9020 東日本旅客鉄道(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 | 489,000 | 498,000 | 489,000 | 498,000 | 4,498 | 1,660 |
| 1994-12-29 | 489,000 | 492,000 | 487,000 | 490,000 | 2,207 | 1,633.33 |
| 1994-12-28 | 492,000 | 492,000 | 488,000 | 489,000 | 2,077 | 1,630 |
| 1994-12-27 | 493,000 | 493,000 | 488,000 | 488,000 | 3,420 | 1,626.67 |
| 1994-12-26 | 484,000 | 496,000 | 483,000 | 495,000 | 5,296 | 1,650 |
| 1994-12-22 | 477,000 | 483,000 | 476,000 | 480,000 | 6,989 | 1,600 |
| 1994-12-21 | 475,000 | 479,000 | 474,000 | 476,000 | 4,384 | 1,586.67 |
| 1994-12-20 | 470,000 | 473,000 | 470,000 | 472,000 | 3,025 | 1,573.33 |
| 1994-12-19 | 470,000 | 471,000 | 469,000 | 470,000 | 4,341 | 1,566.67 |
| 1994-12-16 | 468,000 | 470,000 | 468,000 | 468,000 | 3,418 | 1,560 |
| 1994-12-15 | 469,000 | 470,000 | 466,000 | 467,000 | 5,028 | 1,556.67 |
| 1994-12-14 | 471,000 | 471,000 | 469,000 | 469,000 | 4,017 | 1,563.33 |
| 1994-12-13 | 471,000 | 471,000 | 468,000 | 471,000 | 4,894 | 1,570 |
| 1994-12-12 | 472,000 | 472,000 | 469,000 | 469,000 | 3,675 | 1,563.33 |
| 1994-12-09 | 470,000 | 472,000 | 469,000 | 469,000 | 3,523 | 1,563.33 |
| 1994-12-08 | 471,000 | 472,000 | 469,000 | 469,000 | 2,766 | 1,563.33 |
| 1994-12-07 | 470,000 | 474,000 | 470,000 | 473,000 | 2,967 | 1,576.67 |
| 1994-12-06 | 469,000 | 471,000 | 469,000 | 469,000 | 2,428 | 1,563.33 |
| 1994-12-05 | 470,000 | 472,000 | 468,000 | 469,000 | 2,760 | 1,563.33 |
| 1994-12-02 | 470,000 | 472,000 | 469,000 | 469,000 | 2,713 | 1,563.33 |
| 1994-12-01 | 470,000 | 473,000 | 469,000 | 470,000 | 3,080 | 1,566.67 |
| 1994-11-30 | 467,000 | 470,000 | 467,000 | 467,000 | 4,797 | 1,556.67 |
| 1994-11-29 | 465,000 | 467,000 | 465,000 | 466,000 | 2,770 | 1,553.33 |
| 1994-11-28 | 466,000 | 467,000 | 464,000 | 464,000 | 3,690 | 1,546.67 |
| 1994-11-25 | 467,000 | 470,000 | 466,000 | 466,000 | 4,293 | 1,553.33 |
| 1994-11-24 | 465,000 | 467,000 | 464,000 | 466,000 | 5,716 | 1,553.33 |
| 1994-11-22 | 471,000 | 473,000 | 471,000 | 472,000 | 4,037 | 1,573.33 |
| 1994-11-21 | 474,000 | 475,000 | 473,000 | 473,000 | 2,940 | 1,576.67 |
| 1994-11-18 | 473,000 | 477,000 | 472,000 | 473,000 | 2,759 | 1,576.67 |
| 1994-11-17 | 471,000 | 475,000 | 470,000 | 474,000 | 2,867 | 1,580 |
| 1994-11-16 | 472,000 | 476,000 | 468,000 | 469,000 | 5,969 | 1,563.33 |
| 1994-11-15 | 465,000 | 474,000 | 465,000 | 472,000 | 3,520 | 1,573.33 |
| 1994-11-14 | 460,000 | 467,000 | 458,000 | 465,000 | 5,924 | 1,550 |
| 1994-11-11 | 469,000 | 469,000 | 458,000 | 459,000 | 9,044 | 1,530 |
| 1994-11-10 | 475,000 | 475,000 | 470,000 | 471,000 | 7,724 | 1,570 |
| 1994-11-09 | 476,000 | 478,000 | 475,000 | 475,000 | 5,197 | 1,583.33 |
| 1994-11-08 | 480,000 | 481,000 | 477,000 | 478,000 | 6,443 | 1,593.33 |
| 1994-11-07 | 481,000 | 483,000 | 481,000 | 481,000 | 2,564 | 1,603.33 |
| 1994-11-04 | 483,000 | 484,000 | 481,000 | 481,000 | 3,541 | 1,603.33 |
| 1994-11-02 | 483,000 | 484,000 | 482,000 | 482,000 | 3,593 | 1,606.67 |
| 1994-11-01 | 481,000 | 484,000 | 481,000 | 484,000 | 3,046 | 1,613.33 |
| 1994-10-31 | 482,000 | 484,000 | 482,000 | 483,000 | 1,895 | 1,610 |
| 1994-10-28 | 482,000 | 483,000 | 481,000 | 482,000 | 3,382 | 1,606.67 |
| 1994-10-27 | 481,000 | 486,000 | 480,000 | 480,000 | 5,471 | 1,600 |
| 1994-10-26 | 480,000 | 483,000 | 480,000 | 483,000 | 3,720 | 1,610 |
| 1994-10-25 | 483,000 | 483,000 | 480,000 | 480,000 | 3,015 | 1,600 |
| 1994-10-24 | 485,000 | 485,000 | 481,000 | 483,000 | 2,854 | 1,610 |
| 1994-10-21 | 484,000 | 485,000 | 483,000 | 483,000 | 2,448 | 1,610 |
| 1994-10-20 | 483,000 | 489,000 | 483,000 | 488,000 | 3,513 | 1,626.67 |
| 1994-10-19 | 482,000 | 483,000 | 481,000 | 482,000 | 2,273 | 1,606.67 |
| 1994-10-18 | 483,000 | 484,000 | 481,000 | 482,000 | 1,905 | 1,606.67 |
| 1994-10-17 | 483,000 | 485,000 | 483,000 | 483,000 | 1,336 | 1,610 |
| 1994-10-14 | 487,000 | 488,000 | 483,000 | 484,000 | 2,584 | 1,613.33 |
| 1994-10-13 | 482,000 | 489,000 | 481,000 | 489,000 | 2,106 | 1,630 |
| 1994-10-12 | 480,000 | 481,000 | 477,000 | 480,000 | 2,488 | 1,600 |
| 1994-10-11 | 475,000 | 479,000 | 475,000 | 476,000 | 1,870 | 1,586.67 |
| 1994-10-07 | 476,000 | 479,000 | 475,000 | 475,000 | 2,548 | 1,583.33 |
| 1994-10-06 | 480,000 | 482,000 | 477,000 | 477,000 | 2,287 | 1,590 |
| 1994-10-05 | 474,000 | 484,000 | 473,000 | 483,000 | 2,978 | 1,610 |
| 1994-10-04 | 478,000 | 478,000 | 472,000 | 475,000 | 3,723 | 1,583.33 |
| 1994-10-03 | 483,000 | 485,000 | 478,000 | 478,000 | 4,230 | 1,593.33 |
| 1994-09-30 | 489,000 | 489,000 | 485,000 | 485,000 | 4,567 | 1,616.67 |
| 1994-09-29 | 495,000 | 495,000 | 490,000 | 490,000 | 4,217 | 1,633.33 |
| 1994-09-28 | 494,000 | 495,000 | 492,000 | 492,000 | 3,852 | 1,640 |
| 1994-09-27 | 498,000 | 498,000 | 493,000 | 493,000 | 2,776 | 1,643.33 |
| 1994-09-26 | 500,000 | 500,000 | 497,000 | 498,000 | 4,403 | 1,660 |
| 1994-09-22 | 500,000 | 501,000 | 498,000 | 498,000 | 7,337 | 1,660 |
| 1994-09-21 | 496,000 | 500,000 | 495,000 | 499,000 | 5,602 | 1,663.33 |
| 1994-09-20 | 497,000 | 499,000 | 496,000 | 499,000 | 3,263 | 1,663.33 |
| 1994-09-19 | 498,000 | 499,000 | 496,000 | 496,000 | 3,084 | 1,653.33 |
| 1994-09-16 | 500,000 | 500,000 | 498,000 | 498,000 | 3,446 | 1,660 |
| 1994-09-14 | 499,000 | 502,000 | 499,000 | 500,000 | 3,567 | 1,666.67 |
| 1994-09-13 | 499,000 | 501,000 | 498,000 | 500,000 | 5,073 | 1,666.67 |
| 1994-09-12 | 502,000 | 503,000 | 495,000 | 503,000 | 9,821 | 1,676.67 |
| 1994-09-09 | 508,000 | 510,000 | 502,000 | 502,000 | 9,759 | 1,673.33 |
| 1994-09-08 | 507,000 | 511,000 | 506,000 | 507,000 | 9,086 | 1,690 |
| 1994-09-07 | 511,000 | 512,000 | 503,000 | 505,000 | 12,622 | 1,683.33 |
| 1994-09-06 | 516,000 | 519,000 | 513,000 | 513,000 | 9,998 | 1,710 |
| 1994-09-05 | 525,000 | 525,000 | 521,000 | 521,000 | 4,713 | 1,736.67 |
| 1994-09-02 | 521,000 | 526,000 | 521,000 | 525,000 | 7,137 | 1,750 |
| 1994-09-01 | 523,000 | 525,000 | 521,000 | 523,000 | 5,395 | 1,743.33 |
| 1994-08-31 | 524,000 | 526,000 | 522,000 | 524,000 | 10,512 | 1,746.67 |
| 1994-08-30 | 521,000 | 525,000 | 521,000 | 524,000 | 8,283 | 1,746.67 |
| 1994-08-29 | 520,000 | 522,000 | 520,000 | 520,000 | 3,753 | 1,733.33 |
| 1994-08-26 | 520,000 | 520,000 | 518,000 | 520,000 | 4,250 | 1,733.33 |
| 1994-08-25 | 522,000 | 523,000 | 518,000 | 520,000 | 4,855 | 1,733.33 |
| 1994-08-24 | 519,000 | 520,000 | 518,000 | 519,000 | 4,680 | 1,730 |
| 1994-08-23 | 519,000 | 521,000 | 519,000 | 519,000 | 3,872 | 1,730 |
| 1994-08-22 | 521,000 | 522,000 | 519,000 | 522,000 | 3,015 | 1,740 |
| 1994-08-19 | 520,000 | 523,000 | 519,000 | 520,000 | 6,969 | 1,733.33 |
| 1994-08-18 | 530,000 | 531,000 | 525,000 | 525,000 | 11,371 | 1,750 |
| 1994-08-17 | 525,000 | 531,000 | 524,000 | 529,000 | 20,847 | 1,763.33 |
| 1994-08-16 | 521,000 | 524,000 | 521,000 | 522,000 | 7,042 | 1,740 |
| 1994-08-15 | 520,000 | 523,000 | 519,000 | 521,000 | 3,091 | 1,736.67 |
| 1994-08-12 | 520,000 | 522,000 | 519,000 | 519,000 | 3,497 | 1,730 |
| 1994-08-11 | 522,000 | 524,000 | 520,000 | 523,000 | 4,999 | 1,743.33 |
| 1994-08-10 | 520,000 | 522,000 | 517,000 | 522,000 | 6,041 | 1,740 |
| 1994-08-09 | 524,000 | 525,000 | 518,000 | 520,000 | 9,236 | 1,733.33 |
| 1994-08-08 | 521,000 | 524,000 | 519,000 | 522,000 | 6,217 | 1,740 |
| 1994-08-05 | 525,000 | 526,000 | 520,000 | 522,000 | 5,506 | 1,740 |
| 1994-08-04 | 525,000 | 528,000 | 523,000 | 527,000 | 8,360 | 1,756.67 |
| 1994-08-03 | 528,000 | 533,000 | 525,000 | 525,000 | 27,175 | 1,750 |
| 1994-08-02 | 515,000 | 528,000 | 515,000 | 527,000 | 30,607 | 1,756.67 |
| 1994-08-01 | 513,000 | 517,000 | 513,000 | 515,000 | 6,439 | 1,716.67 |
| 1994-07-29 | 518,000 | 518,000 | 511,000 | 515,000 | 10,740 | 1,716.67 |
| 1994-07-28 | 505,000 | 516,000 | 503,000 | 515,000 | 11,050 | 1,716.67 |
| 1994-07-27 | 505,000 | 506,000 | 503,000 | 504,000 | 4,827 | 1,680 |
| 1994-07-26 | 505,000 | 508,000 | 504,000 | 504,000 | 3,038 | 1,680 |
| 1994-07-25 | 509,000 | 509,000 | 504,000 | 504,000 | 3,531 | 1,680 |
| 1994-07-22 | 509,000 | 510,000 | 508,000 | 510,000 | 5,072 | 1,700 |
| 1994-07-21 | 512,000 | 512,000 | 509,000 | 509,000 | 5,377 | 1,696.67 |
| 1994-07-20 | 513,000 | 514,000 | 509,000 | 510,000 | 6,926 | 1,700 |
| 1994-07-19 | 510,000 | 513,000 | 509,000 | 511,000 | 5,268 | 1,703.33 |
| 1994-07-18 | 511,000 | 511,000 | 507,000 | 508,000 | 3,815 | 1,693.33 |
| 1994-07-15 | 508,000 | 513,000 | 507,000 | 510,000 | 9,073 | 1,700 |
| 1994-07-14 | 504,000 | 507,000 | 503,000 | 505,000 | 4,087 | 1,683.33 |
| 1994-07-13 | 502,000 | 506,000 | 502,000 | 503,000 | 6,873 | 1,676.67 |
| 1994-07-12 | 500,000 | 503,000 | 500,000 | 500,000 | 4,573 | 1,666.67 |
| 1994-07-11 | 505,000 | 506,000 | 502,000 | 502,000 | 1,992 | 1,673.33 |
| 1994-07-08 | 505,000 | 507,000 | 502,000 | 505,000 | 2,984 | 1,683.33 |
| 1994-07-07 | 506,000 | 508,000 | 503,000 | 505,000 | 2,952 | 1,683.33 |
| 1994-07-06 | 510,000 | 510,000 | 504,000 | 506,000 | 4,231 | 1,686.67 |
| 1994-07-05 | 510,000 | 510,000 | 508,000 | 509,000 | 3,646 | 1,696.67 |
| 1994-07-04 | 511,000 | 511,000 | 507,000 | 510,000 | 5,082 | 1,700 |
| 1994-07-01 | 505,000 | 509,000 | 504,000 | 506,000 | 8,631 | 1,686.67 |
| 1994-06-30 | 500,000 | 506,000 | 499,000 | 505,000 | 6,366 | 1,683.33 |
| 1994-06-29 | 503,000 | 503,000 | 500,000 | 502,000 | 4,995 | 1,673.33 |
| 1994-06-28 | 505,000 | 506,000 | 501,000 | 504,000 | 5,020 | 1,680 |
| 1994-06-27 | 493,000 | 503,000 | 493,000 | 503,000 | 5,735 | 1,676.67 |
| 1994-06-24 | 500,000 | 510,000 | 500,000 | 503,000 | 8,023 | 1,676.67 |
| 1994-06-23 | 500,000 | 503,000 | 499,000 | 500,000 | 5,418 | 1,666.67 |
| 1994-06-22 | 496,000 | 497,000 | 493,000 | 497,000 | 7,667 | 1,656.67 |
| 1994-06-21 | 500,000 | 502,000 | 498,000 | 498,000 | 5,810 | 1,660 |
| 1994-06-20 | 507,000 | 508,000 | 503,000 | 504,000 | 3,789 | 1,680 |
| 1994-06-17 | 504,000 | 508,000 | 504,000 | 508,000 | 3,239 | 1,693.33 |
| 1994-06-16 | 505,000 | 507,000 | 503,000 | 503,000 | 2,561 | 1,676.67 |
| 1994-06-15 | 507,000 | 508,000 | 504,000 | 506,000 | 3,509 | 1,686.67 |
| 1994-06-14 | 510,000 | 511,000 | 506,000 | 506,000 | 5,084 | 1,686.67 |
| 1994-06-13 | 512,000 | 514,000 | 511,000 | 513,000 | 1,933 | 1,710 |
| 1994-06-10 | 511,000 | 515,000 | 511,000 | 515,000 | 4,829 | 1,716.67 |
| 1994-06-09 | 518,000 | 522,000 | 513,000 | 513,000 | 13,780 | 1,710 |
| 1994-06-08 | 510,000 | 518,000 | 510,000 | 518,000 | 15,510 | 1,726.67 |
| 1994-06-07 | 509,000 | 510,000 | 507,000 | 510,000 | 3,469 | 1,700 |
| 1994-06-06 | 510,000 | 510,000 | 505,000 | 509,000 | 3,142 | 1,696.67 |
| 1994-06-03 | 507,000 | 511,000 | 506,000 | 506,000 | 3,812 | 1,686.67 |
| 1994-06-02 | 515,000 | 519,000 | 511,000 | 512,000 | 10,417 | 1,706.67 |
| 1994-06-01 | 509,000 | 517,000 | 508,000 | 516,000 | 17,586 | 1,720 |
| 1994-05-31 | 506,000 | 507,000 | 505,000 | 505,000 | 3,789 | 1,683.33 |
| 1994-05-30 | 509,000 | 510,000 | 506,000 | 506,000 | 5,920 | 1,686.67 |
| 1994-05-27 | 509,000 | 510,000 | 506,000 | 508,000 | 5,998 | 1,693.33 |
| 1994-05-26 | 508,000 | 510,000 | 507,000 | 509,000 | 5,904 | 1,696.67 |
| 1994-05-25 | 507,000 | 508,000 | 505,000 | 508,000 | 5,635 | 1,693.33 |
| 1994-05-24 | 506,000 | 507,000 | 504,000 | 505,000 | 4,214 | 1,683.33 |
| 1994-05-23 | 507,000 | 508,000 | 504,000 | 506,000 | 3,226 | 1,686.67 |
| 1994-05-20 | 508,000 | 509,000 | 504,000 | 507,000 | 5,233 | 1,690 |
| 1994-05-19 | 504,000 | 509,000 | 501,000 | 509,000 | 7,410 | 1,696.67 |
| 1994-05-18 | 507,000 | 508,000 | 501,000 | 504,000 | 3,447 | 1,680 |
| 1994-05-17 | 505,000 | 509,000 | 504,000 | 507,000 | 4,710 | 1,690 |
| 1994-05-16 | 511,000 | 512,000 | 508,000 | 511,000 | 10,583 | 1,703.33 |
| 1994-05-13 | 509,000 | 511,000 | 507,000 | 510,000 | 17,179 | 1,700 |
| 1994-05-12 | 493,000 | 500,000 | 492,000 | 500,000 | 10,756 | 1,666.67 |
| 1994-05-11 | 489,000 | 491,000 | 486,000 | 488,000 | 4,739 | 1,626.67 |
| 1994-05-10 | 484,000 | 487,000 | 484,000 | 485,000 | 2,344 | 1,616.67 |
| 1994-05-09 | 486,000 | 487,000 | 483,000 | 484,000 | 1,803 | 1,613.33 |
| 1994-05-06 | 488,000 | 494,000 | 486,000 | 491,000 | 3,234 | 1,636.67 |
| 1994-05-02 | 485,000 | 485,000 | 482,000 | 483,000 | 2,494 | 1,610 |
| 1994-04-28 | 485,000 | 487,000 | 482,000 | 482,000 | 3,564 | 1,606.67 |
| 1994-04-27 | 483,000 | 486,000 | 481,000 | 483,000 | 4,057 | 1,610 |
| 1994-04-26 | 482,000 | 483,000 | 480,000 | 480,000 | 6,354 | 1,600 |
| 1994-04-25 | 485,000 | 485,000 | 483,000 | 483,000 | 3,649 | 1,610 |
| 1994-04-22 | 490,000 | 491,000 | 484,000 | 485,000 | 3,247 | 1,616.67 |
| 1994-04-21 | 484,000 | 492,000 | 483,000 | 492,000 | 5,130 | 1,640 |
| 1994-04-20 | 487,000 | 489,000 | 483,000 | 485,000 | 4,459 | 1,616.67 |
| 1994-04-19 | 488,000 | 490,000 | 487,000 | 487,000 | 2,141 | 1,623.33 |
| 1994-04-18 | 490,000 | 492,000 | 488,000 | 489,000 | 4,924 | 1,630 |
| 1994-04-15 | 489,000 | 493,000 | 488,000 | 488,000 | 4,367 | 1,626.67 |
| 1994-04-14 | 491,000 | 492,000 | 488,000 | 490,000 | 4,425 | 1,633.33 |
| 1994-04-13 | 491,000 | 493,000 | 487,000 | 492,000 | 4,099 | 1,640 |
| 1994-04-12 | 486,000 | 492,000 | 485,000 | 489,000 | 5,045 | 1,630 |
| 1994-04-11 | 486,000 | 487,000 | 485,000 | 485,000 | 2,877 | 1,616.67 |
| 1994-04-08 | 487,000 | 489,000 | 482,000 | 485,000 | 6,325 | 1,616.67 |
| 1994-04-07 | 487,000 | 489,000 | 486,000 | 487,000 | 3,807 | 1,623.33 |
| 1994-04-06 | 490,000 | 492,000 | 486,000 | 487,000 | 5,030 | 1,623.33 |
| 1994-04-05 | 483,000 | 486,000 | 482,000 | 485,000 | 4,319 | 1,616.67 |
| 1994-04-04 | 485,000 | 485,000 | 482,000 | 482,000 | 2,537 | 1,606.67 |
| 1994-04-01 | 488,000 | 489,000 | 484,000 | 485,000 | 3,589 | 1,616.67 |
| 1994-03-31 | 489,000 | 491,000 | 485,000 | 485,000 | 4,528 | 1,616.67 |
| 1994-03-30 | 482,000 | 492,000 | 481,000 | 492,000 | 5,374 | 1,640 |
| 1994-03-29 | 498,000 | 499,000 | 492,000 | 492,000 | 4,535 | 1,640 |
| 1994-03-28 | 500,000 | 504,000 | 498,000 | 500,000 | 5,318 | 1,666.67 |
| 1994-03-25 | 512,000 | 512,000 | 505,000 | 507,000 | 11,250 | 1,690 |
| 1994-03-24 | 514,000 | 514,000 | 511,000 | 514,000 | 8,298 | 1,713.33 |
| 1994-03-23 | 515,000 | 516,000 | 511,000 | 511,000 | 8,805 | 1,703.33 |
| 1994-03-22 | 520,000 | 520,000 | 511,000 | 514,000 | 12,720 | 1,713.33 |
| 1994-03-18 | 519,000 | 520,000 | 516,000 | 519,000 | 22,214 | 1,730 |
| 1994-03-17 | 513,000 | 519,000 | 512,000 | 519,000 | 24,365 | 1,730 |
| 1994-03-16 | 508,000 | 512,000 | 507,000 | 511,000 | 15,020 | 1,703.33 |
| 1994-03-15 | 508,000 | 510,000 | 507,000 | 508,000 | 11,940 | 1,693.33 |
| 1994-03-14 | 503,000 | 508,000 | 502,000 | 506,000 | 10,511 | 1,686.67 |
| 1994-03-11 | 504,000 | 505,000 | 502,000 | 502,000 | 10,384 | 1,673.33 |
| 1994-03-10 | 501,000 | 506,000 | 501,000 | 504,000 | 10,643 | 1,680 |
| 1994-03-09 | 500,000 | 501,000 | 499,000 | 501,000 | 7,423 | 1,670 |
| 1994-03-08 | 503,000 | 504,000 | 500,000 | 501,000 | 8,098 | 1,670 |
| 1994-03-07 | 501,000 | 502,000 | 499,000 | 501,000 | 7,893 | 1,670 |
| 1994-03-04 | 507,000 | 510,000 | 499,000 | 499,000 | 17,657 | 1,663.33 |
| 1994-03-03 | 509,000 | 510,000 | 498,000 | 499,000 | 10,439 | 1,663.33 |
| 1994-03-02 | 505,000 | 506,000 | 502,000 | 504,000 | 9,679 | 1,680 |
| 1994-03-01 | 512,000 | 512,000 | 506,000 | 506,000 | 13,782 | 1,686.67 |
| 1994-02-28 | 509,000 | 511,000 | 507,000 | 507,000 | 17,094 | 1,690 |
| 1994-02-25 | 499,000 | 506,000 | 498,000 | 505,000 | 13,201 | 1,683.33 |
| 1994-02-24 | 501,000 | 504,000 | 499,000 | 503,000 | 17,703 | 1,676.67 |
| 1994-02-23 | 498,000 | 500,000 | 495,000 | 496,000 | 11,206 | 1,653.33 |
| 1994-02-22 | 496,000 | 500,000 | 494,000 | 494,000 | 9,707 | 1,646.67 |
| 1994-02-21 | 491,000 | 493,000 | 488,000 | 491,000 | 6,669 | 1,636.67 |
| 1994-02-18 | 493,000 | 495,000 | 490,000 | 491,000 | 5,929 | 1,636.67 |
| 1994-02-17 | 490,000 | 494,000 | 487,000 | 493,000 | 10,646 | 1,643.33 |
| 1994-02-16 | 489,000 | 495,000 | 487,000 | 492,000 | 15,901 | 1,640 |
| 1994-02-15 | 480,000 | 487,000 | 479,000 | 484,000 | 13,510 | 1,613.33 |
| 1994-02-14 | 498,000 | 499,000 | 494,000 | 495,000 | 8,998 | 1,650 |
| 1994-02-10 | 500,000 | 504,000 | 498,000 | 501,000 | 9,522 | 1,670 |
| 1994-02-09 | 509,000 | 512,000 | 496,000 | 500,000 | 17,175 | 1,666.67 |
| 1994-02-08 | 514,000 | 519,000 | 510,000 | 510,000 | 20,106 | 1,700 |
| 1994-02-07 | 513,000 | 514,000 | 508,000 | 509,000 | 14,666 | 1,696.67 |
| 1994-02-04 | 502,000 | 517,000 | 501,000 | 515,000 | 26,193 | 1,716.67 |
| 1994-02-03 | 514,000 | 517,000 | 503,000 | 504,000 | 24,302 | 1,680 |
| 1994-02-02 | 505,000 | 514,000 | 502,000 | 509,000 | 23,133 | 1,696.67 |
| 1994-02-01 | 521,000 | 528,000 | 511,000 | 514,000 | 38,961 | 1,713.33 |
| 1994-01-31 | 500,000 | 518,000 | 500,000 | 516,000 | 47,764 | 1,720 |
| 1994-01-28 | 479,000 | 483,000 | 475,000 | 478,000 | 13,370 | 1,593.33 |
| 1994-01-27 | 494,000 | 500,000 | 483,000 | 483,000 | 33,453 | 1,610 |
| 1994-01-26 | 478,000 | 490,000 | 476,000 | 490,000 | 28,623 | 1,633.33 |
| 1994-01-25 | 465,000 | 474,000 | 463,000 | 473,000 | 13,931 | 1,576.67 |
| 1994-01-24 | 466,000 | 468,000 | 455,000 | 461,000 | 23,694 | 1,536.67 |
| 1994-01-21 | 491,000 | 496,000 | 489,000 | 496,000 | 21,376 | 1,653.33 |
| 1994-01-20 | 488,000 | 492,000 | 486,000 | 491,000 | 31,980 | 1,636.67 |
| 1994-01-19 | 480,000 | 484,000 | 479,000 | 483,000 | 18,403 | 1,610 |
| 1994-01-18 | 475,000 | 485,000 | 474,000 | 483,000 | 32,911 | 1,610 |
| 1994-01-17 | 467,000 | 477,000 | 466,000 | 476,000 | 23,004 | 1,586.67 |
| 1994-01-14 | 463,000 | 471,000 | 458,000 | 469,000 | 12,288 | 1,563.33 |
| 1994-01-13 | 463,000 | 471,000 | 462,000 | 464,000 | 19,509 | 1,546.67 |
| 1994-01-12 | 460,000 | 463,000 | 456,000 | 463,000 | 13,157 | 1,543.33 |
| 1994-01-11 | 469,000 | 472,000 | 461,000 | 463,000 | 18,997 | 1,543.33 |
| 1994-01-10 | 461,000 | 467,000 | 458,000 | 462,000 | 23,032 | 1,540 |
| 1994-01-07 | 446,000 | 457,000 | 444,000 | 455,000 | 24,397 | 1,516.67 |
| 1994-01-06 | 447,000 | 451,000 | 443,000 | 448,000 | 27,555 | 1,493.33 |
| 1994-01-05 | 421,000 | 434,000 | 421,000 | 432,000 | 7,320 | 1,440 |
| 1994-01-04 | 417,000 | 417,000 | 413,000 | 416,000 | 2,435 | 1,386.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株
