6999 KOA(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 | 1,550 | 1,550 | 1,540 | 1,550 | 13,000 | 1,550 |
| 1994-12-29 | 1,540 | 1,550 | 1,520 | 1,550 | 28,000 | 1,550 |
| 1994-12-28 | 1,570 | 1,570 | 1,550 | 1,550 | 78,000 | 1,550 |
| 1994-12-27 | 1,550 | 1,570 | 1,540 | 1,570 | 104,000 | 1,570 |
| 1994-12-26 | 1,490 | 1,550 | 1,490 | 1,550 | 213,000 | 1,550 |
| 1994-12-22 | 1,470 | 1,490 | 1,470 | 1,480 | 204,000 | 1,480 |
| 1994-12-21 | 1,470 | 1,480 | 1,460 | 1,480 | 37,000 | 1,480 |
| 1994-12-20 | 1,450 | 1,460 | 1,450 | 1,460 | 212,000 | 1,460 |
| 1994-12-19 | 1,450 | 1,460 | 1,440 | 1,440 | 67,000 | 1,440 |
| 1994-12-16 | 1,490 | 1,490 | 1,420 | 1,440 | 279,000 | 1,440 |
| 1994-12-15 | 1,480 | 1,490 | 1,470 | 1,470 | 79,000 | 1,470 |
| 1994-12-14 | 1,480 | 1,490 | 1,460 | 1,470 | 135,000 | 1,470 |
| 1994-12-13 | 1,510 | 1,510 | 1,500 | 1,500 | 115,000 | 1,500 |
| 1994-12-12 | 1,500 | 1,510 | 1,500 | 1,510 | 24,000 | 1,510 |
| 1994-12-09 | 1,500 | 1,510 | 1,500 | 1,500 | 47,000 | 1,500 |
| 1994-12-08 | 1,530 | 1,530 | 1,510 | 1,520 | 60,000 | 1,520 |
| 1994-12-07 | 1,540 | 1,540 | 1,530 | 1,530 | 21,000 | 1,530 |
| 1994-12-06 | 1,560 | 1,560 | 1,520 | 1,520 | 51,000 | 1,520 |
| 1994-12-05 | 1,560 | 1,560 | 1,530 | 1,530 | 8,000 | 1,530 |
| 1994-12-02 | 1,540 | 1,550 | 1,520 | 1,520 | 15,000 | 1,520 |
| 1994-12-01 | 1,510 | 1,570 | 1,510 | 1,570 | 63,000 | 1,570 |
| 1994-11-30 | 1,490 | 1,510 | 1,480 | 1,490 | 191,000 | 1,490 |
| 1994-11-29 | 1,470 | 1,490 | 1,470 | 1,490 | 41,000 | 1,490 |
| 1994-11-28 | 1,500 | 1,500 | 1,470 | 1,490 | 130,000 | 1,490 |
| 1994-11-25 | 1,530 | 1,550 | 1,520 | 1,520 | 42,000 | 1,520 |
| 1994-11-24 | 1,520 | 1,520 | 1,520 | 1,520 | 39,000 | 1,520 |
| 1994-11-22 | 1,540 | 1,570 | 1,530 | 1,550 | 56,000 | 1,550 |
| 1994-11-21 | 1,540 | 1,550 | 1,540 | 1,550 | 32,000 | 1,550 |
| 1994-11-18 | 1,600 | 1,600 | 1,570 | 1,570 | 28,000 | 1,570 |
| 1994-11-17 | 1,580 | 1,600 | 1,580 | 1,600 | 46,000 | 1,600 |
| 1994-11-16 | 1,550 | 1,570 | 1,550 | 1,570 | 19,000 | 1,570 |
| 1994-11-15 | 1,540 | 1,580 | 1,540 | 1,580 | 53,000 | 1,580 |
| 1994-11-14 | 1,550 | 1,550 | 1,520 | 1,550 | 99,000 | 1,550 |
| 1994-11-11 | 1,580 | 1,580 | 1,540 | 1,550 | 50,000 | 1,550 |
| 1994-11-10 | 1,550 | 1,560 | 1,550 | 1,560 | 11,000 | 1,560 |
| 1994-11-09 | 1,570 | 1,580 | 1,540 | 1,550 | 47,000 | 1,550 |
| 1994-11-08 | 1,570 | 1,570 | 1,570 | 1,570 | 11,000 | 1,570 |
| 1994-11-07 | 1,570 | 1,570 | 1,570 | 1,570 | 28,000 | 1,570 |
| 1994-11-04 | 1,610 | 1,610 | 1,600 | 1,600 | 25,000 | 1,600 |
| 1994-11-02 | 1,630 | 1,630 | 1,610 | 1,630 | 65,000 | 1,630 |
| 1994-11-01 | 1,610 | 1,610 | 1,600 | 1,610 | 41,000 | 1,610 |
| 1994-10-31 | 1,600 | 1,630 | 1,600 | 1,630 | 24,000 | 1,630 |
| 1994-10-28 | 1,600 | 1,620 | 1,600 | 1,600 | 74,000 | 1,600 |
| 1994-10-27 | 1,600 | 1,610 | 1,580 | 1,610 | 108,000 | 1,610 |
| 1994-10-26 | 1,550 | 1,570 | 1,550 | 1,570 | 69,000 | 1,570 |
| 1994-10-25 | 1,520 | 1,530 | 1,500 | 1,520 | 70,000 | 1,520 |
| 1994-10-24 | 1,570 | 1,570 | 1,530 | 1,530 | 35,000 | 1,530 |
| 1994-10-21 | 1,570 | 1,570 | 1,550 | 1,560 | 58,000 | 1,560 |
| 1994-10-20 | 1,560 | 1,600 | 1,560 | 1,600 | 49,000 | 1,600 |
| 1994-10-19 | 1,590 | 1,600 | 1,590 | 1,590 | 43,000 | 1,590 |
| 1994-10-18 | 1,570 | 1,570 | 1,570 | 1,570 | 12,000 | 1,570 |
| 1994-10-17 | 1,600 | 1,610 | 1,580 | 1,600 | 27,000 | 1,600 |
| 1994-10-14 | 1,640 | 1,640 | 1,610 | 1,610 | 64,000 | 1,610 |
| 1994-10-13 | 1,640 | 1,660 | 1,640 | 1,650 | 247,000 | 1,650 |
| 1994-10-12 | 1,630 | 1,660 | 1,630 | 1,660 | 43,000 | 1,660 |
| 1994-10-11 | 1,650 | 1,650 | 1,640 | 1,650 | 67,000 | 1,650 |
| 1994-10-07 | 1,580 | 1,640 | 1,580 | 1,640 | 107,000 | 1,640 |
| 1994-10-06 | 1,580 | 1,580 | 1,550 | 1,580 | 66,000 | 1,580 |
| 1994-10-05 | 1,560 | 1,580 | 1,560 | 1,580 | 21,000 | 1,580 |
| 1994-10-04 | 1,580 | 1,590 | 1,570 | 1,580 | 26,000 | 1,580 |
| 1994-10-03 | 1,600 | 1,600 | 1,570 | 1,570 | 56,000 | 1,570 |
| 1994-09-30 | 1,600 | 1,600 | 1,600 | 1,600 | 22,000 | 1,600 |
| 1994-09-29 | 1,580 | 1,600 | 1,580 | 1,580 | 27,000 | 1,580 |
| 1994-09-28 | 1,570 | 1,580 | 1,560 | 1,580 | 64,000 | 1,580 |
| 1994-09-27 | 1,570 | 1,570 | 1,550 | 1,550 | 15,000 | 1,550 |
| 1994-09-26 | 1,600 | 1,600 | 1,570 | 1,570 | 16,000 | 1,570 |
| 1994-09-22 | 1,570 | 1,600 | 1,570 | 1,570 | 30,000 | 1,570 |
| 1994-09-21 | 1,560 | 1,610 | 1,560 | 1,600 | 54,000 | 1,600 |
| 1994-09-20 | 1,550 | 1,590 | 1,550 | 1,590 | 19,000 | 1,590 |
| 1994-09-19 | 1,550 | 1,550 | 1,530 | 1,530 | 31,000 | 1,530 |
| 1994-09-16 | 1,540 | 1,550 | 1,540 | 1,550 | 28,000 | 1,550 |
| 1994-09-14 | 1,550 | 1,560 | 1,540 | 1,540 | 50,000 | 1,540 |
| 1994-09-13 | 1,580 | 1,580 | 1,560 | 1,580 | 23,000 | 1,580 |
| 1994-09-12 | 1,570 | 1,590 | 1,570 | 1,590 | 12,000 | 1,590 |
| 1994-09-09 | 1,580 | 1,600 | 1,560 | 1,600 | 125,000 | 1,600 |
| 1994-09-08 | 1,550 | 1,590 | 1,520 | 1,570 | 56,000 | 1,570 |
| 1994-09-07 | 1,550 | 1,570 | 1,500 | 1,520 | 156,000 | 1,520 |
| 1994-09-06 | 1,570 | 1,590 | 1,570 | 1,580 | 59,000 | 1,580 |
| 1994-09-05 | 1,610 | 1,630 | 1,600 | 1,600 | 48,000 | 1,600 |
| 1994-09-02 | 1,630 | 1,650 | 1,630 | 1,640 | 12,000 | 1,640 |
| 1994-09-01 | 1,580 | 1,630 | 1,580 | 1,620 | 85,000 | 1,620 |
| 1994-08-31 | 1,580 | 1,580 | 1,570 | 1,580 | 44,000 | 1,580 |
| 1994-08-30 | 1,590 | 1,590 | 1,570 | 1,580 | 82,000 | 1,580 |
| 1994-08-29 | 1,580 | 1,600 | 1,580 | 1,600 | 30,000 | 1,600 |
| 1994-08-26 | 1,580 | 1,600 | 1,580 | 1,580 | 40,000 | 1,580 |
| 1994-08-25 | 1,610 | 1,610 | 1,580 | 1,580 | 37,000 | 1,580 |
| 1994-08-24 | 1,600 | 1,610 | 1,590 | 1,610 | 56,000 | 1,610 |
| 1994-08-23 | 1,650 | 1,650 | 1,610 | 1,610 | 88,000 | 1,610 |
| 1994-08-22 | 1,660 | 1,660 | 1,650 | 1,650 | 37,000 | 1,650 |
| 1994-08-19 | 1,660 | 1,670 | 1,660 | 1,660 | 50,000 | 1,660 |
| 1994-08-18 | 1,650 | 1,660 | 1,650 | 1,660 | 15,000 | 1,660 |
| 1994-08-17 | 1,650 | 1,660 | 1,640 | 1,650 | 84,000 | 1,650 |
| 1994-08-16 | 1,660 | 1,670 | 1,650 | 1,650 | 34,000 | 1,650 |
| 1994-08-15 | 1,660 | 1,670 | 1,650 | 1,650 | 18,000 | 1,650 |
| 1994-08-12 | 1,660 | 1,690 | 1,660 | 1,690 | 27,000 | 1,690 |
| 1994-08-11 | 1,650 | 1,690 | 1,650 | 1,690 | 41,000 | 1,690 |
| 1994-08-10 | 1,660 | 1,680 | 1,650 | 1,650 | 93,000 | 1,650 |
| 1994-08-09 | 1,680 | 1,690 | 1,670 | 1,690 | 137,000 | 1,690 |
| 1994-08-08 | 1,700 | 1,700 | 1,630 | 1,650 | 218,000 | 1,650 |
| 1994-08-05 | 1,710 | 1,720 | 1,690 | 1,720 | 55,000 | 1,720 |
| 1994-08-04 | 1,720 | 1,720 | 1,690 | 1,710 | 107,000 | 1,710 |
| 1994-08-03 | 1,680 | 1,710 | 1,670 | 1,690 | 109,000 | 1,690 |
| 1994-08-02 | 1,660 | 1,700 | 1,660 | 1,680 | 80,000 | 1,680 |
| 1994-08-01 | 1,660 | 1,660 | 1,640 | 1,660 | 31,000 | 1,660 |
| 1994-07-29 | 1,680 | 1,680 | 1,650 | 1,660 | 131,000 | 1,660 |
| 1994-07-28 | 1,600 | 1,630 | 1,590 | 1,630 | 105,000 | 1,630 |
| 1994-07-27 | 1,650 | 1,650 | 1,590 | 1,600 | 123,000 | 1,600 |
| 1994-07-26 | 1,630 | 1,660 | 1,630 | 1,640 | 57,000 | 1,640 |
| 1994-07-25 | 1,670 | 1,670 | 1,630 | 1,650 | 120,000 | 1,650 |
| 1994-07-22 | 1,660 | 1,690 | 1,660 | 1,670 | 59,000 | 1,670 |
| 1994-07-21 | 1,670 | 1,690 | 1,670 | 1,670 | 43,000 | 1,670 |
| 1994-07-20 | 1,700 | 1,700 | 1,670 | 1,690 | 65,000 | 1,690 |
| 1994-07-19 | 1,670 | 1,680 | 1,660 | 1,680 | 31,000 | 1,680 |
| 1994-07-18 | 1,700 | 1,700 | 1,670 | 1,690 | 96,000 | 1,690 |
| 1994-07-15 | 1,710 | 1,720 | 1,690 | 1,700 | 59,000 | 1,700 |
| 1994-07-14 | 1,720 | 1,720 | 1,690 | 1,710 | 76,000 | 1,710 |
| 1994-07-13 | 1,690 | 1,720 | 1,680 | 1,680 | 85,000 | 1,680 |
| 1994-07-12 | 1,720 | 1,720 | 1,700 | 1,720 | 103,000 | 1,720 |
| 1994-07-11 | 1,740 | 1,740 | 1,720 | 1,740 | 20,000 | 1,740 |
| 1994-07-08 | 1,760 | 1,760 | 1,720 | 1,720 | 71,000 | 1,720 |
| 1994-07-07 | 1,770 | 1,780 | 1,760 | 1,760 | 63,000 | 1,760 |
| 1994-07-06 | 1,790 | 1,790 | 1,760 | 1,760 | 223,000 | 1,760 |
| 1994-07-05 | 1,760 | 1,810 | 1,760 | 1,780 | 505,000 | 1,780 |
| 1994-07-04 | 1,740 | 1,750 | 1,720 | 1,750 | 75,000 | 1,750 |
| 1994-07-01 | 1,740 | 1,740 | 1,700 | 1,730 | 125,000 | 1,730 |
| 1994-06-30 | 1,710 | 1,740 | 1,690 | 1,740 | 94,000 | 1,740 |
| 1994-06-29 | 1,690 | 1,710 | 1,690 | 1,710 | 103,000 | 1,710 |
| 1994-06-28 | 1,680 | 1,700 | 1,680 | 1,700 | 83,000 | 1,700 |
| 1994-06-27 | 1,660 | 1,690 | 1,660 | 1,690 | 53,000 | 1,690 |
| 1994-06-24 | 1,700 | 1,740 | 1,670 | 1,720 | 146,000 | 1,720 |
| 1994-06-23 | 1,690 | 1,700 | 1,680 | 1,700 | 96,000 | 1,700 |
| 1994-06-22 | 1,650 | 1,700 | 1,650 | 1,680 | 182,000 | 1,680 |
| 1994-06-21 | 1,690 | 1,710 | 1,690 | 1,690 | 87,000 | 1,690 |
| 1994-06-20 | 1,730 | 1,750 | 1,720 | 1,720 | 137,000 | 1,720 |
| 1994-06-17 | 1,740 | 1,760 | 1,730 | 1,750 | 297,000 | 1,750 |
| 1994-06-16 | 1,750 | 1,770 | 1,720 | 1,720 | 169,000 | 1,720 |
| 1994-06-15 | 1,750 | 1,790 | 1,750 | 1,770 | 349,000 | 1,770 |
| 1994-06-14 | 1,720 | 1,770 | 1,710 | 1,750 | 513,000 | 1,750 |
| 1994-06-13 | 1,720 | 1,730 | 1,700 | 1,730 | 223,000 | 1,730 |
| 1994-06-10 | 1,690 | 1,710 | 1,670 | 1,700 | 303,000 | 1,700 |
| 1994-06-09 | 1,730 | 1,730 | 1,680 | 1,690 | 331,000 | 1,690 |
| 1994-06-08 | 1,650 | 1,730 | 1,650 | 1,720 | 803,000 | 1,720 |
| 1994-06-07 | 1,640 | 1,640 | 1,630 | 1,640 | 54,000 | 1,640 |
| 1994-06-06 | 1,650 | 1,650 | 1,620 | 1,630 | 108,000 | 1,630 |
| 1994-06-03 | 1,670 | 1,670 | 1,630 | 1,650 | 190,000 | 1,650 |
| 1994-06-02 | 1,640 | 1,680 | 1,630 | 1,640 | 732,000 | 1,640 |
| 1994-06-01 | 1,590 | 1,640 | 1,580 | 1,620 | 387,000 | 1,620 |
| 1994-05-31 | 1,590 | 1,590 | 1,570 | 1,580 | 95,000 | 1,580 |
| 1994-05-30 | 1,580 | 1,590 | 1,570 | 1,590 | 78,000 | 1,590 |
| 1994-05-27 | 1,560 | 1,570 | 1,560 | 1,570 | 80,000 | 1,570 |
| 1994-05-26 | 1,570 | 1,580 | 1,560 | 1,570 | 62,000 | 1,570 |
| 1994-05-25 | 1,570 | 1,580 | 1,560 | 1,580 | 41,000 | 1,580 |
| 1994-05-24 | 1,570 | 1,580 | 1,560 | 1,560 | 64,000 | 1,560 |
| 1994-05-23 | 1,570 | 1,570 | 1,560 | 1,560 | 21,000 | 1,560 |
| 1994-05-20 | 1,570 | 1,570 | 1,560 | 1,570 | 19,000 | 1,570 |
| 1994-05-19 | 1,570 | 1,580 | 1,560 | 1,570 | 57,000 | 1,570 |
| 1994-05-18 | 1,570 | 1,580 | 1,560 | 1,580 | 149,000 | 1,580 |
| 1994-05-17 | 1,550 | 1,560 | 1,550 | 1,560 | 18,000 | 1,560 |
| 1994-05-16 | 1,580 | 1,580 | 1,530 | 1,550 | 92,000 | 1,550 |
| 1994-05-13 | 1,550 | 1,560 | 1,540 | 1,550 | 41,000 | 1,550 |
| 1994-05-12 | 1,560 | 1,560 | 1,550 | 1,550 | 35,000 | 1,550 |
| 1994-05-11 | 1,570 | 1,570 | 1,540 | 1,560 | 42,000 | 1,560 |
| 1994-05-10 | 1,540 | 1,570 | 1,520 | 1,570 | 30,000 | 1,570 |
| 1994-05-09 | 1,570 | 1,570 | 1,540 | 1,570 | 145,000 | 1,570 |
| 1994-05-06 | 1,570 | 1,580 | 1,550 | 1,580 | 192,000 | 1,580 |
| 1994-05-02 | 1,560 | 1,560 | 1,540 | 1,560 | 112,000 | 1,560 |
| 1994-04-28 | 1,570 | 1,570 | 1,530 | 1,530 | 72,000 | 1,530 |
| 1994-04-27 | 1,550 | 1,560 | 1,540 | 1,550 | 76,000 | 1,550 |
| 1994-04-26 | 1,540 | 1,540 | 1,510 | 1,520 | 58,000 | 1,520 |
| 1994-04-25 | 1,510 | 1,540 | 1,510 | 1,540 | 32,000 | 1,540 |
| 1994-04-22 | 1,560 | 1,560 | 1,540 | 1,540 | 58,000 | 1,540 |
| 1994-04-21 | 1,550 | 1,560 | 1,540 | 1,540 | 22,000 | 1,540 |
| 1994-04-20 | 1,570 | 1,580 | 1,530 | 1,540 | 48,000 | 1,540 |
| 1994-04-19 | 1,550 | 1,560 | 1,550 | 1,550 | 68,000 | 1,550 |
| 1994-04-18 | 1,570 | 1,590 | 1,560 | 1,580 | 105,000 | 1,580 |
| 1994-04-15 | 1,530 | 1,590 | 1,530 | 1,570 | 81,000 | 1,570 |
| 1994-04-14 | 1,530 | 1,530 | 1,520 | 1,530 | 69,000 | 1,530 |
| 1994-04-13 | 1,530 | 1,530 | 1,510 | 1,520 | 55,000 | 1,520 |
| 1994-04-12 | 1,520 | 1,520 | 1,510 | 1,520 | 63,000 | 1,520 |
| 1994-04-11 | 1,510 | 1,530 | 1,500 | 1,530 | 16,000 | 1,530 |
| 1994-04-08 | 1,510 | 1,540 | 1,480 | 1,540 | 101,000 | 1,540 |
| 1994-04-07 | 1,550 | 1,560 | 1,500 | 1,530 | 151,000 | 1,530 |
| 1994-04-06 | 1,570 | 1,570 | 1,530 | 1,550 | 65,000 | 1,550 |
| 1994-04-05 | 1,510 | 1,550 | 1,510 | 1,550 | 140,000 | 1,550 |
| 1994-04-04 | 1,530 | 1,530 | 1,490 | 1,490 | 75,000 | 1,490 |
| 1994-04-01 | 1,560 | 1,560 | 1,530 | 1,540 | 67,000 | 1,540 |
| 1994-03-31 | 1,570 | 1,590 | 1,550 | 1,550 | 87,000 | 1,550 |
| 1994-03-30 | 1,540 | 1,600 | 1,510 | 1,600 | 98,000 | 1,600 |
| 1994-03-29 | 1,560 | 1,580 | 1,550 | 1,560 | 65,000 | 1,560 |
| 1994-03-28 | 1,530 | 1,590 | 1,530 | 1,590 | 112,000 | 1,590 |
| 1994-03-25 | 1,550 | 1,570 | 1,540 | 1,560 | 111,000 | 1,560 |
| 1994-03-24 | 1,530 | 1,570 | 1,530 | 1,560 | 169,000 | 1,560 |
| 1994-03-23 | 1,580 | 1,580 | 1,530 | 1,530 | 66,000 | 1,530 |
| 1994-03-22 | 1,600 | 1,600 | 1,550 | 1,580 | 91,000 | 1,580 |
| 1994-03-18 | 1,620 | 1,620 | 1,590 | 1,600 | 107,000 | 1,600 |
| 1994-03-17 | 1,620 | 1,620 | 1,580 | 1,600 | 210,000 | 1,600 |
| 1994-03-16 | 1,600 | 1,620 | 1,590 | 1,610 | 213,000 | 1,610 |
| 1994-03-15 | 1,650 | 1,660 | 1,600 | 1,610 | 384,000 | 1,610 |
| 1994-03-14 | 1,620 | 1,640 | 1,610 | 1,640 | 258,000 | 1,640 |
| 1994-03-11 | 1,640 | 1,660 | 1,610 | 1,630 | 529,000 | 1,630 |
| 1994-03-10 | 1,590 | 1,630 | 1,590 | 1,630 | 820,000 | 1,630 |
| 1994-03-09 | 1,530 | 1,590 | 1,530 | 1,580 | 156,000 | 1,580 |
| 1994-03-08 | 1,560 | 1,570 | 1,550 | 1,560 | 93,000 | 1,560 |
| 1994-03-07 | 1,580 | 1,590 | 1,550 | 1,570 | 202,000 | 1,570 |
| 1994-03-04 | 1,510 | 1,570 | 1,510 | 1,550 | 129,000 | 1,550 |
| 1994-03-03 | 1,500 | 1,530 | 1,500 | 1,500 | 90,000 | 1,500 |
| 1994-03-02 | 1,570 | 1,570 | 1,530 | 1,530 | 224,000 | 1,530 |
| 1994-03-01 | 1,590 | 1,590 | 1,560 | 1,580 | 180,000 | 1,580 |
| 1994-02-28 | 1,590 | 1,610 | 1,560 | 1,580 | 534,000 | 1,580 |
| 1994-02-25 | 1,530 | 1,590 | 1,530 | 1,580 | 932,000 | 1,580 |
| 1994-02-24 | 1,490 | 1,560 | 1,490 | 1,560 | 2,945,000 | 1,560 |
| 1994-02-23 | 1,450 | 1,470 | 1,420 | 1,450 | 78,000 | 1,450 |
| 1994-02-22 | 1,430 | 1,460 | 1,430 | 1,440 | 178,000 | 1,440 |
| 1994-02-21 | 1,380 | 1,420 | 1,380 | 1,410 | 82,000 | 1,410 |
| 1994-02-18 | 1,420 | 1,420 | 1,380 | 1,380 | 114,000 | 1,380 |
| 1994-02-17 | 1,420 | 1,420 | 1,360 | 1,380 | 117,000 | 1,380 |
| 1994-02-16 | 1,400 | 1,430 | 1,380 | 1,430 | 243,000 | 1,430 |
| 1994-02-15 | 1,320 | 1,370 | 1,320 | 1,350 | 277,000 | 1,350 |
| 1994-02-14 | 1,400 | 1,410 | 1,390 | 1,400 | 168,000 | 1,400 |
| 1994-02-10 | 1,460 | 1,480 | 1,450 | 1,460 | 212,000 | 1,460 |
| 1994-02-09 | 1,490 | 1,490 | 1,440 | 1,470 | 414,000 | 1,470 |
| 1994-02-08 | 1,490 | 1,510 | 1,470 | 1,480 | 1,042,000 | 1,480 |
| 1994-02-07 | 1,410 | 1,480 | 1,410 | 1,470 | 483,000 | 1,470 |
| 1994-02-04 | 1,420 | 1,440 | 1,410 | 1,430 | 251,000 | 1,430 |
| 1994-02-03 | 1,440 | 1,460 | 1,400 | 1,410 | 472,000 | 1,410 |
| 1994-02-02 | 1,370 | 1,440 | 1,360 | 1,440 | 425,000 | 1,440 |
| 1994-02-01 | 1,400 | 1,410 | 1,370 | 1,380 | 472,000 | 1,380 |
| 1994-01-31 | 1,400 | 1,420 | 1,390 | 1,400 | 1,047,000 | 1,400 |
| 1994-01-28 | 1,340 | 1,360 | 1,330 | 1,340 | 373,000 | 1,340 |
| 1994-01-27 | 1,390 | 1,390 | 1,350 | 1,350 | 403,000 | 1,350 |
| 1994-01-26 | 1,340 | 1,390 | 1,330 | 1,390 | 1,575,000 | 1,390 |
| 1994-01-25 | 1,270 | 1,340 | 1,270 | 1,340 | 200,000 | 1,340 |
| 1994-01-24 | 1,260 | 1,280 | 1,250 | 1,270 | 360,000 | 1,270 |
| 1994-01-21 | 1,320 | 1,330 | 1,300 | 1,320 | 370,000 | 1,320 |
| 1994-01-20 | 1,310 | 1,330 | 1,290 | 1,310 | 385,000 | 1,310 |
| 1994-01-19 | 1,280 | 1,310 | 1,270 | 1,300 | 202,000 | 1,300 |
| 1994-01-18 | 1,270 | 1,280 | 1,270 | 1,280 | 224,000 | 1,280 |
| 1994-01-17 | 1,290 | 1,290 | 1,270 | 1,280 | 133,000 | 1,280 |
| 1994-01-14 | 1,300 | 1,310 | 1,290 | 1,300 | 444,000 | 1,300 |
| 1994-01-13 | 1,300 | 1,310 | 1,290 | 1,290 | 378,000 | 1,290 |
| 1994-01-12 | 1,290 | 1,300 | 1,270 | 1,300 | 291,000 | 1,300 |
| 1994-01-11 | 1,340 | 1,350 | 1,300 | 1,300 | 1,135,000 | 1,300 |
| 1994-01-10 | 1,330 | 1,340 | 1,310 | 1,320 | 818,000 | 1,320 |
| 1994-01-07 | 1,280 | 1,330 | 1,280 | 1,320 | 624,000 | 1,320 |
| 1994-01-06 | 1,320 | 1,340 | 1,280 | 1,300 | 1,213,000 | 1,300 |
| 1994-01-05 | 1,270 | 1,310 | 1,270 | 1,300 | 1,751,000 | 1,300 |
| 1994-01-04 | 1,230 | 1,270 | 1,220 | 1,260 | 604,000 | 1,260 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
