8035 東京エレクトロン(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 | 3,090 | 3,110 | 3,080 | 3,100 | 126,000 | 939.39 |
| 1994-12-29 | 3,060 | 3,140 | 3,050 | 3,140 | 136,000 | 951.52 |
| 1994-12-28 | 3,130 | 3,130 | 3,060 | 3,060 | 80,000 | 927.27 |
| 1994-12-27 | 3,120 | 3,140 | 3,080 | 3,140 | 82,000 | 951.52 |
| 1994-12-26 | 3,130 | 3,150 | 3,100 | 3,150 | 85,000 | 954.55 |
| 1994-12-22 | 3,080 | 3,150 | 3,080 | 3,150 | 306,000 | 954.55 |
| 1994-12-21 | 3,130 | 3,140 | 3,100 | 3,100 | 144,000 | 939.39 |
| 1994-12-20 | 3,100 | 3,150 | 3,100 | 3,120 | 123,000 | 945.46 |
| 1994-12-19 | 3,090 | 3,130 | 3,080 | 3,080 | 182,000 | 933.33 |
| 1994-12-16 | 3,070 | 3,080 | 3,070 | 3,070 | 51,000 | 930.30 |
| 1994-12-15 | 3,050 | 3,070 | 3,050 | 3,060 | 105,000 | 927.27 |
| 1994-12-14 | 3,020 | 3,040 | 3,020 | 3,030 | 79,000 | 918.18 |
| 1994-12-13 | 3,050 | 3,050 | 3,010 | 3,020 | 245,000 | 915.15 |
| 1994-12-12 | 3,000 | 3,020 | 3,000 | 3,000 | 229,000 | 909.09 |
| 1994-12-09 | 3,100 | 3,100 | 3,040 | 3,040 | 307,000 | 921.21 |
| 1994-12-08 | 3,110 | 3,120 | 3,090 | 3,090 | 360,000 | 936.36 |
| 1994-12-07 | 3,110 | 3,150 | 3,110 | 3,150 | 130,000 | 954.55 |
| 1994-12-06 | 3,160 | 3,170 | 3,150 | 3,160 | 262,000 | 957.58 |
| 1994-12-05 | 3,190 | 3,190 | 3,130 | 3,150 | 279,000 | 954.55 |
| 1994-12-02 | 3,180 | 3,190 | 3,150 | 3,160 | 105,000 | 957.58 |
| 1994-12-01 | 3,210 | 3,220 | 3,180 | 3,200 | 564,000 | 969.70 |
| 1994-11-30 | 3,130 | 3,200 | 3,130 | 3,200 | 225,000 | 969.70 |
| 1994-11-29 | 3,170 | 3,170 | 3,150 | 3,150 | 145,000 | 954.55 |
| 1994-11-28 | 3,150 | 3,170 | 3,150 | 3,160 | 134,000 | 957.58 |
| 1994-11-25 | 3,200 | 3,200 | 3,150 | 3,150 | 173,000 | 954.55 |
| 1994-11-24 | 3,180 | 3,200 | 3,170 | 3,180 | 318,000 | 963.64 |
| 1994-11-22 | 3,200 | 3,240 | 3,180 | 3,220 | 292,000 | 975.76 |
| 1994-11-21 | 3,240 | 3,260 | 3,210 | 3,250 | 69,000 | 984.85 |
| 1994-11-18 | 3,280 | 3,290 | 3,250 | 3,270 | 444,000 | 990.91 |
| 1994-11-17 | 3,240 | 3,310 | 3,240 | 3,270 | 712,000 | 990.91 |
| 1994-11-16 | 3,220 | 3,240 | 3,200 | 3,220 | 354,000 | 975.76 |
| 1994-11-15 | 3,180 | 3,220 | 3,180 | 3,210 | 885,000 | 972.73 |
| 1994-11-14 | 3,170 | 3,180 | 3,150 | 3,170 | 682,000 | 960.61 |
| 1994-11-11 | 3,120 | 3,170 | 3,110 | 3,170 | 208,000 | 960.61 |
| 1994-11-10 | 3,190 | 3,200 | 3,160 | 3,170 | 163,000 | 960.61 |
| 1994-11-09 | 3,200 | 3,220 | 3,180 | 3,210 | 174,000 | 972.73 |
| 1994-11-08 | 3,210 | 3,210 | 3,170 | 3,210 | 91,000 | 972.73 |
| 1994-11-07 | 3,210 | 3,220 | 3,200 | 3,220 | 130,000 | 975.76 |
| 1994-11-04 | 3,230 | 3,230 | 3,210 | 3,220 | 215,000 | 975.76 |
| 1994-11-02 | 3,200 | 3,220 | 3,200 | 3,210 | 119,000 | 972.73 |
| 1994-11-01 | 3,230 | 3,230 | 3,200 | 3,230 | 155,000 | 978.79 |
| 1994-10-31 | 3,220 | 3,240 | 3,210 | 3,240 | 54,000 | 981.82 |
| 1994-10-28 | 3,200 | 3,230 | 3,200 | 3,220 | 233,000 | 975.76 |
| 1994-10-27 | 3,150 | 3,220 | 3,150 | 3,220 | 146,000 | 975.76 |
| 1994-10-26 | 3,120 | 3,170 | 3,120 | 3,140 | 213,000 | 951.52 |
| 1994-10-25 | 3,140 | 3,160 | 3,140 | 3,150 | 418,000 | 954.55 |
| 1994-10-24 | 3,160 | 3,160 | 3,150 | 3,160 | 434,000 | 957.58 |
| 1994-10-21 | 3,150 | 3,160 | 3,130 | 3,150 | 159,000 | 954.55 |
| 1994-10-20 | 3,170 | 3,170 | 3,150 | 3,160 | 135,000 | 957.58 |
| 1994-10-19 | 3,170 | 3,190 | 3,150 | 3,180 | 201,000 | 963.64 |
| 1994-10-18 | 3,190 | 3,200 | 3,170 | 3,170 | 145,000 | 960.61 |
| 1994-10-17 | 3,230 | 3,230 | 3,190 | 3,200 | 97,000 | 969.70 |
| 1994-10-14 | 3,230 | 3,230 | 3,210 | 3,230 | 181,000 | 978.79 |
| 1994-10-13 | 3,200 | 3,240 | 3,190 | 3,220 | 278,000 | 975.76 |
| 1994-10-12 | 3,160 | 3,210 | 3,150 | 3,210 | 324,000 | 972.73 |
| 1994-10-11 | 3,140 | 3,160 | 3,110 | 3,110 | 190,000 | 942.42 |
| 1994-10-07 | 3,110 | 3,150 | 3,110 | 3,150 | 172,000 | 954.55 |
| 1994-10-06 | 3,110 | 3,130 | 3,110 | 3,110 | 148,000 | 942.42 |
| 1994-10-05 | 3,110 | 3,130 | 3,100 | 3,100 | 88,000 | 939.39 |
| 1994-10-04 | 3,150 | 3,150 | 3,100 | 3,120 | 75,000 | 945.46 |
| 1994-10-03 | 3,150 | 3,160 | 3,130 | 3,150 | 82,000 | 954.55 |
| 1994-09-30 | 3,170 | 3,170 | 3,130 | 3,160 | 195,000 | 957.58 |
| 1994-09-29 | 3,160 | 3,220 | 3,150 | 3,160 | 428,000 | 957.58 |
| 1994-09-28 | 3,140 | 3,190 | 3,130 | 3,150 | 288,000 | 954.55 |
| 1994-09-27 | 3,100 | 3,120 | 3,070 | 3,120 | 117,000 | 945.46 |
| 1994-09-26 | 3,090 | 3,110 | 3,080 | 3,100 | 1,158,000 | 939.39 |
| 1994-09-22 | 3,140 | 3,140 | 3,080 | 3,100 | 523,000 | 939.39 |
| 1994-09-21 | 3,100 | 3,150 | 3,090 | 3,140 | 1,120,000 | 951.52 |
| 1994-09-20 | 3,100 | 3,110 | 3,080 | 3,090 | 820,000 | 936.36 |
| 1994-09-19 | 3,070 | 3,090 | 3,060 | 3,080 | 66,000 | 933.33 |
| 1994-09-16 | 3,090 | 3,100 | 3,070 | 3,080 | 145,000 | 933.33 |
| 1994-09-14 | 3,090 | 3,100 | 3,080 | 3,080 | 92,000 | 933.33 |
| 1994-09-13 | 3,090 | 3,130 | 3,070 | 3,130 | 88,000 | 948.49 |
| 1994-09-12 | 3,110 | 3,120 | 3,090 | 3,090 | 221,000 | 936.36 |
| 1994-09-09 | 3,110 | 3,130 | 3,100 | 3,120 | 294,000 | 945.46 |
| 1994-09-08 | 3,090 | 3,140 | 3,070 | 3,120 | 248,000 | 945.46 |
| 1994-09-07 | 3,070 | 3,070 | 3,020 | 3,040 | 208,000 | 921.21 |
| 1994-09-06 | 3,100 | 3,100 | 3,070 | 3,070 | 116,000 | 930.30 |
| 1994-09-05 | 3,130 | 3,130 | 3,090 | 3,090 | 79,000 | 936.36 |
| 1994-09-02 | 3,170 | 3,180 | 3,090 | 3,130 | 505,000 | 948.49 |
| 1994-09-01 | 3,180 | 3,220 | 3,150 | 3,170 | 433,000 | 960.61 |
| 1994-08-31 | 3,110 | 3,110 | 3,050 | 3,080 | 202,000 | 933.33 |
| 1994-08-30 | 3,090 | 3,110 | 3,080 | 3,110 | 91,000 | 942.42 |
| 1994-08-29 | 3,110 | 3,110 | 3,070 | 3,090 | 119,000 | 936.36 |
| 1994-08-26 | 3,070 | 3,070 | 3,040 | 3,060 | 651,000 | 927.27 |
| 1994-08-25 | 3,150 | 3,150 | 3,070 | 3,070 | 675,000 | 930.30 |
| 1994-08-24 | 3,070 | 3,150 | 3,070 | 3,140 | 159,000 | 951.52 |
| 1994-08-23 | 3,060 | 3,130 | 3,060 | 3,080 | 103,000 | 933.33 |
| 1994-08-22 | 3,130 | 3,140 | 3,060 | 3,060 | 146,000 | 927.27 |
| 1994-08-19 | 3,100 | 3,130 | 3,080 | 3,090 | 133,000 | 936.36 |
| 1994-08-18 | 3,120 | 3,130 | 3,100 | 3,100 | 92,000 | 939.39 |
| 1994-08-17 | 3,040 | 3,100 | 3,030 | 3,080 | 234,000 | 933.33 |
| 1994-08-16 | 3,000 | 3,030 | 2,990 | 3,020 | 342,000 | 915.15 |
| 1994-08-15 | 3,060 | 3,060 | 3,000 | 3,000 | 317,000 | 909.09 |
| 1994-08-12 | 3,130 | 3,130 | 3,070 | 3,070 | 127,000 | 930.30 |
| 1994-08-11 | 3,160 | 3,170 | 3,130 | 3,130 | 85,000 | 948.49 |
| 1994-08-10 | 3,170 | 3,190 | 3,160 | 3,160 | 77,000 | 957.58 |
| 1994-08-09 | 3,220 | 3,230 | 3,160 | 3,170 | 156,000 | 960.61 |
| 1994-08-08 | 3,230 | 3,240 | 3,220 | 3,240 | 101,000 | 981.82 |
| 1994-08-05 | 3,220 | 3,260 | 3,210 | 3,260 | 177,000 | 987.88 |
| 1994-08-04 | 3,200 | 3,240 | 3,190 | 3,240 | 202,000 | 981.82 |
| 1994-08-03 | 3,190 | 3,230 | 3,190 | 3,190 | 83,000 | 966.67 |
| 1994-08-02 | 3,150 | 3,200 | 3,120 | 3,180 | 121,000 | 963.64 |
| 1994-08-01 | 3,100 | 3,130 | 3,070 | 3,100 | 193,000 | 939.39 |
| 1994-07-29 | 3,070 | 3,100 | 3,030 | 3,060 | 304,000 | 927.27 |
| 1994-07-28 | 3,080 | 3,100 | 2,980 | 3,070 | 477,000 | 930.30 |
| 1994-07-27 | 3,170 | 3,170 | 3,080 | 3,100 | 250,000 | 939.39 |
| 1994-07-26 | 3,170 | 3,180 | 3,150 | 3,160 | 214,000 | 957.58 |
| 1994-07-25 | 3,250 | 3,250 | 3,170 | 3,190 | 213,000 | 966.67 |
| 1994-07-22 | 3,300 | 3,300 | 3,240 | 3,250 | 167,000 | 984.85 |
| 1994-07-21 | 3,330 | 3,330 | 3,290 | 3,300 | 226,000 | 1,000 |
| 1994-07-20 | 3,280 | 3,310 | 3,260 | 3,300 | 232,000 | 1,000 |
| 1994-07-19 | 3,240 | 3,250 | 3,230 | 3,240 | 259,000 | 981.82 |
| 1994-07-18 | 3,280 | 3,280 | 3,230 | 3,240 | 111,000 | 981.82 |
| 1994-07-15 | 3,310 | 3,310 | 3,250 | 3,250 | 151,000 | 984.85 |
| 1994-07-14 | 3,270 | 3,300 | 3,270 | 3,280 | 151,000 | 993.94 |
| 1994-07-13 | 3,250 | 3,260 | 3,210 | 3,260 | 181,000 | 987.88 |
| 1994-07-12 | 3,290 | 3,290 | 3,220 | 3,250 | 309,000 | 984.85 |
| 1994-07-11 | 3,340 | 3,350 | 3,300 | 3,340 | 206,000 | 1,012.12 |
| 1994-07-08 | 3,350 | 3,350 | 3,330 | 3,340 | 221,000 | 1,012.12 |
| 1994-07-07 | 3,340 | 3,340 | 3,320 | 3,340 | 84,000 | 1,012.12 |
| 1994-07-06 | 3,370 | 3,380 | 3,340 | 3,350 | 453,000 | 1,015.15 |
| 1994-07-05 | 3,350 | 3,380 | 3,330 | 3,360 | 268,000 | 1,018.18 |
| 1994-07-04 | 3,330 | 3,360 | 3,310 | 3,340 | 339,000 | 1,012.12 |
| 1994-07-01 | 3,330 | 3,350 | 3,290 | 3,310 | 661,000 | 1,003.03 |
| 1994-06-30 | 3,240 | 3,310 | 3,240 | 3,290 | 232,000 | 996.97 |
| 1994-06-29 | 3,260 | 3,290 | 3,240 | 3,250 | 251,000 | 984.85 |
| 1994-06-28 | 3,250 | 3,300 | 3,220 | 3,300 | 388,000 | 1,000 |
| 1994-06-27 | 3,200 | 3,260 | 3,170 | 3,250 | 194,000 | 984.85 |
| 1994-06-24 | 3,240 | 3,240 | 3,200 | 3,220 | 284,000 | 975.76 |
| 1994-06-23 | 3,240 | 3,270 | 3,220 | 3,220 | 771,000 | 975.76 |
| 1994-06-22 | 3,170 | 3,200 | 3,140 | 3,180 | 352,000 | 963.64 |
| 1994-06-21 | 3,220 | 3,230 | 3,200 | 3,230 | 147,000 | 978.79 |
| 1994-06-20 | 3,280 | 3,280 | 3,240 | 3,240 | 311,000 | 981.82 |
| 1994-06-17 | 3,200 | 3,250 | 3,180 | 3,230 | 324,000 | 978.79 |
| 1994-06-16 | 3,160 | 3,180 | 3,160 | 3,160 | 208,000 | 957.58 |
| 1994-06-15 | 3,270 | 3,290 | 3,190 | 3,190 | 607,000 | 966.67 |
| 1994-06-14 | 3,270 | 3,290 | 3,230 | 3,280 | 616,000 | 993.94 |
| 1994-06-13 | 3,230 | 3,270 | 3,200 | 3,270 | 320,000 | 990.91 |
| 1994-06-10 | 3,250 | 3,290 | 3,220 | 3,230 | 346,000 | 978.79 |
| 1994-06-09 | 3,200 | 3,270 | 3,200 | 3,250 | 740,000 | 984.85 |
| 1994-06-08 | 3,180 | 3,240 | 3,180 | 3,180 | 446,000 | 963.64 |
| 1994-06-07 | 3,160 | 3,180 | 3,150 | 3,160 | 356,000 | 957.58 |
| 1994-06-06 | 3,190 | 3,220 | 3,130 | 3,130 | 262,000 | 948.49 |
| 1994-06-03 | 3,230 | 3,250 | 3,210 | 3,230 | 140,000 | 978.79 |
| 1994-06-02 | 3,270 | 3,270 | 3,230 | 3,270 | 340,000 | 990.91 |
| 1994-06-01 | 3,230 | 3,250 | 3,200 | 3,250 | 271,000 | 984.85 |
| 1994-05-31 | 3,180 | 3,240 | 3,180 | 3,230 | 283,000 | 978.79 |
| 1994-05-30 | 3,190 | 3,230 | 3,180 | 3,230 | 391,000 | 978.79 |
| 1994-05-27 | 3,100 | 3,190 | 3,100 | 3,180 | 238,000 | 963.64 |
| 1994-05-26 | 3,100 | 3,120 | 3,080 | 3,080 | 181,000 | 933.33 |
| 1994-05-25 | 3,100 | 3,100 | 3,070 | 3,090 | 221,000 | 936.36 |
| 1994-05-24 | 3,070 | 3,120 | 3,070 | 3,090 | 1,098,000 | 936.36 |
| 1994-05-23 | 3,050 | 3,080 | 3,050 | 3,070 | 1,149,000 | 930.30 |
| 1994-05-20 | 3,080 | 3,100 | 3,040 | 3,050 | 851,000 | 924.24 |
| 1994-05-19 | 3,100 | 3,110 | 3,050 | 3,050 | 557,000 | 924.24 |
| 1994-05-18 | 3,150 | 3,150 | 3,080 | 3,100 | 369,000 | 939.39 |
| 1994-05-17 | 3,160 | 3,160 | 3,100 | 3,120 | 307,000 | 945.46 |
| 1994-05-16 | 3,180 | 3,190 | 3,160 | 3,170 | 350,000 | 960.61 |
| 1994-05-13 | 3,170 | 3,190 | 3,160 | 3,160 | 371,000 | 957.58 |
| 1994-05-12 | 3,230 | 3,230 | 3,170 | 3,190 | 439,000 | 966.67 |
| 1994-05-11 | 3,260 | 3,270 | 3,220 | 3,250 | 683,000 | 984.85 |
| 1994-05-10 | 3,230 | 3,270 | 3,220 | 3,250 | 519,000 | 984.85 |
| 1994-05-09 | 3,220 | 3,220 | 3,180 | 3,180 | 296,000 | 963.64 |
| 1994-05-06 | 3,240 | 3,250 | 3,240 | 3,240 | 1,076,000 | 981.82 |
| 1994-05-02 | 3,250 | 3,250 | 3,200 | 3,240 | 991,000 | 981.82 |
| 1994-04-28 | 3,210 | 3,230 | 3,210 | 3,230 | 90,000 | 978.79 |
| 1994-04-27 | 3,210 | 3,240 | 3,180 | 3,200 | 246,000 | 969.70 |
| 1994-04-26 | 3,200 | 3,210 | 3,190 | 3,190 | 156,000 | 966.67 |
| 1994-04-25 | 3,210 | 3,250 | 3,200 | 3,240 | 178,000 | 981.82 |
| 1994-04-22 | 3,300 | 3,300 | 3,210 | 3,210 | 186,000 | 972.73 |
| 1994-04-21 | 3,260 | 3,270 | 3,200 | 3,210 | 189,000 | 972.73 |
| 1994-04-20 | 3,370 | 3,370 | 3,310 | 3,310 | 166,000 | 1,003.03 |
| 1994-04-19 | 3,350 | 3,390 | 3,350 | 3,380 | 224,000 | 1,024.24 |
| 1994-04-18 | 3,280 | 3,360 | 3,280 | 3,330 | 333,000 | 1,009.09 |
| 1994-04-15 | 3,210 | 3,280 | 3,210 | 3,280 | 201,000 | 993.94 |
| 1994-04-14 | 3,210 | 3,270 | 3,210 | 3,210 | 268,000 | 972.73 |
| 1994-04-13 | 3,180 | 3,250 | 3,180 | 3,210 | 252,000 | 972.73 |
| 1994-04-12 | 3,220 | 3,250 | 3,210 | 3,220 | 126,000 | 975.76 |
| 1994-04-11 | 3,220 | 3,230 | 3,170 | 3,210 | 171,000 | 972.73 |
| 1994-04-08 | 3,180 | 3,220 | 3,130 | 3,220 | 343,000 | 975.76 |
| 1994-04-07 | 3,200 | 3,230 | 3,180 | 3,210 | 317,000 | 972.73 |
| 1994-04-06 | 3,290 | 3,290 | 3,220 | 3,220 | 452,000 | 975.76 |
| 1994-04-05 | 3,210 | 3,250 | 3,190 | 3,240 | 407,000 | 981.82 |
| 1994-04-04 | 3,210 | 3,220 | 3,180 | 3,210 | 165,000 | 972.73 |
| 1994-04-01 | 3,220 | 3,250 | 3,200 | 3,210 | 249,000 | 972.73 |
| 1994-03-31 | 3,260 | 3,290 | 3,230 | 3,270 | 294,000 | 990.91 |
| 1994-03-30 | 3,210 | 3,270 | 3,210 | 3,260 | 178,000 | 987.88 |
| 1994-03-29 | 3,280 | 3,280 | 3,250 | 3,260 | 159,000 | 987.88 |
| 1994-03-28 | 3,170 | 3,260 | 3,170 | 3,250 | 138,000 | 984.85 |
| 1994-03-25 | 3,150 | 3,200 | 3,140 | 3,170 | 286,000 | 960.61 |
| 1994-03-24 | 3,140 | 3,170 | 3,130 | 3,170 | 194,000 | 960.61 |
| 1994-03-23 | 3,250 | 3,250 | 3,120 | 3,160 | 454,000 | 957.58 |
| 1994-03-22 | 3,280 | 3,280 | 3,220 | 3,250 | 228,000 | 984.85 |
| 1994-03-18 | 3,400 | 3,400 | 3,300 | 3,300 | 708,000 | 1,000 |
| 1994-03-17 | 3,360 | 3,420 | 3,330 | 3,380 | 516,000 | 1,024.24 |
| 1994-03-16 | 3,320 | 3,370 | 3,300 | 3,370 | 278,000 | 1,021.21 |
| 1994-03-15 | 3,340 | 3,340 | 3,270 | 3,300 | 135,000 | 1,000 |
| 1994-03-14 | 3,350 | 3,380 | 3,310 | 3,340 | 183,000 | 1,012.12 |
| 1994-03-11 | 3,350 | 3,380 | 3,330 | 3,340 | 396,000 | 1,012.12 |
| 1994-03-10 | 3,290 | 3,310 | 3,270 | 3,310 | 202,000 | 1,003.03 |
| 1994-03-09 | 3,260 | 3,260 | 3,210 | 3,240 | 304,000 | 981.82 |
| 1994-03-08 | 3,230 | 3,260 | 3,200 | 3,210 | 426,000 | 972.73 |
| 1994-03-07 | 3,310 | 3,310 | 3,210 | 3,250 | 248,000 | 984.85 |
| 1994-03-04 | 3,210 | 3,300 | 3,200 | 3,300 | 240,000 | 1,000 |
| 1994-03-03 | 3,260 | 3,260 | 3,220 | 3,240 | 231,000 | 981.82 |
| 1994-03-02 | 3,350 | 3,350 | 3,200 | 3,280 | 269,000 | 993.94 |
| 1994-03-01 | 3,440 | 3,460 | 3,350 | 3,350 | 605,000 | 1,015.15 |
| 1994-02-28 | 3,390 | 3,400 | 3,340 | 3,360 | 403,000 | 1,018.18 |
| 1994-02-25 | 3,250 | 3,360 | 3,250 | 3,360 | 840,000 | 1,018.18 |
| 1994-02-24 | 3,210 | 3,300 | 3,210 | 3,260 | 659,000 | 987.88 |
| 1994-02-23 | 3,130 | 3,200 | 3,130 | 3,200 | 263,000 | 969.70 |
| 1994-02-22 | 3,130 | 3,260 | 3,100 | 3,180 | 751,000 | 963.64 |
| 1994-02-21 | 3,020 | 3,140 | 3,020 | 3,110 | 155,000 | 942.42 |
| 1994-02-18 | 3,030 | 3,050 | 3,000 | 3,020 | 222,000 | 915.15 |
| 1994-02-17 | 3,020 | 3,050 | 3,000 | 3,000 | 240,000 | 909.09 |
| 1994-02-16 | 3,000 | 3,080 | 3,000 | 3,070 | 324,000 | 930.30 |
| 1994-02-15 | 2,910 | 2,990 | 2,910 | 2,980 | 457,000 | 903.03 |
| 1994-02-14 | 3,120 | 3,150 | 3,080 | 3,080 | 313,000 | 933.33 |
| 1994-02-10 | 3,200 | 3,220 | 3,170 | 3,220 | 524,000 | 975.76 |
| 1994-02-09 | 3,130 | 3,210 | 3,130 | 3,200 | 1,239,000 | 969.70 |
| 1994-02-08 | 3,160 | 3,190 | 3,120 | 3,140 | 269,000 | 951.52 |
| 1994-02-07 | 3,100 | 3,150 | 3,080 | 3,150 | 265,000 | 954.55 |
| 1994-02-04 | 3,110 | 3,150 | 3,100 | 3,140 | 299,000 | 951.52 |
| 1994-02-03 | 3,190 | 3,190 | 3,110 | 3,150 | 243,000 | 954.55 |
| 1994-02-02 | 3,170 | 3,170 | 3,110 | 3,110 | 810,000 | 942.42 |
| 1994-02-01 | 3,200 | 3,250 | 3,160 | 3,160 | 891,000 | 957.58 |
| 1994-01-31 | 3,160 | 3,170 | 3,140 | 3,160 | 529,000 | 957.58 |
| 1994-01-28 | 3,080 | 3,080 | 3,040 | 3,060 | 155,000 | 927.27 |
| 1994-01-27 | 3,090 | 3,130 | 3,070 | 3,100 | 588,000 | 939.39 |
| 1994-01-26 | 3,050 | 3,090 | 3,030 | 3,090 | 395,000 | 936.36 |
| 1994-01-25 | 2,980 | 3,000 | 2,950 | 3,000 | 117,000 | 909.09 |
| 1994-01-24 | 2,930 | 2,980 | 2,930 | 2,970 | 247,000 | 900 |
| 1994-01-21 | 3,090 | 3,090 | 3,050 | 3,050 | 423,000 | 924.24 |
| 1994-01-20 | 3,090 | 3,100 | 3,040 | 3,050 | 487,000 | 924.24 |
| 1994-01-19 | 3,050 | 3,110 | 3,050 | 3,100 | 1,564,000 | 939.39 |
| 1994-01-18 | 3,040 | 3,060 | 3,030 | 3,050 | 1,277,000 | 924.24 |
| 1994-01-17 | 3,050 | 3,060 | 3,010 | 3,060 | 697,000 | 927.27 |
| 1994-01-14 | 3,050 | 3,080 | 3,030 | 3,070 | 931,000 | 930.30 |
| 1994-01-13 | 2,990 | 3,060 | 2,970 | 3,050 | 1,175,000 | 924.24 |
| 1994-01-12 | 2,860 | 2,950 | 2,860 | 2,950 | 432,000 | 893.94 |
| 1994-01-11 | 2,870 | 2,900 | 2,820 | 2,880 | 216,000 | 872.73 |
| 1994-01-10 | 2,870 | 2,900 | 2,820 | 2,860 | 235,000 | 866.67 |
| 1994-01-07 | 2,820 | 2,820 | 2,770 | 2,820 | 60,000 | 854.55 |
| 1994-01-06 | 2,880 | 2,890 | 2,830 | 2,840 | 145,000 | 860.61 |
| 1994-01-05 | 2,860 | 2,880 | 2,850 | 2,880 | 143,000 | 872.73 |
| 1994-01-04 | 2,770 | 2,840 | 2,740 | 2,840 | 113,000 | 860.61 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
