8275 (株)フォーバル 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 | 2,990 | 2,990 | 2,920 | 2,950 | 28,000 | 1,475 |
| 1994-12-29 | 2,850 | 3,050 | 2,850 | 2,990 | 87,000 | 1,495 |
| 1994-12-28 | 2,790 | 2,940 | 2,750 | 2,850 | 68,000 | 1,425 |
| 1994-12-27 | 2,500 | 2,800 | 2,500 | 2,800 | 46,000 | 1,400 |
| 1994-12-26 | 2,440 | 2,500 | 2,440 | 2,500 | 12,000 | 1,250 |
| 1994-12-22 | 2,420 | 2,480 | 2,410 | 2,420 | 21,000 | 1,210 |
| 1994-12-21 | 2,330 | 2,420 | 2,310 | 2,420 | 6,000 | 1,210 |
| 1994-12-20 | 2,420 | 2,420 | 2,340 | 2,340 | 2,000 | 1,170 |
| 1994-12-19 | 2,420 | 2,420 | 2,300 | 2,420 | 13,000 | 1,210 |
| 1994-12-16 | 2,430 | 2,430 | 2,300 | 2,430 | 11,000 | 1,215 |
| 1994-12-15 | 2,340 | 2,430 | 2,220 | 2,430 | 6,000 | 1,215 |
| 1994-12-13 | 2,510 | 2,510 | 2,400 | 2,480 | 10,000 | 1,240 |
| 1994-12-12 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,250 |
| 1994-12-09 | 2,550 | 2,580 | 2,500 | 2,500 | 8,000 | 1,250 |
| 1994-12-08 | 2,580 | 2,580 | 2,560 | 2,560 | 4,000 | 1,280 |
| 1994-12-07 | 2,650 | 2,650 | 2,600 | 2,600 | 6,000 | 1,300 |
| 1994-12-06 | 2,690 | 2,690 | 2,550 | 2,650 | 13,000 | 1,325 |
| 1994-12-05 | 2,500 | 2,650 | 2,500 | 2,650 | 17,000 | 1,325 |
| 1994-12-02 | 2,500 | 2,500 | 2,480 | 2,480 | 10,000 | 1,240 |
| 1994-12-01 | 2,620 | 2,640 | 2,500 | 2,500 | 17,000 | 1,250 |
| 1994-11-30 | 2,510 | 2,600 | 2,500 | 2,600 | 10,000 | 1,300 |
| 1994-11-29 | 2,580 | 2,580 | 2,460 | 2,460 | 4,000 | 1,230 |
| 1994-11-28 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,250 |
| 1994-11-25 | 2,550 | 2,590 | 2,550 | 2,590 | 6,000 | 1,295 |
| 1994-11-24 | 2,590 | 2,590 | 2,510 | 2,590 | 11,000 | 1,295 |
| 1994-11-22 | 2,640 | 2,700 | 2,600 | 2,660 | 21,000 | 1,330 |
| 1994-11-21 | 2,810 | 2,810 | 2,700 | 2,700 | 5,000 | 1,350 |
| 1994-11-18 | 2,800 | 2,880 | 2,800 | 2,820 | 42,000 | 1,410 |
| 1994-11-17 | 2,960 | 2,990 | 2,880 | 2,880 | 82,000 | 1,440 |
| 1994-11-16 | 2,640 | 2,710 | 2,600 | 2,600 | 32,000 | 1,300 |
| 1994-11-15 | 2,350 | 2,600 | 2,350 | 2,560 | 24,000 | 1,280 |
| 1994-11-11 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 1,120 |
| 1994-11-10 | 2,200 | 2,390 | 2,200 | 2,280 | 14,000 | 1,140 |
| 1994-11-09 | 2,290 | 2,290 | 2,100 | 2,200 | 23,000 | 1,100 |
| 1994-11-08 | 2,400 | 2,400 | 2,300 | 2,300 | 9,000 | 1,150 |
| 1994-11-07 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 1,200 |
| 1994-11-04 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 1,200 |
| 1994-11-02 | 2,500 | 2,500 | 2,460 | 2,460 | 2,000 | 1,230 |
| 1994-11-01 | 2,470 | 2,500 | 2,450 | 2,460 | 6,000 | 1,230 |
| 1994-10-28 | 2,460 | 2,470 | 2,460 | 2,460 | 3,000 | 1,230 |
| 1994-10-27 | 2,450 | 2,500 | 2,450 | 2,500 | 12,000 | 1,250 |
| 1994-10-26 | 2,480 | 2,490 | 2,480 | 2,480 | 7,000 | 1,240 |
| 1994-10-25 | 2,580 | 2,580 | 2,500 | 2,500 | 4,000 | 1,250 |
| 1994-10-24 | 2,630 | 2,630 | 2,600 | 2,600 | 10,000 | 1,300 |
| 1994-10-21 | 2,670 | 2,680 | 2,630 | 2,630 | 9,000 | 1,315 |
| 1994-10-20 | 2,630 | 2,650 | 2,610 | 2,650 | 7,000 | 1,325 |
| 1994-10-19 | 2,630 | 2,650 | 2,600 | 2,600 | 15,000 | 1,300 |
| 1994-10-18 | 2,730 | 2,730 | 2,710 | 2,710 | 3,000 | 1,355 |
| 1994-10-17 | 2,800 | 2,800 | 2,750 | 2,750 | 9,000 | 1,375 |
| 1994-10-14 | 2,860 | 2,890 | 2,780 | 2,780 | 17,000 | 1,390 |
| 1994-10-13 | 2,700 | 2,800 | 2,670 | 2,800 | 8,000 | 1,400 |
| 1994-10-12 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 1,375 |
| 1994-10-11 | 2,830 | 2,830 | 2,790 | 2,830 | 3,000 | 1,415 |
| 1994-10-07 | 2,830 | 2,830 | 2,810 | 2,830 | 6,000 | 1,415 |
| 1994-10-06 | 2,800 | 2,840 | 2,800 | 2,830 | 9,000 | 1,415 |
| 1994-10-05 | 2,800 | 2,840 | 2,800 | 2,800 | 21,000 | 1,400 |
| 1994-10-04 | 2,790 | 2,800 | 2,790 | 2,800 | 8,000 | 1,400 |
| 1994-10-03 | 2,800 | 2,820 | 2,700 | 2,700 | 14,000 | 1,350 |
| 1994-09-30 | 2,600 | 2,800 | 2,600 | 2,750 | 60,000 | 1,375 |
| 1994-09-29 | 2,790 | 2,800 | 2,590 | 2,590 | 27,000 | 1,295 |
| 1994-09-28 | 2,610 | 2,610 | 2,600 | 2,600 | 3,000 | 1,300 |
| 1994-09-27 | 2,630 | 2,630 | 2,600 | 2,600 | 16,000 | 1,300 |
| 1994-09-26 | 2,700 | 2,700 | 2,650 | 2,650 | 2,000 | 1,325 |
| 1994-09-22 | 2,750 | 2,750 | 2,700 | 2,700 | 4,000 | 1,350 |
| 1994-09-21 | 2,760 | 2,800 | 2,750 | 2,800 | 10,000 | 1,400 |
| 1994-09-20 | 2,770 | 2,850 | 2,770 | 2,850 | 13,000 | 1,425 |
| 1994-09-19 | 2,800 | 2,800 | 2,750 | 2,800 | 10,000 | 1,400 |
| 1994-09-16 | 2,840 | 2,900 | 2,840 | 2,870 | 18,000 | 1,435 |
| 1994-09-14 | 2,950 | 2,950 | 2,820 | 2,840 | 26,000 | 1,420 |
| 1994-09-13 | 2,750 | 3,000 | 2,750 | 3,000 | 25,000 | 1,500 |
| 1994-09-12 | 2,660 | 2,700 | 2,660 | 2,690 | 10,000 | 1,345 |
| 1994-09-09 | 2,620 | 2,700 | 2,610 | 2,650 | 37,000 | 1,325 |
| 1994-09-08 | 2,610 | 2,650 | 2,600 | 2,610 | 21,000 | 1,305 |
| 1994-09-07 | 2,740 | 2,740 | 2,650 | 2,650 | 16,000 | 1,325 |
| 1994-09-06 | 2,850 | 2,860 | 2,750 | 2,750 | 33,000 | 1,375 |
| 1994-09-05 | 3,000 | 3,000 | 2,870 | 2,870 | 5,000 | 1,435 |
| 1994-09-02 | 3,050 | 3,050 | 2,950 | 3,000 | 21,000 | 1,500 |
| 1994-09-01 | 3,160 | 3,160 | 3,050 | 3,100 | 12,000 | 1,550 |
| 1994-08-31 | 3,060 | 3,210 | 3,060 | 3,100 | 35,000 | 1,550 |
| 1994-08-30 | 2,880 | 3,000 | 2,880 | 3,000 | 9,000 | 1,500 |
| 1994-08-29 | 2,860 | 2,870 | 2,860 | 2,870 | 8,000 | 1,435 |
| 1994-08-26 | 2,820 | 2,900 | 2,820 | 2,900 | 9,000 | 1,450 |
| 1994-08-25 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,450 |
| 1994-08-24 | 3,000 | 3,000 | 2,820 | 2,900 | 9,000 | 1,450 |
| 1994-08-22 | 3,030 | 3,040 | 3,000 | 3,000 | 11,000 | 1,500 |
| 1994-08-19 | 3,120 | 3,170 | 2,900 | 2,980 | 38,000 | 1,490 |
| 1994-08-18 | 3,190 | 3,200 | 3,100 | 3,120 | 11,000 | 1,560 |
| 1994-08-17 | 3,200 | 3,200 | 3,160 | 3,160 | 9,000 | 1,580 |
| 1994-08-16 | 3,210 | 3,210 | 3,160 | 3,200 | 6,000 | 1,600 |
| 1994-08-15 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 | 1,615 |
| 1994-08-12 | 3,300 | 3,300 | 3,280 | 3,280 | 8,000 | 1,640 |
| 1994-08-11 | 3,250 | 3,270 | 3,250 | 3,270 | 4,000 | 1,635 |
| 1994-08-10 | 3,320 | 3,320 | 3,200 | 3,230 | 17,000 | 1,615 |
| 1994-08-09 | 3,300 | 3,300 | 3,300 | 3,300 | 14,000 | 1,650 |
| 1994-08-08 | 3,300 | 3,400 | 3,300 | 3,390 | 19,000 | 1,695 |
| 1994-08-05 | 3,540 | 3,540 | 3,360 | 3,400 | 82,000 | 1,700 |
| 1994-08-04 | 3,170 | 3,200 | 3,170 | 3,200 | 17,000 | 1,600 |
| 1994-08-03 | 3,210 | 3,210 | 3,150 | 3,150 | 11,000 | 1,575 |
| 1994-08-02 | 3,100 | 3,200 | 3,100 | 3,190 | 10,000 | 1,595 |
| 1994-08-01 | 3,020 | 3,030 | 3,010 | 3,010 | 8,000 | 1,505 |
| 1994-07-29 | 3,100 | 3,100 | 3,010 | 3,010 | 8,000 | 1,505 |
| 1994-07-28 | 3,070 | 3,070 | 3,000 | 3,050 | 9,000 | 1,525 |
| 1994-07-27 | 3,200 | 3,250 | 3,060 | 3,070 | 30,000 | 1,535 |
| 1994-07-26 | 3,000 | 3,150 | 3,000 | 3,100 | 14,000 | 1,550 |
| 1994-07-25 | 3,390 | 3,450 | 3,000 | 3,000 | 30,000 | 1,500 |
| 1994-07-22 | 3,450 | 3,600 | 3,420 | 3,480 | 69,000 | 1,740 |
| 1994-07-21 | 3,550 | 3,600 | 3,450 | 3,450 | 39,000 | 1,725 |
| 1994-07-20 | 3,530 | 3,580 | 3,500 | 3,520 | 22,000 | 1,760 |
| 1994-07-19 | 3,500 | 3,550 | 3,470 | 3,500 | 21,000 | 1,750 |
| 1994-07-18 | 3,650 | 3,650 | 3,450 | 3,500 | 39,000 | 1,750 |
| 1994-07-15 | 3,500 | 3,630 | 3,500 | 3,600 | 76,000 | 1,800 |
| 1994-07-14 | 3,560 | 3,560 | 3,430 | 3,450 | 40,000 | 1,725 |
| 1994-07-13 | 3,650 | 3,690 | 3,500 | 3,570 | 93,000 | 1,785 |
| 1994-07-12 | 3,500 | 3,650 | 3,430 | 3,610 | 115,000 | 1,805 |
| 1994-07-11 | 3,500 | 3,620 | 3,460 | 3,500 | 67,000 | 1,750 |
| 1994-07-08 | 3,600 | 3,800 | 3,500 | 3,600 | 214,000 | 1,800 |
| 1994-07-07 | 3,150 | 3,650 | 3,100 | 3,600 | 175,000 | 1,800 |
| 1994-07-06 | 3,350 | 3,350 | 3,150 | 3,160 | 57,000 | 1,580 |
| 1994-07-05 | 3,470 | 3,470 | 3,300 | 3,350 | 55,000 | 1,675 |
| 1994-07-04 | 3,460 | 3,540 | 3,430 | 3,500 | 65,000 | 1,750 |
| 1994-07-01 | 3,600 | 3,600 | 3,340 | 3,430 | 194,000 | 1,715 |
| 1994-06-30 | 3,050 | 3,650 | 3,050 | 3,620 | 295,000 | 1,810 |
| 1994-06-29 | 2,910 | 3,240 | 2,860 | 3,150 | 218,000 | 1,575 |
| 1994-06-28 | 2,650 | 2,970 | 2,640 | 2,900 | 168,000 | 1,450 |
| 1994-06-27 | 2,590 | 2,660 | 2,550 | 2,610 | 21,000 | 1,305 |
| 1994-06-24 | 2,800 | 2,800 | 2,660 | 2,700 | 39,000 | 1,350 |
| 1994-06-23 | 2,640 | 2,800 | 2,640 | 2,800 | 63,000 | 1,400 |
| 1994-06-22 | 2,460 | 2,600 | 2,430 | 2,560 | 65,000 | 1,280 |
| 1994-06-21 | 2,690 | 2,690 | 2,600 | 2,600 | 22,000 | 1,300 |
| 1994-06-20 | 2,800 | 2,800 | 2,550 | 2,740 | 91,000 | 1,370 |
| 1994-06-17 | 2,650 | 2,990 | 2,640 | 2,900 | 214,000 | 1,450 |
| 1994-06-16 | 2,350 | 2,600 | 2,350 | 2,590 | 89,000 | 1,295 |
| 1994-06-15 | 2,260 | 2,300 | 2,260 | 2,270 | 26,000 | 1,135 |
| 1994-06-14 | 2,250 | 2,290 | 2,240 | 2,250 | 40,000 | 1,125 |
| 1994-06-13 | 2,200 | 2,250 | 2,200 | 2,240 | 41,000 | 1,120 |
| 1994-06-10 | 2,190 | 2,210 | 2,180 | 2,200 | 87,000 | 1,100 |
| 1994-06-09 | 2,120 | 2,160 | 2,100 | 2,160 | 53,000 | 1,080 |
| 1994-06-08 | 2,060 | 2,110 | 2,060 | 2,080 | 34,000 | 1,040 |
| 1994-06-07 | 2,050 | 2,070 | 2,050 | 2,050 | 14,000 | 1,025 |
| 1994-06-06 | 2,050 | 2,060 | 2,030 | 2,030 | 4,000 | 1,015 |
| 1994-06-03 | 2,050 | 2,100 | 2,040 | 2,050 | 31,000 | 1,025 |
| 1994-06-02 | 2,000 | 2,040 | 1,990 | 2,000 | 20,000 | 1,000 |
| 1994-06-01 | 1,970 | 1,990 | 1,960 | 1,960 | 8,000 | 980 |
| 1994-05-31 | 1,970 | 1,970 | 1,960 | 1,970 | 8,000 | 985 |
| 1994-05-30 | 2,000 | 2,000 | 1,950 | 1,950 | 16,000 | 975 |
| 1994-05-27 | 1,980 | 2,050 | 1,960 | 1,960 | 14,000 | 980 |
| 1994-05-26 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 980 |
| 1994-05-25 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 980 |
| 1994-05-24 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 970 |
| 1994-05-23 | 1,990 | 1,990 | 1,990 | 1,990 | 5,000 | 995 |
| 1994-05-20 | 1,990 | 1,990 | 1,930 | 1,930 | 9,000 | 965 |
| 1994-05-19 | 2,000 | 2,030 | 1,990 | 1,990 | 22,000 | 995 |
| 1994-05-18 | 2,040 | 2,040 | 1,930 | 2,000 | 42,000 | 1,000 |
| 1994-05-17 | 2,120 | 2,120 | 2,080 | 2,100 | 44,000 | 1,050 |
| 1994-05-16 | 2,100 | 2,150 | 2,100 | 2,130 | 125,000 | 1,065 |
| 1994-05-13 | 1,920 | 2,030 | 1,920 | 2,000 | 58,000 | 1,000 |
| 1994-05-12 | 1,900 | 1,900 | 1,870 | 1,900 | 9,000 | 950 |
| 1994-05-11 | 1,900 | 1,900 | 1,880 | 1,880 | 4,000 | 940 |
| 1994-05-10 | 1,880 | 1,900 | 1,850 | 1,850 | 5,000 | 925 |
| 1994-05-09 | 1,900 | 1,940 | 1,900 | 1,900 | 6,000 | 950 |
| 1994-05-06 | 1,920 | 1,920 | 1,900 | 1,900 | 5,000 | 950 |
| 1994-05-02 | 1,920 | 1,920 | 1,900 | 1,900 | 7,000 | 950 |
| 1994-04-28 | 1,860 | 1,900 | 1,860 | 1,860 | 4,000 | 930 |
| 1994-04-27 | 1,900 | 1,930 | 1,900 | 1,930 | 4,000 | 965 |
| 1994-04-26 | 1,900 | 1,950 | 1,900 | 1,900 | 12,000 | 950 |
| 1994-04-25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 1994-04-22 | 1,950 | 1,970 | 1,950 | 1,970 | 2,000 | 985 |
| 1994-04-21 | 1,960 | 1,960 | 1,840 | 1,890 | 13,000 | 945 |
| 1994-04-20 | 1,980 | 1,980 | 1,950 | 1,950 | 8,000 | 975 |
| 1994-04-19 | 1,970 | 1,970 | 1,960 | 1,960 | 4,000 | 980 |
| 1994-04-18 | 1,990 | 2,020 | 1,940 | 2,020 | 17,000 | 1,010 |
| 1994-04-15 | 2,000 | 2,000 | 1,960 | 1,960 | 20,000 | 980 |
| 1994-04-14 | 2,000 | 2,000 | 1,910 | 1,910 | 29,000 | 955 |
| 1994-04-13 | 1,950 | 2,040 | 1,940 | 2,020 | 43,000 | 1,010 |
| 1994-04-12 | 1,900 | 1,940 | 1,900 | 1,900 | 6,000 | 950 |
| 1994-04-11 | 1,950 | 1,950 | 1,900 | 1,900 | 4,000 | 950 |
| 1994-04-08 | 2,050 | 2,080 | 1,810 | 1,890 | 49,000 | 945 |
| 1994-04-07 | 1,940 | 2,050 | 1,940 | 2,050 | 53,000 | 1,025 |
| 1994-04-06 | 1,890 | 1,940 | 1,890 | 1,900 | 17,000 | 950 |
| 1994-04-05 | 1,880 | 1,890 | 1,850 | 1,860 | 10,000 | 930 |
| 1994-04-04 | 1,850 | 1,950 | 1,830 | 1,880 | 24,000 | 940 |
| 1994-04-01 | 1,770 | 1,830 | 1,710 | 1,800 | 17,000 | 900 |
| 1994-03-31 | 1,800 | 1,800 | 1,770 | 1,770 | 5,000 | 885 |
| 1994-03-30 | 1,740 | 1,800 | 1,720 | 1,800 | 6,000 | 900 |
| 1994-03-29 | 1,760 | 1,780 | 1,720 | 1,740 | 5,000 | 870 |
| 1994-03-28 | 1,670 | 1,690 | 1,670 | 1,680 | 7,000 | 840 |
| 1994-03-25 | 1,770 | 1,790 | 1,700 | 1,700 | 18,000 | 850 |
| 1994-03-24 | 1,780 | 1,790 | 1,760 | 1,790 | 4,000 | 895 |
| 1994-03-23 | 1,840 | 1,840 | 1,780 | 1,780 | 6,000 | 890 |
| 1994-03-22 | 1,830 | 1,830 | 1,810 | 1,810 | 6,000 | 905 |
| 1994-03-18 | 1,890 | 1,890 | 1,820 | 1,840 | 12,000 | 920 |
| 1994-03-17 | 1,920 | 1,930 | 1,810 | 1,890 | 13,000 | 945 |
| 1994-03-16 | 1,780 | 1,900 | 1,750 | 1,900 | 29,000 | 950 |
| 1994-03-15 | 1,810 | 1,810 | 1,760 | 1,780 | 44,000 | 890 |
| 1994-03-14 | 1,940 | 1,980 | 1,800 | 1,830 | 53,000 | 915 |
| 1994-03-11 | 2,200 | 2,210 | 2,000 | 2,030 | 140,000 | 1,015 |
| 1994-03-10 | 1,940 | 2,150 | 1,940 | 2,150 | 210,000 | 1,075 |
| 1994-03-09 | 1,820 | 1,880 | 1,820 | 1,850 | 16,000 | 925 |
| 1994-03-08 | 1,880 | 1,880 | 1,810 | 1,810 | 16,000 | 905 |
| 1994-03-07 | 1,910 | 1,940 | 1,880 | 1,880 | 18,000 | 940 |
| 1994-03-04 | 1,880 | 1,940 | 1,850 | 1,900 | 18,000 | 950 |
| 1994-03-03 | 1,850 | 1,930 | 1,810 | 1,930 | 6,000 | 965 |
| 1994-03-02 | 1,860 | 1,890 | 1,850 | 1,850 | 10,000 | 925 |
| 1994-03-01 | 1,900 | 1,940 | 1,890 | 1,890 | 12,000 | 945 |
| 1994-02-28 | 1,950 | 1,960 | 1,900 | 1,900 | 13,000 | 950 |
| 1994-02-25 | 1,950 | 2,000 | 1,910 | 1,950 | 32,000 | 975 |
| 1994-02-24 | 1,840 | 1,960 | 1,840 | 1,950 | 28,000 | 975 |
| 1994-02-23 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
| 1994-02-22 | 1,800 | 1,800 | 1,750 | 1,800 | 19,000 | 900 |
| 1994-02-21 | 1,840 | 1,840 | 1,800 | 1,840 | 7,000 | 920 |
| 1994-02-18 | 1,850 | 1,850 | 1,810 | 1,830 | 10,000 | 915 |
| 1994-02-17 | 1,900 | 1,900 | 1,810 | 1,840 | 9,000 | 920 |
| 1994-02-16 | 1,800 | 1,900 | 1,800 | 1,900 | 14,000 | 950 |
| 1994-02-15 | 1,780 | 1,830 | 1,780 | 1,780 | 14,000 | 890 |
| 1994-02-14 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 | 945 |
| 1994-02-10 | 1,920 | 1,950 | 1,900 | 1,910 | 12,000 | 955 |
| 1994-02-09 | 1,990 | 2,020 | 1,940 | 1,940 | 31,000 | 970 |
| 1994-02-08 | 1,950 | 2,030 | 1,950 | 2,000 | 40,000 | 1,000 |
| 1994-02-07 | 2,000 | 2,000 | 1,930 | 1,930 | 39,000 | 965 |
| 1994-02-04 | 2,000 | 2,000 | 1,920 | 1,990 | 76,000 | 995 |
| 1994-02-03 | 2,050 | 2,100 | 1,890 | 1,950 | 190,000 | 975 |
| 1994-02-02 | 1,740 | 1,980 | 1,700 | 1,980 | 208,000 | 990 |
| 1994-02-01 | 1,750 | 1,770 | 1,680 | 1,680 | 25,000 | 840 |
| 1994-01-31 | 1,800 | 1,800 | 1,710 | 1,710 | 42,000 | 855 |
| 1994-01-28 | 1,690 | 1,690 | 1,650 | 1,680 | 27,000 | 840 |
| 1994-01-27 | 1,650 | 1,700 | 1,650 | 1,700 | 30,000 | 850 |
| 1994-01-26 | 1,670 | 1,670 | 1,620 | 1,650 | 30,000 | 825 |
| 1994-01-25 | 1,530 | 1,650 | 1,530 | 1,650 | 10,000 | 825 |
| 1994-01-24 | 1,520 | 1,550 | 1,480 | 1,530 | 17,000 | 765 |
| 1994-01-21 | 1,650 | 1,670 | 1,620 | 1,670 | 40,000 | 835 |
| 1994-01-20 | 1,530 | 1,530 | 1,500 | 1,500 | 17,000 | 750 |
| 1994-01-19 | 1,550 | 1,550 | 1,500 | 1,520 | 16,000 | 760 |
| 1994-01-18 | 1,580 | 1,580 | 1,550 | 1,550 | 15,000 | 775 |
| 1994-01-17 | 1,630 | 1,640 | 1,550 | 1,550 | 41,000 | 775 |
| 1994-01-14 | 1,600 | 1,600 | 1,570 | 1,600 | 26,000 | 800 |
| 1994-01-13 | 1,590 | 1,600 | 1,550 | 1,550 | 22,000 | 775 |
| 1994-01-12 | 1,520 | 1,550 | 1,520 | 1,550 | 4,000 | 775 |
| 1994-01-11 | 1,490 | 1,500 | 1,490 | 1,490 | 6,000 | 745 |
| 1994-01-10 | 1,480 | 1,500 | 1,460 | 1,490 | 11,000 | 745 |
| 1994-01-07 | 1,430 | 1,430 | 1,410 | 1,410 | 9,000 | 705 |
| 1994-01-06 | 1,410 | 1,430 | 1,400 | 1,410 | 7,000 | 705 |
| 1994-01-05 | 1,460 | 1,460 | 1,400 | 1,400 | 4,000 | 700 |
| 1994-01-04 | 1,410 | 1,450 | 1,410 | 1,450 | 3,000 | 725 |
分割・併合履歴 ： [2015-08-27]1株→2株 [1990-03-27]1株→1.5株 [1989-03-28]1株→2株
