8153 (株)モスフードサービス 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 | 3,790 | 3,790 | 3,750 | 3,780 | 10,000 | 2,839.97 |
| 1994-12-29 | 3,700 | 3,700 | 3,660 | 3,700 | 7,000 | 2,779.86 |
| 1994-12-28 | 3,700 | 3,710 | 3,660 | 3,700 | 15,000 | 2,779.86 |
| 1994-12-27 | 3,610 | 3,700 | 3,610 | 3,700 | 8,000 | 2,779.86 |
| 1994-12-26 | 3,570 | 3,670 | 3,570 | 3,670 | 17,000 | 2,757.33 |
| 1994-12-22 | 3,600 | 3,650 | 3,570 | 3,620 | 40,000 | 2,719.76 |
| 1994-12-21 | 3,630 | 3,630 | 3,590 | 3,600 | 55,000 | 2,704.73 |
| 1994-12-20 | 3,590 | 3,630 | 3,520 | 3,630 | 32,000 | 2,727.27 |
| 1994-12-19 | 3,460 | 3,500 | 3,460 | 3,500 | 3,000 | 2,629.60 |
| 1994-12-16 | 3,450 | 3,460 | 3,450 | 3,460 | 7,000 | 2,599.55 |
| 1994-12-15 | 3,410 | 3,420 | 3,400 | 3,420 | 12,000 | 2,569.50 |
| 1994-12-14 | 3,410 | 3,410 | 3,330 | 3,400 | 21,000 | 2,554.47 |
| 1994-12-13 | 3,400 | 3,450 | 3,400 | 3,400 | 12,000 | 2,554.47 |
| 1994-12-12 | 3,460 | 3,460 | 3,380 | 3,400 | 46,000 | 2,554.47 |
| 1994-12-09 | 3,440 | 3,460 | 3,440 | 3,460 | 20,000 | 2,599.55 |
| 1994-12-08 | 3,460 | 3,460 | 3,450 | 3,450 | 24,000 | 2,592.04 |
| 1994-12-07 | 3,460 | 3,460 | 3,460 | 3,460 | 7,000 | 2,599.55 |
| 1994-12-06 | 3,460 | 3,520 | 3,450 | 3,480 | 38,000 | 2,614.58 |
| 1994-12-05 | 3,410 | 3,450 | 3,410 | 3,450 | 7,000 | 2,592.04 |
| 1994-12-02 | 3,450 | 3,450 | 3,400 | 3,400 | 8,000 | 2,554.47 |
| 1994-12-01 | 3,330 | 3,400 | 3,330 | 3,400 | 15,000 | 2,554.47 |
| 1994-11-30 | 3,320 | 3,330 | 3,320 | 3,320 | 3,000 | 2,494.37 |
| 1994-11-29 | 3,310 | 3,310 | 3,310 | 3,310 | 7,000 | 2,486.85 |
| 1994-11-28 | 3,310 | 3,310 | 3,310 | 3,310 | 6,000 | 2,486.85 |
| 1994-11-25 | 3,360 | 3,370 | 3,300 | 3,300 | 17,000 | 2,479.34 |
| 1994-11-24 | 3,350 | 3,350 | 3,350 | 3,350 | 12,000 | 2,516.90 |
| 1994-11-22 | 3,400 | 3,400 | 3,400 | 3,400 | 50,000 | 2,554.47 |
| 1994-11-21 | 3,450 | 3,450 | 3,400 | 3,400 | 12,000 | 2,554.47 |
| 1994-11-18 | 3,450 | 3,470 | 3,400 | 3,400 | 61,000 | 2,554.47 |
| 1994-11-17 | 3,460 | 3,470 | 3,440 | 3,450 | 44,000 | 2,592.04 |
| 1994-11-16 | 3,490 | 3,490 | 3,350 | 3,420 | 149,000 | 2,569.50 |
| 1994-11-15 | 3,320 | 3,510 | 3,310 | 3,480 | 42,000 | 2,614.58 |
| 1994-11-14 | 3,310 | 3,310 | 3,300 | 3,300 | 20,000 | 2,479.34 |
| 1994-11-11 | 3,300 | 3,350 | 3,300 | 3,310 | 29,000 | 2,486.85 |
| 1994-11-10 | 3,370 | 3,370 | 3,340 | 3,350 | 32,000 | 2,516.90 |
| 1994-11-09 | 3,510 | 3,510 | 3,450 | 3,450 | 13,000 | 2,592.04 |
| 1994-11-08 | 3,500 | 3,570 | 3,500 | 3,500 | 21,000 | 2,629.60 |
| 1994-11-07 | 3,590 | 3,590 | 3,570 | 3,570 | 6,000 | 2,682.19 |
| 1994-11-04 | 3,560 | 3,560 | 3,520 | 3,540 | 16,000 | 2,659.65 |
| 1994-11-02 | 3,610 | 3,610 | 3,590 | 3,590 | 7,000 | 2,697.22 |
| 1994-11-01 | 3,650 | 3,650 | 3,550 | 3,560 | 10,000 | 2,674.68 |
| 1994-10-31 | 3,550 | 3,600 | 3,500 | 3,600 | 11,000 | 2,704.73 |
| 1994-10-28 | 3,610 | 3,610 | 3,550 | 3,550 | 52,000 | 2,667.17 |
| 1994-10-27 | 3,610 | 3,680 | 3,590 | 3,590 | 47,000 | 2,697.22 |
| 1994-10-26 | 3,600 | 3,660 | 3,600 | 3,660 | 14,000 | 2,749.81 |
| 1994-10-25 | 3,600 | 3,610 | 3,600 | 3,600 | 10,000 | 2,704.73 |
| 1994-10-24 | 3,650 | 3,650 | 3,630 | 3,630 | 12,000 | 2,727.27 |
| 1994-10-21 | 3,600 | 3,640 | 3,600 | 3,600 | 25,000 | 2,704.73 |
| 1994-10-20 | 3,610 | 3,610 | 3,600 | 3,600 | 16,000 | 2,704.73 |
| 1994-10-19 | 3,600 | 3,650 | 3,600 | 3,600 | 18,000 | 2,704.73 |
| 1994-10-18 | 3,600 | 3,600 | 3,550 | 3,600 | 27,000 | 2,704.73 |
| 1994-10-17 | 3,620 | 3,620 | 3,600 | 3,600 | 4,000 | 2,704.73 |
| 1994-10-14 | 3,600 | 3,610 | 3,550 | 3,550 | 30,000 | 2,667.17 |
| 1994-10-13 | 3,630 | 3,630 | 3,570 | 3,610 | 12,000 | 2,712.25 |
| 1994-10-12 | 3,660 | 3,660 | 3,550 | 3,630 | 49,000 | 2,727.27 |
| 1994-10-11 | 3,660 | 3,670 | 3,650 | 3,650 | 7,000 | 2,742.30 |
| 1994-10-07 | 3,710 | 3,720 | 3,660 | 3,690 | 18,000 | 2,772.35 |
| 1994-10-06 | 3,710 | 3,750 | 3,650 | 3,660 | 118,000 | 2,749.81 |
| 1994-10-05 | 3,800 | 3,800 | 3,700 | 3,700 | 27,000 | 2,779.86 |
| 1994-10-04 | 3,860 | 3,860 | 3,790 | 3,810 | 21,000 | 2,862.51 |
| 1994-10-03 | 3,830 | 3,850 | 3,820 | 3,820 | 16,000 | 2,870.02 |
| 1994-09-30 | 3,900 | 3,900 | 3,850 | 3,880 | 28,000 | 2,915.10 |
| 1994-09-29 | 3,790 | 3,880 | 3,790 | 3,880 | 31,000 | 2,915.10 |
| 1994-09-28 | 3,850 | 3,850 | 3,810 | 3,810 | 10,000 | 2,862.51 |
| 1994-09-27 | 3,860 | 3,860 | 3,820 | 3,820 | 25,000 | 2,870.02 |
| 1994-09-26 | 3,870 | 3,900 | 3,860 | 3,880 | 19,000 | 2,915.10 |
| 1994-09-22 | 3,830 | 3,870 | 3,810 | 3,870 | 33,000 | 2,907.59 |
| 1994-09-21 | 3,700 | 3,840 | 3,700 | 3,780 | 28,000 | 2,839.97 |
| 1994-09-20 | 3,750 | 3,750 | 3,670 | 3,750 | 30,000 | 2,817.43 |
| 1994-09-19 | 3,670 | 3,670 | 3,630 | 3,650 | 36,000 | 2,742.30 |
| 1994-09-16 | 3,780 | 3,780 | 3,680 | 3,680 | 31,000 | 2,764.84 |
| 1994-09-14 | 3,810 | 3,810 | 3,690 | 3,730 | 66,000 | 2,802.40 |
| 1994-09-13 | 3,850 | 3,850 | 3,810 | 3,810 | 34,000 | 2,862.51 |
| 1994-09-12 | 3,840 | 3,850 | 3,820 | 3,850 | 22,000 | 2,892.56 |
| 1994-09-09 | 3,820 | 3,860 | 3,810 | 3,860 | 38,000 | 2,900.08 |
| 1994-09-08 | 3,860 | 3,890 | 3,810 | 3,810 | 94,000 | 2,862.51 |
| 1994-09-07 | 3,980 | 3,980 | 3,950 | 3,960 | 16,000 | 2,975.21 |
| 1994-09-06 | 3,980 | 4,000 | 3,980 | 4,000 | 14,000 | 3,005.26 |
| 1994-09-05 | 4,030 | 4,030 | 3,990 | 4,020 | 27,000 | 3,020.29 |
| 1994-09-02 | 4,010 | 4,020 | 4,000 | 4,020 | 13,000 | 3,020.29 |
| 1994-09-01 | 4,000 | 4,000 | 3,990 | 4,000 | 15,000 | 3,005.26 |
| 1994-08-31 | 4,030 | 4,050 | 4,000 | 4,030 | 13,000 | 3,027.80 |
| 1994-08-30 | 3,990 | 4,030 | 3,970 | 4,030 | 14,000 | 3,027.80 |
| 1994-08-29 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 | 2,997.75 |
| 1994-08-26 | 3,940 | 3,980 | 3,940 | 3,980 | 3,000 | 2,990.23 |
| 1994-08-25 | 3,980 | 3,980 | 3,940 | 3,940 | 25,000 | 2,960.18 |
| 1994-08-24 | 3,980 | 3,980 | 3,980 | 3,980 | 18,000 | 2,990.23 |
| 1994-08-23 | 3,980 | 3,980 | 3,980 | 3,980 | 7,000 | 2,990.23 |
| 1994-08-22 | 4,050 | 4,050 | 4,000 | 4,000 | 21,000 | 3,005.26 |
| 1994-08-19 | 4,060 | 4,060 | 4,000 | 4,000 | 40,000 | 3,005.26 |
| 1994-08-18 | 4,140 | 4,140 | 4,040 | 4,040 | 19,000 | 3,035.31 |
| 1994-08-17 | 4,120 | 4,120 | 4,120 | 4,120 | 12,000 | 3,095.42 |
| 1994-08-15 | 4,120 | 4,120 | 4,120 | 4,120 | 6,000 | 3,095.42 |
| 1994-08-12 | 4,090 | 4,120 | 4,060 | 4,120 | 28,000 | 3,095.42 |
| 1994-08-11 | 4,060 | 4,100 | 4,060 | 4,090 | 14,000 | 3,072.88 |
| 1994-08-10 | 4,090 | 4,090 | 4,010 | 4,060 | 11,000 | 3,050.34 |
| 1994-08-09 | 4,100 | 4,100 | 4,050 | 4,050 | 7,000 | 3,042.82 |
| 1994-08-08 | 4,090 | 4,100 | 4,060 | 4,090 | 25,000 | 3,072.88 |
| 1994-08-05 | 4,010 | 4,050 | 4,010 | 4,050 | 19,000 | 3,042.82 |
| 1994-08-04 | 4,010 | 4,040 | 4,010 | 4,010 | 19,000 | 3,012.77 |
| 1994-08-03 | 4,010 | 4,030 | 4,000 | 4,000 | 18,000 | 3,005.26 |
| 1994-08-02 | 4,100 | 4,100 | 4,000 | 4,000 | 40,000 | 3,005.26 |
| 1994-08-01 | 4,050 | 4,050 | 4,000 | 4,050 | 35,000 | 3,042.82 |
| 1994-07-29 | 3,960 | 4,000 | 3,960 | 4,000 | 38,000 | 3,005.26 |
| 1994-07-28 | 3,950 | 4,000 | 3,950 | 3,950 | 29,000 | 2,967.69 |
| 1994-07-27 | 3,970 | 3,970 | 3,950 | 3,950 | 11,000 | 2,967.69 |
| 1994-07-26 | 3,990 | 3,990 | 3,970 | 3,970 | 22,000 | 2,982.72 |
| 1994-07-25 | 3,990 | 3,990 | 3,980 | 3,980 | 33,000 | 2,990.23 |
| 1994-07-22 | 4,040 | 4,040 | 3,980 | 3,980 | 43,000 | 2,990.23 |
| 1994-07-21 | 4,000 | 4,000 | 3,990 | 3,990 | 20,000 | 2,997.75 |
| 1994-07-20 | 4,000 | 4,000 | 3,980 | 4,000 | 38,000 | 3,005.26 |
| 1994-07-19 | 3,970 | 4,000 | 3,970 | 3,980 | 28,000 | 2,990.23 |
| 1994-07-18 | 4,020 | 4,020 | 3,970 | 3,970 | 12,000 | 2,982.72 |
| 1994-07-15 | 4,050 | 4,050 | 3,950 | 3,970 | 55,000 | 2,982.72 |
| 1994-07-14 | 3,920 | 4,000 | 3,920 | 4,000 | 60,000 | 3,005.26 |
| 1994-07-13 | 3,930 | 3,970 | 3,930 | 3,970 | 34,000 | 2,982.72 |
| 1994-07-12 | 3,960 | 3,960 | 3,920 | 3,920 | 17,000 | 2,945.15 |
| 1994-07-11 | 3,970 | 3,970 | 3,940 | 3,940 | 12,000 | 2,960.18 |
| 1994-07-08 | 3,970 | 3,970 | 3,950 | 3,970 | 8,000 | 2,982.72 |
| 1994-07-07 | 3,980 | 3,990 | 3,970 | 3,970 | 94,000 | 2,982.72 |
| 1994-07-06 | 3,980 | 4,000 | 3,980 | 3,990 | 45,000 | 2,997.75 |
| 1994-07-05 | 3,940 | 4,000 | 3,940 | 3,980 | 46,000 | 2,990.23 |
| 1994-07-04 | 3,980 | 4,000 | 3,950 | 3,980 | 77,000 | 2,990.23 |
| 1994-07-01 | 3,890 | 3,950 | 3,890 | 3,930 | 69,000 | 2,952.67 |
| 1994-06-30 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 2,930.13 |
| 1994-06-29 | 3,900 | 3,940 | 3,900 | 3,910 | 12,000 | 2,937.64 |
| 1994-06-28 | 3,900 | 4,000 | 3,890 | 4,000 | 47,000 | 3,005.26 |
| 1994-06-27 | 3,910 | 3,910 | 3,890 | 3,900 | 21,000 | 2,930.13 |
| 1994-06-24 | 3,930 | 3,950 | 3,930 | 3,940 | 11,000 | 2,960.18 |
| 1994-06-23 | 3,930 | 3,950 | 3,910 | 3,930 | 32,000 | 2,952.67 |
| 1994-06-22 | 3,900 | 3,910 | 3,880 | 3,910 | 33,000 | 2,937.64 |
| 1994-06-21 | 3,930 | 3,940 | 3,900 | 3,940 | 55,000 | 2,960.18 |
| 1994-06-20 | 3,950 | 3,950 | 3,950 | 3,950 | 3,000 | 2,967.69 |
| 1994-06-17 | 3,980 | 3,980 | 3,900 | 3,900 | 79,000 | 2,930.13 |
| 1994-06-16 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 2,952.67 |
| 1994-06-15 | 3,990 | 3,990 | 3,980 | 3,980 | 3,000 | 2,990.23 |
| 1994-06-14 | 3,970 | 4,000 | 3,950 | 4,000 | 10,000 | 3,005.26 |
| 1994-06-13 | 4,000 | 4,000 | 3,950 | 3,950 | 19,000 | 2,967.69 |
| 1994-06-10 | 3,930 | 3,990 | 3,930 | 3,980 | 28,000 | 2,990.23 |
| 1994-06-09 | 3,930 | 3,940 | 3,930 | 3,930 | 58,000 | 2,952.67 |
| 1994-06-08 | 3,950 | 3,950 | 3,930 | 3,930 | 9,000 | 2,952.67 |
| 1994-06-07 | 3,900 | 3,930 | 3,900 | 3,930 | 8,000 | 2,952.67 |
| 1994-06-06 | 4,000 | 4,000 | 3,900 | 3,910 | 30,000 | 2,937.64 |
| 1994-06-03 | 3,900 | 3,950 | 3,900 | 3,950 | 13,000 | 2,967.69 |
| 1994-06-02 | 4,000 | 4,000 | 3,950 | 3,950 | 28,000 | 2,967.69 |
| 1994-06-01 | 3,950 | 3,960 | 3,900 | 3,950 | 22,000 | 2,967.69 |
| 1994-05-31 | 3,840 | 3,860 | 3,840 | 3,850 | 20,000 | 2,892.56 |
| 1994-05-30 | 3,860 | 3,860 | 3,850 | 3,860 | 15,000 | 2,900.08 |
| 1994-05-27 | 3,920 | 3,940 | 3,900 | 3,910 | 16,000 | 2,937.64 |
| 1994-05-26 | 3,850 | 3,900 | 3,850 | 3,900 | 48,000 | 2,930.13 |
| 1994-05-25 | 3,910 | 3,910 | 3,870 | 3,900 | 54,000 | 2,930.13 |
| 1994-05-24 | 3,950 | 3,960 | 3,930 | 3,930 | 71,000 | 2,952.67 |
| 1994-05-23 | 4,030 | 4,030 | 4,000 | 4,000 | 35,000 | 3,005.26 |
| 1994-05-20 | 4,030 | 4,030 | 4,030 | 4,030 | 24,000 | 3,027.80 |
| 1994-05-19 | 4,030 | 4,030 | 4,030 | 4,030 | 391,000 | 3,027.80 |
| 1994-05-18 | 4,110 | 4,110 | 4,060 | 4,080 | 31,000 | 3,065.36 |
| 1994-05-17 | 4,070 | 4,080 | 4,050 | 4,060 | 65,000 | 3,050.34 |
| 1994-05-16 | 4,080 | 4,080 | 4,040 | 4,070 | 4,000 | 3,057.85 |
| 1994-05-13 | 4,050 | 4,100 | 4,020 | 4,030 | 28,000 | 3,027.80 |
| 1994-05-12 | 4,110 | 4,110 | 4,100 | 4,100 | 38,000 | 3,080.39 |
| 1994-05-11 | 4,100 | 4,100 | 4,050 | 4,100 | 7,000 | 3,080.39 |
| 1994-05-10 | 4,100 | 4,120 | 4,100 | 4,120 | 26,000 | 3,095.42 |
| 1994-05-09 | 4,070 | 4,070 | 4,070 | 4,070 | 6,000 | 3,057.85 |
| 1994-05-06 | 4,120 | 4,150 | 4,110 | 4,120 | 19,000 | 3,095.42 |
| 1994-05-02 | 4,110 | 4,110 | 4,040 | 4,040 | 4,000 | 3,035.31 |
| 1994-04-28 | 4,120 | 4,120 | 4,120 | 4,120 | 8,000 | 3,095.42 |
| 1994-04-27 | 4,100 | 4,130 | 4,100 | 4,130 | 31,000 | 3,102.93 |
| 1994-04-26 | 4,100 | 4,110 | 4,080 | 4,100 | 38,000 | 3,080.39 |
| 1994-04-25 | 4,090 | 4,090 | 4,040 | 4,090 | 29,000 | 3,072.88 |
| 1994-04-22 | 4,090 | 4,100 | 4,060 | 4,060 | 20,000 | 3,050.34 |
| 1994-04-21 | 4,010 | 4,070 | 4,010 | 4,070 | 25,000 | 3,057.85 |
| 1994-04-20 | 4,010 | 4,010 | 4,000 | 4,000 | 7,000 | 3,005.26 |
| 1994-04-19 | 3,990 | 4,010 | 3,950 | 4,000 | 28,000 | 3,005.26 |
| 1994-04-18 | 3,980 | 3,990 | 3,960 | 3,970 | 24,000 | 2,982.72 |
| 1994-04-15 | 3,970 | 3,980 | 3,950 | 3,950 | 24,000 | 2,967.69 |
| 1994-04-14 | 4,000 | 4,000 | 3,970 | 3,980 | 40,000 | 2,990.23 |
| 1994-04-13 | 3,900 | 4,000 | 3,900 | 4,000 | 15,000 | 3,005.26 |
| 1994-04-12 | 3,940 | 3,950 | 3,920 | 3,950 | 27,000 | 2,967.69 |
| 1994-04-11 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 2,930.13 |
| 1994-04-08 | 4,000 | 4,000 | 3,900 | 3,900 | 22,000 | 2,930.13 |
| 1994-04-07 | 4,000 | 4,000 | 3,950 | 4,000 | 12,000 | 3,005.26 |
| 1994-04-06 | 3,920 | 4,000 | 3,920 | 4,000 | 40,000 | 3,005.26 |
| 1994-04-05 | 3,910 | 3,910 | 3,900 | 3,900 | 13,000 | 2,930.13 |
| 1994-04-04 | 3,980 | 3,980 | 3,900 | 3,900 | 16,000 | 2,930.13 |
| 1994-04-01 | 3,950 | 3,970 | 3,950 | 3,950 | 30,000 | 2,967.69 |
| 1994-03-31 | 3,960 | 3,960 | 3,950 | 3,950 | 9,000 | 2,967.69 |
| 1994-03-30 | 3,970 | 4,000 | 3,930 | 3,940 | 26,000 | 2,960.18 |
| 1994-03-29 | 3,990 | 4,040 | 3,950 | 3,950 | 43,000 | 2,967.69 |
| 1994-03-28 | 3,950 | 3,990 | 3,940 | 3,990 | 25,000 | 2,997.75 |
| 1994-03-25 | 4,250 | 4,300 | 4,200 | 4,300 | 40,000 | 2,936.96 |
| 1994-03-24 | 4,170 | 4,210 | 4,170 | 4,180 | 115,000 | 2,855 |
| 1994-03-23 | 4,250 | 4,300 | 4,200 | 4,200 | 71,000 | 2,868.66 |
| 1994-03-22 | 4,300 | 4,300 | 4,270 | 4,300 | 27,000 | 2,936.96 |
| 1994-03-18 | 4,310 | 4,310 | 4,300 | 4,310 | 24,000 | 2,943.79 |
| 1994-03-17 | 4,390 | 4,390 | 4,300 | 4,300 | 19,000 | 2,936.96 |
| 1994-03-16 | 4,390 | 4,390 | 4,350 | 4,390 | 37,000 | 2,998.43 |
| 1994-03-15 | 4,350 | 4,350 | 4,320 | 4,340 | 51,000 | 2,964.28 |
| 1994-03-14 | 4,340 | 4,340 | 4,290 | 4,300 | 53,000 | 2,936.96 |
| 1994-03-11 | 4,350 | 4,350 | 4,300 | 4,300 | 16,000 | 2,936.96 |
| 1994-03-10 | 4,330 | 4,330 | 4,300 | 4,300 | 10,000 | 2,936.96 |
| 1994-03-09 | 4,300 | 4,340 | 4,300 | 4,330 | 11,000 | 2,957.45 |
| 1994-03-08 | 4,250 | 4,260 | 4,250 | 4,250 | 15,000 | 2,902.81 |
| 1994-03-07 | 4,290 | 4,290 | 4,250 | 4,250 | 7,000 | 2,902.81 |
| 1994-03-04 | 4,280 | 4,330 | 4,270 | 4,280 | 50,000 | 2,923.30 |
| 1994-03-03 | 4,300 | 4,300 | 4,280 | 4,280 | 30,000 | 2,923.30 |
| 1994-03-02 | 4,250 | 4,250 | 4,250 | 4,250 | 11,000 | 2,902.81 |
| 1994-03-01 | 4,220 | 4,220 | 4,190 | 4,200 | 32,000 | 2,868.66 |
| 1994-02-28 | 4,210 | 4,230 | 4,150 | 4,170 | 32,000 | 2,848.17 |
| 1994-02-25 | 4,250 | 4,260 | 4,170 | 4,260 | 24,000 | 2,909.64 |
| 1994-02-24 | 4,200 | 4,270 | 4,170 | 4,250 | 54,000 | 2,902.81 |
| 1994-02-23 | 4,200 | 4,200 | 4,150 | 4,200 | 19,000 | 2,868.66 |
| 1994-02-22 | 4,200 | 4,200 | 4,200 | 4,200 | 12,000 | 2,868.66 |
| 1994-02-21 | 4,220 | 4,220 | 4,120 | 4,150 | 19,000 | 2,834.51 |
| 1994-02-18 | 4,230 | 4,250 | 4,230 | 4,250 | 10,000 | 2,902.81 |
| 1994-02-17 | 4,090 | 4,160 | 4,090 | 4,160 | 25,000 | 2,841.34 |
| 1994-02-16 | 4,070 | 4,130 | 4,070 | 4,080 | 16,000 | 2,786.69 |
| 1994-02-15 | 4,100 | 4,100 | 4,010 | 4,060 | 72,000 | 2,773.03 |
| 1994-02-14 | 4,230 | 4,230 | 4,200 | 4,200 | 24,000 | 2,868.66 |
| 1994-02-10 | 4,220 | 4,250 | 4,220 | 4,250 | 19,000 | 2,902.81 |
| 1994-02-09 | 4,390 | 4,390 | 4,240 | 4,240 | 11,000 | 2,895.98 |
| 1994-02-08 | 4,320 | 4,450 | 4,320 | 4,380 | 21,000 | 2,991.60 |
| 1994-02-07 | 4,320 | 4,320 | 4,300 | 4,300 | 20,000 | 2,936.96 |
| 1994-02-04 | 4,400 | 4,410 | 4,390 | 4,400 | 48,000 | 3,005.26 |
| 1994-02-03 | 4,310 | 4,510 | 4,310 | 4,440 | 210,000 | 3,032.58 |
| 1994-02-02 | 4,330 | 4,390 | 4,310 | 4,310 | 69,000 | 2,943.79 |
| 1994-02-01 | 4,380 | 4,400 | 4,300 | 4,300 | 156,000 | 2,936.96 |
| 1994-01-31 | 4,350 | 4,400 | 4,350 | 4,400 | 139,000 | 3,005.26 |
| 1994-01-28 | 4,350 | 4,350 | 4,300 | 4,300 | 35,000 | 2,936.96 |
| 1994-01-27 | 4,310 | 4,350 | 4,310 | 4,350 | 5,000 | 2,971.11 |
| 1994-01-26 | 4,300 | 4,310 | 4,300 | 4,310 | 5,000 | 2,943.79 |
| 1994-01-25 | 4,250 | 4,250 | 4,230 | 4,250 | 11,000 | 2,902.81 |
| 1994-01-24 | 4,380 | 4,380 | 4,260 | 4,260 | 16,000 | 2,909.64 |
| 1994-01-21 | 4,400 | 4,400 | 4,380 | 4,380 | 26,000 | 2,991.60 |
| 1994-01-20 | 4,380 | 4,380 | 4,370 | 4,380 | 29,000 | 2,991.60 |
| 1994-01-19 | 4,320 | 4,330 | 4,310 | 4,330 | 27,000 | 2,957.45 |
| 1994-01-18 | 4,310 | 4,330 | 4,310 | 4,320 | 30,000 | 2,950.62 |
| 1994-01-17 | 4,340 | 4,340 | 4,320 | 4,320 | 9,000 | 2,950.62 |
| 1994-01-14 | 4,310 | 4,340 | 4,310 | 4,340 | 19,000 | 2,964.28 |
| 1994-01-13 | 4,300 | 4,310 | 4,300 | 4,310 | 5,000 | 2,943.79 |
| 1994-01-12 | 4,330 | 4,330 | 4,320 | 4,330 | 83,000 | 2,957.45 |
| 1994-01-11 | 4,330 | 4,330 | 4,330 | 4,330 | 90,000 | 2,957.45 |
| 1994-01-10 | 4,350 | 4,400 | 4,350 | 4,400 | 58,000 | 3,005.26 |
| 1994-01-07 | 4,320 | 4,330 | 4,300 | 4,300 | 31,000 | 2,936.96 |
| 1994-01-06 | 4,350 | 4,380 | 4,310 | 4,310 | 32,000 | 2,943.79 |
| 1994-01-05 | 4,400 | 4,400 | 4,370 | 4,400 | 26,000 | 3,005.26 |
| 1994-01-04 | 4,370 | 4,370 | 4,370 | 4,370 | 2,000 | 2,984.77 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1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 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
