8242 エイチ・ツー・オー リテイリング(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 | 1,260 | 1,280 | 1,260 | 1,280 | 61,000 | 2,560 |
| 1994-12-29 | 1,240 | 1,250 | 1,240 | 1,240 | 16,000 | 2,480 |
| 1994-12-28 | 1,250 | 1,260 | 1,240 | 1,260 | 70,000 | 2,520 |
| 1994-12-27 | 1,240 | 1,250 | 1,240 | 1,240 | 8,000 | 2,480 |
| 1994-12-26 | 1,250 | 1,270 | 1,240 | 1,260 | 20,000 | 2,520 |
| 1994-12-22 | 1,240 | 1,260 | 1,230 | 1,250 | 541,000 | 2,500 |
| 1994-12-21 | 1,230 | 1,270 | 1,230 | 1,260 | 446,000 | 2,520 |
| 1994-12-20 | 1,210 | 1,210 | 1,200 | 1,210 | 183,000 | 2,420 |
| 1994-12-19 | 1,210 | 1,210 | 1,200 | 1,210 | 116,000 | 2,420 |
| 1994-12-16 | 1,170 | 1,200 | 1,160 | 1,190 | 178,000 | 2,380 |
| 1994-12-15 | 1,140 | 1,170 | 1,140 | 1,170 | 72,000 | 2,340 |
| 1994-12-14 | 1,140 | 1,140 | 1,130 | 1,130 | 150,000 | 2,260 |
| 1994-12-13 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 | 2,260 |
| 1994-12-12 | 1,150 | 1,160 | 1,150 | 1,150 | 52,000 | 2,300 |
| 1994-12-09 | 1,150 | 1,160 | 1,140 | 1,160 | 74,000 | 2,320 |
| 1994-12-08 | 1,160 | 1,180 | 1,160 | 1,180 | 81,000 | 2,360 |
| 1994-12-07 | 1,160 | 1,170 | 1,160 | 1,160 | 88,000 | 2,320 |
| 1994-12-06 | 1,150 | 1,170 | 1,150 | 1,170 | 125,000 | 2,340 |
| 1994-12-05 | 1,140 | 1,150 | 1,140 | 1,150 | 53,000 | 2,300 |
| 1994-12-02 | 1,150 | 1,150 | 1,140 | 1,140 | 98,000 | 2,280 |
| 1994-12-01 | 1,160 | 1,170 | 1,150 | 1,170 | 53,000 | 2,340 |
| 1994-11-30 | 1,160 | 1,180 | 1,150 | 1,180 | 120,000 | 2,360 |
| 1994-11-29 | 1,150 | 1,160 | 1,150 | 1,160 | 27,000 | 2,320 |
| 1994-11-28 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 2,300 |
| 1994-11-25 | 1,150 | 1,160 | 1,150 | 1,150 | 14,000 | 2,300 |
| 1994-11-24 | 1,140 | 1,140 | 1,130 | 1,140 | 121,000 | 2,280 |
| 1994-11-22 | 1,140 | 1,160 | 1,140 | 1,160 | 101,000 | 2,320 |
| 1994-11-21 | 1,180 | 1,200 | 1,160 | 1,160 | 71,000 | 2,320 |
| 1994-11-18 | 1,170 | 1,190 | 1,170 | 1,180 | 142,000 | 2,360 |
| 1994-11-17 | 1,170 | 1,170 | 1,170 | 1,170 | 30,000 | 2,340 |
| 1994-11-16 | 1,170 | 1,200 | 1,170 | 1,180 | 107,000 | 2,360 |
| 1994-11-15 | 1,170 | 1,170 | 1,160 | 1,170 | 43,000 | 2,340 |
| 1994-11-14 | 1,170 | 1,180 | 1,160 | 1,170 | 143,000 | 2,340 |
| 1994-11-11 | 1,160 | 1,170 | 1,160 | 1,170 | 179,000 | 2,340 |
| 1994-11-10 | 1,150 | 1,170 | 1,150 | 1,160 | 167,000 | 2,320 |
| 1994-11-09 | 1,140 | 1,140 | 1,130 | 1,130 | 34,000 | 2,260 |
| 1994-11-08 | 1,140 | 1,140 | 1,130 | 1,130 | 157,000 | 2,260 |
| 1994-11-07 | 1,170 | 1,170 | 1,140 | 1,140 | 94,000 | 2,280 |
| 1994-11-04 | 1,150 | 1,160 | 1,150 | 1,160 | 69,000 | 2,320 |
| 1994-11-02 | 1,160 | 1,170 | 1,150 | 1,170 | 71,000 | 2,340 |
| 1994-11-01 | 1,150 | 1,150 | 1,140 | 1,150 | 71,000 | 2,300 |
| 1994-10-31 | 1,160 | 1,170 | 1,150 | 1,170 | 24,000 | 2,340 |
| 1994-10-28 | 1,160 | 1,160 | 1,150 | 1,160 | 7,000 | 2,320 |
| 1994-10-27 | 1,150 | 1,160 | 1,140 | 1,160 | 22,000 | 2,320 |
| 1994-10-26 | 1,140 | 1,150 | 1,140 | 1,150 | 37,000 | 2,300 |
| 1994-10-25 | 1,160 | 1,160 | 1,140 | 1,140 | 19,000 | 2,280 |
| 1994-10-24 | 1,180 | 1,180 | 1,170 | 1,170 | 108,000 | 2,340 |
| 1994-10-21 | 1,160 | 1,160 | 1,150 | 1,160 | 106,000 | 2,320 |
| 1994-10-20 | 1,170 | 1,170 | 1,160 | 1,160 | 78,000 | 2,320 |
| 1994-10-19 | 1,180 | 1,180 | 1,170 | 1,170 | 31,000 | 2,340 |
| 1994-10-18 | 1,190 | 1,200 | 1,180 | 1,190 | 10,000 | 2,380 |
| 1994-10-17 | 1,180 | 1,200 | 1,170 | 1,200 | 27,000 | 2,400 |
| 1994-10-14 | 1,210 | 1,210 | 1,180 | 1,180 | 129,000 | 2,360 |
| 1994-10-13 | 1,200 | 1,210 | 1,190 | 1,210 | 87,000 | 2,420 |
| 1994-10-12 | 1,220 | 1,220 | 1,200 | 1,220 | 13,000 | 2,440 |
| 1994-10-11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 2,440 |
| 1994-10-07 | 1,210 | 1,220 | 1,200 | 1,200 | 20,000 | 2,400 |
| 1994-10-06 | 1,200 | 1,220 | 1,200 | 1,220 | 42,000 | 2,440 |
| 1994-10-05 | 1,200 | 1,210 | 1,190 | 1,210 | 15,000 | 2,420 |
| 1994-10-04 | 1,220 | 1,220 | 1,200 | 1,200 | 19,000 | 2,400 |
| 1994-10-03 | 1,230 | 1,230 | 1,210 | 1,220 | 23,000 | 2,440 |
| 1994-09-30 | 1,230 | 1,230 | 1,200 | 1,230 | 19,000 | 2,460 |
| 1994-09-29 | 1,200 | 1,200 | 1,180 | 1,200 | 60,000 | 2,400 |
| 1994-09-28 | 1,210 | 1,210 | 1,200 | 1,200 | 69,000 | 2,400 |
| 1994-09-27 | 1,240 | 1,240 | 1,200 | 1,200 | 183,000 | 2,400 |
| 1994-09-26 | 1,270 | 1,270 | 1,240 | 1,250 | 33,000 | 2,500 |
| 1994-09-22 | 1,260 | 1,270 | 1,250 | 1,260 | 89,000 | 2,520 |
| 1994-09-21 | 1,270 | 1,280 | 1,250 | 1,250 | 130,000 | 2,500 |
| 1994-09-20 | 1,280 | 1,280 | 1,270 | 1,270 | 113,000 | 2,540 |
| 1994-09-19 | 1,270 | 1,280 | 1,270 | 1,270 | 22,000 | 2,540 |
| 1994-09-16 | 1,290 | 1,290 | 1,260 | 1,280 | 100,000 | 2,560 |
| 1994-09-14 | 1,280 | 1,290 | 1,280 | 1,290 | 48,000 | 2,580 |
| 1994-09-13 | 1,300 | 1,310 | 1,280 | 1,280 | 304,000 | 2,560 |
| 1994-09-12 | 1,290 | 1,300 | 1,290 | 1,300 | 33,000 | 2,600 |
| 1994-09-09 | 1,260 | 1,280 | 1,260 | 1,280 | 268,000 | 2,560 |
| 1994-09-08 | 1,300 | 1,300 | 1,280 | 1,280 | 93,000 | 2,560 |
| 1994-09-07 | 1,300 | 1,310 | 1,280 | 1,280 | 96,000 | 2,560 |
| 1994-09-06 | 1,290 | 1,310 | 1,290 | 1,310 | 77,000 | 2,620 |
| 1994-09-05 | 1,300 | 1,310 | 1,290 | 1,290 | 32,000 | 2,580 |
| 1994-09-02 | 1,330 | 1,330 | 1,300 | 1,300 | 55,000 | 2,600 |
| 1994-09-01 | 1,340 | 1,340 | 1,300 | 1,300 | 128,000 | 2,600 |
| 1994-08-31 | 1,340 | 1,350 | 1,340 | 1,340 | 166,000 | 2,680 |
| 1994-08-30 | 1,320 | 1,340 | 1,320 | 1,340 | 68,000 | 2,680 |
| 1994-08-29 | 1,310 | 1,320 | 1,310 | 1,320 | 121,000 | 2,640 |
| 1994-08-26 | 1,310 | 1,320 | 1,310 | 1,320 | 7,000 | 2,640 |
| 1994-08-25 | 1,310 | 1,310 | 1,310 | 1,310 | 14,000 | 2,620 |
| 1994-08-24 | 1,300 | 1,320 | 1,300 | 1,310 | 62,000 | 2,620 |
| 1994-08-23 | 1,320 | 1,340 | 1,310 | 1,320 | 85,000 | 2,640 |
| 1994-08-22 | 1,320 | 1,320 | 1,310 | 1,310 | 32,000 | 2,620 |
| 1994-08-19 | 1,310 | 1,310 | 1,300 | 1,300 | 9,000 | 2,600 |
| 1994-08-17 | 1,320 | 1,320 | 1,300 | 1,310 | 22,000 | 2,620 |
| 1994-08-16 | 1,300 | 1,330 | 1,290 | 1,330 | 15,000 | 2,660 |
| 1994-08-15 | 1,290 | 1,300 | 1,290 | 1,300 | 40,000 | 2,600 |
| 1994-08-12 | 1,310 | 1,310 | 1,280 | 1,290 | 142,000 | 2,580 |
| 1994-08-11 | 1,350 | 1,350 | 1,330 | 1,330 | 116,000 | 2,660 |
| 1994-08-10 | 1,370 | 1,370 | 1,340 | 1,350 | 70,000 | 2,700 |
| 1994-08-09 | 1,370 | 1,380 | 1,350 | 1,370 | 54,000 | 2,740 |
| 1994-08-08 | 1,320 | 1,350 | 1,320 | 1,350 | 35,000 | 2,700 |
| 1994-08-05 | 1,340 | 1,340 | 1,310 | 1,320 | 53,000 | 2,640 |
| 1994-08-04 | 1,340 | 1,350 | 1,330 | 1,330 | 57,000 | 2,660 |
| 1994-08-03 | 1,340 | 1,370 | 1,340 | 1,350 | 98,000 | 2,700 |
| 1994-08-02 | 1,320 | 1,350 | 1,310 | 1,350 | 125,000 | 2,700 |
| 1994-08-01 | 1,350 | 1,350 | 1,320 | 1,320 | 96,000 | 2,640 |
| 1994-07-29 | 1,340 | 1,340 | 1,320 | 1,340 | 16,000 | 2,680 |
| 1994-07-28 | 1,340 | 1,340 | 1,310 | 1,320 | 209,000 | 2,640 |
| 1994-07-27 | 1,370 | 1,370 | 1,330 | 1,330 | 237,000 | 2,660 |
| 1994-07-26 | 1,340 | 1,360 | 1,330 | 1,360 | 183,000 | 2,720 |
| 1994-07-25 | 1,350 | 1,360 | 1,330 | 1,330 | 88,000 | 2,660 |
| 1994-07-22 | 1,360 | 1,360 | 1,350 | 1,350 | 59,000 | 2,700 |
| 1994-07-21 | 1,360 | 1,370 | 1,360 | 1,360 | 49,000 | 2,720 |
| 1994-07-20 | 1,370 | 1,380 | 1,370 | 1,370 | 199,000 | 2,740 |
| 1994-07-19 | 1,370 | 1,380 | 1,370 | 1,370 | 54,000 | 2,740 |
| 1994-07-18 | 1,390 | 1,390 | 1,380 | 1,380 | 50,000 | 2,760 |
| 1994-07-15 | 1,400 | 1,410 | 1,400 | 1,410 | 214,000 | 2,820 |
| 1994-07-14 | 1,380 | 1,390 | 1,380 | 1,380 | 166,000 | 2,760 |
| 1994-07-13 | 1,330 | 1,380 | 1,330 | 1,370 | 329,000 | 2,740 |
| 1994-07-12 | 1,320 | 1,330 | 1,310 | 1,330 | 24,000 | 2,660 |
| 1994-07-11 | 1,340 | 1,350 | 1,340 | 1,340 | 17,000 | 2,680 |
| 1994-07-08 | 1,320 | 1,340 | 1,300 | 1,340 | 56,000 | 2,680 |
| 1994-07-07 | 1,330 | 1,330 | 1,310 | 1,320 | 63,000 | 2,640 |
| 1994-07-06 | 1,300 | 1,340 | 1,300 | 1,310 | 136,000 | 2,620 |
| 1994-07-05 | 1,260 | 1,300 | 1,260 | 1,280 | 116,000 | 2,560 |
| 1994-07-04 | 1,240 | 1,260 | 1,230 | 1,260 | 125,000 | 2,520 |
| 1994-07-01 | 1,260 | 1,260 | 1,250 | 1,250 | 42,000 | 2,500 |
| 1994-06-30 | 1,260 | 1,270 | 1,260 | 1,270 | 74,000 | 2,540 |
| 1994-06-29 | 1,290 | 1,290 | 1,270 | 1,270 | 87,000 | 2,540 |
| 1994-06-28 | 1,280 | 1,300 | 1,280 | 1,280 | 66,000 | 2,560 |
| 1994-06-27 | 1,280 | 1,300 | 1,280 | 1,280 | 100,000 | 2,560 |
| 1994-06-24 | 1,300 | 1,300 | 1,290 | 1,300 | 62,000 | 2,600 |
| 1994-06-23 | 1,280 | 1,300 | 1,280 | 1,300 | 163,000 | 2,600 |
| 1994-06-22 | 1,290 | 1,290 | 1,280 | 1,280 | 127,000 | 2,560 |
| 1994-06-21 | 1,300 | 1,310 | 1,300 | 1,300 | 27,000 | 2,600 |
| 1994-06-20 | 1,300 | 1,340 | 1,300 | 1,320 | 53,000 | 2,640 |
| 1994-06-17 | 1,360 | 1,360 | 1,320 | 1,320 | 32,000 | 2,640 |
| 1994-06-16 | 1,330 | 1,360 | 1,330 | 1,350 | 62,000 | 2,700 |
| 1994-06-15 | 1,330 | 1,350 | 1,330 | 1,350 | 7,000 | 2,700 |
| 1994-06-14 | 1,340 | 1,350 | 1,340 | 1,350 | 38,000 | 2,700 |
| 1994-06-13 | 1,340 | 1,360 | 1,340 | 1,340 | 80,000 | 2,680 |
| 1994-06-10 | 1,320 | 1,350 | 1,320 | 1,340 | 203,000 | 2,680 |
| 1994-06-09 | 1,340 | 1,350 | 1,320 | 1,330 | 155,000 | 2,660 |
| 1994-06-08 | 1,340 | 1,350 | 1,330 | 1,340 | 142,000 | 2,680 |
| 1994-06-07 | 1,350 | 1,350 | 1,330 | 1,330 | 21,000 | 2,660 |
| 1994-06-06 | 1,350 | 1,370 | 1,350 | 1,360 | 109,000 | 2,720 |
| 1994-06-03 | 1,370 | 1,370 | 1,360 | 1,370 | 120,000 | 2,740 |
| 1994-06-02 | 1,330 | 1,350 | 1,330 | 1,350 | 75,000 | 2,700 |
| 1994-06-01 | 1,330 | 1,340 | 1,320 | 1,330 | 40,000 | 2,660 |
| 1994-05-31 | 1,360 | 1,360 | 1,340 | 1,350 | 15,000 | 2,700 |
| 1994-05-30 | 1,340 | 1,350 | 1,320 | 1,320 | 147,000 | 2,640 |
| 1994-05-27 | 1,320 | 1,340 | 1,320 | 1,340 | 57,000 | 2,680 |
| 1994-05-26 | 1,350 | 1,350 | 1,330 | 1,340 | 35,000 | 2,680 |
| 1994-05-25 | 1,350 | 1,360 | 1,340 | 1,360 | 158,000 | 2,720 |
| 1994-05-24 | 1,360 | 1,360 | 1,340 | 1,340 | 135,000 | 2,680 |
| 1994-05-23 | 1,350 | 1,380 | 1,350 | 1,380 | 190,000 | 2,760 |
| 1994-05-20 | 1,360 | 1,360 | 1,330 | 1,330 | 80,000 | 2,660 |
| 1994-05-19 | 1,330 | 1,340 | 1,320 | 1,340 | 37,000 | 2,680 |
| 1994-05-18 | 1,320 | 1,330 | 1,320 | 1,320 | 109,000 | 2,640 |
| 1994-05-17 | 1,340 | 1,340 | 1,320 | 1,320 | 59,000 | 2,640 |
| 1994-05-16 | 1,340 | 1,350 | 1,340 | 1,340 | 14,000 | 2,680 |
| 1994-05-13 | 1,340 | 1,350 | 1,330 | 1,330 | 40,000 | 2,660 |
| 1994-05-12 | 1,340 | 1,350 | 1,330 | 1,330 | 28,000 | 2,660 |
| 1994-05-11 | 1,340 | 1,350 | 1,330 | 1,340 | 27,000 | 2,680 |
| 1994-05-10 | 1,340 | 1,360 | 1,330 | 1,350 | 67,000 | 2,700 |
| 1994-05-09 | 1,320 | 1,350 | 1,320 | 1,350 | 11,000 | 2,700 |
| 1994-05-06 | 1,310 | 1,350 | 1,310 | 1,350 | 48,000 | 2,700 |
| 1994-05-02 | 1,320 | 1,320 | 1,310 | 1,310 | 30,000 | 2,620 |
| 1994-04-27 | 1,320 | 1,330 | 1,300 | 1,300 | 151,000 | 2,600 |
| 1994-04-26 | 1,360 | 1,360 | 1,330 | 1,330 | 147,000 | 2,660 |
| 1994-04-25 | 1,320 | 1,360 | 1,320 | 1,360 | 40,000 | 2,720 |
| 1994-04-22 | 1,330 | 1,330 | 1,320 | 1,320 | 5,000 | 2,640 |
| 1994-04-21 | 1,320 | 1,320 | 1,320 | 1,320 | 56,000 | 2,640 |
| 1994-04-20 | 1,320 | 1,340 | 1,320 | 1,320 | 134,000 | 2,640 |
| 1994-04-19 | 1,360 | 1,360 | 1,320 | 1,320 | 283,000 | 2,640 |
| 1994-04-18 | 1,340 | 1,370 | 1,330 | 1,340 | 155,000 | 2,680 |
| 1994-04-15 | 1,330 | 1,340 | 1,300 | 1,300 | 65,000 | 2,600 |
| 1994-04-14 | 1,300 | 1,330 | 1,300 | 1,320 | 37,000 | 2,640 |
| 1994-04-13 | 1,290 | 1,310 | 1,280 | 1,280 | 125,000 | 2,560 |
| 1994-04-12 | 1,340 | 1,340 | 1,260 | 1,260 | 235,000 | 2,520 |
| 1994-04-11 | 1,340 | 1,340 | 1,320 | 1,340 | 11,000 | 2,680 |
| 1994-04-08 | 1,330 | 1,350 | 1,310 | 1,310 | 43,000 | 2,620 |
| 1994-04-07 | 1,320 | 1,350 | 1,320 | 1,340 | 69,000 | 2,680 |
| 1994-04-06 | 1,340 | 1,340 | 1,330 | 1,330 | 40,000 | 2,660 |
| 1994-04-05 | 1,310 | 1,330 | 1,310 | 1,320 | 73,000 | 2,640 |
| 1994-04-04 | 1,330 | 1,330 | 1,320 | 1,320 | 21,000 | 2,640 |
| 1994-04-01 | 1,320 | 1,340 | 1,310 | 1,340 | 12,000 | 2,680 |
| 1994-03-31 | 1,330 | 1,340 | 1,300 | 1,300 | 80,000 | 2,600 |
| 1994-03-30 | 1,320 | 1,330 | 1,310 | 1,320 | 69,000 | 2,640 |
| 1994-03-29 | 1,350 | 1,360 | 1,350 | 1,350 | 112,000 | 2,700 |
| 1994-03-28 | 1,360 | 1,370 | 1,330 | 1,350 | 17,000 | 2,700 |
| 1994-03-25 | 1,370 | 1,370 | 1,350 | 1,370 | 74,000 | 2,740 |
| 1994-03-24 | 1,370 | 1,390 | 1,370 | 1,380 | 158,000 | 2,760 |
| 1994-03-23 | 1,370 | 1,370 | 1,360 | 1,370 | 30,000 | 2,740 |
| 1994-03-22 | 1,390 | 1,390 | 1,360 | 1,360 | 192,000 | 2,720 |
| 1994-03-18 | 1,360 | 1,390 | 1,360 | 1,390 | 188,000 | 2,780 |
| 1994-03-17 | 1,330 | 1,360 | 1,320 | 1,360 | 41,000 | 2,720 |
| 1994-03-16 | 1,370 | 1,380 | 1,310 | 1,310 | 52,000 | 2,620 |
| 1994-03-15 | 1,370 | 1,390 | 1,360 | 1,370 | 79,000 | 2,740 |
| 1994-03-14 | 1,350 | 1,370 | 1,350 | 1,350 | 38,000 | 2,700 |
| 1994-03-11 | 1,350 | 1,390 | 1,330 | 1,330 | 253,000 | 2,660 |
| 1994-03-10 | 1,370 | 1,370 | 1,360 | 1,370 | 51,000 | 2,740 |
| 1994-03-09 | 1,370 | 1,390 | 1,370 | 1,370 | 162,000 | 2,740 |
| 1994-03-08 | 1,400 | 1,400 | 1,310 | 1,320 | 113,000 | 2,640 |
| 1994-03-07 | 1,420 | 1,420 | 1,380 | 1,400 | 68,000 | 2,800 |
| 1994-03-04 | 1,360 | 1,430 | 1,360 | 1,430 | 77,000 | 2,860 |
| 1994-03-03 | 1,400 | 1,400 | 1,360 | 1,360 | 49,000 | 2,720 |
| 1994-03-02 | 1,400 | 1,400 | 1,360 | 1,400 | 82,000 | 2,800 |
| 1994-03-01 | 1,410 | 1,420 | 1,400 | 1,400 | 313,000 | 2,800 |
| 1994-02-28 | 1,410 | 1,420 | 1,400 | 1,410 | 156,000 | 2,820 |
| 1994-02-25 | 1,400 | 1,400 | 1,390 | 1,400 | 151,000 | 2,800 |
| 1994-02-24 | 1,370 | 1,400 | 1,360 | 1,390 | 119,000 | 2,780 |
| 1994-02-23 | 1,330 | 1,350 | 1,320 | 1,350 | 97,000 | 2,700 |
| 1994-02-22 | 1,320 | 1,320 | 1,310 | 1,320 | 88,000 | 2,640 |
| 1994-02-21 | 1,320 | 1,330 | 1,300 | 1,320 | 42,000 | 2,640 |
| 1994-02-18 | 1,340 | 1,340 | 1,320 | 1,320 | 88,000 | 2,640 |
| 1994-02-17 | 1,310 | 1,330 | 1,310 | 1,330 | 79,000 | 2,660 |
| 1994-02-16 | 1,310 | 1,340 | 1,310 | 1,320 | 156,000 | 2,640 |
| 1994-02-15 | 1,320 | 1,330 | 1,280 | 1,310 | 208,000 | 2,620 |
| 1994-02-14 | 1,310 | 1,330 | 1,300 | 1,330 | 110,000 | 2,660 |
| 1994-02-10 | 1,320 | 1,330 | 1,290 | 1,330 | 78,000 | 2,660 |
| 1994-02-09 | 1,340 | 1,340 | 1,280 | 1,340 | 197,000 | 2,680 |
| 1994-02-08 | 1,300 | 1,340 | 1,280 | 1,320 | 206,000 | 2,640 |
| 1994-02-07 | 1,290 | 1,290 | 1,270 | 1,270 | 220,000 | 2,540 |
| 1994-02-04 | 1,260 | 1,290 | 1,260 | 1,290 | 160,000 | 2,580 |
| 1994-02-03 | 1,240 | 1,270 | 1,240 | 1,260 | 158,000 | 2,520 |
| 1994-02-02 | 1,270 | 1,270 | 1,230 | 1,260 | 219,000 | 2,520 |
| 1994-02-01 | 1,310 | 1,320 | 1,290 | 1,290 | 79,000 | 2,580 |
| 1994-01-31 | 1,280 | 1,310 | 1,280 | 1,300 | 237,000 | 2,600 |
| 1994-01-28 | 1,230 | 1,230 | 1,200 | 1,230 | 47,000 | 2,460 |
| 1994-01-27 | 1,250 | 1,260 | 1,240 | 1,250 | 117,000 | 2,500 |
| 1994-01-26 | 1,220 | 1,270 | 1,210 | 1,270 | 75,000 | 2,540 |
| 1994-01-25 | 1,200 | 1,200 | 1,190 | 1,200 | 332,000 | 2,400 |
| 1994-01-24 | 1,200 | 1,220 | 1,200 | 1,200 | 103,000 | 2,400 |
| 1994-01-21 | 1,230 | 1,260 | 1,230 | 1,240 | 290,000 | 2,480 |
| 1994-01-20 | 1,240 | 1,240 | 1,220 | 1,220 | 154,000 | 2,440 |
| 1994-01-19 | 1,240 | 1,240 | 1,220 | 1,240 | 73,000 | 2,480 |
| 1994-01-18 | 1,250 | 1,260 | 1,240 | 1,260 | 47,000 | 2,520 |
| 1994-01-17 | 1,260 | 1,260 | 1,230 | 1,260 | 36,000 | 2,520 |
| 1994-01-14 | 1,260 | 1,260 | 1,240 | 1,260 | 77,000 | 2,520 |
| 1994-01-13 | 1,250 | 1,270 | 1,250 | 1,270 | 89,000 | 2,540 |
| 1994-01-12 | 1,230 | 1,240 | 1,200 | 1,210 | 119,000 | 2,420 |
| 1994-01-11 | 1,210 | 1,230 | 1,210 | 1,230 | 51,000 | 2,460 |
| 1994-01-10 | 1,200 | 1,220 | 1,190 | 1,190 | 136,000 | 2,380 |
| 1994-01-07 | 1,190 | 1,190 | 1,180 | 1,180 | 171,000 | 2,360 |
| 1994-01-06 | 1,160 | 1,200 | 1,160 | 1,200 | 103,000 | 2,400 |
| 1994-01-05 | 1,170 | 1,190 | 1,160 | 1,160 | 27,000 | 2,320 |
| 1994-01-04 | 1,170 | 1,170 | 1,150 | 1,170 | 17,000 | 2,340 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
