8016 (株)オンワードホールディングス 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 | 1,380 | 1,390 | 1,380 | 1,380 | 78,000 | 1,380 |
| 1994-12-29 | 1,370 | 1,380 | 1,370 | 1,380 | 118,000 | 1,380 |
| 1994-12-28 | 1,380 | 1,390 | 1,380 | 1,380 | 108,000 | 1,380 |
| 1994-12-27 | 1,360 | 1,380 | 1,350 | 1,380 | 337,000 | 1,380 |
| 1994-12-26 | 1,350 | 1,360 | 1,350 | 1,360 | 53,000 | 1,360 |
| 1994-12-22 | 1,360 | 1,370 | 1,350 | 1,360 | 224,000 | 1,360 |
| 1994-12-21 | 1,350 | 1,350 | 1,330 | 1,340 | 258,000 | 1,340 |
| 1994-12-20 | 1,360 | 1,360 | 1,340 | 1,350 | 342,000 | 1,350 |
| 1994-12-19 | 1,360 | 1,380 | 1,340 | 1,360 | 428,000 | 1,360 |
| 1994-12-16 | 1,370 | 1,370 | 1,360 | 1,370 | 101,000 | 1,370 |
| 1994-12-15 | 1,360 | 1,370 | 1,350 | 1,370 | 119,000 | 1,370 |
| 1994-12-14 | 1,360 | 1,370 | 1,360 | 1,360 | 360,000 | 1,360 |
| 1994-12-13 | 1,340 | 1,360 | 1,340 | 1,360 | 102,000 | 1,360 |
| 1994-12-12 | 1,340 | 1,350 | 1,340 | 1,340 | 47,000 | 1,340 |
| 1994-12-09 | 1,360 | 1,370 | 1,350 | 1,360 | 251,000 | 1,360 |
| 1994-12-08 | 1,340 | 1,350 | 1,340 | 1,340 | 55,000 | 1,340 |
| 1994-12-07 | 1,350 | 1,350 | 1,330 | 1,350 | 109,000 | 1,350 |
| 1994-12-06 | 1,340 | 1,370 | 1,340 | 1,370 | 196,000 | 1,370 |
| 1994-12-05 | 1,330 | 1,350 | 1,330 | 1,330 | 75,000 | 1,330 |
| 1994-12-02 | 1,330 | 1,330 | 1,320 | 1,320 | 102,000 | 1,320 |
| 1994-12-01 | 1,330 | 1,340 | 1,320 | 1,330 | 146,000 | 1,330 |
| 1994-11-30 | 1,330 | 1,340 | 1,320 | 1,340 | 164,000 | 1,340 |
| 1994-11-29 | 1,310 | 1,330 | 1,310 | 1,320 | 223,000 | 1,320 |
| 1994-11-28 | 1,300 | 1,310 | 1,290 | 1,300 | 134,000 | 1,300 |
| 1994-11-25 | 1,300 | 1,310 | 1,290 | 1,290 | 140,000 | 1,290 |
| 1994-11-24 | 1,290 | 1,300 | 1,290 | 1,300 | 115,000 | 1,300 |
| 1994-11-22 | 1,300 | 1,310 | 1,280 | 1,310 | 391,000 | 1,310 |
| 1994-11-21 | 1,330 | 1,330 | 1,300 | 1,300 | 46,000 | 1,300 |
| 1994-11-18 | 1,310 | 1,330 | 1,310 | 1,330 | 80,000 | 1,330 |
| 1994-11-17 | 1,290 | 1,310 | 1,290 | 1,300 | 180,000 | 1,300 |
| 1994-11-16 | 1,290 | 1,300 | 1,290 | 1,290 | 67,000 | 1,290 |
| 1994-11-15 | 1,290 | 1,290 | 1,280 | 1,290 | 96,000 | 1,290 |
| 1994-11-14 | 1,290 | 1,290 | 1,280 | 1,290 | 134,000 | 1,290 |
| 1994-11-11 | 1,300 | 1,300 | 1,290 | 1,300 | 215,000 | 1,300 |
| 1994-11-10 | 1,310 | 1,310 | 1,280 | 1,290 | 187,000 | 1,290 |
| 1994-11-09 | 1,320 | 1,320 | 1,290 | 1,300 | 811,000 | 1,300 |
| 1994-11-08 | 1,330 | 1,330 | 1,310 | 1,320 | 280,000 | 1,320 |
| 1994-11-07 | 1,360 | 1,360 | 1,340 | 1,340 | 326,000 | 1,340 |
| 1994-11-04 | 1,360 | 1,380 | 1,360 | 1,380 | 134,000 | 1,380 |
| 1994-11-02 | 1,380 | 1,380 | 1,350 | 1,360 | 291,000 | 1,360 |
| 1994-11-01 | 1,390 | 1,390 | 1,380 | 1,380 | 61,000 | 1,380 |
| 1994-10-31 | 1,380 | 1,400 | 1,380 | 1,390 | 57,000 | 1,390 |
| 1994-10-28 | 1,370 | 1,380 | 1,370 | 1,370 | 176,000 | 1,370 |
| 1994-10-27 | 1,340 | 1,360 | 1,340 | 1,350 | 18,000 | 1,350 |
| 1994-10-26 | 1,360 | 1,370 | 1,350 | 1,360 | 201,000 | 1,360 |
| 1994-10-25 | 1,370 | 1,370 | 1,350 | 1,360 | 139,000 | 1,360 |
| 1994-10-24 | 1,380 | 1,390 | 1,380 | 1,380 | 98,000 | 1,380 |
| 1994-10-21 | 1,380 | 1,380 | 1,370 | 1,370 | 143,000 | 1,370 |
| 1994-10-20 | 1,380 | 1,390 | 1,370 | 1,390 | 395,000 | 1,390 |
| 1994-10-19 | 1,390 | 1,400 | 1,380 | 1,380 | 171,000 | 1,380 |
| 1994-10-18 | 1,410 | 1,420 | 1,390 | 1,400 | 191,000 | 1,400 |
| 1994-10-17 | 1,380 | 1,400 | 1,380 | 1,400 | 256,000 | 1,400 |
| 1994-10-14 | 1,370 | 1,390 | 1,370 | 1,380 | 322,000 | 1,380 |
| 1994-10-13 | 1,370 | 1,380 | 1,360 | 1,360 | 200,000 | 1,360 |
| 1994-10-12 | 1,370 | 1,380 | 1,360 | 1,380 | 105,000 | 1,380 |
| 1994-10-11 | 1,380 | 1,380 | 1,360 | 1,370 | 134,000 | 1,370 |
| 1994-10-07 | 1,380 | 1,390 | 1,370 | 1,370 | 167,000 | 1,370 |
| 1994-10-06 | 1,370 | 1,390 | 1,370 | 1,380 | 208,000 | 1,380 |
| 1994-10-05 | 1,380 | 1,400 | 1,370 | 1,390 | 164,000 | 1,390 |
| 1994-10-04 | 1,370 | 1,390 | 1,370 | 1,370 | 171,000 | 1,370 |
| 1994-10-03 | 1,390 | 1,390 | 1,370 | 1,370 | 38,000 | 1,370 |
| 1994-09-30 | 1,400 | 1,410 | 1,380 | 1,390 | 307,000 | 1,390 |
| 1994-09-29 | 1,390 | 1,410 | 1,390 | 1,410 | 280,000 | 1,410 |
| 1994-09-28 | 1,380 | 1,390 | 1,360 | 1,370 | 164,000 | 1,370 |
| 1994-09-27 | 1,380 | 1,380 | 1,340 | 1,350 | 124,000 | 1,350 |
| 1994-09-26 | 1,370 | 1,380 | 1,370 | 1,370 | 61,000 | 1,370 |
| 1994-09-22 | 1,380 | 1,380 | 1,360 | 1,360 | 66,000 | 1,360 |
| 1994-09-21 | 1,370 | 1,370 | 1,360 | 1,370 | 219,000 | 1,370 |
| 1994-09-20 | 1,370 | 1,370 | 1,350 | 1,370 | 115,000 | 1,370 |
| 1994-09-19 | 1,370 | 1,370 | 1,350 | 1,360 | 190,000 | 1,360 |
| 1994-09-16 | 1,360 | 1,360 | 1,350 | 1,350 | 72,000 | 1,350 |
| 1994-09-14 | 1,370 | 1,370 | 1,350 | 1,360 | 131,000 | 1,360 |
| 1994-09-13 | 1,390 | 1,390 | 1,370 | 1,380 | 95,000 | 1,380 |
| 1994-09-12 | 1,370 | 1,380 | 1,360 | 1,370 | 210,000 | 1,370 |
| 1994-09-09 | 1,390 | 1,400 | 1,370 | 1,390 | 478,000 | 1,390 |
| 1994-09-08 | 1,370 | 1,370 | 1,350 | 1,360 | 151,000 | 1,360 |
| 1994-09-07 | 1,400 | 1,400 | 1,370 | 1,370 | 202,000 | 1,370 |
| 1994-09-06 | 1,400 | 1,410 | 1,400 | 1,400 | 92,000 | 1,400 |
| 1994-09-05 | 1,390 | 1,420 | 1,380 | 1,410 | 698,000 | 1,410 |
| 1994-09-02 | 1,390 | 1,400 | 1,380 | 1,400 | 70,000 | 1,400 |
| 1994-09-01 | 1,380 | 1,380 | 1,370 | 1,380 | 121,000 | 1,380 |
| 1994-08-31 | 1,380 | 1,380 | 1,380 | 1,380 | 157,000 | 1,380 |
| 1994-08-30 | 1,380 | 1,380 | 1,380 | 1,380 | 35,000 | 1,380 |
| 1994-08-29 | 1,380 | 1,380 | 1,370 | 1,380 | 126,000 | 1,380 |
| 1994-08-26 | 1,380 | 1,390 | 1,370 | 1,380 | 331,000 | 1,380 |
| 1994-08-25 | 1,400 | 1,410 | 1,380 | 1,400 | 317,000 | 1,400 |
| 1994-08-24 | 1,400 | 1,400 | 1,380 | 1,390 | 363,000 | 1,390 |
| 1994-08-23 | 1,410 | 1,410 | 1,390 | 1,390 | 203,000 | 1,390 |
| 1994-08-22 | 1,430 | 1,430 | 1,420 | 1,420 | 106,000 | 1,420 |
| 1994-08-19 | 1,430 | 1,430 | 1,420 | 1,430 | 173,000 | 1,430 |
| 1994-08-18 | 1,450 | 1,450 | 1,430 | 1,440 | 81,000 | 1,440 |
| 1994-08-17 | 1,450 | 1,450 | 1,440 | 1,450 | 137,000 | 1,450 |
| 1994-08-16 | 1,450 | 1,460 | 1,450 | 1,450 | 189,000 | 1,450 |
| 1994-08-15 | 1,450 | 1,450 | 1,440 | 1,450 | 24,000 | 1,450 |
| 1994-08-12 | 1,470 | 1,470 | 1,450 | 1,450 | 353,000 | 1,450 |
| 1994-08-11 | 1,450 | 1,490 | 1,450 | 1,480 | 1,319,000 | 1,480 |
| 1994-08-10 | 1,430 | 1,430 | 1,420 | 1,430 | 1,290,000 | 1,430 |
| 1994-08-09 | 1,430 | 1,430 | 1,420 | 1,430 | 52,000 | 1,430 |
| 1994-08-08 | 1,420 | 1,440 | 1,410 | 1,420 | 1,796,000 | 1,420 |
| 1994-08-05 | 1,430 | 1,430 | 1,420 | 1,420 | 60,000 | 1,420 |
| 1994-08-04 | 1,430 | 1,440 | 1,430 | 1,430 | 16,000 | 1,430 |
| 1994-08-03 | 1,440 | 1,440 | 1,430 | 1,440 | 181,000 | 1,440 |
| 1994-08-02 | 1,430 | 1,430 | 1,420 | 1,430 | 146,000 | 1,430 |
| 1994-08-01 | 1,420 | 1,430 | 1,420 | 1,420 | 39,000 | 1,420 |
| 1994-07-29 | 1,430 | 1,440 | 1,420 | 1,430 | 190,000 | 1,430 |
| 1994-07-28 | 1,430 | 1,450 | 1,420 | 1,430 | 338,000 | 1,430 |
| 1994-07-27 | 1,450 | 1,450 | 1,440 | 1,450 | 161,000 | 1,450 |
| 1994-07-26 | 1,430 | 1,460 | 1,430 | 1,440 | 264,000 | 1,440 |
| 1994-07-25 | 1,430 | 1,450 | 1,420 | 1,430 | 224,000 | 1,430 |
| 1994-07-22 | 1,460 | 1,470 | 1,450 | 1,450 | 414,000 | 1,450 |
| 1994-07-21 | 1,460 | 1,460 | 1,450 | 1,460 | 305,000 | 1,460 |
| 1994-07-20 | 1,450 | 1,460 | 1,430 | 1,450 | 436,000 | 1,450 |
| 1994-07-19 | 1,450 | 1,450 | 1,430 | 1,430 | 671,000 | 1,430 |
| 1994-07-18 | 1,440 | 1,450 | 1,440 | 1,450 | 422,000 | 1,450 |
| 1994-07-15 | 1,440 | 1,450 | 1,440 | 1,450 | 324,000 | 1,450 |
| 1994-07-14 | 1,460 | 1,460 | 1,440 | 1,460 | 520,000 | 1,460 |
| 1994-07-13 | 1,440 | 1,460 | 1,440 | 1,460 | 480,000 | 1,460 |
| 1994-07-12 | 1,440 | 1,440 | 1,420 | 1,430 | 309,000 | 1,430 |
| 1994-07-11 | 1,450 | 1,450 | 1,430 | 1,450 | 387,000 | 1,450 |
| 1994-07-08 | 1,470 | 1,470 | 1,450 | 1,450 | 56,000 | 1,450 |
| 1994-07-07 | 1,460 | 1,470 | 1,450 | 1,460 | 122,000 | 1,460 |
| 1994-07-06 | 1,470 | 1,500 | 1,460 | 1,470 | 979,000 | 1,470 |
| 1994-07-05 | 1,430 | 1,470 | 1,430 | 1,450 | 520,000 | 1,450 |
| 1994-07-04 | 1,400 | 1,420 | 1,400 | 1,420 | 170,000 | 1,420 |
| 1994-07-01 | 1,410 | 1,430 | 1,410 | 1,410 | 112,000 | 1,410 |
| 1994-06-30 | 1,400 | 1,420 | 1,390 | 1,420 | 244,000 | 1,420 |
| 1994-06-29 | 1,400 | 1,410 | 1,390 | 1,410 | 224,000 | 1,410 |
| 1994-06-28 | 1,390 | 1,410 | 1,390 | 1,400 | 140,000 | 1,400 |
| 1994-06-27 | 1,380 | 1,390 | 1,370 | 1,390 | 148,000 | 1,390 |
| 1994-06-24 | 1,400 | 1,400 | 1,390 | 1,390 | 168,000 | 1,390 |
| 1994-06-23 | 1,410 | 1,430 | 1,400 | 1,410 | 353,000 | 1,410 |
| 1994-06-22 | 1,380 | 1,400 | 1,360 | 1,400 | 136,000 | 1,400 |
| 1994-06-21 | 1,400 | 1,400 | 1,370 | 1,390 | 120,000 | 1,390 |
| 1994-06-20 | 1,440 | 1,440 | 1,410 | 1,430 | 63,000 | 1,430 |
| 1994-06-17 | 1,440 | 1,440 | 1,440 | 1,440 | 48,000 | 1,440 |
| 1994-06-16 | 1,430 | 1,440 | 1,430 | 1,440 | 92,000 | 1,440 |
| 1994-06-15 | 1,460 | 1,460 | 1,430 | 1,430 | 310,000 | 1,430 |
| 1994-06-14 | 1,450 | 1,460 | 1,440 | 1,440 | 219,000 | 1,440 |
| 1994-06-13 | 1,430 | 1,460 | 1,420 | 1,460 | 169,000 | 1,460 |
| 1994-06-10 | 1,450 | 1,450 | 1,430 | 1,430 | 415,000 | 1,430 |
| 1994-06-09 | 1,420 | 1,450 | 1,420 | 1,440 | 1,728,000 | 1,440 |
| 1994-06-08 | 1,380 | 1,410 | 1,380 | 1,400 | 712,000 | 1,400 |
| 1994-06-07 | 1,360 | 1,380 | 1,360 | 1,370 | 194,000 | 1,370 |
| 1994-06-06 | 1,370 | 1,370 | 1,360 | 1,360 | 209,000 | 1,360 |
| 1994-06-03 | 1,360 | 1,370 | 1,360 | 1,370 | 189,000 | 1,370 |
| 1994-06-02 | 1,350 | 1,360 | 1,350 | 1,350 | 447,000 | 1,350 |
| 1994-06-01 | 1,350 | 1,360 | 1,350 | 1,350 | 144,000 | 1,350 |
| 1994-05-31 | 1,350 | 1,360 | 1,350 | 1,350 | 175,000 | 1,350 |
| 1994-05-30 | 1,370 | 1,380 | 1,350 | 1,350 | 230,000 | 1,350 |
| 1994-05-27 | 1,350 | 1,360 | 1,350 | 1,360 | 187,000 | 1,360 |
| 1994-05-26 | 1,370 | 1,380 | 1,360 | 1,360 | 254,000 | 1,360 |
| 1994-05-25 | 1,380 | 1,390 | 1,360 | 1,370 | 702,000 | 1,370 |
| 1994-05-24 | 1,340 | 1,380 | 1,340 | 1,370 | 1,032,000 | 1,370 |
| 1994-05-23 | 1,350 | 1,360 | 1,340 | 1,340 | 857,000 | 1,340 |
| 1994-05-20 | 1,360 | 1,380 | 1,360 | 1,370 | 567,000 | 1,370 |
| 1994-05-19 | 1,340 | 1,350 | 1,340 | 1,350 | 110,000 | 1,350 |
| 1994-05-18 | 1,350 | 1,360 | 1,340 | 1,340 | 388,000 | 1,340 |
| 1994-05-17 | 1,340 | 1,350 | 1,340 | 1,350 | 251,000 | 1,350 |
| 1994-05-16 | 1,350 | 1,370 | 1,350 | 1,350 | 363,000 | 1,350 |
| 1994-05-13 | 1,350 | 1,350 | 1,340 | 1,340 | 550,000 | 1,340 |
| 1994-05-12 | 1,330 | 1,350 | 1,330 | 1,350 | 512,000 | 1,350 |
| 1994-05-11 | 1,310 | 1,330 | 1,310 | 1,320 | 484,000 | 1,320 |
| 1994-05-10 | 1,300 | 1,300 | 1,290 | 1,300 | 128,000 | 1,300 |
| 1994-05-09 | 1,280 | 1,300 | 1,280 | 1,300 | 54,000 | 1,300 |
| 1994-05-06 | 1,300 | 1,310 | 1,300 | 1,300 | 39,000 | 1,300 |
| 1994-05-02 | 1,280 | 1,300 | 1,280 | 1,300 | 36,000 | 1,300 |
| 1994-04-28 | 1,300 | 1,310 | 1,280 | 1,300 | 371,000 | 1,300 |
| 1994-04-27 | 1,300 | 1,310 | 1,290 | 1,300 | 367,000 | 1,300 |
| 1994-04-26 | 1,270 | 1,290 | 1,260 | 1,290 | 316,000 | 1,290 |
| 1994-04-25 | 1,260 | 1,270 | 1,260 | 1,270 | 284,000 | 1,270 |
| 1994-04-22 | 1,250 | 1,270 | 1,240 | 1,270 | 405,000 | 1,270 |
| 1994-04-21 | 1,270 | 1,270 | 1,240 | 1,240 | 410,000 | 1,240 |
| 1994-04-20 | 1,280 | 1,290 | 1,270 | 1,290 | 420,000 | 1,290 |
| 1994-04-19 | 1,290 | 1,300 | 1,280 | 1,300 | 341,000 | 1,300 |
| 1994-04-18 | 1,290 | 1,310 | 1,290 | 1,290 | 261,000 | 1,290 |
| 1994-04-15 | 1,310 | 1,330 | 1,290 | 1,300 | 1,081,000 | 1,300 |
| 1994-04-14 | 1,290 | 1,330 | 1,290 | 1,320 | 1,267,000 | 1,320 |
| 1994-04-13 | 1,270 | 1,290 | 1,250 | 1,270 | 438,000 | 1,270 |
| 1994-04-12 | 1,240 | 1,260 | 1,230 | 1,250 | 288,000 | 1,250 |
| 1994-04-11 | 1,220 | 1,240 | 1,220 | 1,240 | 160,000 | 1,240 |
| 1994-04-08 | 1,210 | 1,220 | 1,210 | 1,220 | 338,000 | 1,220 |
| 1994-04-07 | 1,180 | 1,210 | 1,180 | 1,200 | 145,000 | 1,200 |
| 1994-04-06 | 1,180 | 1,200 | 1,180 | 1,200 | 175,000 | 1,200 |
| 1994-04-05 | 1,170 | 1,180 | 1,150 | 1,180 | 27,000 | 1,180 |
| 1994-04-04 | 1,140 | 1,170 | 1,140 | 1,170 | 114,000 | 1,170 |
| 1994-04-01 | 1,130 | 1,160 | 1,130 | 1,160 | 119,000 | 1,160 |
| 1994-03-31 | 1,170 | 1,170 | 1,120 | 1,120 | 49,000 | 1,120 |
| 1994-03-30 | 1,150 | 1,160 | 1,130 | 1,160 | 70,000 | 1,160 |
| 1994-03-29 | 1,170 | 1,180 | 1,150 | 1,150 | 65,000 | 1,150 |
| 1994-03-28 | 1,180 | 1,180 | 1,160 | 1,180 | 91,000 | 1,180 |
| 1994-03-25 | 1,150 | 1,180 | 1,140 | 1,180 | 206,000 | 1,180 |
| 1994-03-24 | 1,170 | 1,170 | 1,150 | 1,160 | 162,000 | 1,160 |
| 1994-03-23 | 1,190 | 1,200 | 1,160 | 1,180 | 560,000 | 1,180 |
| 1994-03-22 | 1,230 | 1,230 | 1,180 | 1,190 | 251,000 | 1,190 |
| 1994-03-18 | 1,200 | 1,220 | 1,180 | 1,220 | 259,000 | 1,220 |
| 1994-03-17 | 1,190 | 1,200 | 1,180 | 1,200 | 248,000 | 1,200 |
| 1994-03-16 | 1,190 | 1,210 | 1,190 | 1,200 | 136,000 | 1,200 |
| 1994-03-15 | 1,210 | 1,210 | 1,180 | 1,190 | 121,000 | 1,190 |
| 1994-03-14 | 1,190 | 1,210 | 1,190 | 1,200 | 63,000 | 1,200 |
| 1994-03-11 | 1,200 | 1,200 | 1,190 | 1,190 | 113,000 | 1,190 |
| 1994-03-10 | 1,220 | 1,220 | 1,200 | 1,210 | 63,000 | 1,210 |
| 1994-03-09 | 1,210 | 1,230 | 1,200 | 1,230 | 113,000 | 1,230 |
| 1994-03-08 | 1,220 | 1,230 | 1,210 | 1,230 | 101,000 | 1,230 |
| 1994-03-07 | 1,230 | 1,230 | 1,210 | 1,220 | 118,000 | 1,220 |
| 1994-03-04 | 1,210 | 1,230 | 1,200 | 1,230 | 212,000 | 1,230 |
| 1994-03-03 | 1,190 | 1,200 | 1,180 | 1,200 | 125,000 | 1,200 |
| 1994-03-02 | 1,230 | 1,230 | 1,210 | 1,230 | 225,000 | 1,230 |
| 1994-03-01 | 1,210 | 1,230 | 1,210 | 1,230 | 286,000 | 1,230 |
| 1994-02-28 | 1,180 | 1,200 | 1,180 | 1,190 | 127,000 | 1,190 |
| 1994-02-25 | 1,170 | 1,180 | 1,160 | 1,180 | 94,000 | 1,180 |
| 1994-02-24 | 1,150 | 1,170 | 1,150 | 1,160 | 105,000 | 1,160 |
| 1994-02-23 | 1,160 | 1,160 | 1,150 | 1,150 | 32,000 | 1,150 |
| 1994-02-22 | 1,160 | 1,160 | 1,160 | 1,160 | 145,000 | 1,160 |
| 1994-02-21 | 1,130 | 1,150 | 1,130 | 1,140 | 96,000 | 1,140 |
| 1994-02-18 | 1,160 | 1,160 | 1,140 | 1,140 | 113,000 | 1,140 |
| 1994-02-17 | 1,160 | 1,160 | 1,140 | 1,160 | 204,000 | 1,160 |
| 1994-02-16 | 1,180 | 1,180 | 1,130 | 1,130 | 269,000 | 1,130 |
| 1994-02-15 | 1,110 | 1,140 | 1,100 | 1,140 | 105,000 | 1,140 |
| 1994-02-14 | 1,150 | 1,170 | 1,140 | 1,170 | 39,000 | 1,170 |
| 1994-02-10 | 1,170 | 1,170 | 1,160 | 1,170 | 44,000 | 1,170 |
| 1994-02-09 | 1,150 | 1,160 | 1,150 | 1,160 | 54,000 | 1,160 |
| 1994-02-08 | 1,160 | 1,180 | 1,160 | 1,170 | 141,000 | 1,170 |
| 1994-02-07 | 1,170 | 1,180 | 1,150 | 1,160 | 220,000 | 1,160 |
| 1994-02-04 | 1,170 | 1,180 | 1,160 | 1,180 | 180,000 | 1,180 |
| 1994-02-03 | 1,170 | 1,190 | 1,160 | 1,170 | 329,000 | 1,170 |
| 1994-02-02 | 1,140 | 1,170 | 1,130 | 1,170 | 253,000 | 1,170 |
| 1994-02-01 | 1,150 | 1,160 | 1,120 | 1,140 | 107,000 | 1,140 |
| 1994-01-31 | 1,130 | 1,180 | 1,130 | 1,150 | 198,000 | 1,150 |
| 1994-01-28 | 1,100 | 1,110 | 1,100 | 1,110 | 21,000 | 1,110 |
| 1994-01-27 | 1,110 | 1,130 | 1,100 | 1,130 | 125,000 | 1,130 |
| 1994-01-26 | 1,120 | 1,140 | 1,110 | 1,130 | 206,000 | 1,130 |
| 1994-01-25 | 1,100 | 1,130 | 1,080 | 1,120 | 179,000 | 1,120 |
| 1994-01-24 | 1,080 | 1,080 | 1,080 | 1,080 | 92,000 | 1,080 |
| 1994-01-21 | 1,120 | 1,140 | 1,110 | 1,130 | 131,000 | 1,130 |
| 1994-01-20 | 1,110 | 1,120 | 1,110 | 1,120 | 142,000 | 1,120 |
| 1994-01-19 | 1,100 | 1,110 | 1,090 | 1,110 | 80,000 | 1,110 |
| 1994-01-18 | 1,110 | 1,110 | 1,100 | 1,100 | 62,000 | 1,100 |
| 1994-01-17 | 1,140 | 1,140 | 1,120 | 1,130 | 72,000 | 1,130 |
| 1994-01-14 | 1,130 | 1,140 | 1,120 | 1,140 | 187,000 | 1,140 |
| 1994-01-13 | 1,120 | 1,130 | 1,120 | 1,120 | 122,000 | 1,120 |
| 1994-01-12 | 1,110 | 1,120 | 1,110 | 1,120 | 148,000 | 1,120 |
| 1994-01-11 | 1,110 | 1,110 | 1,090 | 1,090 | 117,000 | 1,090 |
| 1994-01-10 | 1,090 | 1,100 | 1,080 | 1,090 | 265,000 | 1,090 |
| 1994-01-07 | 1,070 | 1,110 | 1,060 | 1,100 | 152,000 | 1,100 |
| 1994-01-06 | 1,070 | 1,080 | 1,050 | 1,060 | 213,000 | 1,060 |
| 1994-01-05 | 1,080 | 1,090 | 1,060 | 1,060 | 130,000 | 1,060 |
| 1994-01-04 | 1,080 | 1,080 | 1,060 | 1,080 | 41,000 | 1,080 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
