913.75 |
| 1994-11-14 | 7,230 | 7,270 | 7,180 | 7,250 | 139,000 | 906.25 |
| 1994-11-11 | 7,210 | 7,260 | 7,180 | 7,260 | 389,000 | 907.50 |
| 1994-11-10 | 7,300 | 7,300 | 7,210 | 7,270 | 267,000 | 908.75 |
| 1994-11-09 | 7,280 | 7,280 | 7,150 | 7,260 | 339,000 | 907.50 |
| 1994-11-08 | 7,200 | 7,210 | 7,150 | 7,200 | 304,000 | 900 |
| 1994-11-07 | 7,310 | 7,310 | 7,240 | 7,240 | 122,000 | 905 |
| 1994-11-04 | 7,390 | 7,390 | 7,300 | 7,330 | 210,000 | 916.25 |
| 1994-11-02 | 7,390 | 7,400 | 7,310 | 7,310 | 441,000 | 913.75 |
| 1994-11-01 | 7,360 | 7,440 | 7,340 | 7,430 | 363,000 | 928.75 |
| 1994-10-31 | 7,360 | 7,380 | 7,300 | 7,380 | 460,000 | 922.50 |
| 1994-10-28 | 7,320 | 7,320 | 7,250 | 7,260 | 174,000 | 907.50 |
| 1994-10-27 | 7,230 | 7,320 | 7,200 | 7,290 | 201,000 | 911.25 |
| 1994-10-26 | 7,200 | 7,230 | 7,180 | 7,220 | 109,000 | 902.50 |
| 1994-10-25 | 7,180 | 7,200 | 7,160 | 7,200 | 128,000 | 900 |
| 1994-10-24 | 7,260 | 7,260 | 7,180 | 7,190 | 137,000 | 898.75 |
| 1994-10-21 | 7,310 | 7,310 | 7,220 | 7,250 | 281,000 | 906.25 |
| 1994-10-20 | 7,290 | 7,330 | 7,280 | 7,320 | 335,000 | 915 |
| 1994-10-19 | 7,340 | 7,340 | 7,280 | 7,280 | 156,000 | 910 |
| 1994-10-18 | 7,400 | 7,410 | 7,320 | 7,340 | 162,000 | 917.50 |
| 1994-10-17 | 7,470 | 7,470 | 7,410 | 7,440 | 500,000 | 930 |
| 1994-10-14 | 7,350 | 7,410 | 7,330 | 7,410 | 435,000 | 926.25 |
| 1994-10-13 | 7,360 | 7,370 | 7,330 | 7,360 | 465,000 | 920 |
| 1994-10-12 | 7,250 | 7,350 | 7,240 | 7,300 | 663,000 | 912.50 |
| 1994-10-11 | 7,250 | 7,280 | 7,230 | 7,230 | 417,000 | 903.75 |
| 1994-10-07 | 7,070 | 7,190 | 7,060 | 7,150 | 244,000 | 893.75 |
| 1994-10-06 | 7,060 | 7,090 | 7,050 | 7,050 | 276,000 | 881.25 |
| 1994-10-05 | 7,040 | 7,140 | 7,040 | 7,120 | 168,000 | 890 |
| 1994-10-04 | 7,090 | 7,090 | 7,020 | 7,040 | 179,000 | 880 |
| 1994-10-03 | 7,090 | 7,100 | 7,030 | 7,040 | 223,000 | 880 |
| 1994-09-30 | 7,060 | 7,080 | 7,020 | 7,080 | 159,000 | 885 |
| 1994-09-29 | 7,050 | 7,070 | 7,040 | 7,060 | 259,000 | 882.50 |
| 1994-09-28 | 7,010 | 7,070 | 7,010 | 7,020 | 201,000 | 877.50 |
| 1994-09-27 | 7,110 | 7,110 | 7,060 | 7,080 | 243,000 | 885 |
| 1994-09-26 | 7,100 | 7,140 | 7,090 | 7,100 | 166,000 | 887.50 |
| 1994-09-22 | 7,100 | 7,120 | 7,060 | 7,100 | 250,000 | 887.50 |
| 1994-09-21 | 7,040 | 7,090 | 7,020 | 7,030 | 407,000 | 878.75 |
| 1994-09-20 | 7,030 | 7,090 | 7,010 | 7,090 | 491,000 | 886.25 |
| 1994-09-19 | 7,080 | 7,090 | 6,950 | 7,000 | 689,000 | 875 |
| 1994-09-16 | 7,140 | 7,150 | 7,080 | 7,090 | 264,000 | 886.25 |
| 1994-09-14 | 7,170 | 7,200 | 7,140 | 7,140 | 201,000 | 892.50 |
| 1994-09-13 | 7,130 | 7,180 | 7,110 | 7,160 | 291,000 | 895 |
| 1994-09-12 | 7,140 | 7,150 | 7,090 | 7,090 | 375,000 | 886.25 |
| 1994-09-09 | 7,170 | 7,220 | 7,080 | 7,100 | 938,000 | 887.50 |
| 1994-09-08 | 7,230 | 7,290 | 7,200 | 7,250 | 379,000 | 906.25 |
| 1994-09-07 | 7,330 | 7,330 | 7,170 | 7,210 | 435,000 | 901.25 |
| 1994-09-06 | 7,340 | 7,400 | 7,310 | 7,360 | 148,000 | 920 |
| 1994-09-05 | 7,400 | 7,430 | 7,350 | 7,370 | 243,000 | 921.25 |
| 1994-09-02 | 7,420 | 7,450 | 7,380 | 7,400 | 222,000 | 925 |
| 1994-09-01 | 7,440 | 7,460 | 7,400 | 7,400 | 228,000 | 925 |
| 1994-08-31 | 7,420 | 7,440 | 7,400 | 7,420 | 315,000 | 927.50 |
| 1994-08-30 | 7,380 | 7,460 | 7,360 | 7,420 | 452,000 | 927.50 |
| 1994-08-29 | 7,380 | 7,380 | 7,310 | 7,360 | 153,000 | 920 |
| 1994-08-26 | 7,200 | 7,290 | 7,200 | 7,280 | 202,000 | 910 |
| 1994-08-25 | 7,250 | 7,290 | 7,200 | 7,200 | 309,000 | 900 |
| 1994-08-24 | 7,200 | 7,230 | 7,180 | 7,200 | 301,000 | 900 |
| 1994-08-23 | 7,160 | 7,240 | 7,140 | 7,180 | 242,000 | 897.50 |
| 1994-08-22 | 7,350 | 7,360 | 7,220 | 7,230 | 283,000 | 903.75 |
| 1994-08-19 | 7,360 | 7,400 | 7,340 | 7,350 | 412,000 | 918.75 |
| 1994-08-18 | 7,400 | 7,430 | 7,370 | 7,430 | 104,000 | 928.75 |
| 1994-08-17 | 7,450 | 7,480 | 7,410 | 7,460 | 257,000 | 932.50 |
| 1994-08-16 | 7,390 | 7,420 | 7,370 | 7,380 | 162,000 | 922.50 |
| 1994-08-15 | 7,290 | 7,370 | 7,290 | 7,370 | 169,000 | 921.25 |
| 1994-08-12 | 7,390 | 7,390 | 7,300 | 7,320 | 107,000 | 915 |
| 1994-08-11 | 7,450 | 7,450 | 7,340 | 7,400 | 150,000 | 925 |
| 1994-08-10 | 7,470 | 7,470 | 7,410 | 7,440 | 255,000 | 930 |
| 1994-08-09 | 7,480 | 7,490 | 7,410 | 7,490 | 417,000 | 936.25 |
| 1994-08-08 | 7,340 | 7,430 | 7,330 | 7,430 | 239,000 | 928.75 |
| 1994-08-05 | 7,500 | 7,540 | 7,320 | 7,320 | 733,000 | 915 |
| 1994-08-04 | 7,330 | 7,470 | 7,320 | 7,470 | 584,000 | 933.75 |
| 1994-08-03 | 7,340 | 7,340 | 7,270 | 7,330 | 277,000 | 916.25 |
| 1994-08-02 | 7,240 | 7,330 | 7,220 | 7,330 | 672,000 | 916.25 |
| 1994-08-01 | 7,250 | 7,260 | 7,160 | 7,200 | 291,000 | 900 |
| 1994-07-29 | 7,250 | 7,280 | 7,160 | 7,280 | 302,000 | 910 |
| 1994-07-28 | 7,070 | 7,170 | 6,990 | 7,170 | 412,000 | 896.25 |
| 1994-07-27 | 7,100 | 7,120 | 6,980 | 7,000 | 385,000 | 875 |
| 1994-07-26 | 7,130 | 7,150 | 7,070 | 7,080 | 422,000 | 885 |
| 1994-07-25 | 7,180 | 7,200 | 7,120 | 7,140 | 244,000 | 892.50 |
| 1994-07-22 | 7,380 | 7,380 | 7,230 | 7,250 | 319,000 | 906.25 |
| 1994-07-21 | 7,460 | 7,460 | 7,370 | 7,380 | 165,000 | 922.50 |
| 1994-07-20 | 7,500 | 7,570 | 7,440 | 7,500 | 688,000 | 937.50 |
| 1994-07-19 | 7,390 | 7,450 | 7,350 | 7,430 | 387,000 | 928.75 |
| 1994-07-18 | 7,270 | 7,400 | 7,270 | 7,330 | 141,000 | 916.25 |
| 1994-07-15 | 7,410 | 7,410 | 7,330 | 7,370 | 149,000 | 921.25 |
| 1994-07-14 | 7,320 | 7,400 | 7,300 | 7,400 | 168,000 | 925 |
| 1994-07-13 | 7,380 | 7,380 | 7,270 | 7,280 | 254,000 | 910 |
| 1994-07-12 | 7,300 | 7,320 | 7,270 | 7,280 | 208,000 | 910 |
| 1994-07-11 | 7,320 | 7,350 | 7,300 | 7,340 | 232,000 | 917.50 |
| 1994-07-08 | 7,370 | 7,390 | 7,360 | 7,390 | 562,000 | 923.75 |
| 1994-07-07 | 7,450 | 7,450 | 7,370 | 7,400 | 471,000 | 925 |
| 1994-07-06 | 7,500 | 7,500 | 7,400 | 7,400 | 386,000 | 925 |
| 1994-07-05 | 7,530 | 7,620 | 7,480 | 7,510 | 1,049,000 | 938.75 |
| 1994-07-04 | 7,450 | 7,550 | 7,450 | 7,500 | 650,000 | 937.50 |
| 1994-07-01 | 7,370 | 7,450 | 7,320 | 7,440 | 819,000 | 930 |
| 1994-06-30 | 7,350 | 7,500 | 7,340 | 7,370 | 2,113,000 | 921.25 |
| 1994-06-29 | 7,240 | 7,550 | 7,230 | 7,450 | 2,282,000 | 931.25 |
| 1994-06-28 | 7,080 | 7,310 | 7,080 | 7,260 | 1,839,000 | 907.50 |
| 1994-06-27 | 7,000 | 7,050 | 6,950 | 7,040 | 425,000 | 880 |
| 1994-06-24 | 7,020 | 7,130 | 7,000 | 7,080 | 902,000 | 885 |
| 1994-06-23 | 6,980 | 7,060 | 6,970 | 7,060 | 641,000 | 882.50 |
| 1994-06-22 | 6,880 | 6,950 | 6,850 | 6,950 | 658,000 | 868.75 |
| 1994-06-21 | 6,970 | 7,030 | 6,940 | 6,980 | 511,000 | 872.50 |
| 1994-06-20 | 7,070 | 7,080 | 7,010 | 7,040 | 393,000 | 880 |
| 1994-06-17 | 7,020 | 7,090 | 7,000 | 7,070 | 1,508,000 | 883.75 |
| 1994-06-16 | 6,940 | 7,040 | 6,900 | 6,920 | 1,160,000 | 865 |
| 1994-06-15 | 6,910 | 6,940 | 6,880 | 6,900 | 321,000 | 862.50 |
| 1994-06-14 | 6,890 | 6,910 | 6,880 | 6,880 | 167,000 | 860 |
| 1994-06-13 | 6,910 | 6,940 | 6,880 | 6,910 | 150,000 | 863.75 |
| 1994-06-10 | 6,900 | 6,950 | 6,890 | 6,910 | 779,000 | 863.75 |
| 1994-06-09 | 6,970 | 6,990 | 6,910 | 6,940 | 603,000 | 867.50 |
| 1994-06-08 | 6,830 | 6,950 | 6,810 | 6,950 | 551,000 | 868.75 |
| 1994-06-07 | 6,740 | 6,820 | 6,740 | 6,800 | 183,000 | 850 |
| 1994-06-06 | 6,790 | 6,800 | 6,750 | 6,750 | 151,000 | 843.75 |
| 1994-06-03 | 6,840 | 6,850 | 6,770 | 6,800 | 337,000 | 850 |
| 1994-06-02 | 6,880 | 6,890 | 6,820 | 6,850 | 431,000 | 856.25 |
| 1994-06-01 | 6,780 | 6,900 | 6,760 | 6,890 | 1,154,000 | 861.25 |
| 1994-05-31 | 6,650 | 6,790 | 6,650 | 6,760 | 797,000 | 845 |
| 1994-05-30 | 6,580 | 6,660 | 6,560 | 6,630 | 409,000 | 828.75 |
| 1994-05-27 | 6,420 | 6,530 | 6,420 | 6,480 | 261,000 | 810 |
| 1994-05-26 | 6,500 | 6,500 | 6,410 | 6,450 | 182,000 | 806.25 |
| 1994-05-25 | 6,450 | 6,500 | 6,440 | 6,470 | 298,000 | 808.75 |
| 1994-05-24 | 6,390 | 6,500 | 6,390 | 6,430 | 653,000 | 803.75 |
| 1994-05-23 | 6,290 | 6,390 | 6,250 | 6,330 | 230,000 | 791.25 |
| 1994-05-20 | 6,340 | 6,340 | 6,280 | 6,280 | 202,000 | 785 |
| 1994-05-19 | 6,340 | 6,370 | 6,270 | 6,280 | 200,000 | 785 |
| 1994-05-18 | 6,460 | 6,460 | 6,350 | 6,380 | 222,000 | 797.50 |
| 1994-05-17 | 6,440 | 6,450 | 6,350 | 6,380 | 127,000 | 797.50 |
| 1994-05-16 | 6,440 | 6,490 | 6,440 | 6,470 | 258,000 | 808.75 |
| 1994-05-13 | 6,340 | 6,430 | 6,340 | 6,430 | 214,000 | 803.75 |
| 1994-05-12 | 6,330 | 6,350 | 6,310 | 6,330 | 124,000 | 791.25 |
| 1994-05-11 | 6,370 | 6,390 | 6,350 | 6,370 | 248,000 | 796.25 |
| 1994-05-10 | 6,270 | 6,340 | 6,270 | 6,300 | 279,000 | 787.50 |
| 1994-05-09 | 6,290 | 6,300 | 6,260 | 6,290 | 202,000 | 786.25 |
| 1994-05-06 | 6,330 | 6,380 | 6,300 | 6,300 | 143,000 | 787.50 |
| 1994-05-02 | 6,350 | 6,360 | 6,320 | 6,340 | 77,000 | 792.50 |
| 1994-04-28 | 6,420 | 6,420 | 6,330 | 6,400 | 136,000 | 800 |
| 1994-04-27 | 6,300 | 6,430 | 6,280 | 6,430 | 315,000 | 803.75 |
| 1994-04-26 | 6,330 | 6,380 | 6,310 | 6,370 | 211,000 | 796.25 |
| 1994-04-25 | 6,270 | 6,370 | 6,210 | 6,300 | 231,000 | 787.50 |
| 1994-04-22 | 6,320 | 6,340 | 6,260 | 6,290 | 472,000 | 786.25 |
| 1994-04-21 | 6,340 | 6,380 | 6,300 | 6,300 | 279,000 | 787.50 |
| 1994-04-20 | 6,500 | 6,510 | 6,410 | 6,410 | 259,000 | 801.25 |
| 1994-04-19 | 6,490 | 6,550 | 6,450 | 6,490 | 293,000 | 811.25 |
| 1994-04-18 | 6,600 | 6,600 | 6,540 | 6,590 | 255,000 | 823.75 |
| 1994-04-15 | 6,670 | 6,690 | 6,550 | 6,600 | 245,000 | 825 |
| 1994-04-14 | 6,600 | 6,670 | 6,580 | 6,670 | 225,000 | 833.75 |
| 1994-04-13 | 6,550 | 6,620 | 6,550 | 6,600 | 260,000 | 825 |
| 1994-04-12 | 6,590 | 6,590 | 6,480 | 6,530 | 199,000 | 816.25 |
| 1994-04-11 | 6,590 | 6,590 | 6,510 | 6,590 | 72,000 | 823.75 |
| 1994-04-08 | 6,470 | 6,590 | 6,410 | 6,580 | 239,000 | 822.50 |
| 1994-04-07 | 6,510 | 6,540 | 6,450 | 6,530 | 92,000 | 816.25 |
| 1994-04-06 | 6,600 | 6,630 | 6,510 | 6,510 | 367,000 | 813.75 |
| 1994-04-05 | 6,500 | 6,580 | 6,450 | 6,500 | 157,000 | 812.50 |
| 1994-04-04 | 6,500 | 6,500 | 6,410 | 6,410 | 93,000 | 801.25 |
| 1994-04-01 | 6,560 | 6,580 | 6,480 | 6,500 | 158,000 | 812.50 |
| 1994-03-31 | 6,580 | 6,580 | 6,400 | 6,580 | 279,000 | 822.50 |
| 1994-03-30 | 6,420 | 6,520 | 6,420 | 6,480 | 246,000 | 810 |
| 1994-03-29 | 6,570 | 6,570 | 6,490 | 6,520 | 192,000 | 815 |
| 1994-03-28 | 6,520 | 6,570 | 6,490 | 6,520 | 220,000 | 815 |
| 1994-03-25 | 6,480 | 6,520 | 6,450 | 6,520 | 341,000 | 815 |
| 1994-03-24 | 6,530 | 6,570 | 6,530 | 6,560 | 219,000 | 820 |
| 1994-03-23 | 6,680 | 6,680 | 6,530 | 6,530 | 267,000 | 816.25 |
| 1994-03-22 | 6,660 | 6,700 | 6,610 | 6,640 | 218,000 | 830 |
| 1994-03-18 | 6,800 | 6,800 | 6,700 | 6,760 | 192,000 | 845 |
| 1994-03-17 | 6,710 | 6,750 | 6,610 | 6,710 | 306,000 | 838.75 |
| 1994-03-16 | 6,790 | 6,820 | 6,730 | 6,780 | 794,000 | 847.50 |
| 1994-03-15 | 6,740 | 6,780 | 6,700 | 6,730 | 319,000 | 841.25 |
| 1994-03-14 | 6,690 | 6,780 | 6,690 | 6,750 | 245,000 | 843.75 |
| 1994-03-11 | 6,640 | 6,660 | 6,600 | 6,640 | 436,000 | 830 |
| 1994-03-10 | 6,640 | 6,700 | 6,620 | 6,630 | 306,000 | 828.75 |
| 1994-03-09 | 6,620 | 6,650 | 6,610 | 6,620 | 250,000 | 827.50 |
| 1994-03-08 | 6,650 | 6,670 | 6,600 | 6,610 | 251,000 | 826.25 |
| 1994-03-07 | 6,680 | 6,770 | 6,630 | 6,650 | 275,000 | 831.25 |
| 1994-03-04 | 6,630 | 6,720 | 6,600 | 6,680 | 408,000 | 835 |
| 1994-03-03 | 6,610 | 6,670 | 6,590 | 6,630 | 481,000 | 828.75 |
| 1994-03-02 | 6,760 | 6,790 | 6,700 | 6,710 | 466,000 | 838.75 |
| 1994-03-01 | 6,940 | 6,960 | 6,790 | 6,830 | 449,000 | 853.75 |
| 1994-02-28 | 6,990 | 7,030 | 6,910 | 6,930 | 957,000 | 866.25 |
| 1994-02-25 | 6,820 | 6,950 | 6,820 | 6,930 | 762,000 | 866.25 |
| 1994-02-24 | 6,820 | 6,940 | 6,780 | 6,920 | 675,000 | 865 |
| 1994-02-23 | 6,750 | 6,760 | 6,630 | 6,720 | 364,000 | 840 |
| 1994-02-22 | 6,750 | 6,790 | 6,660 | 6,690 | 287,000 | 836.25 |
| 1994-02-21 | 6,530 | 6,720 | 6,530 | 6,700 | 330,000 | 837.50 |
| 1994-02-18 | 6,570 | 6,600 | 6,520 | 6,600 | 192,000 | 825 |
| 1994-02-17 | 6,550 | 6,550 | 6,510 | 6,510 | 175,000 | 813.75 |
| 1994-02-16 | 6,640 | 6,640 | 6,510 | 6,510 | 347,000 | 813.75 |
| 1994-02-15 | 6,490 | 6,600 | 6,460 | 6,540 | 762,000 | 817.50 |
| 1994-02-14 | 6,760 | 6,760 | 6,660 | 6,690 | 429,000 | 836.25 |
| 1994-02-10 | 6,780 | 6,890 | 6,710 | 6,860 | 407,000 | 857.50 |
| 1994-02-09 | 6,890 | 6,900 | 6,730 | 6,780 | 555,000 | 847.50 |
| 1994-02-08 | 7,000 | 7,020 | 6,870 | 6,870 | 1,119,000 | 858.75 |
| 1994-02-07 | 6,880 | 6,920 | 6,780 | 6,900 | 762,000 | 862.50 |
| 1994-02-04 | 6,760 | 6,850 | 6,710 | 6,850 | 506,000 | 856.25 |
| 1994-02-03 | 6,890 | 6,920 | 6,680 | 6,770 | 502,000 | 846.25 |
| 1994-02-02 | 6,780 | 6,880 | 6,700 | 6,850 | 584,000 | 856.25 |
| 1994-02-01 | 6,980 | 6,980 | 6,800 | 6,880 | 1,352,000 | 860 |
| 1994-01-31 | 6,760 | 7,000 | 6,690 | 6,880 | 2,034,000 | 860 |
| 1994-01-28 | 6,350 | 6,400 | 6,310 | 6,360 | 352,000 | 795 |
| 1994-01-27 | 6,470 | 6,480 | 6,360 | 6,390 | 624,000 | 798.75 |
| 1994-01-26 | 6,440 | 6,450 | 6,360 | 6,430 | 536,000 | 803.75 |
| 1994-01-25 | 6,300 | 6,380 | 6,240 | 6,340 | 313,000 | 792.50 |
| 1994-01-24 | 6,100 | 6,230 | 6,090 | 6,200 | 450,000 | 775 |
| 1994-01-21 | 6,340 | 6,400 | 6,340 | 6,390 | 486,000 | 798.75 |
| 1994-01-20 | 6,350 | 6,370 | 6,310 | 6,320 | 568,000 | 790 |
| 1994-01-19 | 6,240 | 6,330 | 6,230 | 6,310 | 479,000 | 788.75 |
| 1994-01-18 | 6,310 | 6,310 | 6,240 | 6,240 | 152,000 | 780 |
| 1994-01-17 | 6,290 | 6,310 | 6,280 | 6,310 | 202,000 | 788.75 |
| 1994-01-14 | 6,200 | 6,320 | 6,200 | 6,320 | 513,000 | 790 |
| 1994-01-13 | 6,270 | 6,320 | 6,250 | 6,300 | 559,000 | 787.50 |
| 1994-01-12 | 6,200 | 6,280 | 6,160 | 6,270 | 293,000 | 783.75 |
| 1994-01-11 | 6,350 | 6,360 | 6,230 | 6,300 | 492,000 | 787.50 |
| 1994-01-10 | 6,300 | 6,360 | 6,260 | 6,300 | 575,000 | 787.50 |
| 1994-01-07 | 6,050 | 6,250 | 6,030 | 6,230 | 902,000 | 778.75 |
| 1994-01-06 | 6,150 | 6,180 | 6,050 | 6,050 | 405,000 | 756.25 |
| 1994-01-05 | 5,950 | 6,100 | 5,950 | 6,100 | 673,000 | 762.50 |
| 1994-01-04 | 5,890 | 5,980 | 5,880 | 5,980 | 206,000 | 747.50 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
