9404 日本テレビホールディングス(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 | 24,200 | 24,200 | 23,900 | 23,900 | 1,380 | 1,195 |
| 1994-12-29 | 23,900 | 24,100 | 23,800 | 24,000 | 7,700 | 1,200 |
| 1994-12-28 | 24,000 | 24,000 | 23,800 | 23,900 | 9,880 | 1,195 |
| 1994-12-27 | 23,600 | 24,000 | 23,600 | 23,700 | 1,800 | 1,185 |
| 1994-12-26 | 23,800 | 24,000 | 23,500 | 23,800 | 4,190 | 1,190 |
| 1994-12-22 | 23,200 | 23,800 | 23,200 | 23,500 | 103,920 | 1,175 |
| 1994-12-21 | 23,200 | 23,400 | 22,900 | 23,000 | 11,470 | 1,150 |
| 1994-12-20 | 23,200 | 23,600 | 23,100 | 23,600 | 103,430 | 1,180 |
| 1994-12-19 | 23,000 | 23,200 | 23,000 | 23,000 | 2,130 | 1,150 |
| 1994-12-16 | 22,900 | 23,100 | 22,800 | 23,000 | 10,530 | 1,150 |
| 1994-12-15 | 23,000 | 23,100 | 22,900 | 23,000 | 6,830 | 1,150 |
| 1994-12-14 | 22,500 | 23,200 | 22,500 | 23,100 | 24,540 | 1,155 |
| 1994-12-13 | 22,900 | 23,000 | 22,900 | 22,900 | 110,680 | 1,145 |
| 1994-12-12 | 23,000 | 23,100 | 22,900 | 22,900 | 139,650 | 1,145 |
| 1994-12-09 | 23,300 | 23,300 | 23,000 | 23,000 | 9,920 | 1,150 |
| 1994-12-08 | 23,200 | 23,300 | 23,100 | 23,100 | 1,480 | 1,155 |
| 1994-12-07 | 23,200 | 23,300 | 23,200 | 23,300 | 4,460 | 1,165 |
| 1994-12-06 | 23,100 | 23,300 | 23,100 | 23,300 | 1,820 | 1,165 |
| 1994-12-05 | 23,000 | 23,200 | 23,000 | 23,000 | 19,170 | 1,150 |
| 1994-12-02 | 23,000 | 23,100 | 23,000 | 23,000 | 12,320 | 1,150 |
| 1994-12-01 | 23,400 | 23,400 | 23,000 | 23,000 | 15,830 | 1,150 |
| 1994-11-30 | 23,500 | 23,500 | 23,400 | 23,400 | 8,790 | 1,170 |
| 1994-11-29 | 23,600 | 23,700 | 23,500 | 23,500 | 10,670 | 1,175 |
| 1994-11-28 | 23,700 | 23,700 | 23,400 | 23,400 | 8,410 | 1,170 |
| 1994-11-25 | 23,900 | 23,900 | 23,700 | 23,800 | 24,240 | 1,190 |
| 1994-11-24 | 23,800 | 24,000 | 23,700 | 24,000 | 15,640 | 1,200 |
| 1994-11-22 | 23,500 | 23,700 | 23,500 | 23,600 | 8,020 | 1,180 |
| 1994-11-21 | 23,900 | 23,900 | 23,000 | 23,500 | 5,020 | 1,175 |
| 1994-11-18 | 24,000 | 24,100 | 23,700 | 23,900 | 4,150 | 1,195 |
| 1994-11-17 | 23,800 | 24,200 | 23,800 | 24,200 | 6,680 | 1,210 |
| 1994-11-16 | 23,300 | 23,500 | 23,200 | 23,500 | 1,640 | 1,175 |
| 1994-11-15 | 23,000 | 23,400 | 23,000 | 23,400 | 3,060 | 1,170 |
| 1994-11-14 | 23,000 | 23,100 | 22,900 | 22,900 | 16,530 | 1,145 |
| 1994-11-11 | 23,300 | 23,400 | 22,800 | 22,800 | 16,690 | 1,140 |
| 1994-11-10 | 23,600 | 23,600 | 23,100 | 23,100 | 12,970 | 1,155 |
| 1994-11-09 | 23,600 | 23,800 | 23,600 | 23,700 | 2,920 | 1,185 |
| 1994-11-08 | 23,700 | 23,700 | 23,500 | 23,600 | 4,990 | 1,180 |
| 1994-11-07 | 24,100 | 24,100 | 23,500 | 23,700 | 1,630 | 1,185 |
| 1994-11-04 | 24,400 | 24,400 | 23,800 | 23,900 | 2,730 | 1,195 |
| 1994-11-02 | 24,500 | 24,600 | 24,200 | 24,400 | 5,520 | 1,220 |
| 1994-11-01 | 24,700 | 24,800 | 24,500 | 24,500 | 4,380 | 1,225 |
| 1994-10-31 | 24,700 | 24,800 | 24,600 | 24,800 | 2,860 | 1,240 |
| 1994-10-28 | 24,700 | 24,800 | 24,500 | 24,500 | 12,420 | 1,225 |
| 1994-10-27 | 24,200 | 25,000 | 24,200 | 24,700 | 20,260 | 1,235 |
| 1994-10-26 | 23,800 | 24,400 | 23,800 | 24,200 | 23,020 | 1,210 |
| 1994-10-25 | 23,000 | 24,000 | 23,000 | 23,400 | 17,660 | 1,170 |
| 1994-10-24 | 22,800 | 23,100 | 22,800 | 22,900 | 1,050 | 1,145 |
| 1994-10-21 | 23,200 | 23,200 | 23,000 | 23,200 | 4,040 | 1,160 |
| 1994-10-20 | 23,100 | 23,500 | 23,100 | 23,500 | 13,450 | 1,175 |
| 1994-10-19 | 23,000 | 23,000 | 22,900 | 23,000 | 5,430 | 1,150 |
| 1994-10-18 | 22,800 | 23,200 | 22,700 | 22,700 | 11,490 | 1,135 |
| 1994-10-17 | 22,500 | 22,600 | 22,500 | 22,600 | 4,830 | 1,130 |
| 1994-10-14 | 22,300 | 22,700 | 22,300 | 22,600 | 12,010 | 1,130 |
| 1994-10-13 | 22,000 | 22,100 | 21,900 | 22,100 | 10,160 | 1,105 |
| 1994-10-12 | 21,900 | 22,000 | 21,900 | 22,000 | 2,740 | 1,100 |
| 1994-10-11 | 22,000 | 22,000 | 21,800 | 21,800 | 1,750 | 1,090 |
| 1994-10-07 | 22,000 | 22,000 | 21,700 | 22,000 | 9,030 | 1,100 |
| 1994-10-06 | 22,000 | 22,400 | 22,000 | 22,100 | 5,210 | 1,105 |
| 1994-10-05 | 22,000 | 22,200 | 21,800 | 22,100 | 8,910 | 1,105 |
| 1994-10-04 | 21,700 | 21,900 | 21,500 | 21,900 | 10,580 | 1,095 |
| 1994-10-03 | 22,100 | 22,100 | 21,500 | 21,500 | 6,630 | 1,075 |
| 1994-09-30 | 22,400 | 22,400 | 22,000 | 22,100 | 4,480 | 1,105 |
| 1994-09-29 | 22,400 | 22,500 | 22,300 | 22,400 | 11,980 | 1,120 |
| 1994-09-28 | 22,400 | 22,600 | 22,300 | 22,400 | 23,490 | 1,120 |
| 1994-09-27 | 22,700 | 22,800 | 22,400 | 22,500 | 10,030 | 1,125 |
| 1994-09-26 | 22,800 | 22,800 | 22,500 | 22,800 | 18,250 | 1,140 |
| 1994-09-22 | 22,800 | 22,800 | 22,500 | 22,500 | 2,750 | 1,125 |
| 1994-09-21 | 22,800 | 23,000 | 22,700 | 22,700 | 9,140 | 1,135 |
| 1994-09-20 | 23,000 | 23,000 | 22,700 | 22,800 | 8,210 | 1,140 |
| 1994-09-19 | 22,900 | 23,000 | 22,200 | 22,300 | 9,240 | 1,115 |
| 1994-09-16 | 23,600 | 23,600 | 22,500 | 23,000 | 4,760 | 1,150 |
| 1994-09-14 | 23,500 | 23,600 | 23,400 | 23,600 | 21,740 | 1,180 |
| 1994-09-13 | 23,500 | 23,600 | 23,500 | 23,600 | 11,010 | 1,180 |
| 1994-09-12 | 23,800 | 23,800 | 23,600 | 23,600 | 3,790 | 1,180 |
| 1994-09-09 | 23,800 | 23,800 | 23,700 | 23,800 | 7,110 | 1,190 |
| 1994-09-08 | 23,900 | 23,900 | 23,800 | 23,800 | 94,940 | 1,190 |
| 1994-09-07 | 23,900 | 23,900 | 23,700 | 23,800 | 4,770 | 1,190 |
| 1994-09-06 | 24,000 | 24,200 | 24,000 | 24,000 | 3,020 | 1,200 |
| 1994-09-05 | 24,300 | 24,300 | 24,200 | 24,200 | 11,940 | 1,210 |
| 1994-09-02 | 24,400 | 24,400 | 24,200 | 24,400 | 4,260 | 1,220 |
| 1994-09-01 | 24,400 | 24,400 | 24,300 | 24,300 | 86,890 | 1,215 |
| 1994-08-31 | 24,400 | 24,400 | 24,300 | 24,300 | 6,980 | 1,215 |
| 1994-08-30 | 24,400 | 24,500 | 24,400 | 24,500 | 2,450 | 1,225 |
| 1994-08-29 | 24,500 | 24,500 | 24,400 | 24,400 | 5,610 | 1,220 |
| 1994-08-26 | 24,700 | 24,700 | 24,400 | 24,500 | 12,820 | 1,225 |
| 1994-08-25 | 24,400 | 24,800 | 24,400 | 24,700 | 7,320 | 1,235 |
| 1994-08-24 | 24,400 | 24,600 | 24,400 | 24,400 | 5,520 | 1,220 |
| 1994-08-23 | 24,500 | 24,900 | 24,500 | 24,600 | 2,830 | 1,230 |
| 1994-08-22 | 25,500 | 25,500 | 24,600 | 24,600 | 8,890 | 1,230 |
| 1994-08-19 | 25,100 | 25,500 | 25,000 | 25,300 | 4,840 | 1,265 |
| 1994-08-18 | 25,800 | 25,800 | 25,500 | 25,500 | 1,400 | 1,275 |
| 1994-08-17 | 25,700 | 25,700 | 25,300 | 25,600 | 5,480 | 1,280 |
| 1994-08-16 | 26,300 | 26,400 | 26,000 | 26,100 | 13,310 | 1,305 |
| 1994-08-15 | 26,100 | 26,400 | 26,100 | 26,400 | 3,410 | 1,320 |
| 1994-08-12 | 26,100 | 26,100 | 25,800 | 25,900 | 5,580 | 1,295 |
| 1994-08-11 | 26,000 | 26,100 | 25,700 | 26,000 | 4,830 | 1,300 |
| 1994-08-10 | 25,600 | 26,500 | 25,500 | 26,300 | 17,570 | 1,315 |
| 1994-08-09 | 24,800 | 26,000 | 24,600 | 25,000 | 16,600 | 1,250 |
| 1994-08-08 | 24,100 | 24,600 | 24,100 | 24,600 | 2,530 | 1,230 |
| 1994-08-05 | 24,600 | 24,700 | 24,000 | 24,000 | 17,320 | 1,200 |
| 1994-08-04 | 24,700 | 24,700 | 24,300 | 24,500 | 4,230 | 1,225 |
| 1994-08-03 | 24,700 | 24,700 | 24,200 | 24,600 | 8,020 | 1,230 |
| 1994-08-02 | 24,000 | 24,600 | 24,000 | 24,200 | 16,470 | 1,210 |
| 1994-08-01 | 24,400 | 24,400 | 24,000 | 24,000 | 5,750 | 1,200 |
| 1994-07-29 | 24,000 | 24,000 | 23,800 | 24,000 | 12,290 | 1,200 |
| 1994-07-28 | 24,300 | 24,300 | 23,300 | 23,600 | 28,580 | 1,180 |
| 1994-07-27 | 24,800 | 24,900 | 24,300 | 24,300 | 15,080 | 1,215 |
| 1994-07-26 | 24,800 | 24,900 | 24,200 | 24,700 | 11,530 | 1,235 |
| 1994-07-25 | 25,800 | 25,800 | 24,800 | 25,200 | 17,880 | 1,260 |
| 1994-07-22 | 26,200 | 26,200 | 25,600 | 25,600 | 45,540 | 1,280 |
| 1994-07-21 | 25,900 | 25,900 | 25,400 | 25,400 | 6,260 | 1,270 |
| 1994-07-20 | 26,500 | 26,500 | 26,200 | 26,300 | 3,450 | 1,315 |
| 1994-07-19 | 26,300 | 26,300 | 26,100 | 26,300 | 6,700 | 1,315 |
| 1994-07-18 | 26,000 | 26,400 | 26,000 | 26,100 | 1,790 | 1,305 |
| 1994-07-15 | 26,600 | 26,700 | 25,700 | 26,000 | 12,080 | 1,300 |
| 1994-07-14 | 26,600 | 26,800 | 26,500 | 26,800 | 14,040 | 1,340 |
| 1994-07-13 | 26,700 | 26,900 | 26,500 | 26,700 | 5,460 | 1,335 |
| 1994-07-12 | 26,600 | 26,700 | 26,300 | 26,700 | 11,530 | 1,335 |
| 1994-07-11 | 26,600 | 26,800 | 26,500 | 26,700 | 2,170 | 1,335 |
| 1994-07-08 | 26,900 | 26,900 | 26,500 | 26,500 | 9,600 | 1,325 |
| 1994-07-07 | 26,300 | 26,500 | 26,300 | 26,500 | 9,670 | 1,325 |
| 1994-07-06 | 26,700 | 26,700 | 26,500 | 26,500 | 2,910 | 1,325 |
| 1994-07-05 | 26,900 | 27,000 | 26,600 | 26,600 | 13,280 | 1,330 |
| 1994-07-04 | 26,500 | 27,200 | 26,500 | 27,100 | 25,130 | 1,355 |
| 1994-07-01 | 26,200 | 26,500 | 26,000 | 26,500 | 10,170 | 1,325 |
| 1994-06-30 | 25,600 | 25,800 | 25,500 | 25,800 | 17,680 | 1,290 |
| 1994-06-29 | 25,600 | 25,900 | 25,500 | 25,800 | 4,340 | 1,290 |
| 1994-06-28 | 25,900 | 26,100 | 25,700 | 25,700 | 11,160 | 1,285 |
| 1994-06-27 | 25,600 | 25,700 | 25,500 | 25,700 | 6,270 | 1,285 |
| 1994-06-24 | 25,900 | 26,000 | 25,700 | 25,700 | 10,940 | 1,285 |
| 1994-06-23 | 26,000 | 26,300 | 25,800 | 26,200 | 6,800 | 1,310 |
| 1994-06-22 | 24,900 | 25,800 | 24,900 | 25,800 | 6,560 | 1,290 |
| 1994-06-21 | 24,900 | 25,600 | 24,900 | 25,300 | 10,750 | 1,265 |
| 1994-06-20 | 25,700 | 25,900 | 24,700 | 24,900 | 14,300 | 1,245 |
| 1994-06-17 | 26,000 | 26,100 | 25,700 | 25,700 | 14,970 | 1,285 |
| 1994-06-16 | 26,400 | 26,400 | 25,900 | 25,900 | 7,900 | 1,295 |
| 1994-06-15 | 27,000 | 27,100 | 26,600 | 26,600 | 22,000 | 1,330 |
| 1994-06-14 | 27,400 | 27,400 | 26,600 | 26,800 | 28,050 | 1,340 |
| 1994-06-13 | 26,500 | 27,700 | 26,300 | 27,400 | 68,950 | 1,370 |
| 1994-06-10 | 25,600 | 26,400 | 25,600 | 26,300 | 27,900 | 1,315 |
| 1994-06-09 | 25,800 | 25,900 | 25,500 | 25,800 | 23,480 | 1,290 |
| 1994-06-08 | 25,700 | 26,200 | 25,600 | 26,200 | 25,730 | 1,310 |
| 1994-06-07 | 26,000 | 26,000 | 25,500 | 25,700 | 16,820 | 1,285 |
| 1994-06-06 | 26,000 | 26,300 | 25,800 | 26,100 | 20,850 | 1,305 |
| 1994-06-03 | 25,400 | 25,900 | 25,200 | 25,900 | 17,500 | 1,295 |
| 1994-06-02 | 25,400 | 25,900 | 25,400 | 25,800 | 17,990 | 1,290 |
| 1994-06-01 | 25,200 | 25,300 | 25,000 | 25,300 | 12,140 | 1,265 |
| 1994-05-31 | 25,000 | 25,200 | 25,000 | 25,100 | 3,390 | 1,255 |
| 1994-05-30 | 24,700 | 25,100 | 24,600 | 24,900 | 4,500 | 1,245 |
| 1994-05-27 | 24,700 | 25,200 | 24,600 | 24,900 | 3,620 | 1,245 |
| 1994-05-26 | 25,000 | 25,000 | 24,600 | 24,900 | 4,290 | 1,245 |
| 1994-05-25 | 25,200 | 25,200 | 25,100 | 25,100 | 10,240 | 1,255 |
| 1994-05-24 | 24,700 | 25,400 | 24,700 | 25,200 | 24,050 | 1,260 |
| 1994-05-23 | 24,900 | 25,000 | 24,600 | 24,700 | 17,320 | 1,235 |
| 1994-05-20 | 24,900 | 24,900 | 24,300 | 24,700 | 7,040 | 1,235 |
| 1994-05-19 | 25,200 | 25,200 | 24,400 | 24,700 | 19,490 | 1,235 |
| 1994-05-18 | 25,300 | 25,400 | 25,000 | 25,200 | 16,510 | 1,260 |
| 1994-05-17 | 25,100 | 25,300 | 25,100 | 25,200 | 12,170 | 1,260 |
| 1994-05-16 | 25,000 | 25,300 | 25,000 | 25,100 | 7,240 | 1,255 |
| 1994-05-13 | 24,300 | 24,700 | 24,000 | 24,600 | 6,580 | 1,230 |
| 1994-05-12 | 25,200 | 25,200 | 23,600 | 24,300 | 16,760 | 1,215 |
| 1994-05-11 | 25,300 | 25,400 | 25,000 | 25,300 | 10,450 | 1,265 |
| 1994-05-10 | 25,300 | 25,600 | 25,000 | 25,300 | 39,910 | 1,265 |
| 1994-05-09 | 25,100 | 25,400 | 24,900 | 25,300 | 15,540 | 1,265 |
| 1994-05-06 | 24,800 | 25,300 | 24,600 | 25,200 | 14,540 | 1,260 |
| 1994-05-02 | 24,400 | 24,500 | 24,200 | 24,500 | 4,210 | 1,225 |
| 1994-04-28 | 24,200 | 24,400 | 24,200 | 24,300 | 10,440 | 1,215 |
| 1994-04-27 | 23,800 | 24,300 | 23,800 | 24,200 | 6,400 | 1,210 |
| 1994-04-26 | 24,000 | 24,000 | 23,700 | 23,800 | 5,360 | 1,190 |
| 1994-04-25 | 24,100 | 24,200 | 23,800 | 24,200 | 7,480 | 1,210 |
| 1994-04-22 | 24,000 | 24,000 | 23,800 | 23,900 | 8,270 | 1,195 |
| 1994-04-21 | 23,700 | 24,000 | 23,500 | 23,600 | 4,430 | 1,180 |
| 1994-04-20 | 23,900 | 24,200 | 23,400 | 23,500 | 6,560 | 1,175 |
| 1994-04-19 | 23,500 | 23,700 | 23,500 | 23,700 | 5,770 | 1,185 |
| 1994-04-18 | 24,000 | 24,000 | 23,600 | 23,700 | 4,050 | 1,185 |
| 1994-04-15 | 23,800 | 24,200 | 23,800 | 24,000 | 9,180 | 1,200 |
| 1994-04-14 | 23,800 | 23,800 | 23,500 | 23,500 | 2,680 | 1,175 |
| 1994-04-13 | 23,300 | 24,000 | 23,300 | 23,900 | 2,730 | 1,195 |
| 1994-04-12 | 23,500 | 23,900 | 23,400 | 23,400 | 8,560 | 1,170 |
| 1994-04-11 | 24,000 | 24,000 | 23,400 | 23,500 | 4,510 | 1,175 |
| 1994-04-08 | 23,400 | 24,000 | 22,800 | 23,400 | 2,560 | 1,170 |
| 1994-04-07 | 23,100 | 23,900 | 23,100 | 23,600 | 3,920 | 1,180 |
| 1994-04-06 | 23,500 | 23,500 | 23,000 | 23,500 | 4,750 | 1,175 |
| 1994-04-05 | 23,300 | 23,300 | 23,000 | 23,300 | 4,850 | 1,165 |
| 1994-04-04 | 22,900 | 23,300 | 22,900 | 23,000 | 2,880 | 1,150 |
| 1994-04-01 | 24,100 | 24,100 | 23,600 | 23,700 | 1,820 | 1,185 |
| 1994-03-31 | 24,000 | 24,100 | 23,600 | 24,000 | 6,680 | 1,200 |
| 1994-03-30 | 24,000 | 24,000 | 23,600 | 24,000 | 4,050 | 1,200 |
| 1994-03-29 | 24,200 | 24,300 | 24,000 | 24,200 | 4,250 | 1,210 |
| 1994-03-28 | 23,900 | 24,300 | 23,800 | 24,300 | 6,400 | 1,215 |
| 1994-03-25 | 23,200 | 23,500 | 23,000 | 23,200 | 7,130 | 1,160 |
| 1994-03-24 | 22,100 | 23,100 | 22,100 | 23,000 | 5,300 | 1,150 |
| 1994-03-23 | 22,500 | 23,100 | 22,100 | 22,100 | 269,820 | 1,105 |
| 1994-03-22 | 22,900 | 23,100 | 22,400 | 22,500 | 15,510 | 1,125 |
| 1994-03-18 | 23,600 | 24,000 | 23,300 | 23,300 | 14,450 | 1,165 |
| 1994-03-17 | 23,500 | 23,500 | 23,300 | 23,400 | 10,130 | 1,170 |
| 1994-03-16 | 23,500 | 23,800 | 23,300 | 23,500 | 11,020 | 1,175 |
| 1994-03-15 | 24,200 | 24,200 | 23,700 | 23,800 | 11,650 | 1,190 |
| 1994-03-14 | 23,700 | 24,400 | 23,700 | 24,200 | 18,330 | 1,210 |
| 1994-03-11 | 23,300 | 23,900 | 23,200 | 23,900 | 14,350 | 1,195 |
| 1994-03-10 | 23,600 | 23,900 | 23,500 | 23,900 | 11,080 | 1,195 |
| 1994-03-09 | 23,300 | 23,600 | 23,000 | 23,400 | 3,080 | 1,170 |
| 1994-03-08 | 22,500 | 23,800 | 22,500 | 23,700 | 6,120 | 1,185 |
| 1994-03-07 | 22,800 | 23,200 | 22,500 | 22,500 | 6,030 | 1,125 |
| 1994-03-04 | 23,000 | 23,200 | 22,900 | 22,900 | 11,520 | 1,145 |
| 1994-03-03 | 23,200 | 23,300 | 23,000 | 23,200 | 26,920 | 1,160 |
| 1994-03-02 | 24,300 | 24,300 | 23,500 | 23,500 | 12,840 | 1,175 |
| 1994-03-01 | 24,100 | 24,500 | 24,000 | 24,100 | 5,240 | 1,205 |
| 1994-02-28 | 23,900 | 24,200 | 23,800 | 24,200 | 5,470 | 1,210 |
| 1994-02-25 | 23,800 | 24,000 | 23,500 | 24,000 | 14,710 | 1,200 |
| 1994-02-24 | 24,100 | 24,500 | 24,000 | 24,000 | 10,440 | 1,200 |
| 1994-02-23 | 24,200 | 24,300 | 24,000 | 24,100 | 10,750 | 1,205 |
| 1994-02-22 | 24,400 | 24,400 | 24,100 | 24,100 | 12,950 | 1,205 |
| 1994-02-21 | 24,600 | 24,600 | 24,100 | 24,400 | 22,480 | 1,220 |
| 1994-02-18 | 24,200 | 24,800 | 24,000 | 24,800 | 46,210 | 1,240 |
| 1994-02-17 | 24,000 | 24,100 | 23,700 | 24,100 | 23,560 | 1,205 |
| 1994-02-16 | 23,300 | 24,100 | 23,300 | 23,900 | 39,880 | 1,195 |
| 1994-02-15 | 23,100 | 23,400 | 23,000 | 23,300 | 8,760 | 1,165 |
| 1994-02-14 | 23,600 | 24,100 | 23,100 | 24,100 | 24,440 | 1,205 |
| 1994-02-10 | 23,000 | 23,600 | 23,000 | 23,600 | 6,710 | 1,180 |
| 1994-02-09 | 24,000 | 24,000 | 22,800 | 23,000 | 18,290 | 1,150 |
| 1994-02-08 | 24,500 | 24,700 | 24,000 | 24,000 | 16,370 | 1,200 |
| 1994-02-07 | 24,200 | 24,500 | 23,600 | 24,500 | 19,600 | 1,225 |
| 1994-02-04 | 23,300 | 24,300 | 23,200 | 24,200 | 50,810 | 1,210 |
| 1994-02-03 | 23,800 | 23,800 | 23,100 | 23,200 | 35,720 | 1,160 |
| 1994-02-02 | 23,300 | 23,500 | 22,900 | 23,500 | 53,920 | 1,175 |
| 1994-02-01 | 22,500 | 23,900 | 22,400 | 23,500 | 99,090 | 1,175 |
| 1994-01-31 | 22,000 | 22,600 | 22,000 | 22,500 | 75,240 | 1,125 |
| 1994-01-28 | 21,300 | 21,600 | 21,100 | 21,400 | 21,120 | 1,070 |
| 1994-01-27 | 21,300 | 21,700 | 20,900 | 21,500 | 33,070 | 1,075 |
| 1994-01-26 | 20,300 | 21,500 | 20,200 | 21,300 | 41,560 | 1,065 |
| 1994-01-25 | 20,300 | 20,400 | 19,900 | 20,100 | 10,780 | 1,005 |
| 1994-01-24 | 20,000 | 20,400 | 19,800 | 20,400 | 6,480 | 1,020 |
| 1994-01-21 | 20,900 | 21,000 | 20,600 | 21,000 | 42,850 | 1,050 |
| 1994-01-20 | 20,200 | 21,000 | 20,000 | 21,000 | 44,160 | 1,050 |
| 1994-01-19 | 19,700 | 20,200 | 19,700 | 20,100 | 22,410 | 1,005 |
| 1994-01-18 | 20,000 | 20,000 | 19,800 | 20,000 | 8,160 | 1,000 |
| 1994-01-17 | 20,000 | 20,100 | 19,700 | 20,000 | 14,200 | 1,000 |
| 1994-01-14 | 19,700 | 20,200 | 19,700 | 20,200 | 14,750 | 1,010 |
| 1994-01-13 | 19,800 | 20,000 | 19,700 | 19,900 | 13,230 | 995 |
| 1994-01-12 | 19,400 | 19,600 | 19,200 | 19,600 | 18,990 | 980 |
| 1994-01-11 | 19,600 | 19,700 | 19,300 | 19,500 | 18,230 | 975 |
| 1994-01-10 | 19,800 | 20,000 | 19,500 | 19,600 | 24,780 | 980 |
| 1994-01-07 | 19,500 | 19,800 | 19,400 | 19,800 | 12,490 | 990 |
| 1994-01-06 | 19,200 | 19,800 | 19,100 | 19,600 | 16,430 | 980 |
| 1994-01-05 | 19,000 | 19,300 | 18,900 | 19,000 | 11,170 | 950 |
| 1994-01-04 | 18,700 | 18,700 | 18,500 | 18,700 | 1,680 | 935 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
