9719 SCSK(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 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 | 363.89 |
| 1994-12-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 361.11 |
| 1994-12-28 | 1,310 | 1,320 | 1,310 | 1,310 | 23,000 | 363.89 |
| 1994-12-27 | 1,320 | 1,340 | 1,320 | 1,330 | 20,000 | 369.44 |
| 1994-12-26 | 1,260 | 1,320 | 1,260 | 1,320 | 64,000 | 366.67 |
| 1994-12-22 | 1,200 | 1,200 | 1,190 | 1,200 | 33,000 | 333.33 |
| 1994-12-21 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 | 333.33 |
| 1994-12-20 | 1,210 | 1,210 | 1,180 | 1,180 | 16,000 | 327.78 |
| 1994-12-19 | 1,210 | 1,220 | 1,210 | 1,210 | 16,000 | 336.11 |
| 1994-12-16 | 1,220 | 1,220 | 1,200 | 1,200 | 16,000 | 333.33 |
| 1994-12-15 | 1,210 | 1,230 | 1,200 | 1,220 | 10,000 | 338.89 |
| 1994-12-14 | 1,250 | 1,250 | 1,200 | 1,200 | 17,000 | 333.33 |
| 1994-12-13 | 1,270 | 1,270 | 1,260 | 1,260 | 5,000 | 350 |
| 1994-12-12 | 1,300 | 1,300 | 1,270 | 1,270 | 21,000 | 352.78 |
| 1994-12-09 | 1,300 | 1,300 | 1,300 | 1,300 | 22,000 | 361.11 |
| 1994-12-08 | 1,260 | 1,280 | 1,260 | 1,270 | 21,000 | 352.78 |
| 1994-12-07 | 1,350 | 1,350 | 1,300 | 1,300 | 11,000 | 361.11 |
| 1994-12-06 | 1,330 | 1,350 | 1,330 | 1,350 | 14,000 | 375 |
| 1994-12-05 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 375 |
| 1994-12-02 | 1,370 | 1,370 | 1,340 | 1,340 | 6,000 | 372.22 |
| 1994-12-01 | 1,350 | 1,350 | 1,350 | 1,350 | 11,000 | 375 |
| 1994-11-30 | 1,340 | 1,340 | 1,330 | 1,330 | 3,000 | 369.44 |
| 1994-11-29 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 369.44 |
| 1994-11-28 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 366.67 |
| 1994-11-25 | 1,340 | 1,340 | 1,320 | 1,320 | 24,000 | 366.67 |
| 1994-11-24 | 1,310 | 1,310 | 1,280 | 1,280 | 15,000 | 355.56 |
| 1994-11-22 | 1,390 | 1,400 | 1,350 | 1,350 | 27,000 | 375 |
| 1994-11-18 | 1,450 | 1,450 | 1,400 | 1,400 | 7,000 | 388.89 |
| 1994-11-17 | 1,400 | 1,430 | 1,400 | 1,430 | 5,000 | 397.22 |
| 1994-11-16 | 1,360 | 1,380 | 1,350 | 1,380 | 14,000 | 383.33 |
| 1994-11-15 | 1,310 | 1,330 | 1,310 | 1,330 | 2,000 | 369.44 |
| 1994-11-14 | 1,320 | 1,320 | 1,300 | 1,300 | 20,000 | 361.11 |
| 1994-11-11 | 1,310 | 1,320 | 1,300 | 1,320 | 15,000 | 366.67 |
| 1994-11-10 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 | 375 |
| 1994-11-09 | 1,420 | 1,430 | 1,400 | 1,400 | 10,000 | 388.89 |
| 1994-11-08 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 397.22 |
| 1994-11-07 | 1,480 | 1,480 | 1,450 | 1,450 | 11,000 | 402.78 |
| 1994-11-04 | 1,490 | 1,500 | 1,490 | 1,490 | 3,000 | 413.89 |
| 1994-11-02 | 1,540 | 1,550 | 1,520 | 1,520 | 12,000 | 422.22 |
| 1994-11-01 | 1,490 | 1,530 | 1,490 | 1,530 | 26,000 | 425 |
| 1994-10-31 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 402.78 |
| 1994-10-28 | 1,480 | 1,490 | 1,480 | 1,490 | 14,000 | 413.89 |
| 1994-10-27 | 1,480 | 1,480 | 1,480 | 1,480 | 16,000 | 411.11 |
| 1994-10-26 | 1,500 | 1,500 | 1,480 | 1,480 | 15,000 | 411.11 |
| 1994-10-25 | 1,500 | 1,500 | 1,490 | 1,500 | 16,000 | 416.67 |
| 1994-10-24 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 416.67 |
| 1994-10-21 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 | 411.11 |
| 1994-10-20 | 1,480 | 1,480 | 1,460 | 1,480 | 13,000 | 411.11 |
| 1994-10-19 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 411.11 |
| 1994-10-18 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 411.11 |
| 1994-10-17 | 1,490 | 1,500 | 1,480 | 1,480 | 6,000 | 411.11 |
| 1994-10-14 | 1,500 | 1,500 | 1,480 | 1,490 | 3,000 | 413.89 |
| 1994-10-13 | 1,480 | 1,500 | 1,480 | 1,500 | 4,000 | 416.67 |
| 1994-10-12 | 1,470 | 1,480 | 1,470 | 1,480 | 5,000 | 411.11 |
| 1994-10-11 | 1,480 | 1,480 | 1,460 | 1,460 | 4,000 | 405.56 |
| 1994-10-07 | 1,510 | 1,510 | 1,480 | 1,480 | 5,000 | 411.11 |
| 1994-10-06 | 1,500 | 1,520 | 1,500 | 1,520 | 9,000 | 422.22 |
| 1994-10-05 | 1,540 | 1,540 | 1,510 | 1,510 | 15,000 | 419.44 |
| 1994-10-04 | 1,540 | 1,540 | 1,540 | 1,540 | 6,000 | 427.78 |
| 1994-10-03 | 1,520 | 1,520 | 1,480 | 1,480 | 6,000 | 411.11 |
| 1994-09-30 | 1,560 | 1,560 | 1,540 | 1,540 | 10,000 | 427.78 |
| 1994-09-29 | 1,520 | 1,590 | 1,520 | 1,560 | 40,000 | 433.33 |
| 1994-09-28 | 1,560 | 1,570 | 1,560 | 1,570 | 97,000 | 436.11 |
| 1994-09-27 | 1,550 | 1,560 | 1,540 | 1,540 | 50,000 | 427.78 |
| 1994-09-26 | 1,500 | 1,530 | 1,500 | 1,530 | 12,000 | 425 |
| 1994-09-22 | 1,470 | 1,470 | 1,470 | 1,470 | 19,000 | 408.33 |
| 1994-09-21 | 1,420 | 1,450 | 1,420 | 1,450 | 12,000 | 402.78 |
| 1994-09-20 | 1,400 | 1,420 | 1,400 | 1,420 | 5,000 | 394.44 |
| 1994-09-19 | 1,360 | 1,380 | 1,360 | 1,380 | 9,000 | 383.33 |
| 1994-09-16 | 1,400 | 1,400 | 1,360 | 1,360 | 6,000 | 377.78 |
| 1994-09-14 | 1,420 | 1,450 | 1,420 | 1,420 | 26,000 | 394.44 |
| 1994-09-13 | 1,420 | 1,420 | 1,420 | 1,420 | 12,000 | 394.44 |
| 1994-09-12 | 1,450 | 1,450 | 1,420 | 1,420 | 15,000 | 394.44 |
| 1994-09-09 | 1,480 | 1,500 | 1,470 | 1,470 | 11,000 | 408.33 |
| 1994-09-08 | 1,480 | 1,480 | 1,470 | 1,470 | 14,000 | 408.33 |
| 1994-09-07 | 1,530 | 1,540 | 1,470 | 1,470 | 17,000 | 408.33 |
| 1994-09-06 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 422.22 |
| 1994-09-05 | 1,600 | 1,600 | 1,550 | 1,550 | 11,000 | 430.56 |
| 1994-09-02 | 1,600 | 1,600 | 1,590 | 1,600 | 20,000 | 444.44 |
| 1994-09-01 | 1,600 | 1,600 | 1,600 | 1,600 | 11,000 | 444.44 |
| 1994-08-31 | 1,600 | 1,600 | 1,570 | 1,570 | 10,000 | 436.11 |
| 1994-08-30 | 1,590 | 1,600 | 1,590 | 1,600 | 4,000 | 444.44 |
| 1994-08-29 | 1,590 | 1,600 | 1,560 | 1,590 | 16,000 | 441.67 |
| 1994-08-26 | 1,580 | 1,600 | 1,580 | 1,600 | 42,000 | 444.44 |
| 1994-08-25 | 1,590 | 1,590 | 1,570 | 1,570 | 169,000 | 436.11 |
| 1994-08-24 | 1,590 | 1,600 | 1,590 | 1,590 | 7,000 | 441.67 |
| 1994-08-23 | 1,610 | 1,610 | 1,590 | 1,590 | 9,000 | 441.67 |
| 1994-08-22 | 1,600 | 1,600 | 1,590 | 1,590 | 11,000 | 441.67 |
| 1994-08-19 | 1,590 | 1,600 | 1,590 | 1,600 | 14,000 | 444.44 |
| 1994-08-18 | 1,600 | 1,600 | 1,580 | 1,590 | 17,000 | 441.67 |
| 1994-08-17 | 1,600 | 1,610 | 1,600 | 1,610 | 13,000 | 447.22 |
| 1994-08-16 | 1,590 | 1,610 | 1,590 | 1,590 | 10,000 | 441.67 |
| 1994-08-15 | 1,600 | 1,600 | 1,590 | 1,590 | 4,000 | 441.67 |
| 1994-08-12 | 1,610 | 1,610 | 1,600 | 1,600 | 9,000 | 444.44 |
| 1994-08-11 | 1,640 | 1,640 | 1,640 | 1,640 | 7,000 | 455.56 |
| 1994-08-10 | 1,640 | 1,640 | 1,610 | 1,640 | 12,000 | 455.56 |
| 1994-08-09 | 1,670 | 1,670 | 1,630 | 1,630 | 8,000 | 452.78 |
| 1994-08-08 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 | 463.89 |
| 1994-08-05 | 1,690 | 1,700 | 1,690 | 1,700 | 9,000 | 472.22 |
| 1994-08-04 | 1,700 | 1,700 | 1,690 | 1,700 | 7,000 | 472.22 |
| 1994-08-03 | 1,680 | 1,710 | 1,670 | 1,700 | 13,000 | 472.22 |
| 1994-08-02 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 472.22 |
| 1994-08-01 | 1,650 | 1,670 | 1,650 | 1,670 | 5,000 | 463.89 |
| 1994-07-29 | 1,640 | 1,650 | 1,610 | 1,650 | 11,000 | 458.33 |
| 1994-07-28 | 1,550 | 1,610 | 1,550 | 1,610 | 9,000 | 447.22 |
| 1994-07-27 | 1,610 | 1,620 | 1,550 | 1,610 | 29,000 | 447.22 |
| 1994-07-26 | 1,650 | 1,670 | 1,610 | 1,610 | 67,000 | 447.22 |
| 1994-07-25 | 1,700 | 1,720 | 1,650 | 1,650 | 23,000 | 458.33 |
| 1994-07-22 | 1,730 | 1,750 | 1,700 | 1,700 | 18,000 | 472.22 |
| 1994-07-21 | 1,750 | 1,760 | 1,730 | 1,730 | 20,000 | 480.56 |
| 1994-07-20 | 1,810 | 1,810 | 1,780 | 1,780 | 8,000 | 494.44 |
| 1994-07-19 | 1,830 | 1,830 | 1,800 | 1,820 | 37,000 | 505.56 |
| 1994-07-18 | 1,820 | 1,830 | 1,810 | 1,830 | 41,000 | 508.33 |
| 1994-07-15 | 1,820 | 1,830 | 1,800 | 1,830 | 35,000 | 508.33 |
| 1994-07-14 | 1,790 | 1,820 | 1,790 | 1,810 | 42,000 | 502.78 |
| 1994-07-13 | 1,780 | 1,800 | 1,770 | 1,790 | 42,000 | 497.22 |
| 1994-07-12 | 1,760 | 1,790 | 1,760 | 1,780 | 93,000 | 494.44 |
| 1994-07-11 | 1,770 | 1,790 | 1,750 | 1,780 | 69,000 | 494.44 |
| 1994-07-08 | 1,730 | 1,770 | 1,730 | 1,740 | 33,000 | 483.33 |
| 1994-07-07 | 1,780 | 1,780 | 1,730 | 1,730 | 25,000 | 480.56 |
| 1994-07-06 | 1,800 | 1,800 | 1,750 | 1,750 | 40,000 | 486.11 |
| 1994-07-05 | 1,700 | 1,830 | 1,700 | 1,790 | 156,000 | 497.22 |
| 1994-07-04 | 1,700 | 1,700 | 1,690 | 1,700 | 48,000 | 472.22 |
| 1994-07-01 | 1,720 | 1,720 | 1,660 | 1,660 | 62,000 | 461.11 |
| 1994-06-30 | 1,670 | 1,720 | 1,670 | 1,720 | 98,000 | 477.78 |
| 1994-06-29 | 1,690 | 1,720 | 1,690 | 1,700 | 67,000 | 472.22 |
| 1994-06-28 | 1,650 | 1,720 | 1,650 | 1,710 | 65,000 | 475 |
| 1994-06-27 | 1,640 | 1,660 | 1,630 | 1,630 | 24,000 | 452.78 |
| 1994-06-24 | 1,690 | 1,700 | 1,650 | 1,690 | 77,000 | 469.44 |
| 1994-06-23 | 1,660 | 1,700 | 1,660 | 1,690 | 65,000 | 469.44 |
| 1994-06-22 | 1,640 | 1,680 | 1,640 | 1,650 | 76,000 | 458.33 |
| 1994-06-21 | 1,690 | 1,700 | 1,670 | 1,700 | 54,000 | 472.22 |
| 1994-06-20 | 1,730 | 1,760 | 1,710 | 1,720 | 181,000 | 477.78 |
| 1994-06-17 | 1,650 | 1,750 | 1,650 | 1,700 | 238,000 | 472.22 |
| 1994-06-16 | 1,650 | 1,670 | 1,630 | 1,650 | 161,000 | 458.33 |
| 1994-06-15 | 1,600 | 1,680 | 1,600 | 1,650 | 316,000 | 458.33 |
| 1994-06-14 | 1,540 | 1,600 | 1,530 | 1,600 | 159,000 | 444.44 |
| 1994-06-13 | 1,520 | 1,570 | 1,510 | 1,550 | 129,000 | 430.56 |
| 1994-06-10 | 1,470 | 1,550 | 1,460 | 1,530 | 303,000 | 425 |
| 1994-06-09 | 1,440 | 1,500 | 1,440 | 1,450 | 276,000 | 402.78 |
| 1994-06-08 | 1,370 | 1,470 | 1,370 | 1,430 | 84,000 | 397.22 |
| 1994-06-07 | 1,320 | 1,370 | 1,320 | 1,370 | 52,000 | 380.56 |
| 1994-06-06 | 1,370 | 1,370 | 1,330 | 1,330 | 25,000 | 369.44 |
| 1994-06-03 | 1,350 | 1,350 | 1,330 | 1,330 | 10,000 | 369.44 |
| 1994-06-02 | 1,390 | 1,390 | 1,350 | 1,350 | 30,000 | 375 |
| 1994-06-01 | 1,360 | 1,370 | 1,350 | 1,350 | 12,000 | 375 |
| 1994-05-31 | 1,340 | 1,350 | 1,340 | 1,340 | 48,000 | 372.22 |
| 1994-05-30 | 1,330 | 1,350 | 1,330 | 1,340 | 14,000 | 372.22 |
| 1994-05-27 | 1,330 | 1,350 | 1,330 | 1,340 | 14,000 | 372.22 |
| 1994-05-26 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 369.44 |
| 1994-05-25 | 1,380 | 1,390 | 1,380 | 1,380 | 18,000 | 383.33 |
| 1994-05-24 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 383.33 |
| 1994-05-23 | 1,340 | 1,390 | 1,340 | 1,390 | 17,000 | 386.11 |
| 1994-05-20 | 1,350 | 1,350 | 1,330 | 1,350 | 26,000 | 375 |
| 1994-05-19 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 375 |
| 1994-05-18 | 1,370 | 1,370 | 1,360 | 1,360 | 13,000 | 377.78 |
| 1994-05-17 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 377.78 |
| 1994-05-16 | 1,370 | 1,370 | 1,360 | 1,370 | 6,000 | 380.56 |
| 1994-05-13 | 1,350 | 1,360 | 1,350 | 1,360 | 7,000 | 377.78 |
| 1994-05-12 | 1,360 | 1,360 | 1,330 | 1,350 | 22,000 | 375 |
| 1994-05-11 | 1,380 | 1,380 | 1,360 | 1,370 | 8,000 | 380.56 |
| 1994-05-10 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 380.56 |
| 1994-05-09 | 1,380 | 1,390 | 1,380 | 1,380 | 11,000 | 383.33 |
| 1994-05-06 | 1,400 | 1,410 | 1,400 | 1,410 | 7,000 | 391.67 |
| 1994-05-02 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 377.78 |
| 1994-04-28 | 1,370 | 1,380 | 1,360 | 1,360 | 14,000 | 377.78 |
| 1994-04-27 | 1,400 | 1,400 | 1,360 | 1,370 | 27,000 | 380.56 |
| 1994-04-26 | 1,430 | 1,430 | 1,390 | 1,390 | 15,000 | 386.11 |
| 1994-04-25 | 1,450 | 1,450 | 1,430 | 1,450 | 20,000 | 402.78 |
| 1994-04-22 | 1,420 | 1,450 | 1,400 | 1,450 | 33,000 | 402.78 |
| 1994-04-21 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 386.11 |
| 1994-04-20 | 1,450 | 1,450 | 1,440 | 1,450 | 12,000 | 402.78 |
| 1994-04-19 | 1,440 | 1,440 | 1,430 | 1,430 | 6,000 | 397.22 |
| 1994-04-18 | 1,420 | 1,460 | 1,420 | 1,440 | 18,000 | 400 |
| 1994-04-15 | 1,400 | 1,430 | 1,390 | 1,430 | 36,000 | 397.22 |
| 1994-04-14 | 1,430 | 1,430 | 1,400 | 1,400 | 15,000 | 388.89 |
| 1994-04-13 | 1,390 | 1,440 | 1,390 | 1,440 | 17,000 | 400 |
| 1994-04-12 | 1,370 | 1,390 | 1,360 | 1,380 | 18,000 | 383.33 |
| 1994-04-11 | 1,370 | 1,370 | 1,360 | 1,360 | 18,000 | 377.78 |
| 1994-04-08 | 1,440 | 1,450 | 1,360 | 1,390 | 53,000 | 386.11 |
| 1994-04-07 | 1,440 | 1,440 | 1,430 | 1,430 | 36,000 | 397.22 |
| 1994-04-06 | 1,480 | 1,490 | 1,430 | 1,450 | 113,000 | 402.78 |
| 1994-04-05 | 1,400 | 1,460 | 1,400 | 1,460 | 59,000 | 405.56 |
| 1994-04-04 | 1,420 | 1,420 | 1,400 | 1,400 | 42,000 | 388.89 |
| 1994-04-01 | 1,370 | 1,400 | 1,360 | 1,400 | 47,000 | 388.89 |
| 1994-03-31 | 1,370 | 1,400 | 1,360 | 1,360 | 77,000 | 377.78 |
| 1994-03-30 | 1,350 | 1,370 | 1,330 | 1,370 | 128,000 | 380.56 |
| 1994-03-29 | 1,320 | 1,360 | 1,310 | 1,360 | 93,000 | 377.78 |
| 1994-03-28 | 1,270 | 1,300 | 1,250 | 1,300 | 16,000 | 361.11 |
| 1994-03-25 | 1,290 | 1,290 | 1,270 | 1,270 | 17,000 | 352.78 |
| 1994-03-24 | 1,290 | 1,300 | 1,230 | 1,280 | 155,000 | 355.56 |
| 1994-03-23 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 358.33 |
| 1994-03-22 | 1,330 | 1,330 | 1,300 | 1,310 | 47,000 | 363.89 |
| 1994-03-18 | 1,310 | 1,320 | 1,310 | 1,320 | 30,000 | 366.67 |
| 1994-03-17 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 363.89 |
| 1994-03-16 | 1,310 | 1,320 | 1,310 | 1,310 | 18,000 | 363.89 |
| 1994-03-15 | 1,320 | 1,330 | 1,310 | 1,320 | 37,000 | 366.67 |
| 1994-03-14 | 1,320 | 1,320 | 1,310 | 1,320 | 43,000 | 366.67 |
| 1994-03-11 | 1,310 | 1,330 | 1,310 | 1,320 | 36,000 | 366.67 |
| 1994-03-10 | 1,330 | 1,340 | 1,310 | 1,310 | 30,000 | 363.89 |
| 1994-03-09 | 1,260 | 1,330 | 1,250 | 1,330 | 51,000 | 369.44 |
| 1994-03-08 | 1,250 | 1,260 | 1,250 | 1,260 | 18,000 | 350 |
| 1994-03-07 | 1,230 | 1,290 | 1,230 | 1,260 | 22,000 | 350 |
| 1994-03-04 | 1,180 | 1,240 | 1,180 | 1,240 | 32,000 | 344.44 |
| 1994-03-03 | 1,160 | 1,180 | 1,150 | 1,170 | 35,000 | 325 |
| 1994-03-02 | 1,190 | 1,190 | 1,170 | 1,170 | 16,000 | 325 |
| 1994-03-01 | 1,180 | 1,190 | 1,180 | 1,180 | 11,000 | 327.78 |
| 1994-02-28 | 1,190 | 1,200 | 1,170 | 1,170 | 44,000 | 325 |
| 1994-02-25 | 1,160 | 1,160 | 1,150 | 1,160 | 51,000 | 322.22 |
| 1994-02-24 | 1,130 | 1,130 | 1,100 | 1,120 | 24,000 | 311.11 |
| 1994-02-23 | 1,130 | 1,130 | 1,100 | 1,100 | 15,000 | 305.56 |
| 1994-02-22 | 1,110 | 1,130 | 1,100 | 1,120 | 37,000 | 311.11 |
| 1994-02-21 | 1,100 | 1,130 | 1,100 | 1,130 | 16,000 | 313.89 |
| 1994-02-18 | 1,120 | 1,120 | 1,100 | 1,120 | 13,000 | 311.11 |
| 1994-02-17 | 1,130 | 1,130 | 1,100 | 1,120 | 7,000 | 311.11 |
| 1994-02-16 | 1,090 | 1,120 | 1,080 | 1,120 | 20,000 | 311.11 |
| 1994-02-15 | 1,120 | 1,120 | 1,080 | 1,090 | 32,000 | 302.78 |
| 1994-02-14 | 1,130 | 1,130 | 1,120 | 1,120 | 13,000 | 311.11 |
| 1994-02-10 | 1,130 | 1,130 | 1,120 | 1,130 | 16,000 | 313.89 |
| 1994-02-09 | 1,140 | 1,170 | 1,130 | 1,130 | 30,000 | 313.89 |
| 1994-02-08 | 1,110 | 1,110 | 1,110 | 1,110 | 12,000 | 308.33 |
| 1994-02-07 | 1,140 | 1,140 | 1,100 | 1,110 | 13,000 | 308.33 |
| 1994-02-04 | 1,090 | 1,150 | 1,080 | 1,140 | 63,000 | 316.67 |
| 1994-02-03 | 1,140 | 1,150 | 1,080 | 1,080 | 18,000 | 300 |
| 1994-02-02 | 1,200 | 1,200 | 1,160 | 1,160 | 36,000 | 322.22 |
| 1994-02-01 | 1,140 | 1,200 | 1,140 | 1,200 | 71,000 | 333.33 |
| 1994-01-28 | 1,060 | 1,060 | 1,000 | 1,010 | 23,000 | 280.56 |
| 1994-01-27 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 297.22 |
| 1994-01-26 | 1,020 | 1,050 | 1,020 | 1,050 | 29,000 | 291.67 |
| 1994-01-25 | 1,000 | 1,030 | 1,000 | 1,030 | 22,000 | 286.11 |
| 1994-01-24 | 990 | 990 | 990 | 990 | 13,000 | 275 |
| 1994-01-21 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 | 305.56 |
| 1994-01-20 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 308.33 |
| 1994-01-19 | 1,110 | 1,120 | 1,100 | 1,110 | 10,000 | 308.33 |
| 1994-01-18 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 311.11 |
| 1994-01-17 | 1,140 | 1,140 | 1,110 | 1,120 | 17,000 | 311.11 |
| 1994-01-14 | 1,070 | 1,100 | 1,050 | 1,100 | 27,000 | 305.56 |
| 1994-01-13 | 1,020 | 1,050 | 1,020 | 1,050 | 29,000 | 291.67 |
| 1994-01-12 | 1,040 | 1,040 | 1,000 | 1,000 | 22,000 | 277.78 |
| 1994-01-11 | 1,050 | 1,050 | 1,030 | 1,040 | 11,000 | 288.89 |
| 1994-01-10 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 283.33 |
| 1994-01-07 | 970 | 1,000 | 965 | 1,000 | 12,000 | 277.78 |
| 1994-01-06 | 961 | 970 | 961 | 970 | 4,000 | 269.44 |
| 1994-01-05 | 970 | 970 | 960 | 960 | 37,000 | 266.67 |
| 1994-01-04 | 950 | 970 | 950 | 970 | 20,000 | 269.44 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2001-03-27]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株