9766 コナミグループ(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 | 2,050 | 2,160 | 2,050 | 2,160 | 35,400 | 720 |
| 1994-12-29 | 2,040 | 2,090 | 2,010 | 2,060 | 47,300 | 686.67 |
| 1994-12-28 | 2,100 | 2,120 | 2,050 | 2,050 | 33,500 | 683.33 |
| 1994-12-27 | 2,120 | 2,130 | 2,100 | 2,120 | 17,500 | 706.67 |
| 1994-12-26 | 2,120 | 2,120 | 2,090 | 2,110 | 25,500 | 703.33 |
| 1994-12-22 | 2,100 | 2,100 | 2,080 | 2,090 | 42,200 | 696.67 |
| 1994-12-21 | 2,070 | 2,090 | 2,050 | 2,090 | 33,900 | 696.67 |
| 1994-12-20 | 2,050 | 2,080 | 2,050 | 2,080 | 27,500 | 693.33 |
| 1994-12-19 | 2,060 | 2,080 | 2,010 | 2,060 | 29,400 | 686.67 |
| 1994-12-16 | 2,100 | 2,100 | 2,050 | 2,080 | 26,600 | 693.33 |
| 1994-12-15 | 2,080 | 2,090 | 2,050 | 2,060 | 15,700 | 686.67 |
| 1994-12-14 | 2,060 | 2,060 | 2,030 | 2,040 | 22,800 | 680 |
| 1994-12-13 | 2,090 | 2,100 | 2,060 | 2,060 | 18,700 | 686.67 |
| 1994-12-12 | 2,090 | 2,100 | 2,060 | 2,090 | 26,600 | 696.67 |
| 1994-12-09 | 2,100 | 2,100 | 2,060 | 2,090 | 43,100 | 696.67 |
| 1994-12-08 | 2,100 | 2,130 | 2,090 | 2,120 | 37,300 | 706.67 |
| 1994-12-07 | 2,080 | 2,100 | 2,060 | 2,090 | 16,800 | 696.67 |
| 1994-12-06 | 2,060 | 2,100 | 2,060 | 2,090 | 17,000 | 696.67 |
| 1994-12-05 | 2,100 | 2,130 | 2,050 | 2,050 | 36,000 | 683.33 |
| 1994-12-02 | 2,110 | 2,150 | 2,100 | 2,100 | 63,700 | 700 |
| 1994-12-01 | 2,150 | 2,170 | 2,110 | 2,140 | 95,500 | 713.33 |
| 1994-11-30 | 2,040 | 2,140 | 2,030 | 2,130 | 80,700 | 710 |
| 1994-11-29 | 2,020 | 2,030 | 2,000 | 2,030 | 22,000 | 676.67 |
| 1994-11-28 | 1,980 | 2,010 | 1,980 | 1,990 | 38,500 | 663.33 |
| 1994-11-25 | 1,960 | 1,990 | 1,960 | 1,970 | 50,200 | 656.67 |
| 1994-11-24 | 1,950 | 1,970 | 1,950 | 1,960 | 57,000 | 653.33 |
| 1994-11-22 | 1,970 | 1,970 | 1,920 | 1,950 | 28,100 | 650 |
| 1994-11-21 | 1,980 | 1,980 | 1,960 | 1,980 | 17,200 | 660 |
| 1994-11-18 | 2,030 | 2,030 | 1,950 | 1,990 | 69,500 | 663.33 |
| 1994-11-17 | 2,020 | 2,060 | 2,020 | 2,030 | 54,400 | 676.67 |
| 1994-11-16 | 2,050 | 2,060 | 2,020 | 2,020 | 124,600 | 673.33 |
| 1994-11-15 | 1,920 | 2,050 | 1,910 | 2,040 | 128,500 | 680 |
| 1994-11-14 | 1,900 | 1,910 | 1,810 | 1,890 | 143,300 | 630 |
| 1994-11-11 | 1,670 | 1,890 | 1,670 | 1,890 | 278,600 | 630 |
| 1994-11-10 | 2,010 | 2,010 | 2,010 | 2,010 | 19,200 | 670 |
| 1994-11-09 | 2,520 | 2,520 | 2,400 | 2,410 | 14,500 | 803.33 |
| 1994-11-08 | 2,560 | 2,600 | 2,500 | 2,500 | 10,100 | 833.33 |
| 1994-11-07 | 2,600 | 2,600 | 2,560 | 2,570 | 9,500 | 856.67 |
| 1994-11-04 | 2,590 | 2,590 | 2,560 | 2,580 | 7,000 | 860 |
| 1994-11-02 | 2,600 | 2,620 | 2,560 | 2,560 | 25,100 | 853.33 |
| 1994-11-01 | 2,670 | 2,670 | 2,600 | 2,600 | 22,200 | 866.67 |
| 1994-10-31 | 2,600 | 2,640 | 2,600 | 2,640 | 25,300 | 880 |
| 1994-10-28 | 2,550 | 2,570 | 2,540 | 2,570 | 28,200 | 856.67 |
| 1994-10-27 | 2,510 | 2,570 | 2,510 | 2,550 | 43,200 | 850 |
| 1994-10-26 | 2,520 | 2,590 | 2,520 | 2,530 | 44,900 | 843.33 |
| 1994-10-25 | 2,320 | 2,650 | 2,300 | 2,510 | 66,200 | 836.67 |
| 1994-10-24 | 2,270 | 2,330 | 2,260 | 2,320 | 26,000 | 773.33 |
| 1994-10-21 | 2,270 | 2,290 | 2,220 | 2,260 | 59,700 | 753.33 |
| 1994-10-20 | 2,330 | 2,340 | 2,200 | 2,260 | 99,000 | 753.33 |
| 1994-10-19 | 2,390 | 2,400 | 2,320 | 2,350 | 15,200 | 783.33 |
| 1994-10-18 | 2,370 | 2,440 | 2,310 | 2,380 | 30,300 | 793.33 |
| 1994-10-17 | 2,470 | 2,500 | 2,310 | 2,390 | 36,500 | 796.67 |
| 1994-10-14 | 2,480 | 2,500 | 2,440 | 2,470 | 47,800 | 823.33 |
| 1994-10-13 | 2,570 | 2,570 | 2,480 | 2,490 | 42,600 | 830 |
| 1994-10-12 | 2,450 | 2,530 | 2,450 | 2,530 | 55,500 | 843.33 |
| 1994-10-11 | 2,450 | 2,470 | 2,450 | 2,450 | 18,000 | 816.67 |
| 1994-10-07 | 2,470 | 2,470 | 2,420 | 2,440 | 43,300 | 813.33 |
| 1994-10-06 | 2,550 | 2,550 | 2,480 | 2,490 | 29,000 | 830 |
| 1994-10-05 | 2,530 | 2,540 | 2,410 | 2,540 | 62,500 | 846.67 |
| 1994-10-04 | 2,630 | 2,650 | 2,530 | 2,530 | 58,000 | 843.33 |
| 1994-10-03 | 2,700 | 2,700 | 2,610 | 2,630 | 31,400 | 876.67 |
| 1994-09-30 | 2,760 | 2,770 | 2,700 | 2,750 | 42,500 | 916.67 |
| 1994-09-29 | 2,780 | 2,800 | 2,770 | 2,770 | 27,300 | 923.33 |
| 1994-09-28 | 2,780 | 2,840 | 2,770 | 2,840 | 17,500 | 946.67 |
| 1994-09-27 | 2,820 | 2,850 | 2,780 | 2,780 | 31,000 | 926.67 |
| 1994-09-26 | 2,900 | 2,900 | 2,810 | 2,810 | 38,300 | 936.67 |
| 1994-09-22 | 2,890 | 2,900 | 2,890 | 2,890 | 18,100 | 963.33 |
| 1994-09-21 | 2,890 | 2,930 | 2,890 | 2,900 | 18,600 | 966.67 |
| 1994-09-20 | 2,900 | 2,940 | 2,890 | 2,890 | 9,000 | 963.33 |
| 1994-09-19 | 2,860 | 2,900 | 2,850 | 2,890 | 51,000 | 963.33 |
| 1994-09-16 | 2,950 | 2,950 | 2,830 | 2,840 | 33,600 | 946.67 |
| 1994-09-14 | 3,000 | 3,000 | 2,970 | 3,000 | 19,900 | 1,000 |
| 1994-09-13 | 2,980 | 2,980 | 2,900 | 2,970 | 20,900 | 990 |
| 1994-09-12 | 2,980 | 3,000 | 2,980 | 2,990 | 13,500 | 996.67 |
| 1994-09-09 | 3,000 | 3,010 | 2,980 | 3,010 | 27,600 | 1,003.33 |
| 1994-09-08 | 3,070 | 3,070 | 2,990 | 2,990 | 24,800 | 996.67 |
| 1994-09-07 | 3,060 | 3,060 | 3,000 | 3,000 | 21,600 | 1,000 |
| 1994-09-06 | 3,050 | 3,100 | 3,050 | 3,050 | 16,800 | 1,016.67 |
| 1994-09-05 | 3,060 | 3,100 | 3,060 | 3,070 | 18,500 | 1,023.33 |
| 1994-09-02 | 3,090 | 3,150 | 3,090 | 3,150 | 12,900 | 1,050 |
| 1994-09-01 | 3,090 | 3,100 | 3,090 | 3,090 | 13,100 | 1,030 |
| 1994-08-31 | 3,100 | 3,170 | 3,090 | 3,090 | 14,500 | 1,030 |
| 1994-08-30 | 3,170 | 3,170 | 3,100 | 3,100 | 21,500 | 1,033.33 |
| 1994-08-29 | 3,100 | 3,180 | 3,100 | 3,180 | 11,100 | 1,060 |
| 1994-08-26 | 3,080 | 3,140 | 3,080 | 3,100 | 8,000 | 1,033.33 |
| 1994-08-25 | 3,190 | 3,190 | 3,100 | 3,100 | 9,400 | 1,033.33 |
| 1994-08-24 | 3,120 | 3,190 | 3,080 | 3,190 | 34,500 | 1,063.33 |
| 1994-08-23 | 3,130 | 3,160 | 3,050 | 3,080 | 21,500 | 1,026.67 |
| 1994-08-22 | 3,180 | 3,190 | 3,150 | 3,160 | 45,600 | 1,053.33 |
| 1994-08-19 | 3,180 | 3,180 | 3,140 | 3,140 | 21,600 | 1,046.67 |
| 1994-08-18 | 3,250 | 3,250 | 3,200 | 3,230 | 15,400 | 1,076.67 |
| 1994-08-17 | 3,230 | 3,250 | 3,220 | 3,250 | 23,200 | 1,083.33 |
| 1994-08-16 | 3,210 | 3,240 | 3,210 | 3,230 | 27,700 | 1,076.67 |
| 1994-08-15 | 3,200 | 3,220 | 3,180 | 3,200 | 8,100 | 1,066.67 |
| 1994-08-12 | 3,230 | 3,260 | 3,230 | 3,230 | 12,500 | 1,076.67 |
| 1994-08-11 | 3,250 | 3,250 | 3,220 | 3,240 | 15,500 | 1,080 |
| 1994-08-10 | 3,260 | 3,300 | 3,210 | 3,250 | 10,600 | 1,083.33 |
| 1994-08-09 | 3,260 | 3,260 | 3,230 | 3,240 | 13,200 | 1,080 |
| 1994-08-08 | 3,250 | 3,280 | 3,200 | 3,230 | 16,200 | 1,076.67 |
| 1994-08-05 | 3,300 | 3,300 | 3,230 | 3,230 | 21,400 | 1,076.67 |
| 1994-08-04 | 3,380 | 3,380 | 3,280 | 3,300 | 19,700 | 1,100 |
| 1994-08-03 | 3,350 | 3,350 | 3,270 | 3,330 | 16,200 | 1,110 |
| 1994-08-02 | 3,400 | 3,400 | 3,350 | 3,350 | 27,800 | 1,116.67 |
| 1994-08-01 | 3,450 | 3,450 | 3,360 | 3,360 | 8,800 | 1,120 |
| 1994-07-29 | 3,350 | 3,400 | 3,350 | 3,360 | 29,100 | 1,120 |
| 1994-07-28 | 3,380 | 3,380 | 3,290 | 3,330 | 39,100 | 1,110 |
| 1994-07-27 | 3,340 | 3,350 | 3,300 | 3,310 | 20,800 | 1,103.33 |
| 1994-07-26 | 3,380 | 3,390 | 3,340 | 3,390 | 46,800 | 1,130 |
| 1994-07-25 | 3,500 | 3,500 | 3,360 | 3,370 | 12,900 | 1,123.33 |
| 1994-07-22 | 3,450 | 3,450 | 3,400 | 3,400 | 10,900 | 1,133.33 |
| 1994-07-21 | 3,380 | 3,400 | 3,380 | 3,400 | 21,300 | 1,133.33 |
| 1994-07-20 | 3,450 | 3,450 | 3,380 | 3,380 | 11,600 | 1,126.67 |
| 1994-07-19 | 3,400 | 3,400 | 3,350 | 3,370 | 12,600 | 1,123.33 |
| 1994-07-18 | 3,400 | 3,450 | 3,370 | 3,380 | 12,400 | 1,126.67 |
| 1994-07-15 | 3,400 | 3,430 | 3,380 | 3,380 | 15,900 | 1,126.67 |
| 1994-07-14 | 3,470 | 3,470 | 3,370 | 3,370 | 13,600 | 1,123.33 |
| 1994-07-13 | 3,400 | 3,450 | 3,400 | 3,400 | 33,300 | 1,133.33 |
| 1994-07-12 | 3,370 | 3,470 | 3,370 | 3,400 | 15,900 | 1,133.33 |
| 1994-07-11 | 3,430 | 3,430 | 3,370 | 3,370 | 34,200 | 1,123.33 |
| 1994-07-08 | 3,410 | 3,440 | 3,390 | 3,420 | 20,700 | 1,140 |
| 1994-07-07 | 3,470 | 3,470 | 3,400 | 3,400 | 25,400 | 1,133.33 |
| 1994-07-06 | 3,500 | 3,530 | 3,430 | 3,480 | 30,800 | 1,160 |
| 1994-07-05 | 3,520 | 3,550 | 3,500 | 3,550 | 28,400 | 1,183.33 |
| 1994-07-04 | 3,540 | 3,580 | 3,480 | 3,520 | 14,000 | 1,173.33 |
| 1994-07-01 | 3,490 | 3,550 | 3,470 | 3,550 | 28,100 | 1,183.33 |
| 1994-06-30 | 3,480 | 3,500 | 3,480 | 3,500 | 30,400 | 1,166.67 |
| 1994-06-29 | 3,480 | 3,580 | 3,480 | 3,540 | 28,700 | 1,180 |
| 1994-06-28 | 3,580 | 3,580 | 3,520 | 3,580 | 13,800 | 1,193.33 |
| 1994-06-27 | 3,460 | 3,500 | 3,450 | 3,480 | 21,800 | 1,160 |
| 1994-06-24 | 3,590 | 3,590 | 3,500 | 3,560 | 19,700 | 1,186.67 |
| 1994-06-23 | 3,550 | 3,600 | 3,490 | 3,590 | 27,500 | 1,196.67 |
| 1994-06-22 | 3,470 | 3,530 | 3,470 | 3,500 | 23,800 | 1,166.67 |
| 1994-06-21 | 3,540 | 3,600 | 3,500 | 3,510 | 12,400 | 1,170 |
| 1994-06-20 | 3,660 | 3,670 | 3,550 | 3,550 | 50,300 | 1,183.33 |
| 1994-06-17 | 3,680 | 3,700 | 3,620 | 3,660 | 74,300 | 1,220 |
| 1994-06-16 | 3,600 | 3,660 | 3,600 | 3,630 | 86,700 | 1,210 |
| 1994-06-15 | 3,600 | 3,610 | 3,560 | 3,590 | 36,800 | 1,196.67 |
| 1994-06-14 | 3,490 | 3,600 | 3,480 | 3,560 | 82,000 | 1,186.67 |
| 1994-06-13 | 3,450 | 3,480 | 3,430 | 3,480 | 16,800 | 1,160 |
| 1994-06-10 | 3,430 | 3,450 | 3,430 | 3,430 | 33,600 | 1,143.33 |
| 1994-06-09 | 3,440 | 3,490 | 3,430 | 3,430 | 17,800 | 1,143.33 |
| 1994-06-08 | 3,500 | 3,500 | 3,430 | 3,450 | 26,400 | 1,150 |
| 1994-06-07 | 3,380 | 3,420 | 3,380 | 3,410 | 54,700 | 1,136.67 |
| 1994-06-06 | 3,430 | 3,490 | 3,360 | 3,370 | 10,300 | 1,123.33 |
| 1994-06-03 | 3,400 | 3,450 | 3,380 | 3,430 | 20,900 | 1,143.33 |
| 1994-06-02 | 3,460 | 3,500 | 3,390 | 3,470 | 28,100 | 1,156.67 |
| 1994-06-01 | 3,480 | 3,500 | 3,430 | 3,430 | 18,000 | 1,143.33 |
| 1994-05-31 | 3,400 | 3,440 | 3,380 | 3,430 | 10,800 | 1,143.33 |
| 1994-05-30 | 3,460 | 3,460 | 3,400 | 3,460 | 17,100 | 1,153.33 |
| 1994-05-27 | 3,450 | 3,550 | 3,430 | 3,470 | 33,400 | 1,156.67 |
| 1994-05-26 | 3,480 | 3,480 | 3,400 | 3,400 | 18,100 | 1,133.33 |
| 1994-05-25 | 3,450 | 3,460 | 3,420 | 3,440 | 33,400 | 1,146.67 |
| 1994-05-24 | 3,450 | 3,450 | 3,400 | 3,450 | 29,600 | 1,150 |
| 1994-05-23 | 3,390 | 3,440 | 3,380 | 3,440 | 26,200 | 1,146.67 |
| 1994-05-20 | 3,340 | 3,400 | 3,330 | 3,400 | 20,000 | 1,133.33 |
| 1994-05-19 | 3,410 | 3,410 | 3,350 | 3,350 | 8,000 | 1,116.67 |
| 1994-05-18 | 3,390 | 3,400 | 3,350 | 3,350 | 9,500 | 1,116.67 |
| 1994-05-17 | 3,410 | 3,410 | 3,340 | 3,400 | 12,800 | 1,133.33 |
| 1994-05-16 | 3,430 | 3,430 | 3,380 | 3,380 | 11,100 | 1,126.67 |
| 1994-05-13 | 3,390 | 3,420 | 3,380 | 3,380 | 11,900 | 1,126.67 |
| 1994-05-12 | 3,330 | 3,440 | 3,320 | 3,440 | 14,800 | 1,146.67 |
| 1994-05-11 | 3,360 | 3,380 | 3,330 | 3,330 | 39,800 | 1,110 |
| 1994-05-10 | 3,360 | 3,400 | 3,330 | 3,340 | 21,400 | 1,113.33 |
| 1994-05-09 | 3,470 | 3,470 | 3,370 | 3,370 | 11,000 | 1,123.33 |
| 1994-05-06 | 3,400 | 3,440 | 3,380 | 3,420 | 15,400 | 1,140 |
| 1994-05-02 | 3,400 | 3,450 | 3,360 | 3,450 | 15,900 | 1,150 |
| 1994-04-28 | 3,380 | 3,450 | 3,380 | 3,450 | 18,100 | 1,150 |
| 1994-04-27 | 3,360 | 3,400 | 3,360 | 3,400 | 14,900 | 1,133.33 |
| 1994-04-26 | 3,400 | 3,410 | 3,370 | 3,380 | 25,600 | 1,126.67 |
| 1994-04-25 | 3,440 | 3,440 | 3,400 | 3,420 | 27,100 | 1,140 |
| 1994-04-22 | 3,460 | 3,500 | 3,420 | 3,430 | 24,100 | 1,143.33 |
| 1994-04-21 | 3,420 | 3,480 | 3,420 | 3,450 | 10,400 | 1,150 |
| 1994-04-20 | 3,450 | 3,480 | 3,400 | 3,450 | 36,300 | 1,150 |
| 1994-04-19 | 3,500 | 3,500 | 3,420 | 3,460 | 38,100 | 1,153.33 |
| 1994-04-18 | 3,330 | 3,460 | 3,320 | 3,410 | 83,400 | 1,136.67 |
| 1994-04-15 | 3,500 | 3,560 | 3,490 | 3,530 | 24,600 | 1,176.67 |
| 1994-04-14 | 3,570 | 3,620 | 3,520 | 3,560 | 11,900 | 1,186.67 |
| 1994-04-13 | 3,450 | 3,520 | 3,450 | 3,520 | 33,500 | 1,173.33 |
| 1994-04-12 | 3,500 | 3,510 | 3,430 | 3,440 | 47,900 | 1,146.67 |
| 1994-04-11 | 3,560 | 3,570 | 3,500 | 3,510 | 22,300 | 1,170 |
| 1994-04-08 | 3,630 | 3,630 | 3,490 | 3,590 | 29,800 | 1,196.67 |
| 1994-04-07 | 3,660 | 3,660 | 3,510 | 3,530 | 65,400 | 1,176.67 |
| 1994-04-06 | 3,670 | 3,680 | 3,610 | 3,660 | 26,300 | 1,220 |
| 1994-04-05 | 3,660 | 3,680 | 3,650 | 3,680 | 45,200 | 1,226.67 |
| 1994-04-04 | 3,720 | 3,720 | 3,650 | 3,660 | 20,900 | 1,220 |
| 1994-04-01 | 3,770 | 3,800 | 3,750 | 3,780 | 36,000 | 1,260 |
| 1994-03-31 | 3,750 | 3,790 | 3,650 | 3,770 | 29,900 | 1,256.67 |
| 1994-03-30 | 3,710 | 3,780 | 3,650 | 3,750 | 39,000 | 1,250 |
| 1994-03-29 | 3,660 | 3,750 | 3,650 | 3,740 | 48,900 | 1,246.67 |
| 1994-03-28 | 3,500 | 3,610 | 3,490 | 3,610 | 19,400 | 1,203.33 |
| 1994-03-25 | 3,500 | 3,530 | 3,450 | 3,490 | 61,400 | 1,163.33 |
| 1994-03-24 | 3,510 | 3,550 | 3,510 | 3,530 | 56,800 | 1,176.67 |
| 1994-03-23 | 3,540 | 3,560 | 3,500 | 3,540 | 21,400 | 1,180 |
| 1994-03-22 | 3,600 | 3,640 | 3,450 | 3,640 | 38,700 | 1,213.33 |
| 1994-03-18 | 3,600 | 3,670 | 3,600 | 3,660 | 39,500 | 1,220 |
| 1994-03-17 | 3,700 | 3,700 | 3,650 | 3,700 | 20,300 | 1,233.33 |
| 1994-03-16 | 3,750 | 3,790 | 3,700 | 3,700 | 36,500 | 1,233.33 |
| 1994-03-15 | 3,750 | 3,800 | 3,700 | 3,730 | 37,800 | 1,243.33 |
| 1994-03-14 | 3,690 | 3,700 | 3,630 | 3,700 | 60,400 | 1,233.33 |
| 1994-03-11 | 3,710 | 3,760 | 3,680 | 3,710 | 77,500 | 1,236.67 |
| 1994-03-10 | 3,780 | 3,800 | 3,750 | 3,750 | 19,600 | 1,250 |
| 1994-03-09 | 3,810 | 3,860 | 3,750 | 3,800 | 23,700 | 1,266.67 |
| 1994-03-08 | 3,800 | 3,900 | 3,800 | 3,890 | 45,400 | 1,296.67 |
| 1994-03-07 | 3,830 | 3,850 | 3,800 | 3,850 | 25,600 | 1,283.33 |
| 1994-03-04 | 3,850 | 3,850 | 3,790 | 3,830 | 47,400 | 1,276.67 |
| 1994-03-03 | 3,880 | 3,880 | 3,830 | 3,850 | 14,100 | 1,283.33 |
| 1994-03-02 | 3,870 | 3,900 | 3,770 | 3,880 | 34,900 | 1,293.33 |
| 1994-03-01 | 3,900 | 3,920 | 3,880 | 3,900 | 46,500 | 1,300 |
| 1994-02-28 | 3,900 | 3,940 | 3,880 | 3,910 | 23,300 | 1,303.33 |
| 1994-02-25 | 3,850 | 3,880 | 3,850 | 3,850 | 31,800 | 1,283.33 |
| 1994-02-24 | 3,850 | 3,940 | 3,850 | 3,870 | 54,100 | 1,290 |
| 1994-02-23 | 3,850 | 3,900 | 3,850 | 3,850 | 32,800 | 1,283.33 |
| 1994-02-22 | 3,710 | 3,810 | 3,700 | 3,790 | 18,700 | 1,263.33 |
| 1994-02-21 | 3,700 | 3,700 | 3,660 | 3,680 | 27,300 | 1,226.67 |
| 1994-02-18 | 3,730 | 3,730 | 3,680 | 3,680 | 34,700 | 1,226.67 |
| 1994-02-17 | 3,720 | 3,740 | 3,680 | 3,680 | 42,300 | 1,226.67 |
| 1994-02-16 | 3,710 | 3,760 | 3,710 | 3,750 | 30,100 | 1,250 |
| 1994-02-15 | 3,670 | 3,700 | 3,660 | 3,700 | 36,000 | 1,233.33 |
| 1994-02-14 | 3,780 | 3,820 | 3,680 | 3,820 | 36,800 | 1,273.33 |
| 1994-02-10 | 3,910 | 3,930 | 3,770 | 3,820 | 68,600 | 1,273.33 |
| 1994-02-09 | 3,960 | 3,980 | 3,900 | 3,950 | 45,100 | 1,316.67 |
| 1994-02-08 | 3,900 | 3,980 | 3,900 | 3,970 | 60,400 | 1,323.33 |
| 1994-02-07 | 3,940 | 3,950 | 3,870 | 3,950 | 38,500 | 1,316.67 |
| 1994-02-04 | 4,000 | 4,000 | 3,890 | 3,900 | 47,000 | 1,300 |
| 1994-02-03 | 3,970 | 4,010 | 3,900 | 4,000 | 104,600 | 1,333.33 |
| 1994-02-02 | 3,970 | 4,000 | 3,900 | 4,000 | 91,000 | 1,333.33 |
| 1994-02-01 | 4,030 | 4,030 | 3,950 | 4,020 | 155,300 | 1,340 |
| 1994-01-31 | 4,000 | 4,040 | 3,950 | 3,980 | 131,900 | 1,326.67 |
| 1994-01-28 | 3,800 | 3,820 | 3,720 | 3,800 | 70,700 | 1,266.67 |
| 1994-01-27 | 3,870 | 3,900 | 3,800 | 3,820 | 111,100 | 1,273.33 |
| 1994-01-26 | 3,850 | 3,900 | 3,790 | 3,840 | 193,500 | 1,280 |
| 1994-01-25 | 3,680 | 3,800 | 3,650 | 3,790 | 113,100 | 1,263.33 |
| 1994-01-24 | 3,560 | 3,680 | 3,530 | 3,650 | 94,400 | 1,216.67 |
| 1994-01-21 | 3,770 | 3,810 | 3,700 | 3,810 | 154,000 | 1,270 |
| 1994-01-20 | 3,760 | 3,790 | 3,730 | 3,790 | 77,800 | 1,263.33 |
| 1994-01-19 | 3,750 | 3,800 | 3,730 | 3,800 | 127,300 | 1,266.67 |
| 1994-01-18 | 3,670 | 3,800 | 3,630 | 3,700 | 163,100 | 1,233.33 |
| 1994-01-17 | 3,560 | 3,650 | 3,510 | 3,650 | 59,600 | 1,216.67 |
| 1994-01-14 | 3,520 | 3,560 | 3,480 | 3,510 | 106,400 | 1,170 |
| 1994-01-13 | 3,400 | 3,550 | 3,400 | 3,510 | 112,300 | 1,170 |
| 1994-01-12 | 3,440 | 3,440 | 3,380 | 3,400 | 46,500 | 1,133.33 |
| 1994-01-11 | 3,460 | 3,480 | 3,360 | 3,430 | 41,800 | 1,143.33 |
| 1994-01-10 | 3,390 | 3,430 | 3,340 | 3,410 | 39,500 | 1,136.67 |
| 1994-01-07 | 3,310 | 3,340 | 3,290 | 3,340 | 64,200 | 1,113.33 |
| 1994-01-06 | 3,410 | 3,430 | 3,300 | 3,300 | 53,700 | 1,100 |
| 1994-01-05 | 3,400 | 3,450 | 3,380 | 3,420 | 50,900 | 1,140 |
| 1994-01-04 | 3,240 | 3,350 | 3,220 | 3,350 | 24,900 | 1,116.67 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株