8070 東京産業(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 | 1,270 | 1,280 | 1,260 | 1,260 | 8,000 | 996.05 |
| 1994-12-29 | 1,260 | 1,270 | 1,250 | 1,250 | 8,000 | 988.14 |
| 1994-12-28 | 1,270 | 1,290 | 1,240 | 1,250 | 15,000 | 988.14 |
| 1994-12-27 | 1,260 | 1,260 | 1,250 | 1,250 | 24,000 | 988.14 |
| 1994-12-26 | 1,280 | 1,290 | 1,260 | 1,260 | 38,000 | 996.05 |
| 1994-12-22 | 1,290 | 1,290 | 1,250 | 1,280 | 25,000 | 1,011.86 |
| 1994-12-21 | 1,270 | 1,290 | 1,260 | 1,290 | 86,000 | 1,019.76 |
| 1994-12-20 | 1,220 | 1,270 | 1,200 | 1,270 | 27,000 | 1,003.95 |
| 1994-12-19 | 1,260 | 1,260 | 1,230 | 1,230 | 53,000 | 972.33 |
| 1994-12-16 | 1,280 | 1,280 | 1,230 | 1,250 | 61,000 | 988.14 |
| 1994-12-15 | 1,330 | 1,330 | 1,280 | 1,300 | 36,000 | 1,027.67 |
| 1994-12-14 | 1,260 | 1,330 | 1,230 | 1,330 | 219,000 | 1,051.38 |
| 1994-12-13 | 1,260 | 1,290 | 1,230 | 1,260 | 161,000 | 996.05 |
| 1994-12-12 | 1,180 | 1,220 | 1,180 | 1,200 | 45,000 | 948.62 |
| 1994-12-09 | 1,180 | 1,220 | 1,160 | 1,160 | 109,000 | 917 |
| 1994-12-08 | 1,180 | 1,190 | 1,160 | 1,180 | 27,000 | 932.81 |
| 1994-12-07 | 1,140 | 1,190 | 1,140 | 1,190 | 15,000 | 940.71 |
| 1994-12-06 | 1,170 | 1,170 | 1,130 | 1,140 | 30,000 | 901.19 |
| 1994-12-05 | 1,190 | 1,200 | 1,160 | 1,180 | 29,000 | 932.81 |
| 1994-12-02 | 1,170 | 1,190 | 1,150 | 1,170 | 27,000 | 924.90 |
| 1994-12-01 | 1,150 | 1,150 | 1,110 | 1,130 | 21,000 | 893.28 |
| 1994-11-30 | 1,100 | 1,140 | 1,090 | 1,130 | 27,000 | 893.28 |
| 1994-11-29 | 1,070 | 1,080 | 1,050 | 1,080 | 45,000 | 853.76 |
| 1994-11-28 | 1,090 | 1,090 | 1,040 | 1,060 | 50,000 | 837.95 |
| 1994-11-25 | 1,100 | 1,110 | 1,100 | 1,110 | 11,000 | 877.47 |
| 1994-11-24 | 1,150 | 1,150 | 1,110 | 1,120 | 58,000 | 885.38 |
| 1994-11-22 | 1,200 | 1,200 | 1,190 | 1,190 | 40,000 | 940.71 |
| 1994-11-21 | 1,230 | 1,230 | 1,200 | 1,200 | 7,000 | 948.62 |
| 1994-11-18 | 1,240 | 1,240 | 1,200 | 1,200 | 9,000 | 948.62 |
| 1994-11-17 | 1,180 | 1,210 | 1,180 | 1,200 | 10,000 | 948.62 |
| 1994-11-16 | 1,210 | 1,210 | 1,180 | 1,190 | 14,000 | 940.71 |
| 1994-11-15 | 1,230 | 1,230 | 1,200 | 1,200 | 16,000 | 948.62 |
| 1994-11-14 | 1,240 | 1,240 | 1,220 | 1,230 | 9,000 | 972.33 |
| 1994-11-11 | 1,200 | 1,240 | 1,200 | 1,230 | 13,000 | 972.33 |
| 1994-11-10 | 1,200 | 1,230 | 1,200 | 1,210 | 13,000 | 956.52 |
| 1994-11-09 | 1,220 | 1,220 | 1,200 | 1,210 | 8,000 | 956.52 |
| 1994-11-08 | 1,230 | 1,230 | 1,210 | 1,230 | 14,000 | 972.33 |
| 1994-11-07 | 1,250 | 1,250 | 1,230 | 1,230 | 19,000 | 972.33 |
| 1994-11-04 | 1,280 | 1,280 | 1,250 | 1,250 | 5,000 | 988.14 |
| 1994-11-02 | 1,230 | 1,280 | 1,230 | 1,280 | 17,000 | 1,011.86 |
| 1994-11-01 | 1,250 | 1,250 | 1,210 | 1,230 | 8,000 | 972.33 |
| 1994-10-31 | 1,230 | 1,240 | 1,230 | 1,240 | 9,000 | 980.24 |
| 1994-10-28 | 1,260 | 1,270 | 1,250 | 1,270 | 24,000 | 1,003.95 |
| 1994-10-27 | 1,290 | 1,290 | 1,230 | 1,260 | 20,000 | 996.05 |
| 1994-10-26 | 1,220 | 1,250 | 1,220 | 1,250 | 13,000 | 988.14 |
| 1994-10-25 | 1,250 | 1,250 | 1,240 | 1,240 | 16,000 | 980.24 |
| 1994-10-24 | 1,240 | 1,250 | 1,240 | 1,250 | 20,000 | 988.14 |
| 1994-10-21 | 1,250 | 1,250 | 1,240 | 1,240 | 16,000 | 980.24 |
| 1994-10-20 | 1,280 | 1,280 | 1,240 | 1,250 | 16,000 | 988.14 |
| 1994-10-19 | 1,240 | 1,260 | 1,220 | 1,260 | 27,000 | 996.05 |
| 1994-10-18 | 1,280 | 1,280 | 1,230 | 1,240 | 28,000 | 980.24 |
| 1994-10-17 | 1,260 | 1,280 | 1,260 | 1,280 | 20,000 | 1,011.86 |
| 1994-10-14 | 1,270 | 1,280 | 1,260 | 1,280 | 30,000 | 1,011.86 |
| 1994-10-13 | 1,300 | 1,310 | 1,260 | 1,280 | 44,000 | 1,011.86 |
| 1994-10-12 | 1,350 | 1,350 | 1,340 | 1,340 | 4,000 | 1,059.29 |
| 1994-10-11 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,059.29 |
| 1994-10-07 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,067.19 |
| 1994-10-06 | 1,340 | 1,350 | 1,340 | 1,350 | 7,000 | 1,067.19 |
| 1994-10-05 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,067.19 |
| 1994-10-04 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,067.19 |
| 1994-10-03 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 1,106.72 |
| 1994-09-30 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 | 1,106.72 |
| 1994-09-29 | 1,380 | 1,400 | 1,380 | 1,400 | 3,000 | 1,106.72 |
| 1994-09-28 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 | 1,106.72 |
| 1994-09-27 | 1,410 | 1,410 | 1,390 | 1,410 | 25,000 | 1,114.62 |
| 1994-09-26 | 1,670 | 1,680 | 1,660 | 1,670 | 100,000 | 1,100.13 |
| 1994-09-22 | 1,630 | 1,660 | 1,630 | 1,660 | 75,000 | 1,093.54 |
| 1994-09-21 | 1,570 | 1,600 | 1,570 | 1,600 | 13,000 | 1,054.02 |
| 1994-09-20 | 1,510 | 1,570 | 1,510 | 1,550 | 35,000 | 1,021.08 |
| 1994-09-19 | 1,600 | 1,600 | 1,530 | 1,530 | 13,000 | 1,007.91 |
| 1994-09-16 | 1,640 | 1,640 | 1,620 | 1,620 | 22,000 | 1,067.19 |
| 1994-09-14 | 1,640 | 1,650 | 1,640 | 1,650 | 12,000 | 1,086.96 |
| 1994-09-13 | 1,660 | 1,660 | 1,620 | 1,650 | 39,000 | 1,086.96 |
| 1994-09-12 | 1,670 | 1,670 | 1,660 | 1,670 | 109,000 | 1,100.13 |
| 1994-09-09 | 1,670 | 1,670 | 1,660 | 1,660 | 8,000 | 1,093.54 |
| 1994-09-08 | 1,660 | 1,660 | 1,660 | 1,660 | 69,000 | 1,093.54 |
| 1994-09-07 | 1,670 | 1,670 | 1,660 | 1,670 | 63,000 | 1,100.13 |
| 1994-09-06 | 1,680 | 1,680 | 1,670 | 1,670 | 44,000 | 1,100.13 |
| 1994-09-05 | 1,700 | 1,700 | 1,680 | 1,680 | 12,000 | 1,106.72 |
| 1994-09-02 | 1,700 | 1,700 | 1,690 | 1,700 | 5,000 | 1,119.89 |
| 1994-09-01 | 1,700 | 1,700 | 1,680 | 1,680 | 6,000 | 1,106.72 |
| 1994-08-31 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,119.89 |
| 1994-08-30 | 1,700 | 1,700 | 1,690 | 1,700 | 10,000 | 1,119.89 |
| 1994-08-29 | 1,700 | 1,700 | 1,690 | 1,700 | 14,000 | 1,119.89 |
| 1994-08-26 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 | 1,119.89 |
| 1994-08-25 | 1,710 | 1,710 | 1,670 | 1,670 | 16,000 | 1,100.13 |
| 1994-08-24 | 1,700 | 1,720 | 1,700 | 1,700 | 22,000 | 1,119.89 |
| 1994-08-23 | 1,680 | 1,700 | 1,680 | 1,700 | 28,000 | 1,119.89 |
| 1994-08-22 | 1,680 | 1,720 | 1,670 | 1,690 | 76,000 | 1,113.31 |
| 1994-08-19 | 1,650 | 1,650 | 1,630 | 1,650 | 11,000 | 1,086.96 |
| 1994-08-18 | 1,650 | 1,650 | 1,650 | 1,650 | 17,000 | 1,086.96 |
| 1994-08-17 | 1,630 | 1,650 | 1,630 | 1,650 | 36,000 | 1,086.96 |
| 1994-08-16 | 1,610 | 1,630 | 1,610 | 1,630 | 8,000 | 1,073.78 |
| 1994-08-15 | 1,610 | 1,630 | 1,610 | 1,630 | 2,000 | 1,073.78 |
| 1994-08-12 | 1,630 | 1,630 | 1,600 | 1,600 | 29,000 | 1,054.02 |
| 1994-08-11 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 1,080.37 |
| 1994-08-10 | 1,610 | 1,640 | 1,610 | 1,640 | 9,000 | 1,080.37 |
| 1994-08-09 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 1,073.78 |
| 1994-08-08 | 1,620 | 1,650 | 1,620 | 1,650 | 4,000 | 1,086.96 |
| 1994-08-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,086.96 |
| 1994-08-04 | 1,640 | 1,650 | 1,610 | 1,630 | 23,000 | 1,073.78 |
| 1994-08-03 | 1,600 | 1,630 | 1,600 | 1,630 | 12,000 | 1,073.78 |
| 1994-08-02 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,086.96 |
| 1994-08-01 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,086.96 |
| 1994-07-29 | 1,650 | 1,650 | 1,630 | 1,630 | 4,000 | 1,073.78 |
| 1994-07-27 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,054.02 |
| 1994-07-26 | 1,640 | 1,650 | 1,600 | 1,600 | 23,000 | 1,054.02 |
| 1994-07-25 | 1,630 | 1,650 | 1,620 | 1,650 | 6,000 | 1,086.96 |
| 1994-07-22 | 1,700 | 1,700 | 1,650 | 1,650 | 10,000 | 1,086.96 |
| 1994-07-21 | 1,670 | 1,690 | 1,660 | 1,690 | 34,000 | 1,113.31 |
| 1994-07-20 | 1,650 | 1,690 | 1,650 | 1,650 | 51,000 | 1,086.96 |
| 1994-07-19 | 1,660 | 1,660 | 1,650 | 1,650 | 29,000 | 1,086.96 |
| 1994-07-18 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,100.13 |
| 1994-07-15 | 1,670 | 1,670 | 1,650 | 1,650 | 32,000 | 1,086.96 |
| 1994-07-14 | 1,690 | 1,700 | 1,670 | 1,670 | 37,000 | 1,100.13 |
| 1994-07-13 | 1,710 | 1,710 | 1,690 | 1,700 | 10,000 | 1,119.89 |
| 1994-07-12 | 1,750 | 1,750 | 1,740 | 1,740 | 13,000 | 1,146.25 |
| 1994-07-11 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,152.83 |
| 1994-07-08 | 1,700 | 1,700 | 1,700 | 1,700 | 11,000 | 1,119.89 |
| 1994-07-07 | 1,720 | 1,720 | 1,700 | 1,700 | 9,000 | 1,119.89 |
| 1994-07-06 | 1,690 | 1,720 | 1,690 | 1,690 | 11,000 | 1,113.31 |
| 1994-07-05 | 1,680 | 1,700 | 1,680 | 1,690 | 21,000 | 1,113.31 |
| 1994-07-04 | 1,710 | 1,710 | 1,680 | 1,680 | 30,000 | 1,106.72 |
| 1994-07-01 | 1,700 | 1,710 | 1,680 | 1,680 | 20,000 | 1,106.72 |
| 1994-06-30 | 1,700 | 1,700 | 1,660 | 1,700 | 27,000 | 1,119.89 |
| 1994-06-29 | 1,670 | 1,680 | 1,670 | 1,680 | 39,000 | 1,106.72 |
| 1994-06-28 | 1,680 | 1,700 | 1,680 | 1,700 | 13,000 | 1,119.89 |
| 1994-06-27 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 1,106.72 |
| 1994-06-24 | 1,710 | 1,710 | 1,700 | 1,700 | 11,000 | 1,119.89 |
| 1994-06-23 | 1,700 | 1,730 | 1,690 | 1,730 | 7,000 | 1,139.66 |
| 1994-06-22 | 1,710 | 1,710 | 1,700 | 1,700 | 9,000 | 1,119.89 |
| 1994-06-21 | 1,700 | 1,710 | 1,700 | 1,710 | 10,000 | 1,126.48 |
| 1994-06-20 | 1,780 | 1,780 | 1,750 | 1,750 | 6,000 | 1,152.83 |
| 1994-06-17 | 1,720 | 1,760 | 1,720 | 1,720 | 36,000 | 1,133.07 |
| 1994-06-16 | 1,780 | 1,780 | 1,750 | 1,760 | 18,000 | 1,159.42 |
| 1994-06-15 | 1,780 | 1,790 | 1,770 | 1,780 | 23,000 | 1,172.60 |
| 1994-06-14 | 1,770 | 1,790 | 1,770 | 1,790 | 51,000 | 1,179.18 |
| 1994-06-13 | 1,780 | 1,780 | 1,760 | 1,760 | 24,000 | 1,159.42 |
| 1994-06-10 | 1,770 | 1,780 | 1,750 | 1,750 | 76,000 | 1,152.83 |
| 1994-06-09 | 1,760 | 1,760 | 1,750 | 1,750 | 27,000 | 1,152.83 |
| 1994-06-08 | 1,700 | 1,760 | 1,700 | 1,730 | 80,000 | 1,139.66 |
| 1994-06-07 | 1,660 | 1,740 | 1,660 | 1,740 | 14,000 | 1,146.25 |
| 1994-06-06 | 1,700 | 1,700 | 1,680 | 1,680 | 24,000 | 1,106.72 |
| 1994-06-03 | 1,720 | 1,720 | 1,710 | 1,710 | 3,000 | 1,126.48 |
| 1994-06-02 | 1,760 | 1,760 | 1,710 | 1,750 | 71,000 | 1,152.83 |
| 1994-06-01 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,166.01 |
| 1994-05-31 | 1,710 | 1,750 | 1,710 | 1,750 | 32,000 | 1,152.83 |
| 1994-05-30 | 1,700 | 1,730 | 1,680 | 1,710 | 42,000 | 1,126.48 |
| 1994-05-27 | 1,760 | 1,760 | 1,730 | 1,730 | 20,000 | 1,139.66 |
| 1994-05-26 | 1,750 | 1,760 | 1,700 | 1,760 | 25,000 | 1,159.42 |
| 1994-05-25 | 1,750 | 1,790 | 1,750 | 1,760 | 24,000 | 1,159.42 |
| 1994-05-24 | 1,740 | 1,800 | 1,740 | 1,780 | 71,000 | 1,172.60 |
| 1994-05-23 | 1,730 | 1,750 | 1,730 | 1,740 | 10,000 | 1,146.25 |
| 1994-05-20 | 1,780 | 1,780 | 1,750 | 1,780 | 35,000 | 1,172.60 |
| 1994-05-19 | 1,760 | 1,760 | 1,730 | 1,750 | 49,000 | 1,152.83 |
| 1994-05-18 | 1,810 | 1,810 | 1,790 | 1,790 | 92,000 | 1,179.18 |
| 1994-05-17 | 1,780 | 1,820 | 1,770 | 1,780 | 154,000 | 1,172.60 |
| 1994-05-16 | 1,740 | 1,780 | 1,740 | 1,770 | 73,000 | 1,166.01 |
| 1994-05-13 | 1,730 | 1,740 | 1,720 | 1,740 | 69,000 | 1,146.25 |
| 1994-05-12 | 1,730 | 1,730 | 1,720 | 1,730 | 16,000 | 1,139.66 |
| 1994-05-11 | 1,730 | 1,730 | 1,700 | 1,730 | 29,000 | 1,139.66 |
| 1994-05-10 | 1,690 | 1,740 | 1,650 | 1,740 | 49,000 | 1,146.25 |
| 1994-05-09 | 1,680 | 1,700 | 1,680 | 1,680 | 9,000 | 1,106.72 |
| 1994-05-06 | 1,740 | 1,740 | 1,680 | 1,680 | 14,000 | 1,106.72 |
| 1994-05-02 | 1,740 | 1,740 | 1,730 | 1,740 | 8,000 | 1,146.25 |
| 1994-04-28 | 1,620 | 1,740 | 1,620 | 1,740 | 30,000 | 1,146.25 |
| 1994-04-27 | 1,660 | 1,660 | 1,650 | 1,650 | 21,000 | 1,086.96 |
| 1994-04-26 | 1,690 | 1,690 | 1,690 | 1,690 | 6,000 | 1,113.31 |
| 1994-04-25 | 1,720 | 1,720 | 1,720 | 1,720 | 12,000 | 1,133.07 |
| 1994-04-22 | 1,720 | 1,750 | 1,720 | 1,750 | 7,000 | 1,152.83 |
| 1994-04-21 | 1,750 | 1,750 | 1,700 | 1,700 | 19,000 | 1,119.89 |
| 1994-04-20 | 1,750 | 1,750 | 1,740 | 1,750 | 43,000 | 1,152.83 |
| 1994-04-19 | 1,740 | 1,750 | 1,740 | 1,750 | 89,000 | 1,152.83 |
| 1994-04-18 | 1,710 | 1,780 | 1,710 | 1,780 | 46,000 | 1,172.60 |
| 1994-04-15 | 1,730 | 1,730 | 1,710 | 1,730 | 56,000 | 1,139.66 |
| 1994-04-14 | 1,710 | 1,710 | 1,710 | 1,710 | 81,000 | 1,126.48 |
| 1994-04-13 | 1,670 | 1,740 | 1,670 | 1,740 | 21,000 | 1,146.25 |
| 1994-04-12 | 1,670 | 1,700 | 1,660 | 1,700 | 18,000 | 1,119.89 |
| 1994-04-11 | 1,660 | 1,700 | 1,660 | 1,700 | 19,000 | 1,119.89 |
| 1994-04-08 | 1,610 | 1,630 | 1,600 | 1,630 | 17,000 | 1,073.78 |
| 1994-04-07 | 1,570 | 1,650 | 1,570 | 1,610 | 146,000 | 1,060.61 |
| 1994-04-06 | 1,610 | 1,620 | 1,600 | 1,620 | 24,000 | 1,067.19 |
| 1994-04-05 | 1,640 | 1,640 | 1,600 | 1,600 | 61,000 | 1,054.02 |
| 1994-04-04 | 1,670 | 1,670 | 1,620 | 1,620 | 18,000 | 1,067.19 |
| 1994-04-01 | 1,640 | 1,660 | 1,630 | 1,640 | 7,000 | 1,080.37 |
| 1994-03-29 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,080.37 |
| 1994-03-25 | 1,630 | 1,630 | 1,620 | 1,620 | 14,000 | 1,067.19 |
| 1994-03-24 | 1,620 | 1,640 | 1,620 | 1,620 | 38,000 | 1,067.19 |
| 1994-03-23 | 1,690 | 1,690 | 1,650 | 1,650 | 29,000 | 1,086.96 |
| 1994-03-22 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 | 1,100.13 |
| 1994-03-18 | 1,730 | 1,740 | 1,670 | 1,670 | 26,000 | 1,100.13 |
| 1994-03-17 | 1,730 | 1,730 | 1,730 | 1,730 | 23,000 | 1,139.66 |
| 1994-03-16 | 1,730 | 1,750 | 1,700 | 1,730 | 97,000 | 1,139.66 |
| 1994-03-15 | 1,720 | 1,750 | 1,720 | 1,750 | 11,000 | 1,152.83 |
| 1994-03-14 | 1,720 | 1,720 | 1,710 | 1,710 | 46,000 | 1,126.48 |
| 1994-03-11 | 1,730 | 1,760 | 1,720 | 1,730 | 31,000 | 1,139.66 |
| 1994-03-10 | 1,780 | 1,790 | 1,700 | 1,760 | 32,000 | 1,159.42 |
| 1994-03-09 | 1,790 | 1,820 | 1,760 | 1,790 | 80,000 | 1,179.18 |
| 1994-03-08 | 1,740 | 1,840 | 1,740 | 1,820 | 51,000 | 1,198.95 |
| 1994-03-07 | 1,770 | 1,770 | 1,750 | 1,770 | 9,000 | 1,166.01 |
| 1994-03-04 | 1,710 | 1,740 | 1,680 | 1,740 | 21,000 | 1,146.25 |
| 1994-03-03 | 1,710 | 1,720 | 1,710 | 1,710 | 18,000 | 1,126.48 |
| 1994-03-02 | 1,740 | 1,740 | 1,720 | 1,740 | 43,000 | 1,146.25 |
| 1994-03-01 | 1,750 | 1,750 | 1,740 | 1,750 | 33,000 | 1,152.83 |
| 1994-02-28 | 1,720 | 1,750 | 1,710 | 1,750 | 22,000 | 1,152.83 |
| 1994-02-25 | 1,670 | 1,700 | 1,660 | 1,700 | 33,000 | 1,119.89 |
| 1994-02-24 | 1,700 | 1,700 | 1,660 | 1,660 | 46,000 | 1,093.54 |
| 1994-02-23 | 1,660 | 1,660 | 1,650 | 1,660 | 15,000 | 1,093.54 |
| 1994-02-22 | 1,650 | 1,660 | 1,650 | 1,660 | 12,000 | 1,093.54 |
| 1994-02-21 | 1,660 | 1,660 | 1,630 | 1,650 | 16,000 | 1,086.96 |
| 1994-02-18 | 1,680 | 1,680 | 1,660 | 1,660 | 34,000 | 1,093.54 |
| 1994-02-17 | 1,690 | 1,690 | 1,660 | 1,680 | 14,000 | 1,106.72 |
| 1994-02-16 | 1,690 | 1,700 | 1,690 | 1,690 | 28,000 | 1,113.31 |
| 1994-02-15 | 1,690 | 1,690 | 1,690 | 1,690 | 22,000 | 1,113.31 |
| 1994-02-14 | 1,710 | 1,710 | 1,710 | 1,710 | 8,000 | 1,126.48 |
| 1994-02-10 | 1,720 | 1,750 | 1,720 | 1,750 | 15,000 | 1,152.83 |
| 1994-02-09 | 1,750 | 1,750 | 1,730 | 1,750 | 12,000 | 1,152.83 |
| 1994-02-08 | 1,760 | 1,760 | 1,730 | 1,730 | 12,000 | 1,139.66 |
| 1994-02-07 | 1,750 | 1,750 | 1,730 | 1,730 | 5,000 | 1,139.66 |
| 1994-02-04 | 1,720 | 1,740 | 1,720 | 1,720 | 32,000 | 1,133.07 |
| 1994-02-03 | 1,720 | 1,750 | 1,720 | 1,730 | 8,000 | 1,139.66 |
| 1994-02-02 | 1,770 | 1,780 | 1,750 | 1,750 | 33,000 | 1,152.83 |
| 1994-02-01 | 1,800 | 1,800 | 1,770 | 1,800 | 38,000 | 1,185.77 |
| 1994-01-31 | 1,800 | 1,850 | 1,800 | 1,800 | 123,000 | 1,185.77 |
| 1994-01-27 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,185.77 |
| 1994-01-26 | 1,720 | 1,800 | 1,720 | 1,800 | 7,000 | 1,185.77 |
| 1994-01-25 | 1,690 | 1,720 | 1,690 | 1,690 | 14,000 | 1,113.31 |
| 1994-01-24 | 1,740 | 1,740 | 1,690 | 1,690 | 25,000 | 1,113.31 |
| 1994-01-21 | 1,750 | 1,780 | 1,720 | 1,750 | 55,000 | 1,152.83 |
| 1994-01-20 | 1,820 | 1,820 | 1,750 | 1,750 | 30,000 | 1,152.83 |
| 1994-01-19 | 1,750 | 1,810 | 1,750 | 1,810 | 62,000 | 1,192.36 |
| 1994-01-18 | 1,800 | 1,820 | 1,750 | 1,750 | 41,000 | 1,152.83 |
| 1994-01-17 | 1,770 | 1,780 | 1,760 | 1,780 | 39,000 | 1,172.60 |
| 1994-01-14 | 1,760 | 1,790 | 1,750 | 1,770 | 20,000 | 1,166.01 |
| 1994-01-13 | 1,740 | 1,770 | 1,740 | 1,750 | 9,000 | 1,152.83 |
| 1994-01-12 | 1,780 | 1,780 | 1,750 | 1,750 | 24,000 | 1,152.83 |
| 1994-01-11 | 1,770 | 1,770 | 1,720 | 1,750 | 75,000 | 1,152.83 |
| 1994-01-10 | 1,750 | 1,770 | 1,750 | 1,770 | 36,000 | 1,166.01 |
| 1994-01-07 | 1,740 | 1,780 | 1,740 | 1,780 | 28,000 | 1,172.60 |
| 1994-01-06 | 1,750 | 1,780 | 1,750 | 1,780 | 13,000 | 1,172.60 |
| 1994-01-05 | 1,780 | 1,790 | 1,780 | 1,780 | 4,000 | 1,172.60 |
| 1994-01-04 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,179.18 |
分割・併合履歴 ： [1996-03-26]1株→1.15株 [1995-03-28]1株→1.1株 [1994-09-27]1株→1.2株
