7241 フタバ産業(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 | 2,090 | 2,090 | 2,080 | 2,080 | 30,000 | 1,980.95 |
| 1994-12-29 | 2,080 | 2,090 | 2,070 | 2,080 | 113,000 | 1,980.95 |
| 1994-12-28 | 2,080 | 2,090 | 2,080 | 2,090 | 77,000 | 1,990.48 |
| 1994-12-27 | 2,060 | 2,070 | 2,060 | 2,070 | 82,000 | 1,971.43 |
| 1994-12-26 | 2,060 | 2,070 | 2,060 | 2,070 | 54,000 | 1,971.43 |
| 1994-12-22 | 2,050 | 2,070 | 2,050 | 2,070 | 135,000 | 1,971.43 |
| 1994-12-21 | 2,050 | 2,050 | 2,040 | 2,050 | 135,000 | 1,952.38 |
| 1994-12-20 | 2,050 | 2,050 | 2,040 | 2,050 | 33,000 | 1,952.38 |
| 1994-12-19 | 2,080 | 2,080 | 2,040 | 2,060 | 283,000 | 1,961.90 |
| 1994-12-16 | 2,090 | 2,090 | 2,080 | 2,090 | 8,000 | 1,990.48 |
| 1994-12-15 | 2,090 | 2,100 | 2,080 | 2,090 | 51,000 | 1,990.48 |
| 1994-12-14 | 2,090 | 2,090 | 2,090 | 2,090 | 35,000 | 1,990.48 |
| 1994-12-13 | 2,080 | 2,090 | 2,070 | 2,090 | 90,000 | 1,990.48 |
| 1994-12-12 | 2,100 | 2,100 | 2,080 | 2,100 | 95,000 | 2,000 |
| 1994-12-09 | 2,120 | 2,140 | 2,110 | 2,110 | 205,000 | 2,009.52 |
| 1994-12-08 | 2,100 | 2,120 | 2,090 | 2,120 | 60,000 | 2,019.05 |
| 1994-12-07 | 2,120 | 2,130 | 2,100 | 2,110 | 158,000 | 2,009.52 |
| 1994-12-06 | 2,090 | 2,130 | 2,090 | 2,130 | 125,000 | 2,028.57 |
| 1994-12-05 | 2,070 | 2,100 | 2,070 | 2,090 | 106,000 | 1,990.48 |
| 1994-12-02 | 2,070 | 2,070 | 2,060 | 2,070 | 76,000 | 1,971.43 |
| 1994-12-01 | 2,070 | 2,080 | 2,050 | 2,080 | 148,000 | 1,980.95 |
| 1994-11-30 | 2,040 | 2,070 | 2,030 | 2,050 | 78,000 | 1,952.38 |
| 1994-11-29 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 1,904.76 |
| 1994-11-28 | 2,000 | 2,000 | 2,000 | 2,000 | 9,000 | 1,904.76 |
| 1994-11-25 | 2,000 | 2,010 | 1,980 | 1,980 | 118,000 | 1,885.71 |
| 1994-11-24 | 2,030 | 2,030 | 2,000 | 2,000 | 295,000 | 1,904.76 |
| 1994-11-22 | 2,080 | 2,090 | 2,070 | 2,070 | 35,000 | 1,971.43 |
| 1994-11-21 | 2,130 | 2,130 | 2,110 | 2,110 | 36,000 | 2,009.52 |
| 1994-11-18 | 2,140 | 2,150 | 2,120 | 2,140 | 315,000 | 2,038.10 |
| 1994-11-17 | 2,080 | 2,140 | 2,070 | 2,130 | 301,000 | 2,028.57 |
| 1994-11-16 | 2,100 | 2,100 | 2,070 | 2,080 | 189,000 | 1,980.95 |
| 1994-11-15 | 2,130 | 2,150 | 2,100 | 2,100 | 241,000 | 2,000 |
| 1994-11-14 | 2,100 | 2,110 | 2,090 | 2,110 | 138,000 | 2,009.52 |
| 1994-11-11 | 2,030 | 2,090 | 2,020 | 2,080 | 228,000 | 1,980.95 |
| 1994-11-10 | 2,010 | 2,030 | 2,010 | 2,020 | 82,000 | 1,923.81 |
| 1994-11-09 | 2,020 | 2,020 | 1,990 | 2,000 | 79,000 | 1,904.76 |
| 1994-11-08 | 2,030 | 2,040 | 2,030 | 2,030 | 74,000 | 1,933.33 |
| 1994-11-07 | 2,030 | 2,050 | 2,030 | 2,040 | 72,000 | 1,942.86 |
| 1994-11-04 | 2,030 | 2,030 | 2,010 | 2,010 | 99,000 | 1,914.29 |
| 1994-11-02 | 2,070 | 2,080 | 2,010 | 2,030 | 40,000 | 1,933.33 |
| 1994-11-01 | 2,090 | 2,090 | 2,070 | 2,070 | 46,000 | 1,971.43 |
| 1994-10-31 | 2,110 | 2,130 | 2,090 | 2,090 | 314,000 | 1,990.48 |
| 1994-10-28 | 2,080 | 2,140 | 2,080 | 2,100 | 643,000 | 2,000 |
| 1994-10-27 | 2,030 | 2,080 | 2,030 | 2,070 | 62,000 | 1,971.43 |
| 1994-10-26 | 2,020 | 2,040 | 2,020 | 2,030 | 98,000 | 1,933.33 |
| 1994-10-25 | 2,010 | 2,020 | 2,010 | 2,020 | 77,000 | 1,923.81 |
| 1994-10-24 | 2,010 | 2,010 | 2,010 | 2,010 | 76,000 | 1,914.29 |
| 1994-10-21 | 2,020 | 2,040 | 2,010 | 2,040 | 60,000 | 1,942.86 |
| 1994-10-20 | 2,040 | 2,040 | 2,020 | 2,040 | 47,000 | 1,942.86 |
| 1994-10-19 | 2,050 | 2,050 | 2,040 | 2,040 | 68,000 | 1,942.86 |
| 1994-10-18 | 2,060 | 2,060 | 2,030 | 2,050 | 94,000 | 1,952.38 |
| 1994-10-17 | 2,000 | 2,060 | 2,000 | 2,030 | 139,000 | 1,933.33 |
| 1994-10-14 | 2,000 | 2,000 | 1,990 | 1,990 | 8,000 | 1,895.24 |
| 1994-10-13 | 2,060 | 2,060 | 2,000 | 2,000 | 128,000 | 1,904.76 |
| 1994-10-12 | 1,990 | 2,050 | 1,990 | 2,050 | 136,000 | 1,952.38 |
| 1994-10-11 | 1,930 | 1,970 | 1,930 | 1,960 | 143,000 | 1,866.67 |
| 1994-10-07 | 1,870 | 1,910 | 1,870 | 1,900 | 125,000 | 1,809.52 |
| 1994-10-06 | 1,940 | 1,940 | 1,870 | 1,880 | 97,000 | 1,790.48 |
| 1994-10-05 | 1,920 | 1,940 | 1,920 | 1,940 | 66,000 | 1,847.62 |
| 1994-10-04 | 1,960 | 1,970 | 1,950 | 1,950 | 65,000 | 1,857.14 |
| 1994-10-03 | 2,020 | 2,020 | 1,990 | 1,990 | 40,000 | 1,895.24 |
| 1994-09-30 | 2,000 | 2,000 | 2,000 | 2,000 | 14,000 | 1,904.76 |
| 1994-09-29 | 1,980 | 1,990 | 1,980 | 1,990 | 11,000 | 1,895.24 |
| 1994-09-28 | 1,980 | 1,980 | 1,960 | 1,970 | 35,000 | 1,876.19 |
| 1994-09-27 | 1,980 | 1,990 | 1,960 | 1,980 | 76,000 | 1,885.71 |
| 1994-09-26 | 1,970 | 2,000 | 1,970 | 1,980 | 52,000 | 1,885.71 |
| 1994-09-22 | 2,010 | 2,010 | 1,960 | 1,980 | 76,000 | 1,885.71 |
| 1994-09-21 | 1,980 | 2,010 | 1,980 | 2,010 | 50,000 | 1,914.29 |
| 1994-09-20 | 2,000 | 2,000 | 1,990 | 2,000 | 64,000 | 1,904.76 |
| 1994-09-19 | 1,990 | 2,010 | 1,990 | 2,000 | 56,000 | 1,904.76 |
| 1994-09-16 | 1,990 | 1,990 | 1,990 | 1,990 | 28,000 | 1,895.24 |
| 1994-09-14 | 1,980 | 2,000 | 1,980 | 1,980 | 84,000 | 1,885.71 |
| 1994-09-13 | 1,970 | 1,990 | 1,960 | 1,980 | 40,000 | 1,885.71 |
| 1994-09-12 | 1,960 | 1,990 | 1,960 | 1,960 | 26,000 | 1,866.67 |
| 1994-09-09 | 1,950 | 1,960 | 1,950 | 1,950 | 72,000 | 1,857.14 |
| 1994-09-08 | 1,960 | 1,960 | 1,940 | 1,940 | 68,000 | 1,847.62 |
| 1994-09-07 | 1,970 | 1,970 | 1,930 | 1,960 | 49,000 | 1,866.67 |
| 1994-09-06 | 1,950 | 1,970 | 1,940 | 1,970 | 18,000 | 1,876.19 |
| 1994-09-05 | 1,980 | 1,980 | 1,940 | 1,940 | 67,000 | 1,847.62 |
| 1994-09-02 | 1,940 | 1,960 | 1,940 | 1,960 | 24,000 | 1,866.67 |
| 1994-09-01 | 1,990 | 1,990 | 1,930 | 1,930 | 25,000 | 1,838.10 |
| 1994-08-31 | 1,980 | 1,990 | 1,980 | 1,990 | 8,000 | 1,895.24 |
| 1994-08-29 | 2,000 | 2,020 | 1,980 | 2,000 | 82,000 | 1,904.76 |
| 1994-08-26 | 2,000 | 2,020 | 1,990 | 2,000 | 74,000 | 1,904.76 |
| 1994-08-25 | 1,980 | 1,990 | 1,970 | 1,970 | 38,000 | 1,876.19 |
| 1994-08-24 | 1,960 | 1,990 | 1,950 | 1,990 | 75,000 | 1,895.24 |
| 1994-08-23 | 1,900 | 1,940 | 1,900 | 1,930 | 76,000 | 1,838.10 |
| 1994-08-22 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,809.52 |
| 1994-08-19 | 1,900 | 1,920 | 1,900 | 1,900 | 52,000 | 1,809.52 |
| 1994-08-18 | 1,920 | 1,940 | 1,920 | 1,930 | 99,000 | 1,838.10 |
| 1994-08-17 | 1,900 | 1,920 | 1,900 | 1,920 | 31,000 | 1,828.57 |
| 1994-08-16 | 1,910 | 1,920 | 1,900 | 1,900 | 144,000 | 1,809.52 |
| 1994-08-15 | 1,930 | 1,940 | 1,920 | 1,920 | 28,000 | 1,828.57 |
| 1994-08-12 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 1,847.62 |
| 1994-08-11 | 2,000 | 2,000 | 1,980 | 1,980 | 30,000 | 1,885.71 |
| 1994-08-10 | 1,930 | 1,940 | 1,930 | 1,940 | 22,000 | 1,847.62 |
| 1994-08-09 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 1,866.67 |
| 1994-08-08 | 2,000 | 2,000 | 1,990 | 1,990 | 21,000 | 1,895.24 |
| 1994-08-05 | 2,000 | 2,000 | 2,000 | 2,000 | 29,000 | 1,904.76 |
| 1994-08-04 | 2,000 | 2,000 | 1,990 | 1,990 | 6,000 | 1,895.24 |
| 1994-08-03 | 1,990 | 1,990 | 1,990 | 1,990 | 13,000 | 1,895.24 |
| 1994-08-02 | 1,990 | 1,990 | 1,970 | 1,990 | 24,000 | 1,895.24 |
| 1994-08-01 | 2,010 | 2,010 | 1,990 | 1,990 | 18,000 | 1,895.24 |
| 1994-07-29 | 2,000 | 2,010 | 1,980 | 2,010 | 63,000 | 1,914.29 |
| 1994-07-28 | 2,010 | 2,010 | 1,980 | 2,000 | 41,000 | 1,904.76 |
| 1994-07-27 | 1,980 | 1,980 | 1,960 | 1,980 | 16,000 | 1,885.71 |
| 1994-07-26 | 1,980 | 2,000 | 1,980 | 2,000 | 56,000 | 1,904.76 |
| 1994-07-25 | 1,980 | 1,980 | 1,980 | 1,980 | 20,000 | 1,885.71 |
| 1994-07-22 | 1,990 | 2,000 | 1,990 | 2,000 | 19,000 | 1,904.76 |
| 1994-07-21 | 2,000 | 2,000 | 1,980 | 2,000 | 43,000 | 1,904.76 |
| 1994-07-20 | 2,000 | 2,020 | 2,000 | 2,020 | 101,000 | 1,923.81 |
| 1994-07-19 | 2,000 | 2,000 | 2,000 | 2,000 | 20,000 | 1,904.76 |
| 1994-07-18 | 2,010 | 2,020 | 2,010 | 2,020 | 21,000 | 1,923.81 |
| 1994-07-15 | 2,020 | 2,020 | 2,020 | 2,020 | 61,000 | 1,923.81 |
| 1994-07-14 | 2,030 | 2,030 | 1,980 | 2,030 | 69,000 | 1,933.33 |
| 1994-07-13 | 2,020 | 2,060 | 2,020 | 2,060 | 38,000 | 1,961.90 |
| 1994-07-12 | 2,060 | 2,060 | 2,020 | 2,020 | 32,000 | 1,923.81 |
| 1994-07-11 | 2,070 | 2,070 | 2,070 | 2,070 | 4,000 | 1,971.43 |
| 1994-07-08 | 2,060 | 2,070 | 2,050 | 2,070 | 13,000 | 1,971.43 |
| 1994-07-07 | 2,060 | 2,070 | 2,050 | 2,060 | 89,000 | 1,961.90 |
| 1994-07-06 | 2,090 | 2,110 | 2,090 | 2,100 | 140,000 | 2,000 |
| 1994-07-05 | 2,090 | 2,090 | 2,060 | 2,090 | 67,000 | 1,990.48 |
| 1994-07-04 | 2,100 | 2,100 | 2,090 | 2,100 | 65,000 | 2,000 |
| 1994-07-01 | 2,090 | 2,100 | 2,070 | 2,090 | 43,000 | 1,990.48 |
| 1994-06-30 | 2,090 | 2,120 | 2,050 | 2,050 | 179,000 | 1,952.38 |
| 1994-06-29 | 2,040 | 2,110 | 2,040 | 2,110 | 57,000 | 2,009.52 |
| 1994-06-28 | 2,040 | 2,050 | 2,030 | 2,050 | 22,000 | 1,952.38 |
| 1994-06-27 | 2,020 | 2,020 | 2,000 | 2,000 | 25,000 | 1,904.76 |
| 1994-06-24 | 2,020 | 2,050 | 2,020 | 2,050 | 33,000 | 1,952.38 |
| 1994-06-23 | 2,020 | 2,040 | 2,020 | 2,030 | 92,000 | 1,933.33 |
| 1994-06-22 | 2,010 | 2,040 | 2,000 | 2,020 | 210,000 | 1,923.81 |
| 1994-06-21 | 2,050 | 2,050 | 2,030 | 2,040 | 51,000 | 1,942.86 |
| 1994-06-20 | 2,040 | 2,070 | 2,040 | 2,050 | 81,000 | 1,952.38 |
| 1994-06-17 | 2,040 | 2,040 | 2,010 | 2,040 | 38,000 | 1,942.86 |
| 1994-06-16 | 2,010 | 2,030 | 2,000 | 2,030 | 73,000 | 1,933.33 |
| 1994-06-15 | 2,000 | 2,030 | 2,000 | 2,000 | 66,000 | 1,904.76 |
| 1994-06-14 | 2,100 | 2,100 | 2,040 | 2,040 | 84,000 | 1,942.86 |
| 1994-06-13 | 2,110 | 2,110 | 2,050 | 2,100 | 102,000 | 2,000 |
| 1994-06-10 | 2,010 | 2,110 | 2,000 | 2,070 | 476,000 | 1,971.43 |
| 1994-06-09 | 1,990 | 2,010 | 1,960 | 1,980 | 192,000 | 1,885.71 |
| 1994-06-08 | 1,920 | 1,980 | 1,920 | 1,960 | 114,000 | 1,866.67 |
| 1994-06-07 | 1,920 | 1,920 | 1,910 | 1,910 | 78,000 | 1,819.05 |
| 1994-06-06 | 1,910 | 1,940 | 1,900 | 1,910 | 62,000 | 1,819.05 |
| 1994-06-03 | 1,940 | 1,940 | 1,890 | 1,910 | 37,000 | 1,819.05 |
| 1994-06-02 | 1,960 | 1,970 | 1,940 | 1,950 | 135,000 | 1,857.14 |
| 1994-06-01 | 1,980 | 1,980 | 1,950 | 1,950 | 297,000 | 1,857.14 |
| 1994-05-31 | 1,940 | 1,970 | 1,930 | 1,960 | 218,000 | 1,866.67 |
| 1994-05-30 | 1,900 | 1,930 | 1,890 | 1,920 | 136,000 | 1,828.57 |
| 1994-05-27 | 1,840 | 1,880 | 1,830 | 1,880 | 91,000 | 1,790.48 |
| 1994-05-26 | 1,880 | 1,880 | 1,850 | 1,850 | 28,000 | 1,761.90 |
| 1994-05-25 | 1,880 | 1,890 | 1,870 | 1,880 | 122,000 | 1,790.48 |
| 1994-05-24 | 1,850 | 1,880 | 1,850 | 1,880 | 64,000 | 1,790.48 |
| 1994-05-23 | 1,910 | 1,910 | 1,880 | 1,880 | 106,000 | 1,790.48 |
| 1994-05-20 | 1,910 | 1,930 | 1,890 | 1,910 | 123,000 | 1,819.05 |
| 1994-05-19 | 1,960 | 1,960 | 1,930 | 1,930 | 36,000 | 1,838.10 |
| 1994-05-18 | 1,930 | 1,930 | 1,930 | 1,930 | 8,000 | 1,838.10 |
| 1994-05-16 | 1,890 | 1,940 | 1,890 | 1,940 | 10,000 | 1,847.62 |
| 1994-05-13 | 1,910 | 1,950 | 1,910 | 1,950 | 70,000 | 1,857.14 |
| 1994-05-12 | 1,900 | 1,910 | 1,880 | 1,910 | 64,000 | 1,819.05 |
| 1994-05-11 | 1,890 | 1,900 | 1,890 | 1,900 | 15,000 | 1,809.52 |
| 1994-05-10 | 1,890 | 1,920 | 1,890 | 1,920 | 34,000 | 1,828.57 |
| 1994-05-09 | 1,870 | 1,890 | 1,870 | 1,890 | 66,000 | 1,800 |
| 1994-05-06 | 1,850 | 1,900 | 1,850 | 1,870 | 25,000 | 1,780.95 |
| 1994-05-02 | 1,900 | 1,920 | 1,880 | 1,900 | 25,000 | 1,809.52 |
| 1994-04-28 | 1,850 | 1,900 | 1,850 | 1,900 | 13,000 | 1,809.52 |
| 1994-04-27 | 1,910 | 1,920 | 1,890 | 1,900 | 91,000 | 1,809.52 |
| 1994-04-26 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 | 1,828.57 |
| 1994-04-25 | 1,890 | 1,890 | 1,890 | 1,890 | 12,000 | 1,800 |
| 1994-04-22 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 | 1,809.52 |
| 1994-04-21 | 1,880 | 1,880 | 1,870 | 1,880 | 20,000 | 1,790.48 |
| 1994-04-20 | 1,890 | 1,900 | 1,890 | 1,900 | 25,000 | 1,809.52 |
| 1994-04-19 | 1,890 | 1,940 | 1,890 | 1,910 | 110,000 | 1,819.05 |
| 1994-04-18 | 1,930 | 1,940 | 1,930 | 1,930 | 92,000 | 1,838.10 |
| 1994-04-15 | 1,880 | 1,940 | 1,880 | 1,900 | 536,000 | 1,809.52 |
| 1994-04-14 | 1,860 | 1,880 | 1,850 | 1,880 | 68,000 | 1,790.48 |
| 1994-04-13 | 1,840 | 1,880 | 1,830 | 1,850 | 80,000 | 1,761.90 |
| 1994-04-12 | 1,830 | 1,850 | 1,820 | 1,840 | 72,000 | 1,752.38 |
| 1994-04-11 | 1,820 | 1,850 | 1,820 | 1,850 | 64,000 | 1,761.90 |
| 1994-04-08 | 1,840 | 1,880 | 1,810 | 1,820 | 144,000 | 1,733.33 |
| 1994-04-07 | 1,850 | 1,850 | 1,810 | 1,840 | 96,000 | 1,752.38 |
| 1994-04-06 | 1,870 | 1,870 | 1,860 | 1,870 | 78,000 | 1,780.95 |
| 1994-04-05 | 1,870 | 1,880 | 1,870 | 1,870 | 55,000 | 1,780.95 |
| 1994-04-04 | 1,860 | 1,900 | 1,860 | 1,900 | 48,000 | 1,809.52 |
| 1994-04-01 | 1,900 | 1,900 | 1,860 | 1,880 | 147,000 | 1,790.48 |
| 1994-03-31 | 1,900 | 1,900 | 1,900 | 1,900 | 20,000 | 1,809.52 |
| 1994-03-30 | 1,950 | 1,950 | 1,900 | 1,900 | 192,000 | 1,809.52 |
| 1994-03-29 | 1,940 | 1,950 | 1,940 | 1,950 | 51,000 | 1,857.14 |
| 1994-03-28 | 1,950 | 1,950 | 1,950 | 1,950 | 20,000 | 1,857.14 |
| 1994-03-25 | 1,960 | 2,000 | 1,950 | 1,970 | 104,000 | 1,876.19 |
| 1994-03-24 | 1,980 | 2,000 | 1,950 | 2,000 | 70,000 | 1,904.76 |
| 1994-03-23 | 2,000 | 2,000 | 1,950 | 1,950 | 156,000 | 1,857.14 |
| 1994-03-22 | 2,070 | 2,090 | 2,070 | 2,080 | 97,000 | 1,980.95 |
| 1994-03-18 | 2,090 | 2,100 | 2,070 | 2,090 | 87,000 | 1,990.48 |
| 1994-03-17 | 2,050 | 2,100 | 2,050 | 2,100 | 177,000 | 2,000 |
| 1994-03-16 | 2,040 | 2,080 | 2,040 | 2,060 | 151,000 | 1,961.90 |
| 1994-03-15 | 2,020 | 2,030 | 2,010 | 2,020 | 168,000 | 1,923.81 |
| 1994-03-14 | 2,030 | 2,030 | 2,010 | 2,020 | 91,000 | 1,923.81 |
| 1994-03-11 | 2,000 | 2,010 | 1,980 | 2,010 | 155,000 | 1,914.29 |
| 1994-03-10 | 2,030 | 2,030 | 2,010 | 2,010 | 40,000 | 1,914.29 |
| 1994-03-09 | 1,970 | 2,050 | 1,970 | 2,050 | 44,000 | 1,952.38 |
| 1994-03-08 | 2,060 | 2,060 | 2,040 | 2,050 | 39,000 | 1,952.38 |
| 1994-03-07 | 2,030 | 2,060 | 2,000 | 2,060 | 200,000 | 1,961.90 |
| 1994-03-04 | 2,010 | 2,020 | 1,990 | 2,020 | 21,000 | 1,923.81 |
| 1994-03-03 | 2,000 | 2,000 | 1,990 | 1,990 | 92,000 | 1,895.24 |
| 1994-03-02 | 1,990 | 2,000 | 1,980 | 2,000 | 138,000 | 1,904.76 |
| 1994-03-01 | 1,990 | 2,010 | 1,990 | 2,010 | 117,000 | 1,914.29 |
| 1994-02-28 | 1,990 | 2,000 | 1,980 | 1,990 | 263,000 | 1,895.24 |
| 1994-02-25 | 1,940 | 1,980 | 1,940 | 1,960 | 280,000 | 1,866.67 |
| 1994-02-24 | 1,930 | 1,930 | 1,900 | 1,910 | 410,000 | 1,819.05 |
| 1994-02-23 | 1,880 | 1,940 | 1,880 | 1,930 | 193,000 | 1,838.10 |
| 1994-02-22 | 1,940 | 1,940 | 1,900 | 1,930 | 367,000 | 1,838.10 |
| 1994-02-21 | 1,860 | 1,910 | 1,850 | 1,900 | 90,000 | 1,809.52 |
| 1994-02-18 | 1,890 | 1,920 | 1,860 | 1,860 | 152,000 | 1,771.43 |
| 1994-02-17 | 1,900 | 1,900 | 1,900 | 1,900 | 26,000 | 1,809.52 |
| 1994-02-16 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,809.52 |
| 1994-02-15 | 1,870 | 1,930 | 1,850 | 1,900 | 44,000 | 1,809.52 |
| 1994-02-14 | 1,900 | 1,910 | 1,860 | 1,870 | 80,000 | 1,780.95 |
| 1994-02-10 | 1,940 | 1,980 | 1,930 | 1,960 | 280,000 | 1,866.67 |
| 1994-02-09 | 1,950 | 1,950 | 1,920 | 1,930 | 70,000 | 1,838.10 |
| 1994-02-08 | 1,930 | 1,930 | 1,920 | 1,920 | 16,000 | 1,828.57 |
| 1994-02-07 | 1,940 | 1,940 | 1,900 | 1,940 | 48,000 | 1,847.62 |
| 1994-02-04 | 1,940 | 1,950 | 1,920 | 1,950 | 327,000 | 1,857.14 |
| 1994-02-03 | 1,920 | 1,950 | 1,900 | 1,950 | 202,000 | 1,857.14 |
| 1994-02-02 | 1,890 | 1,910 | 1,860 | 1,860 | 15,000 | 1,771.43 |
| 1994-02-01 | 1,930 | 1,950 | 1,920 | 1,920 | 208,000 | 1,828.57 |
| 1994-01-31 | 1,880 | 1,900 | 1,880 | 1,900 | 71,000 | 1,809.52 |
| 1994-01-28 | 1,810 | 1,850 | 1,800 | 1,800 | 38,000 | 1,714.29 |
| 1994-01-27 | 1,840 | 1,860 | 1,840 | 1,850 | 21,000 | 1,761.90 |
| 1994-01-26 | 1,800 | 1,910 | 1,800 | 1,900 | 47,000 | 1,809.52 |
| 1994-01-25 | 1,760 | 1,790 | 1,760 | 1,790 | 5,000 | 1,704.76 |
| 1994-01-24 | 1,750 | 1,750 | 1,750 | 1,750 | 19,000 | 1,666.67 |
| 1994-01-21 | 1,890 | 1,890 | 1,860 | 1,890 | 27,000 | 1,800 |
| 1994-01-20 | 1,890 | 1,900 | 1,850 | 1,900 | 126,000 | 1,809.52 |
| 1994-01-19 | 1,830 | 1,900 | 1,830 | 1,890 | 188,000 | 1,800 |
| 1994-01-18 | 1,850 | 1,910 | 1,850 | 1,860 | 234,000 | 1,771.43 |
| 1994-01-17 | 1,860 | 1,860 | 1,840 | 1,840 | 155,000 | 1,752.38 |
| 1994-01-14 | 1,720 | 1,840 | 1,720 | 1,830 | 157,000 | 1,742.86 |
| 1994-01-13 | 1,750 | 1,750 | 1,700 | 1,700 | 57,000 | 1,619.05 |
| 1994-01-12 | 1,800 | 1,800 | 1,780 | 1,780 | 119,000 | 1,695.24 |
| 1994-01-11 | 1,780 | 1,800 | 1,780 | 1,800 | 69,000 | 1,714.29 |
| 1994-01-10 | 1,730 | 1,820 | 1,720 | 1,800 | 86,000 | 1,714.29 |
| 1994-01-07 | 1,710 | 1,750 | 1,710 | 1,720 | 28,000 | 1,638.10 |
| 1994-01-06 | 1,720 | 1,740 | 1,700 | 1,730 | 193,000 | 1,647.62 |
| 1994-01-05 | 1,720 | 1,720 | 1,690 | 1,690 | 67,000 | 1,609.52 |
| 1994-01-04 | 1,720 | 1,720 | 1,720 | 1,720 | 27,000 | 1,638.10 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株
