8154 加賀電子(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 | 1,660 | 1,720 | 1,650 | 1,720 | 16,000 | 1,489.18 |
| 1994-12-29 | 1,590 | 1,640 | 1,590 | 1,630 | 19,000 | 1,411.26 |
| 1994-12-28 | 1,680 | 1,680 | 1,610 | 1,610 | 26,000 | 1,393.94 |
| 1994-12-27 | 1,680 | 1,680 | 1,640 | 1,640 | 10,000 | 1,419.91 |
| 1994-12-26 | 1,670 | 1,680 | 1,660 | 1,680 | 12,000 | 1,454.55 |
| 1994-12-22 | 1,700 | 1,720 | 1,700 | 1,700 | 43,000 | 1,471.86 |
| 1994-12-21 | 1,680 | 1,720 | 1,680 | 1,700 | 22,000 | 1,471.86 |
| 1994-12-20 | 1,700 | 1,700 | 1,690 | 1,700 | 12,000 | 1,471.86 |
| 1994-12-19 | 1,720 | 1,740 | 1,700 | 1,700 | 81,000 | 1,471.86 |
| 1994-12-16 | 1,630 | 1,730 | 1,630 | 1,720 | 108,000 | 1,489.18 |
| 1994-12-15 | 1,600 | 1,630 | 1,580 | 1,590 | 32,000 | 1,376.62 |
| 1994-12-14 | 1,540 | 1,600 | 1,520 | 1,550 | 27,000 | 1,341.99 |
| 1994-12-13 | 1,550 | 1,550 | 1,510 | 1,550 | 7,000 | 1,341.99 |
| 1994-12-12 | 1,580 | 1,630 | 1,550 | 1,550 | 22,000 | 1,341.99 |
| 1994-12-09 | 1,550 | 1,670 | 1,530 | 1,600 | 56,000 | 1,385.28 |
| 1994-12-08 | 1,510 | 1,530 | 1,510 | 1,530 | 5,000 | 1,324.68 |
| 1994-12-07 | 1,510 | 1,530 | 1,500 | 1,530 | 5,000 | 1,324.68 |
| 1994-12-06 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,333.33 |
| 1994-12-05 | 1,480 | 1,490 | 1,480 | 1,490 | 26,000 | 1,290.04 |
| 1994-12-02 | 1,490 | 1,500 | 1,490 | 1,490 | 35,000 | 1,290.04 |
| 1994-12-01 | 1,510 | 1,510 | 1,490 | 1,490 | 38,000 | 1,290.04 |
| 1994-11-30 | 1,500 | 1,530 | 1,500 | 1,530 | 3,000 | 1,324.68 |
| 1994-11-29 | 1,500 | 1,500 | 1,490 | 1,500 | 33,000 | 1,298.70 |
| 1994-11-25 | 1,490 | 1,490 | 1,480 | 1,490 | 3,000 | 1,290.04 |
| 1994-11-24 | 1,500 | 1,510 | 1,480 | 1,510 | 10,000 | 1,307.36 |
| 1994-11-22 | 1,530 | 1,580 | 1,530 | 1,580 | 16,000 | 1,367.97 |
| 1994-11-21 | 1,620 | 1,620 | 1,580 | 1,580 | 2,000 | 1,367.97 |
| 1994-11-18 | 1,650 | 1,650 | 1,610 | 1,610 | 3,000 | 1,393.94 |
| 1994-11-17 | 1,650 | 1,650 | 1,630 | 1,630 | 12,000 | 1,411.26 |
| 1994-11-16 | 1,650 | 1,650 | 1,620 | 1,620 | 8,000 | 1,402.60 |
| 1994-11-15 | 1,580 | 1,630 | 1,580 | 1,620 | 19,000 | 1,402.60 |
| 1994-11-14 | 1,580 | 1,610 | 1,580 | 1,580 | 17,000 | 1,367.97 |
| 1994-11-11 | 1,590 | 1,600 | 1,580 | 1,580 | 20,000 | 1,367.97 |
| 1994-11-10 | 1,650 | 1,650 | 1,600 | 1,600 | 18,000 | 1,385.28 |
| 1994-11-09 | 1,650 | 1,650 | 1,630 | 1,650 | 6,000 | 1,428.57 |
| 1994-11-08 | 1,660 | 1,660 | 1,650 | 1,650 | 4,000 | 1,428.57 |
| 1994-11-07 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,471.86 |
| 1994-11-04 | 1,720 | 1,730 | 1,700 | 1,700 | 5,000 | 1,471.86 |
| 1994-11-02 | 1,720 | 1,730 | 1,700 | 1,730 | 11,000 | 1,497.84 |
| 1994-11-01 | 1,790 | 1,790 | 1,740 | 1,740 | 11,000 | 1,506.49 |
| 1994-10-31 | 1,780 | 1,800 | 1,760 | 1,770 | 18,000 | 1,532.47 |
| 1994-10-28 | 1,780 | 1,800 | 1,780 | 1,800 | 25,000 | 1,558.44 |
| 1994-10-27 | 1,800 | 1,810 | 1,780 | 1,780 | 7,000 | 1,541.13 |
| 1994-10-26 | 1,760 | 1,780 | 1,760 | 1,780 | 5,000 | 1,541.13 |
| 1994-10-25 | 1,770 | 1,770 | 1,750 | 1,750 | 11,000 | 1,515.15 |
| 1994-10-24 | 1,830 | 1,860 | 1,820 | 1,830 | 17,000 | 1,584.42 |
| 1994-10-21 | 1,890 | 1,890 | 1,820 | 1,820 | 99,000 | 1,575.76 |
| 1994-10-20 | 1,850 | 1,870 | 1,830 | 1,850 | 119,000 | 1,601.73 |
| 1994-10-19 | 1,790 | 1,820 | 1,780 | 1,820 | 91,000 | 1,575.76 |
| 1994-10-18 | 1,680 | 1,760 | 1,680 | 1,730 | 53,000 | 1,497.84 |
| 1994-10-17 | 1,700 | 1,700 | 1,670 | 1,670 | 11,000 | 1,445.89 |
| 1994-10-14 | 1,710 | 1,720 | 1,700 | 1,700 | 19,000 | 1,471.86 |
| 1994-10-13 | 1,720 | 1,720 | 1,710 | 1,710 | 20,000 | 1,480.52 |
| 1994-10-12 | 1,720 | 1,720 | 1,720 | 1,720 | 6,000 | 1,489.18 |
| 1994-10-11 | 1,760 | 1,760 | 1,710 | 1,710 | 11,000 | 1,480.52 |
| 1994-10-07 | 1,730 | 1,760 | 1,730 | 1,760 | 8,000 | 1,523.81 |
| 1994-10-06 | 1,760 | 1,760 | 1,750 | 1,760 | 44,000 | 1,523.81 |
| 1994-10-05 | 1,740 | 1,760 | 1,730 | 1,760 | 45,000 | 1,523.81 |
| 1994-10-04 | 1,710 | 1,750 | 1,700 | 1,750 | 15,000 | 1,515.15 |
| 1994-10-03 | 1,680 | 1,690 | 1,670 | 1,690 | 5,000 | 1,463.20 |
| 1994-09-30 | 1,650 | 1,650 | 1,630 | 1,650 | 8,000 | 1,428.57 |
| 1994-09-29 | 1,640 | 1,640 | 1,630 | 1,630 | 2,000 | 1,411.26 |
| 1994-09-28 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,393.94 |
| 1994-09-27 | 1,610 | 1,610 | 1,600 | 1,600 | 22,000 | 1,385.28 |
| 1994-09-26 | 1,590 | 1,630 | 1,590 | 1,630 | 7,000 | 1,411.26 |
| 1994-09-22 | 1,630 | 1,630 | 1,600 | 1,620 | 15,000 | 1,402.60 |
| 1994-09-21 | 1,620 | 1,650 | 1,620 | 1,650 | 21,000 | 1,428.57 |
| 1994-09-20 | 1,650 | 1,650 | 1,620 | 1,650 | 10,000 | 1,428.57 |
| 1994-09-19 | 1,660 | 1,660 | 1,630 | 1,630 | 25,000 | 1,411.26 |
| 1994-09-16 | 1,630 | 1,630 | 1,620 | 1,620 | 3,000 | 1,402.60 |
| 1994-09-14 | 1,660 | 1,660 | 1,640 | 1,640 | 5,000 | 1,419.91 |
| 1994-09-13 | 1,660 | 1,660 | 1,660 | 1,660 | 11,000 | 1,437.23 |
| 1994-09-12 | 1,690 | 1,690 | 1,660 | 1,660 | 3,000 | 1,437.23 |
| 1994-09-09 | 1,650 | 1,740 | 1,650 | 1,720 | 22,000 | 1,489.18 |
| 1994-09-08 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,411.26 |
| 1994-09-07 | 1,560 | 1,620 | 1,560 | 1,620 | 18,000 | 1,402.60 |
| 1994-09-06 | 1,570 | 1,590 | 1,530 | 1,550 | 31,000 | 1,341.99 |
| 1994-09-05 | 1,610 | 1,610 | 1,580 | 1,600 | 21,000 | 1,385.28 |
| 1994-09-02 | 1,620 | 1,620 | 1,580 | 1,600 | 95,000 | 1,385.28 |
| 1994-09-01 | 1,720 | 1,720 | 1,660 | 1,660 | 59,000 | 1,437.23 |
| 1994-08-31 | 1,750 | 1,760 | 1,700 | 1,750 | 31,000 | 1,515.15 |
| 1994-08-30 | 1,760 | 1,780 | 1,750 | 1,750 | 19,000 | 1,515.15 |
| 1994-08-29 | 1,780 | 1,810 | 1,780 | 1,810 | 6,000 | 1,567.10 |
| 1994-08-26 | 1,750 | 1,810 | 1,740 | 1,810 | 16,000 | 1,567.10 |
| 1994-08-25 | 1,780 | 1,780 | 1,720 | 1,720 | 9,000 | 1,489.18 |
| 1994-08-24 | 1,780 | 1,780 | 1,750 | 1,750 | 6,000 | 1,515.15 |
| 1994-08-23 | 1,800 | 1,800 | 1,780 | 1,780 | 9,000 | 1,541.13 |
| 1994-08-22 | 1,850 | 1,850 | 1,800 | 1,800 | 11,000 | 1,558.44 |
| 1994-08-19 | 1,890 | 1,890 | 1,800 | 1,800 | 9,000 | 1,558.44 |
| 1994-08-18 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,645.02 |
| 1994-08-17 | 1,830 | 1,900 | 1,830 | 1,900 | 8,000 | 1,645.02 |
| 1994-08-16 | 1,910 | 1,910 | 1,850 | 1,850 | 10,000 | 1,601.73 |
| 1994-08-15 | 1,920 | 1,930 | 1,920 | 1,920 | 9,000 | 1,662.34 |
| 1994-08-12 | 1,930 | 1,930 | 1,920 | 1,930 | 12,000 | 1,671 |
| 1994-08-11 | 1,950 | 1,960 | 1,870 | 1,870 | 69,000 | 1,619.05 |
| 1994-08-10 | 1,840 | 1,930 | 1,840 | 1,920 | 93,000 | 1,662.34 |
| 1994-08-09 | 1,850 | 1,850 | 1,820 | 1,820 | 7,000 | 1,575.76 |
| 1994-08-08 | 1,870 | 1,870 | 1,850 | 1,850 | 7,000 | 1,601.73 |
| 1994-08-05 | 1,890 | 1,900 | 1,850 | 1,850 | 30,000 | 1,601.73 |
| 1994-08-04 | 1,870 | 1,900 | 1,870 | 1,900 | 22,000 | 1,645.02 |
| 1994-08-03 | 1,900 | 1,900 | 1,880 | 1,900 | 8,000 | 1,645.02 |
| 1994-08-02 | 1,880 | 1,890 | 1,880 | 1,880 | 29,000 | 1,627.71 |
| 1994-08-01 | 1,850 | 1,880 | 1,820 | 1,880 | 4,000 | 1,627.71 |
| 1994-07-29 | 1,840 | 1,850 | 1,820 | 1,850 | 17,000 | 1,601.73 |
| 1994-07-28 | 1,840 | 1,840 | 1,800 | 1,800 | 14,000 | 1,558.44 |
| 1994-07-27 | 1,900 | 1,900 | 1,880 | 1,890 | 11,000 | 1,636.36 |
| 1994-07-26 | 1,910 | 1,910 | 1,910 | 1,910 | 10,000 | 1,653.68 |
| 1994-07-25 | 1,990 | 1,990 | 1,940 | 1,940 | 25,000 | 1,679.65 |
| 1994-07-22 | 2,020 | 2,020 | 1,990 | 1,990 | 42,000 | 1,722.94 |
| 1994-07-21 | 2,000 | 2,020 | 2,000 | 2,020 | 63,000 | 1,748.92 |
| 1994-07-20 | 2,000 | 2,050 | 2,000 | 2,040 | 62,000 | 1,766.23 |
| 1994-07-19 | 2,010 | 2,010 | 1,970 | 2,000 | 62,000 | 1,731.60 |
| 1994-07-18 | 2,010 | 2,030 | 2,010 | 2,020 | 28,000 | 1,748.92 |
| 1994-07-15 | 2,000 | 2,030 | 2,000 | 2,030 | 43,000 | 1,757.58 |
| 1994-07-14 | 2,070 | 2,100 | 2,000 | 2,030 | 115,000 | 1,757.58 |
| 1994-07-13 | 1,950 | 2,080 | 1,950 | 2,070 | 159,000 | 1,792.21 |
| 1994-07-12 | 1,970 | 1,970 | 1,920 | 1,940 | 33,000 | 1,679.65 |
| 1994-07-11 | 2,000 | 2,000 | 1,980 | 2,000 | 70,000 | 1,731.60 |
| 1994-07-08 | 1,980 | 2,000 | 1,970 | 2,000 | 70,000 | 1,731.60 |
| 1994-07-07 | 1,990 | 1,990 | 1,960 | 1,980 | 58,000 | 1,714.29 |
| 1994-07-06 | 1,980 | 2,000 | 1,980 | 1,990 | 38,000 | 1,722.94 |
| 1994-07-05 | 1,990 | 2,030 | 1,970 | 1,980 | 125,000 | 1,714.29 |
| 1994-07-04 | 2,010 | 2,030 | 2,000 | 2,010 | 96,000 | 1,740.26 |
| 1994-07-01 | 2,040 | 2,050 | 1,970 | 2,010 | 349,000 | 1,740.26 |
| 1994-06-30 | 1,880 | 2,000 | 1,860 | 2,000 | 234,000 | 1,731.60 |
| 1994-06-29 | 1,820 | 1,900 | 1,800 | 1,870 | 108,000 | 1,619.05 |
| 1994-06-28 | 1,800 | 1,890 | 1,800 | 1,850 | 165,000 | 1,601.73 |
| 1994-06-27 | 1,840 | 1,840 | 1,750 | 1,790 | 65,000 | 1,549.78 |
| 1994-06-24 | 1,830 | 1,910 | 1,830 | 1,870 | 149,000 | 1,619.05 |
| 1994-06-23 | 1,710 | 1,860 | 1,710 | 1,860 | 368,000 | 1,610.39 |
| 1994-06-22 | 1,690 | 1,710 | 1,660 | 1,710 | 183,000 | 1,480.52 |
| 1994-06-21 | 1,640 | 1,720 | 1,610 | 1,720 | 189,000 | 1,489.18 |
| 1994-06-20 | 1,670 | 1,680 | 1,640 | 1,660 | 129,000 | 1,437.23 |
| 1994-06-17 | 1,600 | 1,630 | 1,600 | 1,610 | 101,000 | 1,393.94 |
| 1994-06-16 | 1,610 | 1,610 | 1,580 | 1,580 | 77,000 | 1,367.97 |
| 1994-06-15 | 1,580 | 1,640 | 1,570 | 1,610 | 97,000 | 1,393.94 |
| 1994-06-14 | 1,560 | 1,560 | 1,550 | 1,550 | 33,000 | 1,341.99 |
| 1994-06-13 | 1,580 | 1,580 | 1,560 | 1,560 | 30,000 | 1,350.65 |
| 1994-06-10 | 1,570 | 1,590 | 1,540 | 1,590 | 66,000 | 1,376.62 |
| 1994-06-09 | 1,550 | 1,590 | 1,550 | 1,570 | 93,000 | 1,359.31 |
| 1994-06-08 | 1,500 | 1,540 | 1,500 | 1,540 | 49,000 | 1,333.33 |
| 1994-06-07 | 1,500 | 1,500 | 1,480 | 1,500 | 30,000 | 1,298.70 |
| 1994-06-06 | 1,480 | 1,500 | 1,480 | 1,490 | 19,000 | 1,290.04 |
| 1994-06-03 | 1,500 | 1,510 | 1,470 | 1,470 | 62,000 | 1,272.73 |
| 1994-06-02 | 1,480 | 1,500 | 1,470 | 1,490 | 29,000 | 1,290.04 |
| 1994-06-01 | 1,490 | 1,490 | 1,450 | 1,450 | 24,000 | 1,255.41 |
| 1994-05-31 | 1,490 | 1,500 | 1,450 | 1,490 | 34,000 | 1,290.04 |
| 1994-05-30 | 1,490 | 1,490 | 1,470 | 1,480 | 87,000 | 1,281.39 |
| 1994-05-27 | 1,480 | 1,490 | 1,470 | 1,490 | 42,000 | 1,290.04 |
| 1994-05-26 | 1,470 | 1,470 | 1,420 | 1,420 | 25,000 | 1,229.44 |
| 1994-05-25 | 1,460 | 1,490 | 1,460 | 1,460 | 25,000 | 1,264.07 |
| 1994-05-24 | 1,500 | 1,500 | 1,470 | 1,470 | 55,000 | 1,272.73 |
| 1994-05-23 | 1,470 | 1,500 | 1,460 | 1,460 | 50,000 | 1,264.07 |
| 1994-05-20 | 1,500 | 1,520 | 1,460 | 1,500 | 35,000 | 1,298.70 |
| 1994-05-19 | 1,520 | 1,520 | 1,480 | 1,520 | 88,000 | 1,316.02 |
| 1994-05-18 | 1,530 | 1,530 | 1,480 | 1,520 | 136,000 | 1,316.02 |
| 1994-05-17 | 1,450 | 1,540 | 1,440 | 1,530 | 390,000 | 1,324.68 |
| 1994-05-16 | 1,430 | 1,460 | 1,430 | 1,450 | 99,000 | 1,255.41 |
| 1994-05-13 | 1,380 | 1,440 | 1,380 | 1,430 | 79,000 | 1,238.10 |
| 1994-05-12 | 1,360 | 1,390 | 1,360 | 1,380 | 41,000 | 1,194.81 |
| 1994-05-11 | 1,350 | 1,350 | 1,330 | 1,350 | 15,000 | 1,168.83 |
| 1994-05-10 | 1,350 | 1,370 | 1,330 | 1,370 | 23,000 | 1,186.15 |
| 1994-05-09 | 1,360 | 1,360 | 1,350 | 1,350 | 9,000 | 1,168.83 |
| 1994-05-06 | 1,350 | 1,380 | 1,350 | 1,380 | 9,000 | 1,194.81 |
| 1994-05-02 | 1,350 | 1,350 | 1,300 | 1,320 | 18,000 | 1,142.86 |
| 1994-04-28 | 1,350 | 1,360 | 1,340 | 1,350 | 9,000 | 1,168.83 |
| 1994-04-27 | 1,380 | 1,380 | 1,330 | 1,350 | 12,000 | 1,168.83 |
| 1994-04-26 | 1,390 | 1,400 | 1,390 | 1,390 | 54,000 | 1,203.46 |
| 1994-04-25 | 1,380 | 1,390 | 1,380 | 1,390 | 30,000 | 1,203.46 |
| 1994-04-22 | 1,340 | 1,380 | 1,340 | 1,380 | 53,000 | 1,194.81 |
| 1994-04-21 | 1,330 | 1,330 | 1,330 | 1,330 | 14,000 | 1,151.52 |
| 1994-04-20 | 1,320 | 1,340 | 1,320 | 1,330 | 39,000 | 1,151.52 |
| 1994-04-19 | 1,310 | 1,340 | 1,310 | 1,330 | 44,000 | 1,151.52 |
| 1994-04-18 | 1,270 | 1,340 | 1,260 | 1,320 | 18,000 | 1,142.86 |
| 1994-04-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,082.25 |
| 1994-04-14 | 1,240 | 1,250 | 1,240 | 1,240 | 9,000 | 1,073.59 |
| 1994-04-13 | 1,240 | 1,240 | 1,230 | 1,240 | 9,000 | 1,073.59 |
| 1994-04-12 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,073.59 |
| 1994-04-11 | 1,270 | 1,270 | 1,220 | 1,220 | 14,000 | 1,056.28 |
| 1994-04-08 | 1,270 | 1,270 | 1,250 | 1,260 | 7,000 | 1,090.91 |
| 1994-04-07 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,082.25 |
| 1994-04-06 | 1,230 | 1,250 | 1,220 | 1,220 | 33,000 | 1,056.28 |
| 1994-04-05 | 1,230 | 1,230 | 1,210 | 1,210 | 16,000 | 1,047.62 |
| 1994-04-04 | 1,230 | 1,230 | 1,220 | 1,220 | 11,000 | 1,056.28 |
| 1994-04-01 | 1,260 | 1,260 | 1,220 | 1,230 | 8,000 | 1,064.94 |
| 1994-03-31 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,090.91 |
| 1994-03-30 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 | 1,090.91 |
| 1994-03-28 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 | 1,090.91 |
| 1994-03-25 | 1,280 | 1,300 | 1,280 | 1,280 | 13,000 | 1,108.23 |
| 1994-03-24 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,108.23 |
| 1994-03-23 | 1,310 | 1,310 | 1,280 | 1,280 | 13,000 | 1,108.23 |
| 1994-03-22 | 1,330 | 1,330 | 1,280 | 1,300 | 25,000 | 1,125.54 |
| 1994-03-18 | 1,350 | 1,360 | 1,330 | 1,330 | 42,000 | 1,151.52 |
| 1994-03-17 | 1,300 | 1,330 | 1,290 | 1,330 | 32,000 | 1,151.52 |
| 1994-03-16 | 1,310 | 1,320 | 1,280 | 1,300 | 23,000 | 1,125.54 |
| 1994-03-15 | 1,280 | 1,300 | 1,270 | 1,300 | 26,000 | 1,125.54 |
| 1994-03-14 | 1,290 | 1,300 | 1,290 | 1,290 | 17,000 | 1,116.88 |
| 1994-03-11 | 1,220 | 1,250 | 1,220 | 1,250 | 18,000 | 1,082.25 |
| 1994-03-10 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,056.28 |
| 1994-03-09 | 1,210 | 1,220 | 1,200 | 1,220 | 10,000 | 1,056.28 |
| 1994-03-08 | 1,220 | 1,230 | 1,200 | 1,230 | 20,000 | 1,064.94 |
| 1994-03-07 | 1,280 | 1,280 | 1,230 | 1,230 | 16,000 | 1,064.94 |
| 1994-03-04 | 1,280 | 1,290 | 1,280 | 1,280 | 15,000 | 1,108.23 |
| 1994-03-03 | 1,280 | 1,290 | 1,270 | 1,270 | 17,000 | 1,099.57 |
| 1994-03-02 | 1,310 | 1,310 | 1,270 | 1,270 | 15,000 | 1,099.57 |
| 1994-03-01 | 1,280 | 1,290 | 1,280 | 1,290 | 6,000 | 1,116.88 |
| 1994-02-28 | 1,300 | 1,310 | 1,300 | 1,300 | 8,000 | 1,125.54 |
| 1994-02-25 | 1,300 | 1,310 | 1,260 | 1,310 | 9,000 | 1,134.20 |
| 1994-02-24 | 1,310 | 1,350 | 1,300 | 1,340 | 19,000 | 1,160.17 |
| 1994-02-23 | 1,310 | 1,320 | 1,300 | 1,320 | 31,000 | 1,142.86 |
| 1994-02-22 | 1,250 | 1,320 | 1,230 | 1,320 | 33,000 | 1,142.86 |
| 1994-02-21 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,047.62 |
| 1994-02-18 | 1,210 | 1,210 | 1,180 | 1,190 | 11,000 | 1,030.30 |
| 1994-02-17 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,030.30 |
| 1994-02-16 | 1,180 | 1,210 | 1,180 | 1,210 | 7,000 | 1,047.62 |
| 1994-02-15 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 | 1,038.96 |
| 1994-02-14 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,064.94 |
| 1994-02-10 | 1,270 | 1,280 | 1,260 | 1,270 | 25,000 | 1,099.57 |
| 1994-02-09 | 1,300 | 1,300 | 1,270 | 1,280 | 7,000 | 1,108.23 |
| 1994-02-08 | 1,230 | 1,290 | 1,230 | 1,290 | 14,000 | 1,116.88 |
| 1994-02-07 | 1,230 | 1,250 | 1,220 | 1,250 | 7,000 | 1,082.25 |
| 1994-02-04 | 1,230 | 1,230 | 1,220 | 1,230 | 21,000 | 1,064.94 |
| 1994-02-03 | 1,220 | 1,260 | 1,220 | 1,240 | 20,000 | 1,073.59 |
| 1994-02-02 | 1,220 | 1,220 | 1,210 | 1,220 | 13,000 | 1,056.28 |
| 1994-02-01 | 1,210 | 1,210 | 1,200 | 1,200 | 26,000 | 1,038.96 |
| 1994-01-28 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 995.67 |
| 1994-01-27 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 995.67 |
| 1994-01-26 | 1,120 | 1,150 | 1,120 | 1,150 | 6,000 | 995.67 |
| 1994-01-25 | 1,140 | 1,140 | 1,100 | 1,110 | 9,000 | 961.04 |
| 1994-01-21 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 | 1,038.96 |
| 1994-01-20 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,021.65 |
| 1994-01-19 | 1,160 | 1,200 | 1,160 | 1,200 | 5,000 | 1,038.96 |
| 1994-01-18 | 1,190 | 1,190 | 1,160 | 1,180 | 7,000 | 1,021.65 |
| 1994-01-17 | 1,180 | 1,180 | 1,180 | 1,180 | 22,000 | 1,021.65 |
| 1994-01-14 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 | 1,038.96 |
| 1994-01-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,038.96 |
| 1994-01-12 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,038.96 |
| 1994-01-11 | 1,210 | 1,210 | 1,180 | 1,180 | 8,000 | 1,021.65 |
| 1994-01-10 | 1,130 | 1,150 | 1,130 | 1,150 | 6,000 | 995.67 |
| 1994-01-07 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 961.04 |
| 1994-01-06 | 1,140 | 1,140 | 1,130 | 1,130 | 8,000 | 978.36 |
| 1994-01-05 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 | 978.36 |
| 1994-01-04 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 978.36 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.2株 [1987-03-27]1株→1.2株
