8165 (株)千趣会 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 | 2,450 | 2,450 | 2,410 | 2,410 | 14,000 | 2,410 |
| 1994-12-29 | 2,410 | 2,410 | 2,410 | 2,410 | 3,000 | 2,410 |
| 1994-12-28 | 2,450 | 2,470 | 2,450 | 2,450 | 17,000 | 2,450 |
| 1994-12-27 | 2,480 | 2,480 | 2,450 | 2,480 | 28,000 | 2,480 |
| 1994-12-26 | 2,430 | 2,480 | 2,400 | 2,480 | 39,000 | 2,480 |
| 1994-12-22 | 2,430 | 2,440 | 2,410 | 2,430 | 31,000 | 2,430 |
| 1994-12-21 | 2,410 | 2,460 | 2,400 | 2,450 | 75,000 | 2,450 |
| 1994-12-20 | 2,450 | 2,450 | 2,430 | 2,450 | 51,000 | 2,450 |
| 1994-12-19 | 2,420 | 2,430 | 2,400 | 2,430 | 31,000 | 2,430 |
| 1994-12-16 | 2,390 | 2,420 | 2,390 | 2,420 | 128,000 | 2,420 |
| 1994-12-15 | 2,370 | 2,440 | 2,370 | 2,400 | 58,000 | 2,400 |
| 1994-12-14 | 2,400 | 2,400 | 2,370 | 2,380 | 117,000 | 2,380 |
| 1994-12-13 | 2,370 | 2,400 | 2,370 | 2,400 | 56,000 | 2,400 |
| 1994-12-12 | 2,370 | 2,380 | 2,370 | 2,370 | 63,000 | 2,370 |
| 1994-12-09 | 2,380 | 2,380 | 2,350 | 2,350 | 211,000 | 2,350 |
| 1994-12-08 | 2,350 | 2,380 | 2,310 | 2,380 | 83,000 | 2,380 |
| 1994-12-07 | 2,360 | 2,390 | 2,350 | 2,380 | 50,000 | 2,380 |
| 1994-12-06 | 2,360 | 2,360 | 2,320 | 2,350 | 44,000 | 2,350 |
| 1994-12-05 | 2,360 | 2,360 | 2,300 | 2,320 | 98,000 | 2,320 |
| 1994-12-02 | 2,380 | 2,380 | 2,340 | 2,350 | 145,000 | 2,350 |
| 1994-12-01 | 2,230 | 2,410 | 2,230 | 2,390 | 198,000 | 2,390 |
| 1994-11-30 | 2,170 | 2,220 | 2,170 | 2,190 | 112,000 | 2,190 |
| 1994-11-29 | 2,100 | 2,110 | 2,090 | 2,100 | 372,000 | 2,100 |
| 1994-11-28 | 2,110 | 2,170 | 2,060 | 2,090 | 235,000 | 2,090 |
| 1994-11-25 | 2,060 | 2,120 | 2,060 | 2,120 | 180,000 | 2,120 |
| 1994-11-24 | 2,100 | 2,130 | 2,020 | 2,050 | 153,000 | 2,050 |
| 1994-11-22 | 2,300 | 2,300 | 2,160 | 2,180 | 289,000 | 2,180 |
| 1994-11-21 | 2,380 | 2,380 | 2,310 | 2,310 | 486,000 | 2,310 |
| 1994-11-18 | 2,700 | 2,720 | 2,620 | 2,620 | 147,000 | 2,620 |
| 1994-11-17 | 2,770 | 2,770 | 2,690 | 2,690 | 139,000 | 2,690 |
| 1994-11-16 | 2,800 | 2,800 | 2,770 | 2,770 | 73,000 | 2,770 |
| 1994-11-15 | 2,810 | 2,810 | 2,790 | 2,790 | 70,000 | 2,790 |
| 1994-11-14 | 2,810 | 2,810 | 2,800 | 2,800 | 62,000 | 2,800 |
| 1994-11-11 | 2,830 | 2,830 | 2,800 | 2,810 | 219,000 | 2,810 |
| 1994-11-10 | 2,860 | 2,870 | 2,830 | 2,830 | 79,000 | 2,830 |
| 1994-11-09 | 2,900 | 2,900 | 2,840 | 2,840 | 76,000 | 2,840 |
| 1994-11-08 | 2,910 | 2,920 | 2,900 | 2,900 | 49,000 | 2,900 |
| 1994-11-07 | 2,890 | 2,920 | 2,890 | 2,920 | 102,000 | 2,920 |
| 1994-11-04 | 2,870 | 2,870 | 2,870 | 2,870 | 9,000 | 2,870 |
| 1994-11-02 | 2,900 | 2,930 | 2,890 | 2,890 | 63,000 | 2,890 |
| 1994-11-01 | 2,850 | 2,890 | 2,850 | 2,860 | 15,000 | 2,860 |
| 1994-10-31 | 2,760 | 2,860 | 2,760 | 2,850 | 120,000 | 2,850 |
| 1994-10-28 | 2,750 | 2,760 | 2,750 | 2,750 | 75,000 | 2,750 |
| 1994-10-27 | 2,750 | 2,800 | 2,730 | 2,740 | 74,000 | 2,740 |
| 1994-10-26 | 2,750 | 2,760 | 2,750 | 2,750 | 77,000 | 2,750 |
| 1994-10-25 | 2,750 | 2,760 | 2,750 | 2,750 | 19,000 | 2,750 |
| 1994-10-24 | 2,780 | 2,780 | 2,750 | 2,750 | 51,000 | 2,750 |
| 1994-10-21 | 2,870 | 2,870 | 2,750 | 2,750 | 194,000 | 2,750 |
| 1994-10-20 | 2,930 | 2,930 | 2,910 | 2,910 | 31,000 | 2,910 |
| 1994-10-19 | 2,950 | 2,960 | 2,860 | 2,920 | 57,000 | 2,920 |
| 1994-10-18 | 3,000 | 3,000 | 2,960 | 2,960 | 31,000 | 2,960 |
| 1994-10-17 | 2,970 | 2,970 | 2,970 | 2,970 | 12,000 | 2,970 |
| 1994-10-14 | 2,950 | 3,000 | 2,950 | 3,000 | 41,000 | 3,000 |
| 1994-10-13 | 2,960 | 2,960 | 2,950 | 2,960 | 13,000 | 2,960 |
| 1994-10-12 | 3,000 | 3,000 | 2,950 | 2,960 | 83,000 | 2,960 |
| 1994-10-11 | 3,000 | 3,000 | 2,950 | 2,960 | 44,000 | 2,960 |
| 1994-10-07 | 3,010 | 3,040 | 3,000 | 3,000 | 72,000 | 3,000 |
| 1994-10-06 | 3,120 | 3,120 | 3,000 | 3,070 | 196,000 | 3,070 |
| 1994-10-05 | 3,180 | 3,180 | 3,120 | 3,120 | 60,000 | 3,120 |
| 1994-10-04 | 3,260 | 3,260 | 3,180 | 3,180 | 34,000 | 3,180 |
| 1994-10-03 | 3,240 | 3,250 | 3,220 | 3,250 | 73,000 | 3,250 |
| 1994-09-30 | 3,240 | 3,250 | 3,220 | 3,240 | 44,000 | 3,240 |
| 1994-09-29 | 3,260 | 3,270 | 3,250 | 3,260 | 107,000 | 3,260 |
| 1994-09-28 | 3,280 | 3,290 | 3,250 | 3,250 | 51,000 | 3,250 |
| 1994-09-27 | 3,340 | 3,340 | 3,280 | 3,330 | 86,000 | 3,330 |
| 1994-09-26 | 3,330 | 3,330 | 3,300 | 3,300 | 40,000 | 3,300 |
| 1994-09-22 | 3,350 | 3,360 | 3,340 | 3,340 | 16,000 | 3,340 |
| 1994-09-21 | 3,370 | 3,380 | 3,360 | 3,360 | 50,000 | 3,360 |
| 1994-09-20 | 3,400 | 3,400 | 3,370 | 3,370 | 99,000 | 3,370 |
| 1994-09-19 | 3,400 | 3,400 | 3,380 | 3,380 | 51,000 | 3,380 |
| 1994-09-16 | 3,440 | 3,440 | 3,400 | 3,400 | 40,000 | 3,400 |
| 1994-09-14 | 3,500 | 3,500 | 3,450 | 3,450 | 110,000 | 3,450 |
| 1994-09-13 | 3,510 | 3,520 | 3,480 | 3,500 | 52,000 | 3,500 |
| 1994-09-12 | 3,500 | 3,520 | 3,480 | 3,520 | 100,000 | 3,520 |
| 1994-09-09 | 3,570 | 3,570 | 3,500 | 3,500 | 113,000 | 3,500 |
| 1994-09-08 | 3,570 | 3,580 | 3,560 | 3,570 | 19,000 | 3,570 |
| 1994-09-07 | 3,550 | 3,590 | 3,550 | 3,580 | 13,000 | 3,580 |
| 1994-09-06 | 3,580 | 3,600 | 3,580 | 3,580 | 49,000 | 3,580 |
| 1994-09-05 | 3,590 | 3,600 | 3,580 | 3,590 | 70,000 | 3,590 |
| 1994-09-02 | 3,600 | 3,610 | 3,600 | 3,610 | 32,000 | 3,610 |
| 1994-09-01 | 3,620 | 3,640 | 3,620 | 3,630 | 27,000 | 3,630 |
| 1994-08-31 | 3,600 | 3,620 | 3,600 | 3,620 | 38,000 | 3,620 |
| 1994-08-30 | 3,600 | 3,620 | 3,590 | 3,600 | 62,000 | 3,600 |
| 1994-08-29 | 3,560 | 3,600 | 3,550 | 3,600 | 45,000 | 3,600 |
| 1994-08-26 | 3,580 | 3,580 | 3,580 | 3,580 | 6,000 | 3,580 |
| 1994-08-25 | 3,610 | 3,610 | 3,560 | 3,560 | 66,000 | 3,560 |
| 1994-08-24 | 3,570 | 3,600 | 3,570 | 3,590 | 70,000 | 3,590 |
| 1994-08-23 | 3,560 | 3,570 | 3,560 | 3,570 | 49,000 | 3,570 |
| 1994-08-22 | 3,580 | 3,580 | 3,530 | 3,560 | 52,000 | 3,560 |
| 1994-08-19 | 3,600 | 3,600 | 3,560 | 3,560 | 186,000 | 3,560 |
| 1994-08-18 | 3,640 | 3,640 | 3,620 | 3,620 | 13,000 | 3,620 |
| 1994-08-17 | 3,620 | 3,640 | 3,620 | 3,640 | 27,000 | 3,640 |
| 1994-08-16 | 3,620 | 3,640 | 3,620 | 3,620 | 8,000 | 3,620 |
| 1994-08-15 | 3,600 | 3,610 | 3,600 | 3,610 | 30,000 | 3,610 |
| 1994-08-12 | 3,640 | 3,640 | 3,620 | 3,620 | 16,000 | 3,620 |
| 1994-08-11 | 3,640 | 3,640 | 3,600 | 3,640 | 60,000 | 3,640 |
| 1994-08-10 | 3,630 | 3,660 | 3,630 | 3,660 | 28,000 | 3,660 |
| 1994-08-09 | 3,640 | 3,670 | 3,640 | 3,670 | 51,000 | 3,670 |
| 1994-08-08 | 3,650 | 3,650 | 3,650 | 3,650 | 30,000 | 3,650 |
| 1994-08-05 | 3,670 | 3,680 | 3,660 | 3,670 | 45,000 | 3,670 |
| 1994-08-04 | 3,660 | 3,680 | 3,650 | 3,670 | 24,000 | 3,670 |
| 1994-08-03 | 3,610 | 3,650 | 3,610 | 3,650 | 36,000 | 3,650 |
| 1994-08-02 | 3,630 | 3,640 | 3,630 | 3,640 | 44,000 | 3,640 |
| 1994-07-29 | 3,610 | 3,640 | 3,590 | 3,640 | 49,000 | 3,640 |
| 1994-07-28 | 3,590 | 3,590 | 3,580 | 3,590 | 67,000 | 3,590 |
| 1994-07-27 | 3,610 | 3,640 | 3,600 | 3,600 | 16,000 | 3,600 |
| 1994-07-26 | 3,600 | 3,640 | 3,600 | 3,640 | 58,000 | 3,640 |
| 1994-07-25 | 3,630 | 3,640 | 3,600 | 3,600 | 60,000 | 3,600 |
| 1994-07-22 | 3,680 | 3,680 | 3,640 | 3,640 | 35,000 | 3,640 |
| 1994-07-21 | 3,670 | 3,670 | 3,650 | 3,670 | 50,000 | 3,670 |
| 1994-07-20 | 3,690 | 3,690 | 3,670 | 3,670 | 46,000 | 3,670 |
| 1994-07-19 | 3,670 | 3,680 | 3,600 | 3,680 | 49,000 | 3,680 |
| 1994-07-18 | 3,670 | 3,670 | 3,650 | 3,670 | 49,000 | 3,670 |
| 1994-07-15 | 3,640 | 3,690 | 3,620 | 3,650 | 41,000 | 3,650 |
| 1994-07-14 | 3,630 | 3,640 | 3,620 | 3,640 | 28,000 | 3,640 |
| 1994-07-13 | 3,610 | 3,630 | 3,610 | 3,620 | 36,000 | 3,620 |
| 1994-07-12 | 3,550 | 3,570 | 3,550 | 3,560 | 31,000 | 3,560 |
| 1994-07-11 | 3,590 | 3,610 | 3,590 | 3,590 | 27,000 | 3,590 |
| 1994-07-08 | 3,570 | 3,640 | 3,560 | 3,640 | 116,000 | 3,640 |
| 1994-07-07 | 3,570 | 3,570 | 3,540 | 3,570 | 37,000 | 3,570 |
| 1994-07-06 | 3,550 | 3,580 | 3,550 | 3,580 | 28,000 | 3,580 |
| 1994-07-05 | 3,520 | 3,600 | 3,520 | 3,540 | 134,000 | 3,540 |
| 1994-07-04 | 3,520 | 3,540 | 3,520 | 3,540 | 55,000 | 3,540 |
| 1994-07-01 | 3,500 | 3,520 | 3,460 | 3,520 | 92,000 | 3,520 |
| 1994-06-30 | 3,400 | 3,450 | 3,400 | 3,450 | 57,000 | 3,450 |
| 1994-06-29 | 3,430 | 3,440 | 3,430 | 3,430 | 47,000 | 3,430 |
| 1994-06-28 | 3,420 | 3,440 | 3,410 | 3,440 | 43,000 | 3,440 |
| 1994-06-27 | 3,420 | 3,430 | 3,400 | 3,400 | 72,000 | 3,400 |
| 1994-06-24 | 3,450 | 3,460 | 3,440 | 3,440 | 63,000 | 3,440 |
| 1994-06-23 | 3,420 | 3,450 | 3,410 | 3,450 | 11,000 | 3,450 |
| 1994-06-22 | 3,400 | 3,420 | 3,400 | 3,400 | 15,000 | 3,400 |
| 1994-06-21 | 3,450 | 3,460 | 3,450 | 3,450 | 44,000 | 3,450 |
| 1994-06-20 | 3,500 | 3,500 | 3,460 | 3,460 | 14,000 | 3,460 |
| 1994-06-17 | 3,460 | 3,470 | 3,460 | 3,470 | 40,000 | 3,470 |
| 1994-06-16 | 3,480 | 3,480 | 3,460 | 3,470 | 31,000 | 3,470 |
| 1994-06-15 | 3,490 | 3,500 | 3,450 | 3,460 | 57,000 | 3,460 |
| 1994-06-14 | 3,500 | 3,500 | 3,490 | 3,500 | 49,000 | 3,500 |
| 1994-06-13 | 3,470 | 3,510 | 3,470 | 3,500 | 39,000 | 3,500 |
| 1994-06-10 | 3,540 | 3,550 | 3,480 | 3,490 | 103,000 | 3,490 |
| 1994-06-09 | 3,540 | 3,550 | 3,480 | 3,550 | 51,000 | 3,550 |
| 1994-06-08 | 3,520 | 3,550 | 3,520 | 3,550 | 49,000 | 3,550 |
| 1994-06-07 | 3,550 | 3,550 | 3,500 | 3,500 | 53,000 | 3,500 |
| 1994-06-06 | 3,550 | 3,550 | 3,530 | 3,540 | 37,000 | 3,540 |
| 1994-06-03 | 3,540 | 3,580 | 3,540 | 3,550 | 60,000 | 3,550 |
| 1994-06-02 | 3,550 | 3,580 | 3,550 | 3,580 | 56,000 | 3,580 |
| 1994-06-01 | 3,600 | 3,600 | 3,550 | 3,590 | 59,000 | 3,590 |
| 1994-05-31 | 3,590 | 3,600 | 3,580 | 3,600 | 38,000 | 3,600 |
| 1994-05-30 | 3,550 | 3,590 | 3,540 | 3,570 | 70,000 | 3,570 |
| 1994-05-27 | 3,500 | 3,560 | 3,490 | 3,530 | 112,000 | 3,530 |
| 1994-05-26 | 3,450 | 3,500 | 3,450 | 3,500 | 31,000 | 3,500 |
| 1994-05-25 | 3,550 | 3,550 | 3,480 | 3,540 | 60,000 | 3,540 |
| 1994-05-24 | 3,500 | 3,550 | 3,480 | 3,550 | 54,000 | 3,550 |
| 1994-05-23 | 3,490 | 3,520 | 3,490 | 3,500 | 26,000 | 3,500 |
| 1994-05-20 | 3,510 | 3,520 | 3,490 | 3,500 | 107,000 | 3,500 |
| 1994-05-19 | 3,360 | 3,410 | 3,360 | 3,410 | 26,000 | 3,410 |
| 1994-05-18 | 3,490 | 3,490 | 3,410 | 3,410 | 11,000 | 3,410 |
| 1994-05-17 | 3,500 | 3,500 | 3,480 | 3,480 | 44,000 | 3,480 |
| 1994-05-16 | 3,500 | 3,500 | 3,500 | 3,500 | 33,000 | 3,500 |
| 1994-05-13 | 3,490 | 3,490 | 3,490 | 3,490 | 27,000 | 3,490 |
| 1994-05-12 | 3,490 | 3,500 | 3,480 | 3,490 | 20,000 | 3,490 |
| 1994-05-11 | 3,470 | 3,500 | 3,470 | 3,480 | 30,000 | 3,480 |
| 1994-05-10 | 3,400 | 3,470 | 3,400 | 3,460 | 17,000 | 3,460 |
| 1994-05-09 | 3,400 | 3,430 | 3,340 | 3,370 | 49,000 | 3,370 |
| 1994-05-06 | 3,430 | 3,430 | 3,400 | 3,400 | 46,000 | 3,400 |
| 1994-05-02 | 3,450 | 3,470 | 3,320 | 3,330 | 63,000 | 3,330 |
| 1994-04-28 | 3,550 | 3,550 | 3,470 | 3,500 | 85,000 | 3,500 |
| 1994-04-27 | 3,500 | 3,650 | 3,500 | 3,590 | 32,000 | 3,590 |
| 1994-04-26 | 3,490 | 3,500 | 3,490 | 3,500 | 35,000 | 3,500 |
| 1994-04-25 | 3,500 | 3,520 | 3,460 | 3,480 | 46,000 | 3,480 |
| 1994-04-22 | 3,460 | 3,480 | 3,450 | 3,450 | 37,000 | 3,450 |
| 1994-04-21 | 3,450 | 3,450 | 3,400 | 3,410 | 39,000 | 3,410 |
| 1994-04-20 | 3,480 | 3,480 | 3,460 | 3,460 | 60,000 | 3,460 |
| 1994-04-19 | 3,530 | 3,530 | 3,490 | 3,490 | 17,000 | 3,490 |
| 1994-04-18 | 3,510 | 3,550 | 3,510 | 3,540 | 22,000 | 3,540 |
| 1994-04-15 | 3,510 | 3,570 | 3,510 | 3,540 | 14,000 | 3,540 |
| 1994-04-14 | 3,520 | 3,560 | 3,520 | 3,560 | 28,000 | 3,560 |
| 1994-04-13 | 3,550 | 3,550 | 3,510 | 3,540 | 65,000 | 3,540 |
| 1994-04-12 | 3,570 | 3,570 | 3,530 | 3,550 | 71,000 | 3,550 |
| 1994-04-11 | 3,620 | 3,620 | 3,580 | 3,580 | 27,000 | 3,580 |
| 1994-04-08 | 3,620 | 3,630 | 3,600 | 3,600 | 58,000 | 3,600 |
| 1994-04-07 | 3,650 | 3,680 | 3,610 | 3,610 | 88,000 | 3,610 |
| 1994-04-06 | 3,530 | 3,560 | 3,530 | 3,550 | 59,000 | 3,550 |
| 1994-04-05 | 3,500 | 3,530 | 3,500 | 3,510 | 33,000 | 3,510 |
| 1994-04-04 | 3,480 | 3,510 | 3,480 | 3,510 | 24,000 | 3,510 |
| 1994-04-01 | 3,480 | 3,480 | 3,430 | 3,430 | 45,000 | 3,430 |
| 1994-03-31 | 3,480 | 3,480 | 3,430 | 3,430 | 40,000 | 3,430 |
| 1994-03-30 | 3,490 | 3,500 | 3,470 | 3,480 | 58,000 | 3,480 |
| 1994-03-29 | 3,520 | 3,520 | 3,510 | 3,520 | 48,000 | 3,520 |
| 1994-03-28 | 3,500 | 3,520 | 3,480 | 3,520 | 55,000 | 3,520 |
| 1994-03-25 | 3,840 | 3,910 | 3,800 | 3,840 | 83,000 | 3,490.91 |
| 1994-03-24 | 3,820 | 3,850 | 3,790 | 3,850 | 35,000 | 3,500 |
| 1994-03-23 | 3,900 | 3,900 | 3,840 | 3,870 | 28,000 | 3,518.18 |
| 1994-03-22 | 3,900 | 3,900 | 3,840 | 3,860 | 87,000 | 3,509.09 |
| 1994-03-18 | 3,940 | 3,960 | 3,910 | 3,950 | 159,000 | 3,590.91 |
| 1994-03-17 | 3,880 | 3,900 | 3,850 | 3,850 | 239,000 | 3,500 |
| 1994-03-16 | 3,750 | 3,960 | 3,740 | 3,960 | 328,000 | 3,600 |
| 1994-03-15 | 3,710 | 3,740 | 3,700 | 3,730 | 156,000 | 3,390.91 |
| 1994-03-14 | 3,670 | 3,700 | 3,650 | 3,700 | 45,000 | 3,363.64 |
| 1994-03-11 | 3,640 | 3,680 | 3,630 | 3,680 | 37,000 | 3,345.45 |
| 1994-03-10 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 | 3,309.09 |
| 1994-03-09 | 3,650 | 3,650 | 3,600 | 3,600 | 21,000 | 3,272.73 |
| 1994-03-08 | 3,650 | 3,680 | 3,650 | 3,680 | 43,000 | 3,345.45 |
| 1994-03-07 | 3,700 | 3,700 | 3,640 | 3,650 | 73,000 | 3,318.18 |
| 1994-03-04 | 3,680 | 3,690 | 3,640 | 3,680 | 144,000 | 3,345.45 |
| 1994-03-03 | 3,650 | 3,660 | 3,620 | 3,640 | 191,000 | 3,309.09 |
| 1994-03-02 | 3,700 | 3,700 | 3,690 | 3,690 | 167,000 | 3,354.55 |
| 1994-03-01 | 3,690 | 3,710 | 3,680 | 3,700 | 101,000 | 3,363.64 |
| 1994-02-28 | 3,650 | 3,690 | 3,630 | 3,670 | 38,000 | 3,336.36 |
| 1994-02-25 | 3,570 | 3,640 | 3,550 | 3,630 | 105,000 | 3,300 |
| 1994-02-24 | 3,510 | 3,550 | 3,510 | 3,550 | 51,000 | 3,227.27 |
| 1994-02-23 | 3,520 | 3,520 | 3,450 | 3,480 | 77,000 | 3,163.64 |
| 1994-02-22 | 3,570 | 3,570 | 3,520 | 3,520 | 64,000 | 3,200 |
| 1994-02-21 | 3,530 | 3,540 | 3,510 | 3,520 | 37,000 | 3,200 |
| 1994-02-18 | 3,500 | 3,550 | 3,470 | 3,530 | 48,000 | 3,209.09 |
| 1994-02-17 | 3,430 | 3,460 | 3,400 | 3,430 | 94,000 | 3,118.18 |
| 1994-02-16 | 3,450 | 3,470 | 3,410 | 3,420 | 95,000 | 3,109.09 |
| 1994-02-15 | 3,430 | 3,470 | 3,430 | 3,450 | 46,000 | 3,136.36 |
| 1994-02-14 | 3,540 | 3,540 | 3,510 | 3,520 | 57,000 | 3,200 |
| 1994-02-10 | 3,560 | 3,560 | 3,520 | 3,550 | 40,000 | 3,227.27 |
| 1994-02-09 | 3,610 | 3,610 | 3,530 | 3,560 | 101,000 | 3,236.36 |
| 1994-02-08 | 3,680 | 3,680 | 3,610 | 3,630 | 80,000 | 3,300 |
| 1994-02-07 | 3,650 | 3,680 | 3,630 | 3,680 | 51,000 | 3,345.45 |
| 1994-02-04 | 3,690 | 3,690 | 3,640 | 3,680 | 42,000 | 3,345.45 |
| 1994-02-03 | 3,670 | 3,700 | 3,660 | 3,690 | 87,000 | 3,354.55 |
| 1994-02-02 | 3,670 | 3,690 | 3,650 | 3,660 | 138,000 | 3,327.27 |
| 1994-02-01 | 3,650 | 3,680 | 3,630 | 3,680 | 143,000 | 3,345.45 |
| 1994-01-31 | 3,650 | 3,690 | 3,620 | 3,650 | 106,000 | 3,318.18 |
| 1994-01-28 | 3,590 | 3,590 | 3,550 | 3,550 | 120,000 | 3,227.27 |
| 1994-01-27 | 3,580 | 3,600 | 3,550 | 3,590 | 153,000 | 3,263.64 |
| 1994-01-26 | 3,490 | 3,600 | 3,490 | 3,590 | 53,000 | 3,263.64 |
| 1994-01-25 | 3,440 | 3,500 | 3,440 | 3,480 | 44,000 | 3,163.64 |
| 1994-01-24 | 3,480 | 3,500 | 3,430 | 3,430 | 81,000 | 3,118.18 |
| 1994-01-21 | 3,530 | 3,610 | 3,530 | 3,570 | 129,000 | 3,245.45 |
| 1994-01-20 | 3,510 | 3,560 | 3,510 | 3,540 | 137,000 | 3,218.18 |
| 1994-01-19 | 3,510 | 3,540 | 3,500 | 3,510 | 92,000 | 3,190.91 |
| 1994-01-18 | 3,540 | 3,540 | 3,500 | 3,500 | 81,000 | 3,181.82 |
| 1994-01-17 | 3,520 | 3,540 | 3,520 | 3,540 | 85,000 | 3,218.18 |
| 1994-01-14 | 3,510 | 3,530 | 3,500 | 3,530 | 176,000 | 3,209.09 |
| 1994-01-13 | 3,490 | 3,520 | 3,490 | 3,510 | 252,000 | 3,190.91 |
| 1994-01-12 | 3,490 | 3,490 | 3,450 | 3,490 | 53,000 | 3,172.73 |
| 1994-01-11 | 3,440 | 3,490 | 3,440 | 3,490 | 59,000 | 3,172.73 |
| 1994-01-10 | 3,500 | 3,500 | 3,440 | 3,440 | 115,000 | 3,127.27 |
| 1994-01-07 | 3,420 | 3,480 | 3,420 | 3,450 | 21,000 | 3,136.36 |
| 1994-01-06 | 3,510 | 3,520 | 3,500 | 3,510 | 79,000 | 3,190.91 |
| 1994-01-05 | 3,480 | 3,480 | 3,450 | 3,460 | 51,000 | 3,145.45 |
| 1994-01-04 | 3,430 | 3,430 | 3,400 | 3,420 | 14,000 | 3,109.09 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.5株
