9432 日本電信電話(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 | 879,999 | 886,001 | 876,000 | 881,001 | 7,885 | 86.37 |
| 1994-12-29 | 867,000 | 879,999 | 866,000 | 878,000 | 4,522 | 86.08 |
| 1994-12-28 | 878,999 | 881,001 | 870,001 | 871,000 | 3,654 | 85.39 |
| 1994-12-27 | 875,001 | 881,001 | 870,001 | 877,000 | 5,925 | 85.98 |
| 1994-12-26 | 873,999 | 878,000 | 868,999 | 878,000 | 8,764 | 86.08 |
| 1994-12-22 | 847,000 | 866,000 | 846,000 | 863,999 | 10,813 | 84.71 |
| 1994-12-21 | 843,999 | 848,999 | 838,999 | 838,999 | 4,697 | 82.25 |
| 1994-12-20 | 838,999 | 843,999 | 836,000 | 843,999 | 4,517 | 82.75 |
| 1994-12-19 | 842,000 | 847,000 | 838,999 | 838,999 | 4,000 | 82.25 |
| 1994-12-16 | 852,000 | 852,000 | 840,001 | 841,000 | 6,553 | 82.45 |
| 1994-12-15 | 843,999 | 850,001 | 842,000 | 847,999 | 4,906 | 83.14 |
| 1994-12-14 | 840,001 | 841,000 | 833,999 | 837,999 | 5,920 | 82.16 |
| 1994-12-13 | 832,999 | 832,999 | 820,000 | 832,999 | 6,791 | 81.67 |
| 1994-12-12 | 832,999 | 835,001 | 828,999 | 830,001 | 2,191 | 81.37 |
| 1994-12-09 | 832,999 | 838,999 | 828,999 | 830,001 | 6,695 | 81.37 |
| 1994-12-08 | 832,999 | 842,000 | 832,000 | 840,001 | 2,903 | 82.35 |
| 1994-12-07 | 837,000 | 842,000 | 832,999 | 835,001 | 3,571 | 81.86 |
| 1994-12-06 | 838,999 | 851,000 | 838,999 | 846,000 | 5,006 | 82.94 |
| 1994-12-05 | 845,001 | 848,999 | 835,001 | 837,000 | 3,816 | 82.06 |
| 1994-12-02 | 835,001 | 841,000 | 828,999 | 830,001 | 5,982 | 81.37 |
| 1994-12-01 | 842,999 | 843,999 | 835,001 | 835,001 | 5,387 | 81.86 |
| 1994-11-30 | 848,999 | 852,999 | 840,001 | 840,001 | 6,019 | 82.35 |
| 1994-11-29 | 837,999 | 845,001 | 836,000 | 845,001 | 3,391 | 82.84 |
| 1994-11-28 | 837,000 | 837,999 | 832,999 | 833,999 | 3,368 | 81.76 |
| 1994-11-25 | 833,999 | 837,999 | 828,999 | 828,999 | 4,920 | 81.27 |
| 1994-11-24 | 832,999 | 838,999 | 827,999 | 828,999 | 8,586 | 81.27 |
| 1994-11-22 | 836,000 | 847,000 | 836,000 | 842,999 | 9,061 | 82.65 |
| 1994-11-21 | 873,999 | 873,999 | 855,001 | 856,000 | 4,069 | 83.92 |
| 1994-11-18 | 872,000 | 879,999 | 872,000 | 872,000 | 2,943 | 85.49 |
| 1994-11-17 | 875,001 | 883,999 | 870,001 | 879,999 | 4,280 | 86.27 |
| 1994-11-16 | 878,000 | 884,999 | 868,000 | 877,000 | 5,442 | 85.98 |
| 1994-11-15 | 872,000 | 881,001 | 868,999 | 876,000 | 5,020 | 85.88 |
| 1994-11-14 | 858,999 | 873,000 | 852,000 | 863,999 | 3,775 | 84.71 |
| 1994-11-11 | 847,999 | 868,000 | 846,000 | 865,001 | 9,993 | 84.80 |
| 1994-11-10 | 863,000 | 863,000 | 847,999 | 851,000 | 11,962 | 83.43 |
| 1994-11-09 | 888,000 | 888,000 | 856,000 | 863,000 | 14,724 | 84.61 |
| 1994-11-08 | 898,000 | 898,000 | 888,999 | 892,000 | 6,098 | 87.45 |
| 1994-11-07 | 909,000 | 911,001 | 896,001 | 897,000 | 7,156 | 87.94 |
| 1994-11-04 | 914,999 | 917,000 | 907,000 | 914,999 | 8,132 | 89.71 |
| 1994-11-02 | 914,999 | 919,000 | 903,000 | 908,000 | 12,315 | 89.02 |
| 1994-11-01 | 902,000 | 921,001 | 899,999 | 919,999 | 17,673 | 90.20 |
| 1994-10-31 | 898,999 | 904,999 | 896,001 | 904,999 | 7,828 | 88.73 |
| 1994-10-28 | 899,999 | 902,000 | 887,000 | 889,999 | 6,755 | 87.25 |
| 1994-10-27 | 886,001 | 904,999 | 884,999 | 892,000 | 9,047 | 87.45 |
| 1994-10-26 | 886,001 | 893,000 | 883,999 | 886,001 | 4,579 | 86.86 |
| 1994-10-25 | 884,999 | 888,999 | 882,000 | 882,000 | 5,006 | 86.47 |
| 1994-10-24 | 902,000 | 903,000 | 889,999 | 889,999 | 6,532 | 87.25 |
| 1994-10-21 | 908,000 | 909,999 | 894,999 | 894,999 | 10,895 | 87.75 |
| 1994-10-20 | 894,999 | 912,000 | 893,999 | 908,000 | 23,450 | 89.02 |
| 1994-10-19 | 894,999 | 898,000 | 889,999 | 896,001 | 8,983 | 87.84 |
| 1994-10-18 | 888,999 | 897,000 | 882,000 | 888,999 | 6,972 | 87.16 |
| 1994-10-17 | 884,999 | 893,000 | 883,000 | 893,000 | 4,722 | 87.55 |
| 1994-10-14 | 883,000 | 886,001 | 878,999 | 886,001 | 5,530 | 86.86 |
| 1994-10-13 | 876,000 | 889,999 | 872,000 | 883,000 | 7,777 | 86.57 |
| 1994-10-12 | 872,000 | 878,000 | 868,999 | 875,001 | 8,125 | 85.78 |
| 1994-10-11 | 870,001 | 875,001 | 868,000 | 872,000 | 4,101 | 85.49 |
| 1994-10-07 | 871,000 | 872,000 | 863,999 | 865,001 | 4,527 | 84.80 |
| 1994-10-06 | 873,999 | 879,999 | 870,001 | 871,000 | 5,907 | 85.39 |
| 1994-10-05 | 852,999 | 877,000 | 852,000 | 877,000 | 7,613 | 85.98 |
| 1994-10-04 | 875,001 | 875,001 | 860,001 | 862,000 | 4,322 | 84.51 |
| 1994-10-03 | 883,999 | 888,000 | 868,999 | 871,000 | 4,171 | 85.39 |
| 1994-09-30 | 893,000 | 893,000 | 879,999 | 879,999 | 5,204 | 86.27 |
| 1994-09-29 | 883,999 | 894,999 | 883,000 | 888,000 | 7,403 | 87.06 |
| 1994-09-28 | 886,001 | 887,000 | 879,999 | 879,999 | 4,286 | 86.27 |
| 1994-09-27 | 887,000 | 894,999 | 881,001 | 883,999 | 4,393 | 86.67 |
| 1994-09-26 | 884,999 | 888,000 | 882,000 | 884,999 | 5,943 | 86.76 |
| 1994-09-22 | 897,000 | 898,000 | 884,999 | 884,999 | 10,575 | 86.76 |
| 1994-09-21 | 893,999 | 899,999 | 891,001 | 896,001 | 9,490 | 87.84 |
| 1994-09-20 | 894,999 | 899,999 | 889,999 | 898,000 | 8,051 | 88.04 |
| 1994-09-19 | 893,999 | 893,999 | 884,999 | 888,000 | 4,581 | 87.06 |
| 1994-09-16 | 898,000 | 899,999 | 889,999 | 894,999 | 8,181 | 87.75 |
| 1994-09-14 | 888,999 | 901,001 | 888,000 | 893,999 | 9,712 | 87.65 |
| 1994-09-13 | 883,999 | 889,999 | 878,999 | 888,000 | 6,689 | 87.06 |
| 1994-09-12 | 887,000 | 893,000 | 883,000 | 883,999 | 4,212 | 86.67 |
| 1994-09-09 | 896,001 | 906,001 | 882,000 | 884,999 | 14,326 | 86.76 |
| 1994-09-08 | 887,000 | 901,001 | 883,000 | 886,001 | 11,696 | 86.86 |
| 1994-09-07 | 889,999 | 893,999 | 879,999 | 883,000 | 10,107 | 86.57 |
| 1994-09-06 | 897,000 | 913,000 | 888,999 | 893,000 | 15,078 | 87.55 |
| 1994-09-05 | 929,000 | 929,999 | 906,001 | 906,001 | 12,726 | 88.82 |
| 1994-09-02 | 924,999 | 933,000 | 923,000 | 929,999 | 31,220 | 91.18 |
| 1994-09-01 | 918,000 | 925,999 | 914,999 | 919,999 | 32,845 | 90.20 |
| 1994-08-31 | 901,001 | 919,999 | 898,000 | 912,000 | 47,227 | 89.41 |
| 1994-08-30 | 884,999 | 898,999 | 879,999 | 898,999 | 16,851 | 88.14 |
| 1994-08-29 | 884,999 | 893,000 | 883,999 | 884,999 | 15,596 | 86.76 |
| 1994-08-26 | 866,000 | 883,000 | 865,001 | 879,999 | 10,060 | 86.27 |
| 1994-08-25 | 872,000 | 876,000 | 863,999 | 863,999 | 6,253 | 84.71 |
| 1994-08-24 | 861,000 | 867,000 | 861,000 | 862,000 | 4,662 | 84.51 |
| 1994-08-23 | 867,000 | 870,001 | 863,000 | 863,000 | 5,314 | 84.61 |
| 1994-08-22 | 870,001 | 872,000 | 866,000 | 867,000 | 2,515 | 85 |
| 1994-08-19 | 871,000 | 875,001 | 868,999 | 870,001 | 5,663 | 85.29 |
| 1994-08-18 | 881,001 | 882,000 | 873,000 | 878,999 | 6,664 | 86.18 |
| 1994-08-17 | 862,000 | 882,000 | 862,000 | 879,999 | 14,965 | 86.27 |
| 1994-08-16 | 856,000 | 858,999 | 852,000 | 858,999 | 3,871 | 84.22 |
| 1994-08-15 | 858,000 | 860,001 | 857,000 | 857,000 | 2,455 | 84.02 |
| 1994-08-12 | 858,999 | 862,000 | 856,000 | 860,001 | 3,349 | 84.31 |
| 1994-08-11 | 860,001 | 862,000 | 856,000 | 861,000 | 3,697 | 84.41 |
| 1994-08-10 | 853,999 | 860,001 | 851,000 | 858,000 | 5,791 | 84.12 |
| 1994-08-09 | 860,001 | 861,000 | 853,999 | 857,000 | 5,229 | 84.02 |
| 1994-08-08 | 855,001 | 857,000 | 850,001 | 851,000 | 4,478 | 83.43 |
| 1994-08-05 | 863,000 | 867,000 | 853,999 | 853,999 | 4,639 | 83.73 |
| 1994-08-04 | 863,000 | 867,000 | 858,000 | 862,000 | 5,894 | 84.51 |
| 1994-08-03 | 867,000 | 873,999 | 858,999 | 861,000 | 9,676 | 84.41 |
| 1994-08-02 | 841,000 | 863,000 | 841,000 | 862,000 | 13,513 | 84.51 |
| 1994-08-01 | 835,001 | 842,000 | 832,000 | 837,000 | 8,892 | 82.06 |
| 1994-07-29 | 838,999 | 846,000 | 831,000 | 837,000 | 10,387 | 82.06 |
| 1994-07-28 | 830,001 | 832,999 | 821,000 | 832,000 | 7,657 | 81.57 |
| 1994-07-27 | 835,001 | 837,999 | 827,000 | 827,999 | 7,658 | 81.18 |
| 1994-07-26 | 832,999 | 837,999 | 827,999 | 835,001 | 5,339 | 81.86 |
| 1994-07-25 | 835,001 | 837,999 | 827,999 | 828,999 | 4,866 | 81.27 |
| 1994-07-22 | 850,001 | 851,000 | 841,000 | 842,000 | 4,987 | 82.55 |
| 1994-07-21 | 855,001 | 857,000 | 845,001 | 845,001 | 3,660 | 82.84 |
| 1994-07-20 | 855,001 | 858,000 | 852,000 | 853,999 | 2,898 | 83.73 |
| 1994-07-19 | 853,999 | 855,001 | 850,001 | 850,001 | 1,733 | 83.33 |
| 1994-07-18 | 856,000 | 856,000 | 848,999 | 855,001 | 2,429 | 83.82 |
| 1994-07-15 | 862,000 | 863,000 | 853,999 | 858,999 | 2,626 | 84.22 |
| 1994-07-14 | 862,000 | 863,000 | 850,001 | 852,999 | 3,151 | 83.63 |
| 1994-07-13 | 855,001 | 863,999 | 852,999 | 856,000 | 4,477 | 83.92 |
| 1994-07-12 | 847,999 | 855,001 | 845,001 | 850,001 | 4,689 | 83.33 |
| 1994-07-11 | 852,999 | 857,000 | 845,001 | 845,001 | 2,719 | 82.84 |
| 1994-07-08 | 861,000 | 865,001 | 855,001 | 855,001 | 2,117 | 83.82 |
| 1994-07-07 | 857,000 | 863,000 | 857,000 | 861,000 | 2,048 | 84.41 |
| 1994-07-06 | 871,000 | 875,001 | 856,000 | 856,000 | 2,836 | 83.92 |
| 1994-07-05 | 875,001 | 882,000 | 867,000 | 871,000 | 3,778 | 85.39 |
| 1994-07-04 | 884,999 | 896,001 | 872,000 | 872,000 | 7,178 | 85.49 |
| 1994-07-01 | 877,000 | 904,999 | 873,999 | 881,001 | 26,833 | 86.37 |
| 1994-06-30 | 847,999 | 883,000 | 847,999 | 875,001 | 13,340 | 85.78 |
| 1994-06-29 | 835,001 | 862,000 | 835,001 | 858,000 | 6,363 | 84.12 |
| 1994-06-28 | 841,000 | 852,000 | 840,001 | 843,999 | 4,030 | 82.75 |
| 1994-06-27 | 825,000 | 843,999 | 824,001 | 837,000 | 4,478 | 82.06 |
| 1994-06-24 | 846,000 | 850,001 | 827,000 | 833,999 | 7,844 | 81.76 |
| 1994-06-23 | 846,000 | 867,000 | 840,001 | 862,000 | 5,985 | 84.51 |
| 1994-06-22 | 827,999 | 837,000 | 819,001 | 830,001 | 9,149 | 81.37 |
| 1994-06-21 | 835,001 | 842,999 | 832,000 | 837,999 | 3,281 | 82.16 |
| 1994-06-20 | 845,001 | 848,999 | 841,000 | 842,999 | 3,697 | 82.65 |
| 1994-06-17 | 851,000 | 855,001 | 845,001 | 845,001 | 3,310 | 82.84 |
| 1994-06-16 | 850,001 | 856,000 | 847,000 | 847,999 | 5,352 | 83.14 |
| 1994-06-15 | 868,000 | 868,999 | 860,001 | 860,001 | 2,634 | 84.31 |
| 1994-06-14 | 868,999 | 868,999 | 858,000 | 858,000 | 3,218 | 84.12 |
| 1994-06-13 | 870,001 | 875,001 | 870,001 | 872,000 | 2,136 | 85.49 |
| 1994-06-10 | 876,000 | 884,999 | 872,000 | 873,999 | 7,557 | 85.69 |
| 1994-06-09 | 889,999 | 892,000 | 881,001 | 886,001 | 5,476 | 86.86 |
| 1994-06-08 | 876,000 | 886,001 | 873,999 | 882,000 | 5,470 | 86.47 |
| 1994-06-07 | 870,001 | 878,000 | 867,000 | 878,000 | 3,178 | 86.08 |
| 1994-06-06 | 886,001 | 887,000 | 870,001 | 870,001 | 2,345 | 85.29 |
| 1994-06-03 | 873,999 | 889,999 | 871,000 | 886,001 | 5,739 | 86.86 |
| 1994-06-02 | 892,000 | 899,999 | 877,000 | 883,000 | 7,965 | 86.57 |
| 1994-06-01 | 865,001 | 893,999 | 860,001 | 892,000 | 11,803 | 87.45 |
| 1994-05-31 | 850,001 | 865,001 | 850,001 | 865,001 | 3,815 | 84.80 |
| 1994-05-30 | 868,000 | 872,000 | 858,000 | 858,999 | 4,038 | 84.22 |
| 1994-05-27 | 861,000 | 870,001 | 852,999 | 868,000 | 3,499 | 85.10 |
| 1994-05-26 | 867,000 | 873,000 | 861,000 | 861,000 | 4,195 | 84.41 |
| 1994-05-25 | 851,000 | 868,000 | 847,999 | 867,000 | 5,202 | 85 |
| 1994-05-24 | 832,000 | 852,000 | 830,001 | 842,000 | 9,072 | 82.55 |
| 1994-05-23 | 842,999 | 842,999 | 826,000 | 827,000 | 8,572 | 81.08 |
| 1994-05-20 | 858,999 | 858,999 | 837,000 | 842,999 | 9,749 | 82.65 |
| 1994-05-19 | 863,000 | 865,001 | 850,001 | 855,001 | 9,734 | 83.82 |
| 1994-05-18 | 893,000 | 893,000 | 878,000 | 878,999 | 2,308 | 86.18 |
| 1994-05-17 | 891,001 | 893,000 | 887,000 | 888,999 | 1,858 | 87.16 |
| 1994-05-16 | 894,999 | 894,999 | 888,999 | 892,000 | 2,001 | 87.45 |
| 1994-05-13 | 898,000 | 898,999 | 884,999 | 889,999 | 5,933 | 87.25 |
| 1994-05-12 | 896,001 | 898,000 | 889,999 | 898,000 | 2,406 | 88.04 |
| 1994-05-11 | 896,001 | 901,001 | 892,000 | 896,001 | 5,974 | 87.84 |
| 1994-05-10 | 879,999 | 888,000 | 879,999 | 886,001 | 2,312 | 86.86 |
| 1994-05-09 | 886,001 | 888,000 | 879,999 | 879,999 | 2,101 | 86.27 |
| 1994-05-06 | 886,001 | 893,999 | 883,999 | 893,000 | 2,080 | 87.55 |
| 1994-05-02 | 878,000 | 878,999 | 876,000 | 876,000 | 2,555 | 85.88 |
| 1994-04-28 | 884,999 | 887,000 | 881,001 | 882,000 | 2,995 | 86.47 |
| 1994-04-27 | 886,001 | 888,000 | 883,000 | 884,999 | 2,978 | 86.76 |
| 1994-04-26 | 887,000 | 888,999 | 882,000 | 886,001 | 4,445 | 86.86 |
| 1994-04-25 | 889,999 | 893,000 | 888,000 | 888,000 | 4,096 | 87.06 |
| 1994-04-22 | 903,999 | 904,999 | 893,999 | 897,000 | 6,164 | 87.94 |
| 1994-04-21 | 904,999 | 904,999 | 894,999 | 897,000 | 2,672 | 87.94 |
| 1994-04-20 | 909,999 | 911,001 | 898,999 | 899,999 | 3,745 | 88.24 |
| 1994-04-19 | 913,000 | 917,000 | 907,000 | 907,000 | 3,197 | 88.92 |
| 1994-04-18 | 924,000 | 929,999 | 919,000 | 919,999 | 6,038 | 90.20 |
| 1994-04-15 | 911,001 | 924,000 | 909,999 | 919,000 | 7,303 | 90.10 |
| 1994-04-14 | 901,001 | 909,999 | 896,001 | 908,000 | 4,722 | 89.02 |
| 1994-04-13 | 899,999 | 909,999 | 896,001 | 902,000 | 5,610 | 88.43 |
| 1994-04-12 | 894,999 | 898,000 | 891,001 | 892,000 | 5,148 | 87.45 |
| 1994-04-11 | 899,999 | 904,999 | 896,001 | 901,001 | 3,570 | 88.33 |
| 1994-04-08 | 901,001 | 903,999 | 884,999 | 903,999 | 7,847 | 88.63 |
| 1994-04-07 | 901,001 | 903,999 | 892,000 | 899,999 | 4,681 | 88.24 |
| 1994-04-06 | 916,001 | 923,000 | 899,999 | 899,999 | 7,167 | 88.24 |
| 1994-04-05 | 909,999 | 909,999 | 899,999 | 906,001 | 4,410 | 88.82 |
| 1994-04-04 | 899,999 | 903,000 | 889,999 | 903,000 | 7,798 | 88.53 |
| 1994-04-01 | 917,000 | 921,001 | 904,999 | 904,999 | 7,056 | 88.73 |
| 1994-03-31 | 917,000 | 924,999 | 899,999 | 907,000 | 10,531 | 88.92 |
| 1994-03-30 | 894,999 | 927,000 | 894,999 | 927,000 | 7,579 | 90.88 |
| 1994-03-29 | 929,999 | 938,000 | 914,000 | 914,000 | 7,525 | 89.61 |
| 1994-03-28 | 919,999 | 939,000 | 918,000 | 932,001 | 5,390 | 91.37 |
| 1994-03-25 | 916,001 | 925,999 | 909,000 | 919,999 | 10,622 | 90.20 |
| 1994-03-24 | 934,000 | 934,999 | 922,000 | 925,999 | 13,193 | 90.78 |
| 1994-03-23 | 944,000 | 948,000 | 930,999 | 930,999 | 9,430 | 91.27 |
| 1994-03-22 | 963,000 | 963,000 | 943,000 | 943,000 | 5,235 | 92.45 |
| 1994-03-18 | 965,000 | 969,000 | 958,000 | 965,000 | 8,758 | 94.61 |
| 1994-03-17 | 964,000 | 965,999 | 955,999 | 964,000 | 8,707 | 94.51 |
| 1994-03-16 | 957,001 | 968,000 | 954,000 | 960,999 | 11,749 | 94.22 |
| 1994-03-15 | 960,000 | 962,001 | 952,001 | 952,001 | 10,455 | 93.33 |
| 1994-03-14 | 953,000 | 957,001 | 948,000 | 954,000 | 11,698 | 93.53 |
| 1994-03-11 | 952,001 | 954,000 | 944,999 | 947,001 | 11,404 | 92.84 |
| 1994-03-10 | 935,999 | 952,001 | 934,999 | 944,999 | 7,629 | 92.65 |
| 1994-03-09 | 938,000 | 939,000 | 929,000 | 932,001 | 7,767 | 91.37 |
| 1994-03-08 | 947,001 | 952,001 | 940,999 | 944,999 | 7,093 | 92.65 |
| 1994-03-07 | 958,000 | 964,000 | 939,000 | 948,000 | 7,081 | 92.94 |
| 1994-03-04 | 938,000 | 960,000 | 934,999 | 958,000 | 11,125 | 93.92 |
| 1994-03-03 | 947,001 | 953,000 | 921,001 | 928,000 | 16,680 | 90.98 |
| 1994-03-02 | 973,000 | 976,999 | 947,001 | 947,001 | 18,178 | 92.84 |
| 1994-03-01 | 985,000 | 990,000 | 978,000 | 979,000 | 24,079 | 95.98 |
| 1994-02-28 | 962,001 | 980,999 | 960,999 | 975,999 | 27,869 | 95.69 |
| 1994-02-25 | 949,000 | 962,001 | 944,999 | 952,001 | 21,959 | 93.33 |
| 1994-02-24 | 949,000 | 954,999 | 944,000 | 950,999 | 17,455 | 93.24 |
| 1994-02-23 | 943,000 | 947,001 | 934,999 | 939,000 | 10,070 | 92.06 |
| 1994-02-22 | 924,000 | 948,000 | 917,000 | 934,000 | 19,987 | 91.57 |
| 1994-02-21 | 891,001 | 914,000 | 887,000 | 914,000 | 5,284 | 89.61 |
| 1994-02-18 | 889,999 | 899,999 | 886,001 | 899,999 | 4,917 | 88.24 |
| 1994-02-17 | 892,000 | 898,999 | 877,000 | 886,001 | 8,584 | 86.86 |
| 1994-02-16 | 912,000 | 922,000 | 896,001 | 898,000 | 13,062 | 88.04 |
| 1994-02-15 | 886,001 | 908,000 | 884,999 | 894,999 | 20,030 | 87.75 |
| 1994-02-14 | 934,999 | 939,000 | 916,001 | 925,999 | 11,310 | 90.78 |
| 1994-02-10 | 947,001 | 959,000 | 934,000 | 954,999 | 13,707 | 93.63 |
| 1994-02-09 | 975,999 | 983,001 | 939,000 | 947,001 | 19,909 | 92.84 |
| 1994-02-08 | 989,000 | 999,000 | 974,000 | 975,000 | 24,981 | 95.59 |
| 1994-02-07 | 979,000 | 984,000 | 969,000 | 979,000 | 12,677 | 95.98 |
| 1994-02-04 | 960,999 | 989,000 | 957,001 | 986,999 | 22,314 | 96.76 |
| 1994-02-03 | 995,999 | 1,010,000 | 949,000 | 960,999 | 36,532 | 94.22 |
| 1994-02-02 | 990,000 | 1,000,000 | 980,000 | 993,001 | 31,260 | 97.35 |
| 1994-02-01 | 988,001 | 1,020,000 | 978,000 | 1,010,000 | 81,174 | 99.02 |
| 1994-01-31 | 978,000 | 978,000 | 978,000 | 978,000 | 35,369 | 95.88 |
| 1994-01-28 | 868,999 | 884,999 | 863,000 | 878,000 | 18,087 | 86.08 |
| 1994-01-27 | 870,001 | 898,000 | 868,000 | 873,999 | 35,693 | 85.69 |
| 1994-01-26 | 852,000 | 856,000 | 847,000 | 855,001 | 15,279 | 83.82 |
| 1994-01-25 | 845,001 | 850,001 | 837,000 | 848,999 | 14,692 | 83.24 |
| 1994-01-24 | 840,001 | 842,999 | 817,999 | 840,001 | 31,182 | 82.35 |
| 1994-01-21 | 853,999 | 879,999 | 851,000 | 879,999 | 22,219 | 86.27 |
| 1994-01-20 | 848,999 | 863,000 | 842,999 | 855,001 | 19,561 | 83.82 |
| 1994-01-19 | 838,999 | 847,000 | 836,000 | 843,999 | 12,865 | 82.75 |
| 1994-01-18 | 832,999 | 852,000 | 832,000 | 838,999 | 26,583 | 82.25 |
| 1994-01-17 | 814,001 | 840,001 | 811,000 | 832,999 | 18,389 | 81.67 |
| 1994-01-14 | 815,000 | 824,001 | 807,000 | 820,000 | 10,857 | 80.39 |
| 1994-01-13 | 812,000 | 822,000 | 807,999 | 814,001 | 15,469 | 79.80 |
| 1994-01-12 | 796,000 | 810,000 | 791,999 | 810,000 | 8,341 | 79.41 |
| 1994-01-11 | 807,999 | 817,000 | 801,999 | 801,999 | 12,942 | 78.63 |
| 1994-01-10 | 796,999 | 804,001 | 791,000 | 797,999 | 18,870 | 78.24 |
| 1994-01-07 | 775,000 | 787,999 | 768,001 | 786,999 | 11,237 | 77.16 |
| 1994-01-06 | 779,001 | 786,000 | 771,000 | 779,001 | 14,219 | 76.37 |
| 1994-01-05 | 756,000 | 766,999 | 753,001 | 766,000 | 6,608 | 75.10 |
| 1994-01-04 | 750,999 | 756,000 | 740,999 | 750,000 | 3,046 | 73.53 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株
