9401 (株)TBSホールディングス 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 | 1,640 | 1,650 | 1,640 | 1,650 | 51,000 | 1,650 |
| 1994-12-29 | 1,630 | 1,650 | 1,630 | 1,650 | 135,000 | 1,650 |
| 1994-12-28 | 1,640 | 1,660 | 1,640 | 1,650 | 152,000 | 1,650 |
| 1994-12-27 | 1,620 | 1,650 | 1,620 | 1,640 | 108,000 | 1,640 |
| 1994-12-26 | 1,630 | 1,630 | 1,610 | 1,620 | 85,000 | 1,620 |
| 1994-12-22 | 1,610 | 1,630 | 1,610 | 1,630 | 141,000 | 1,630 |
| 1994-12-21 | 1,590 | 1,620 | 1,590 | 1,600 | 192,000 | 1,600 |
| 1994-12-20 | 1,590 | 1,590 | 1,570 | 1,590 | 111,000 | 1,590 |
| 1994-12-19 | 1,590 | 1,590 | 1,550 | 1,590 | 125,000 | 1,590 |
| 1994-12-16 | 1,600 | 1,600 | 1,570 | 1,590 | 132,000 | 1,590 |
| 1994-12-15 | 1,600 | 1,610 | 1,590 | 1,600 | 94,000 | 1,600 |
| 1994-12-14 | 1,570 | 1,610 | 1,570 | 1,610 | 93,000 | 1,610 |
| 1994-12-13 | 1,580 | 1,590 | 1,580 | 1,590 | 117,000 | 1,590 |
| 1994-12-12 | 1,580 | 1,590 | 1,570 | 1,590 | 84,000 | 1,590 |
| 1994-12-09 | 1,610 | 1,610 | 1,590 | 1,590 | 157,000 | 1,590 |
| 1994-12-08 | 1,630 | 1,650 | 1,610 | 1,620 | 144,000 | 1,620 |
| 1994-12-07 | 1,630 | 1,630 | 1,610 | 1,620 | 180,000 | 1,620 |
| 1994-12-06 | 1,620 | 1,650 | 1,620 | 1,650 | 121,000 | 1,650 |
| 1994-12-05 | 1,630 | 1,650 | 1,620 | 1,630 | 40,000 | 1,630 |
| 1994-12-02 | 1,630 | 1,630 | 1,610 | 1,610 | 59,000 | 1,610 |
| 1994-12-01 | 1,660 | 1,670 | 1,640 | 1,650 | 107,000 | 1,650 |
| 1994-11-30 | 1,600 | 1,680 | 1,600 | 1,670 | 204,000 | 1,670 |
| 1994-11-29 | 1,600 | 1,610 | 1,600 | 1,600 | 100,000 | 1,600 |
| 1994-11-28 | 1,600 | 1,610 | 1,590 | 1,600 | 43,000 | 1,600 |
| 1994-11-25 | 1,600 | 1,610 | 1,590 | 1,610 | 119,000 | 1,610 |
| 1994-11-24 | 1,580 | 1,600 | 1,560 | 1,600 | 194,000 | 1,600 |
| 1994-11-22 | 1,610 | 1,620 | 1,580 | 1,610 | 191,000 | 1,610 |
| 1994-11-21 | 1,670 | 1,670 | 1,610 | 1,630 | 30,000 | 1,630 |
| 1994-11-18 | 1,650 | 1,660 | 1,620 | 1,640 | 102,000 | 1,640 |
| 1994-11-17 | 1,640 | 1,640 | 1,620 | 1,620 | 75,000 | 1,620 |
| 1994-11-16 | 1,650 | 1,650 | 1,610 | 1,630 | 158,000 | 1,630 |
| 1994-11-15 | 1,650 | 1,660 | 1,640 | 1,650 | 233,000 | 1,650 |
| 1994-11-14 | 1,660 | 1,660 | 1,640 | 1,650 | 197,000 | 1,650 |
| 1994-11-11 | 1,640 | 1,650 | 1,630 | 1,650 | 242,000 | 1,650 |
| 1994-11-10 | 1,650 | 1,650 | 1,610 | 1,630 | 127,000 | 1,630 |
| 1994-11-09 | 1,630 | 1,650 | 1,630 | 1,640 | 55,000 | 1,640 |
| 1994-11-08 | 1,660 | 1,660 | 1,650 | 1,660 | 126,000 | 1,660 |
| 1994-11-07 | 1,670 | 1,680 | 1,650 | 1,680 | 285,000 | 1,680 |
| 1994-11-04 | 1,670 | 1,680 | 1,660 | 1,670 | 135,000 | 1,670 |
| 1994-11-02 | 1,690 | 1,690 | 1,640 | 1,650 | 231,000 | 1,650 |
| 1994-11-01 | 1,680 | 1,690 | 1,670 | 1,690 | 142,000 | 1,690 |
| 1994-10-31 | 1,680 | 1,710 | 1,680 | 1,680 | 162,000 | 1,680 |
| 1994-10-28 | 1,700 | 1,730 | 1,690 | 1,710 | 307,000 | 1,710 |
| 1994-10-27 | 1,680 | 1,720 | 1,670 | 1,720 | 511,000 | 1,720 |
| 1994-10-26 | 1,650 | 1,660 | 1,650 | 1,650 | 99,000 | 1,650 |
| 1994-10-25 | 1,640 | 1,670 | 1,640 | 1,650 | 151,000 | 1,650 |
| 1994-10-24 | 1,640 | 1,640 | 1,630 | 1,640 | 111,000 | 1,640 |
| 1994-10-21 | 1,620 | 1,640 | 1,620 | 1,640 | 101,000 | 1,640 |
| 1994-10-20 | 1,610 | 1,630 | 1,610 | 1,620 | 123,000 | 1,620 |
| 1994-10-19 | 1,620 | 1,650 | 1,620 | 1,640 | 149,000 | 1,640 |
| 1994-10-18 | 1,620 | 1,650 | 1,610 | 1,650 | 155,000 | 1,650 |
| 1994-10-17 | 1,620 | 1,630 | 1,610 | 1,630 | 106,000 | 1,630 |
| 1994-10-14 | 1,620 | 1,640 | 1,610 | 1,640 | 287,000 | 1,640 |
| 1994-10-13 | 1,590 | 1,620 | 1,590 | 1,620 | 335,000 | 1,620 |
| 1994-10-12 | 1,580 | 1,590 | 1,570 | 1,590 | 89,000 | 1,590 |
| 1994-10-11 | 1,590 | 1,590 | 1,570 | 1,580 | 114,000 | 1,580 |
| 1994-10-07 | 1,570 | 1,600 | 1,570 | 1,600 | 84,000 | 1,600 |
| 1994-10-06 | 1,570 | 1,580 | 1,550 | 1,580 | 114,000 | 1,580 |
| 1994-10-05 | 1,560 | 1,580 | 1,550 | 1,560 | 101,000 | 1,560 |
| 1994-10-04 | 1,600 | 1,600 | 1,570 | 1,570 | 63,000 | 1,570 |
| 1994-10-03 | 1,600 | 1,600 | 1,570 | 1,590 | 129,000 | 1,590 |
| 1994-09-30 | 1,600 | 1,600 | 1,560 | 1,590 | 104,000 | 1,590 |
| 1994-09-29 | 1,580 | 1,580 | 1,570 | 1,580 | 206,000 | 1,580 |
| 1994-09-28 | 1,530 | 1,570 | 1,530 | 1,550 | 398,000 | 1,550 |
| 1994-09-27 | 1,530 | 1,550 | 1,500 | 1,520 | 194,000 | 1,520 |
| 1994-09-26 | 1,500 | 1,520 | 1,500 | 1,510 | 278,000 | 1,510 |
| 1994-09-22 | 1,520 | 1,530 | 1,510 | 1,510 | 134,000 | 1,510 |
| 1994-09-21 | 1,510 | 1,520 | 1,500 | 1,510 | 472,000 | 1,510 |
| 1994-09-20 | 1,480 | 1,520 | 1,480 | 1,520 | 351,000 | 1,520 |
| 1994-09-19 | 1,490 | 1,500 | 1,470 | 1,470 | 182,000 | 1,470 |
| 1994-09-16 | 1,550 | 1,550 | 1,490 | 1,490 | 388,000 | 1,490 |
| 1994-09-14 | 1,550 | 1,560 | 1,530 | 1,560 | 199,000 | 1,560 |
| 1994-09-13 | 1,570 | 1,570 | 1,530 | 1,550 | 360,000 | 1,550 |
| 1994-09-12 | 1,580 | 1,580 | 1,560 | 1,570 | 2,088,000 | 1,570 |
| 1994-09-09 | 1,600 | 1,600 | 1,570 | 1,580 | 2,386,000 | 1,580 |
| 1994-09-08 | 1,610 | 1,610 | 1,540 | 1,570 | 278,000 | 1,570 |
| 1994-09-07 | 1,600 | 1,600 | 1,580 | 1,600 | 1,721,000 | 1,600 |
| 1994-09-06 | 1,630 | 1,630 | 1,600 | 1,600 | 319,000 | 1,600 |
| 1994-09-05 | 1,660 | 1,660 | 1,650 | 1,650 | 118,000 | 1,650 |
| 1994-09-02 | 1,650 | 1,680 | 1,650 | 1,660 | 270,000 | 1,660 |
| 1994-09-01 | 1,630 | 1,640 | 1,620 | 1,640 | 134,000 | 1,640 |
| 1994-08-31 | 1,620 | 1,630 | 1,610 | 1,630 | 1,662,000 | 1,630 |
| 1994-08-30 | 1,660 | 1,660 | 1,620 | 1,620 | 184,000 | 1,620 |
| 1994-08-29 | 1,640 | 1,670 | 1,640 | 1,660 | 125,000 | 1,660 |
| 1994-08-26 | 1,630 | 1,640 | 1,610 | 1,630 | 245,000 | 1,630 |
| 1994-08-25 | 1,620 | 1,620 | 1,600 | 1,600 | 194,000 | 1,600 |
| 1994-08-24 | 1,610 | 1,620 | 1,600 | 1,620 | 116,000 | 1,620 |
| 1994-08-23 | 1,630 | 1,630 | 1,600 | 1,610 | 160,000 | 1,610 |
| 1994-08-22 | 1,640 | 1,640 | 1,610 | 1,610 | 229,000 | 1,610 |
| 1994-08-19 | 1,680 | 1,680 | 1,630 | 1,640 | 442,000 | 1,640 |
| 1994-08-18 | 1,730 | 1,730 | 1,690 | 1,700 | 57,000 | 1,700 |
| 1994-08-17 | 1,720 | 1,720 | 1,700 | 1,710 | 203,000 | 1,710 |
| 1994-08-16 | 1,700 | 1,720 | 1,690 | 1,720 | 54,000 | 1,720 |
| 1994-08-15 | 1,710 | 1,720 | 1,690 | 1,690 | 35,000 | 1,690 |
| 1994-08-12 | 1,730 | 1,730 | 1,720 | 1,720 | 45,000 | 1,720 |
| 1994-08-11 | 1,700 | 1,730 | 1,700 | 1,730 | 114,000 | 1,730 |
| 1994-08-10 | 1,680 | 1,720 | 1,680 | 1,690 | 278,000 | 1,690 |
| 1994-08-09 | 1,690 | 1,700 | 1,660 | 1,680 | 91,000 | 1,680 |
| 1994-08-08 | 1,680 | 1,700 | 1,680 | 1,680 | 170,000 | 1,680 |
| 1994-08-05 | 1,690 | 1,700 | 1,670 | 1,670 | 57,000 | 1,670 |
| 1994-08-04 | 1,730 | 1,740 | 1,710 | 1,720 | 161,000 | 1,720 |
| 1994-08-03 | 1,690 | 1,740 | 1,680 | 1,740 | 155,000 | 1,740 |
| 1994-08-02 | 1,620 | 1,680 | 1,620 | 1,680 | 141,000 | 1,680 |
| 1994-08-01 | 1,620 | 1,630 | 1,610 | 1,620 | 74,000 | 1,620 |
| 1994-07-29 | 1,610 | 1,630 | 1,580 | 1,590 | 132,000 | 1,590 |
| 1994-07-28 | 1,610 | 1,610 | 1,560 | 1,600 | 189,000 | 1,600 |
| 1994-07-27 | 1,630 | 1,630 | 1,570 | 1,610 | 181,000 | 1,610 |
| 1994-07-26 | 1,620 | 1,640 | 1,620 | 1,620 | 168,000 | 1,620 |
| 1994-07-25 | 1,660 | 1,670 | 1,600 | 1,630 | 143,000 | 1,630 |
| 1994-07-22 | 1,680 | 1,680 | 1,650 | 1,650 | 69,000 | 1,650 |
| 1994-07-21 | 1,680 | 1,680 | 1,660 | 1,670 | 106,000 | 1,670 |
| 1994-07-20 | 1,660 | 1,680 | 1,660 | 1,680 | 167,000 | 1,680 |
| 1994-07-19 | 1,660 | 1,670 | 1,650 | 1,660 | 240,000 | 1,660 |
| 1994-07-18 | 1,680 | 1,680 | 1,650 | 1,660 | 21,000 | 1,660 |
| 1994-07-15 | 1,650 | 1,680 | 1,640 | 1,670 | 172,000 | 1,670 |
| 1994-07-14 | 1,670 | 1,670 | 1,650 | 1,650 | 119,000 | 1,650 |
| 1994-07-13 | 1,690 | 1,690 | 1,660 | 1,690 | 39,000 | 1,690 |
| 1994-07-12 | 1,650 | 1,670 | 1,650 | 1,660 | 183,000 | 1,660 |
| 1994-07-11 | 1,660 | 1,680 | 1,650 | 1,650 | 152,000 | 1,650 |
| 1994-07-08 | 1,670 | 1,690 | 1,670 | 1,690 | 62,000 | 1,690 |
| 1994-07-07 | 1,680 | 1,690 | 1,670 | 1,690 | 40,000 | 1,690 |
| 1994-07-06 | 1,690 | 1,690 | 1,660 | 1,680 | 169,000 | 1,680 |
| 1994-07-05 | 1,700 | 1,710 | 1,690 | 1,700 | 247,000 | 1,700 |
| 1994-07-04 | 1,690 | 1,700 | 1,680 | 1,680 | 122,000 | 1,680 |
| 1994-07-01 | 1,720 | 1,720 | 1,680 | 1,680 | 112,000 | 1,680 |
| 1994-06-30 | 1,710 | 1,760 | 1,710 | 1,720 | 236,000 | 1,720 |
| 1994-06-29 | 1,720 | 1,740 | 1,710 | 1,740 | 135,000 | 1,740 |
| 1994-06-28 | 1,700 | 1,750 | 1,700 | 1,740 | 359,000 | 1,740 |
| 1994-06-27 | 1,680 | 1,720 | 1,670 | 1,700 | 140,000 | 1,700 |
| 1994-06-24 | 1,720 | 1,740 | 1,720 | 1,740 | 80,000 | 1,740 |
| 1994-06-23 | 1,700 | 1,700 | 1,670 | 1,690 | 89,000 | 1,690 |
| 1994-06-22 | 1,670 | 1,680 | 1,630 | 1,670 | 270,000 | 1,670 |
| 1994-06-21 | 1,660 | 1,690 | 1,660 | 1,680 | 199,000 | 1,680 |
| 1994-06-20 | 1,700 | 1,700 | 1,650 | 1,660 | 85,000 | 1,660 |
| 1994-06-17 | 1,700 | 1,710 | 1,690 | 1,700 | 255,000 | 1,700 |
| 1994-06-16 | 1,690 | 1,690 | 1,680 | 1,690 | 99,000 | 1,690 |
| 1994-06-15 | 1,730 | 1,740 | 1,710 | 1,720 | 205,000 | 1,720 |
| 1994-06-14 | 1,730 | 1,740 | 1,730 | 1,730 | 243,000 | 1,730 |
| 1994-06-13 | 1,740 | 1,760 | 1,720 | 1,750 | 226,000 | 1,750 |
| 1994-06-10 | 1,730 | 1,750 | 1,720 | 1,720 | 301,000 | 1,720 |
| 1994-06-09 | 1,750 | 1,770 | 1,740 | 1,760 | 337,000 | 1,760 |
| 1994-06-08 | 1,750 | 1,770 | 1,750 | 1,770 | 449,000 | 1,770 |
| 1994-06-07 | 1,740 | 1,750 | 1,740 | 1,750 | 143,000 | 1,750 |
| 1994-06-06 | 1,760 | 1,760 | 1,720 | 1,740 | 211,000 | 1,740 |
| 1994-06-03 | 1,740 | 1,760 | 1,730 | 1,760 | 194,000 | 1,760 |
| 1994-06-02 | 1,780 | 1,790 | 1,760 | 1,770 | 156,000 | 1,770 |
| 1994-06-01 | 1,750 | 1,810 | 1,730 | 1,810 | 275,000 | 1,810 |
| 1994-05-31 | 1,720 | 1,760 | 1,720 | 1,740 | 174,000 | 1,740 |
| 1994-05-30 | 1,810 | 1,810 | 1,720 | 1,720 | 257,000 | 1,720 |
| 1994-05-27 | 1,800 | 1,800 | 1,760 | 1,780 | 119,000 | 1,780 |
| 1994-05-26 | 1,820 | 1,830 | 1,780 | 1,790 | 131,000 | 1,790 |
| 1994-05-25 | 1,860 | 1,860 | 1,820 | 1,830 | 195,000 | 1,830 |
| 1994-05-24 | 1,850 | 1,870 | 1,850 | 1,860 | 232,000 | 1,860 |
| 1994-05-23 | 1,860 | 1,870 | 1,840 | 1,870 | 136,000 | 1,870 |
| 1994-05-20 | 1,810 | 1,850 | 1,800 | 1,840 | 289,000 | 1,840 |
| 1994-05-19 | 1,810 | 1,830 | 1,800 | 1,820 | 149,000 | 1,820 |
| 1994-05-18 | 1,840 | 1,850 | 1,800 | 1,810 | 466,000 | 1,810 |
| 1994-05-17 | 1,810 | 1,840 | 1,810 | 1,830 | 182,000 | 1,830 |
| 1994-05-16 | 1,830 | 1,840 | 1,810 | 1,810 | 169,000 | 1,810 |
| 1994-05-13 | 1,800 | 1,820 | 1,790 | 1,810 | 220,000 | 1,810 |
| 1994-05-12 | 1,740 | 1,790 | 1,740 | 1,770 | 136,000 | 1,770 |
| 1994-05-11 | 1,780 | 1,800 | 1,770 | 1,770 | 318,000 | 1,770 |
| 1994-05-10 | 1,730 | 1,800 | 1,730 | 1,760 | 211,000 | 1,760 |
| 1994-05-09 | 1,750 | 1,760 | 1,740 | 1,760 | 173,000 | 1,760 |
| 1994-05-06 | 1,720 | 1,750 | 1,700 | 1,740 | 2,527,000 | 1,740 |
| 1994-05-02 | 1,720 | 1,720 | 1,700 | 1,720 | 2,350,000 | 1,720 |
| 1994-04-28 | 1,720 | 1,750 | 1,700 | 1,750 | 283,000 | 1,750 |
| 1994-04-27 | 1,690 | 1,720 | 1,660 | 1,720 | 94,000 | 1,720 |
| 1994-04-26 | 1,620 | 1,660 | 1,620 | 1,660 | 171,000 | 1,660 |
| 1994-04-25 | 1,650 | 1,660 | 1,650 | 1,650 | 231,000 | 1,650 |
| 1994-04-22 | 1,670 | 1,680 | 1,670 | 1,680 | 575,000 | 1,680 |
| 1994-04-21 | 1,660 | 1,680 | 1,660 | 1,680 | 578,000 | 1,680 |
| 1994-04-20 | 1,720 | 1,730 | 1,690 | 1,690 | 110,000 | 1,690 |
| 1994-04-19 | 1,710 | 1,740 | 1,700 | 1,720 | 164,000 | 1,720 |
| 1994-04-18 | 1,720 | 1,740 | 1,710 | 1,710 | 103,000 | 1,710 |
| 1994-04-15 | 1,670 | 1,740 | 1,670 | 1,720 | 289,000 | 1,720 |
| 1994-04-14 | 1,710 | 1,730 | 1,690 | 1,700 | 285,000 | 1,700 |
| 1994-04-13 | 1,710 | 1,740 | 1,710 | 1,730 | 176,000 | 1,730 |
| 1994-04-12 | 1,750 | 1,750 | 1,710 | 1,710 | 183,000 | 1,710 |
| 1994-04-11 | 1,770 | 1,780 | 1,740 | 1,750 | 57,000 | 1,750 |
| 1994-04-08 | 1,750 | 1,760 | 1,730 | 1,740 | 129,000 | 1,740 |
| 1994-04-07 | 1,750 | 1,780 | 1,730 | 1,780 | 57,000 | 1,780 |
| 1994-04-06 | 1,790 | 1,800 | 1,750 | 1,750 | 145,000 | 1,750 |
| 1994-04-05 | 1,730 | 1,770 | 1,730 | 1,770 | 113,000 | 1,770 |
| 1994-04-04 | 1,730 | 1,740 | 1,710 | 1,730 | 101,000 | 1,730 |
| 1994-04-01 | 1,740 | 1,750 | 1,720 | 1,750 | 112,000 | 1,750 |
| 1994-03-31 | 1,740 | 1,750 | 1,700 | 1,730 | 144,000 | 1,730 |
| 1994-03-30 | 1,720 | 1,770 | 1,710 | 1,770 | 316,000 | 1,770 |
| 1994-03-29 | 1,760 | 1,790 | 1,750 | 1,750 | 176,000 | 1,750 |
| 1994-03-28 | 1,810 | 1,810 | 1,760 | 1,760 | 123,000 | 1,760 |
| 1994-03-25 | 1,740 | 1,760 | 1,740 | 1,750 | 384,000 | 1,750 |
| 1994-03-24 | 1,810 | 1,810 | 1,760 | 1,770 | 402,000 | 1,770 |
| 1994-03-23 | 1,870 | 1,870 | 1,790 | 1,810 | 504,000 | 1,810 |
| 1994-03-22 | 1,860 | 1,870 | 1,840 | 1,870 | 501,000 | 1,870 |
| 1994-03-18 | 1,850 | 1,880 | 1,850 | 1,880 | 311,000 | 1,880 |
| 1994-03-17 | 1,870 | 1,880 | 1,850 | 1,870 | 486,000 | 1,870 |
| 1994-03-16 | 1,860 | 1,880 | 1,850 | 1,870 | 902,000 | 1,870 |
| 1994-03-15 | 1,810 | 1,840 | 1,800 | 1,830 | 574,000 | 1,830 |
| 1994-03-14 | 1,780 | 1,800 | 1,760 | 1,780 | 127,000 | 1,780 |
| 1994-03-11 | 1,770 | 1,810 | 1,760 | 1,800 | 756,000 | 1,800 |
| 1994-03-10 | 1,750 | 1,770 | 1,720 | 1,770 | 1,329,000 | 1,770 |
| 1994-03-09 | 1,760 | 1,760 | 1,720 | 1,740 | 340,000 | 1,740 |
| 1994-03-08 | 1,790 | 1,810 | 1,780 | 1,780 | 251,000 | 1,780 |
| 1994-03-07 | 1,840 | 1,860 | 1,790 | 1,820 | 93,000 | 1,820 |
| 1994-03-04 | 1,890 | 1,890 | 1,850 | 1,860 | 339,000 | 1,860 |
| 1994-03-03 | 1,900 | 1,900 | 1,830 | 1,860 | 742,000 | 1,860 |
| 1994-03-02 | 1,900 | 1,930 | 1,870 | 1,900 | 794,000 | 1,900 |
| 1994-03-01 | 1,880 | 1,900 | 1,870 | 1,890 | 1,129,000 | 1,890 |
| 1994-02-28 | 1,850 | 1,900 | 1,850 | 1,890 | 1,111,000 | 1,890 |
| 1994-02-25 | 1,850 | 1,890 | 1,850 | 1,880 | 238,000 | 1,880 |
| 1994-02-24 | 1,820 | 1,890 | 1,820 | 1,880 | 448,000 | 1,880 |
| 1994-02-23 | 1,800 | 1,820 | 1,790 | 1,810 | 512,000 | 1,810 |
| 1994-02-22 | 1,850 | 1,880 | 1,820 | 1,820 | 772,000 | 1,820 |
| 1994-02-21 | 1,750 | 1,900 | 1,750 | 1,880 | 985,000 | 1,880 |
| 1994-02-18 | 1,700 | 1,790 | 1,700 | 1,780 | 538,000 | 1,780 |
| 1994-02-17 | 1,740 | 1,750 | 1,730 | 1,730 | 325,000 | 1,730 |
| 1994-02-16 | 1,730 | 1,800 | 1,730 | 1,800 | 1,007,000 | 1,800 |
| 1994-02-15 | 1,690 | 1,730 | 1,690 | 1,700 | 730,000 | 1,700 |
| 1994-02-14 | 1,750 | 1,780 | 1,740 | 1,780 | 506,000 | 1,780 |
| 1994-02-10 | 1,780 | 1,800 | 1,770 | 1,780 | 587,000 | 1,780 |
| 1994-02-09 | 1,840 | 1,840 | 1,780 | 1,840 | 552,000 | 1,840 |
| 1994-02-08 | 1,860 | 1,920 | 1,850 | 1,860 | 1,001,000 | 1,860 |
| 1994-02-07 | 1,860 | 1,880 | 1,850 | 1,880 | 633,000 | 1,880 |
| 1994-02-04 | 1,840 | 1,930 | 1,830 | 1,890 | 2,735,000 | 1,890 |
| 1994-02-03 | 1,910 | 1,920 | 1,840 | 1,850 | 1,581,000 | 1,850 |
| 1994-02-02 | 1,900 | 1,950 | 1,900 | 1,930 | 1,895,000 | 1,930 |
| 1994-02-01 | 1,840 | 2,020 | 1,820 | 1,950 | 2,156,000 | 1,950 |
| 1994-01-31 | 1,760 | 1,850 | 1,760 | 1,800 | 1,581,000 | 1,800 |
| 1994-01-28 | 1,670 | 1,710 | 1,670 | 1,710 | 443,000 | 1,710 |
| 1994-01-27 | 1,720 | 1,740 | 1,660 | 1,690 | 742,000 | 1,690 |
| 1994-01-26 | 1,770 | 1,770 | 1,710 | 1,720 | 662,000 | 1,720 |
| 1994-01-25 | 1,620 | 1,800 | 1,610 | 1,800 | 584,000 | 1,800 |
| 1994-01-24 | 1,600 | 1,630 | 1,580 | 1,590 | 447,000 | 1,590 |
| 1994-01-21 | 1,680 | 1,730 | 1,650 | 1,690 | 819,000 | 1,690 |
| 1994-01-20 | 1,600 | 1,760 | 1,590 | 1,690 | 1,305,000 | 1,690 |
| 1994-01-19 | 1,480 | 1,580 | 1,480 | 1,570 | 1,213,000 | 1,570 |
| 1994-01-18 | 1,480 | 1,500 | 1,480 | 1,500 | 603,000 | 1,500 |
| 1994-01-17 | 1,490 | 1,510 | 1,480 | 1,490 | 355,000 | 1,490 |
| 1994-01-14 | 1,470 | 1,480 | 1,440 | 1,480 | 351,000 | 1,480 |
| 1994-01-13 | 1,490 | 1,510 | 1,430 | 1,450 | 479,000 | 1,450 |
| 1994-01-12 | 1,470 | 1,490 | 1,470 | 1,490 | 398,000 | 1,490 |
| 1994-01-11 | 1,470 | 1,490 | 1,470 | 1,480 | 569,000 | 1,480 |
| 1994-01-10 | 1,460 | 1,480 | 1,450 | 1,470 | 387,000 | 1,470 |
| 1994-01-07 | 1,410 | 1,440 | 1,400 | 1,440 | 316,000 | 1,440 |
| 1994-01-06 | 1,380 | 1,420 | 1,380 | 1,420 | 449,000 | 1,420 |
| 1994-01-05 | 1,360 | 1,360 | 1,340 | 1,360 | 310,000 | 1,360 |
| 1994-01-04 | 1,320 | 1,340 | 1,310 | 1,340 | 65,000 | 1,340 |
分割・併合履歴 ： [1987-09-26]1株→1.05株
