2267 (株)ヤクルト本社 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 | 1,590 | 1,600 | 1,590 | 1,600 | 64,000 | 800 |
| 1994-12-29 | 1,550 | 1,580 | 1,550 | 1,580 | 55,000 | 790 |
| 1994-12-28 | 1,570 | 1,600 | 1,570 | 1,580 | 98,000 | 790 |
| 1994-12-27 | 1,600 | 1,610 | 1,590 | 1,600 | 51,000 | 800 |
| 1994-12-26 | 1,620 | 1,630 | 1,590 | 1,620 | 97,000 | 810 |
| 1994-12-22 | 1,560 | 1,600 | 1,550 | 1,600 | 186,000 | 800 |
| 1994-12-21 | 1,550 | 1,560 | 1,540 | 1,540 | 97,000 | 770 |
| 1994-12-20 | 1,540 | 1,560 | 1,530 | 1,560 | 169,000 | 780 |
| 1994-12-19 | 1,510 | 1,530 | 1,510 | 1,530 | 57,000 | 765 |
| 1994-12-16 | 1,520 | 1,530 | 1,510 | 1,530 | 77,000 | 765 |
| 1994-12-15 | 1,530 | 1,530 | 1,510 | 1,530 | 57,000 | 765 |
| 1994-12-14 | 1,510 | 1,530 | 1,510 | 1,530 | 43,000 | 765 |
| 1994-12-13 | 1,510 | 1,520 | 1,510 | 1,510 | 46,000 | 755 |
| 1994-12-12 | 1,500 | 1,530 | 1,500 | 1,530 | 57,000 | 765 |
| 1994-12-09 | 1,520 | 1,520 | 1,490 | 1,520 | 95,000 | 760 |
| 1994-12-08 | 1,490 | 1,500 | 1,490 | 1,500 | 68,000 | 750 |
| 1994-12-07 | 1,500 | 1,500 | 1,490 | 1,490 | 26,000 | 745 |
| 1994-12-06 | 1,510 | 1,510 | 1,500 | 1,500 | 28,000 | 750 |
| 1994-12-05 | 1,510 | 1,510 | 1,500 | 1,510 | 27,000 | 755 |
| 1994-12-02 | 1,500 | 1,520 | 1,500 | 1,500 | 31,000 | 750 |
| 1994-12-01 | 1,530 | 1,530 | 1,510 | 1,510 | 97,000 | 755 |
| 1994-11-30 | 1,520 | 1,540 | 1,510 | 1,530 | 107,000 | 765 |
| 1994-11-29 | 1,520 | 1,520 | 1,510 | 1,510 | 22,000 | 755 |
| 1994-11-28 | 1,510 | 1,530 | 1,490 | 1,530 | 58,000 | 765 |
| 1994-11-25 | 1,530 | 1,530 | 1,500 | 1,510 | 62,000 | 755 |
| 1994-11-24 | 1,500 | 1,500 | 1,490 | 1,500 | 151,000 | 750 |
| 1994-11-22 | 1,500 | 1,540 | 1,490 | 1,530 | 185,000 | 765 |
| 1994-11-21 | 1,500 | 1,500 | 1,490 | 1,490 | 45,000 | 745 |
| 1994-11-18 | 1,500 | 1,500 | 1,490 | 1,500 | 58,000 | 750 |
| 1994-11-17 | 1,500 | 1,500 | 1,490 | 1,500 | 26,000 | 750 |
| 1994-11-16 | 1,510 | 1,510 | 1,490 | 1,500 | 112,000 | 750 |
| 1994-11-15 | 1,480 | 1,500 | 1,480 | 1,500 | 81,000 | 750 |
| 1994-11-14 | 1,470 | 1,490 | 1,460 | 1,490 | 267,000 | 745 |
| 1994-11-11 | 1,490 | 1,510 | 1,430 | 1,470 | 508,000 | 735 |
| 1994-11-10 | 1,510 | 1,510 | 1,490 | 1,490 | 92,000 | 745 |
| 1994-11-09 | 1,520 | 1,520 | 1,490 | 1,500 | 281,000 | 750 |
| 1994-11-08 | 1,510 | 1,520 | 1,510 | 1,520 | 31,000 | 760 |
| 1994-11-07 | 1,530 | 1,530 | 1,520 | 1,530 | 66,000 | 765 |
| 1994-11-04 | 1,550 | 1,570 | 1,540 | 1,560 | 72,000 | 780 |
| 1994-11-02 | 1,600 | 1,600 | 1,560 | 1,570 | 63,000 | 785 |
| 1994-11-01 | 1,570 | 1,580 | 1,570 | 1,580 | 37,000 | 790 |
| 1994-10-31 | 1,590 | 1,600 | 1,570 | 1,580 | 82,000 | 790 |
| 1994-10-28 | 1,570 | 1,580 | 1,560 | 1,580 | 69,000 | 790 |
| 1994-10-27 | 1,560 | 1,560 | 1,550 | 1,560 | 97,000 | 780 |
| 1994-10-26 | 1,560 | 1,570 | 1,560 | 1,560 | 21,000 | 780 |
| 1994-10-25 | 1,550 | 1,560 | 1,540 | 1,560 | 59,000 | 780 |
| 1994-10-24 | 1,550 | 1,560 | 1,540 | 1,550 | 113,000 | 775 |
| 1994-10-21 | 1,540 | 1,550 | 1,510 | 1,550 | 619,000 | 775 |
| 1994-10-20 | 1,630 | 1,640 | 1,620 | 1,630 | 46,000 | 815 |
| 1994-10-19 | 1,640 | 1,640 | 1,630 | 1,630 | 122,000 | 815 |
| 1994-10-18 | 1,630 | 1,640 | 1,630 | 1,640 | 38,000 | 820 |
| 1994-10-17 | 1,650 | 1,650 | 1,620 | 1,640 | 80,000 | 820 |
| 1994-10-14 | 1,640 | 1,640 | 1,630 | 1,640 | 47,000 | 820 |
| 1994-10-13 | 1,640 | 1,650 | 1,630 | 1,640 | 41,000 | 820 |
| 1994-10-12 | 1,600 | 1,640 | 1,600 | 1,640 | 71,000 | 820 |
| 1994-10-11 | 1,610 | 1,610 | 1,590 | 1,600 | 76,000 | 800 |
| 1994-10-07 | 1,600 | 1,610 | 1,590 | 1,590 | 96,000 | 795 |
| 1994-10-06 | 1,640 | 1,640 | 1,620 | 1,620 | 40,000 | 810 |
| 1994-10-05 | 1,630 | 1,640 | 1,630 | 1,640 | 46,000 | 820 |
| 1994-10-04 | 1,650 | 1,650 | 1,640 | 1,650 | 36,000 | 825 |
| 1994-10-03 | 1,670 | 1,680 | 1,650 | 1,650 | 50,000 | 825 |
| 1994-09-30 | 1,690 | 1,690 | 1,670 | 1,670 | 90,000 | 835 |
| 1994-09-29 | 1,680 | 1,680 | 1,670 | 1,670 | 45,000 | 835 |
| 1994-09-28 | 1,670 | 1,680 | 1,660 | 1,670 | 127,000 | 835 |
| 1994-09-27 | 1,690 | 1,690 | 1,650 | 1,650 | 79,000 | 825 |
| 1994-09-26 | 1,690 | 1,700 | 1,680 | 1,680 | 146,000 | 840 |
| 1994-09-22 | 1,690 | 1,690 | 1,670 | 1,670 | 211,000 | 835 |
| 1994-09-21 | 1,680 | 1,680 | 1,660 | 1,670 | 238,000 | 835 |
| 1994-09-20 | 1,690 | 1,690 | 1,680 | 1,690 | 233,000 | 845 |
| 1994-09-19 | 1,650 | 1,680 | 1,640 | 1,670 | 100,000 | 835 |
| 1994-09-16 | 1,660 | 1,670 | 1,650 | 1,650 | 73,000 | 825 |
| 1994-09-14 | 1,660 | 1,670 | 1,650 | 1,650 | 59,000 | 825 |
| 1994-09-13 | 1,670 | 1,670 | 1,660 | 1,660 | 62,000 | 830 |
| 1994-09-12 | 1,670 | 1,670 | 1,650 | 1,660 | 49,000 | 830 |
| 1994-09-09 | 1,680 | 1,680 | 1,650 | 1,670 | 225,000 | 835 |
| 1994-09-08 | 1,680 | 1,680 | 1,660 | 1,660 | 70,000 | 830 |
| 1994-09-07 | 1,670 | 1,690 | 1,670 | 1,670 | 99,000 | 835 |
| 1994-09-06 | 1,670 | 1,690 | 1,670 | 1,680 | 66,000 | 840 |
| 1994-09-05 | 1,660 | 1,680 | 1,650 | 1,670 | 325,000 | 835 |
| 1994-09-02 | 1,660 | 1,680 | 1,650 | 1,680 | 144,000 | 840 |
| 1994-09-01 | 1,640 | 1,660 | 1,640 | 1,640 | 55,000 | 820 |
| 1994-08-31 | 1,650 | 1,650 | 1,640 | 1,640 | 97,000 | 820 |
| 1994-08-30 | 1,670 | 1,670 | 1,660 | 1,660 | 62,000 | 830 |
| 1994-08-29 | 1,670 | 1,680 | 1,670 | 1,680 | 22,000 | 840 |
| 1994-08-26 | 1,660 | 1,670 | 1,660 | 1,670 | 9,000 | 835 |
| 1994-08-25 | 1,680 | 1,680 | 1,660 | 1,670 | 107,000 | 835 |
| 1994-08-24 | 1,670 | 1,680 | 1,660 | 1,670 | 41,000 | 835 |
| 1994-08-23 | 1,660 | 1,680 | 1,660 | 1,670 | 55,000 | 835 |
| 1994-08-22 | 1,690 | 1,690 | 1,670 | 1,670 | 45,000 | 835 |
| 1994-08-19 | 1,670 | 1,670 | 1,660 | 1,660 | 39,000 | 830 |
| 1994-08-18 | 1,690 | 1,690 | 1,680 | 1,690 | 39,000 | 845 |
| 1994-08-17 | 1,690 | 1,690 | 1,680 | 1,690 | 24,000 | 845 |
| 1994-08-16 | 1,690 | 1,690 | 1,680 | 1,680 | 35,000 | 840 |
| 1994-08-15 | 1,680 | 1,700 | 1,680 | 1,680 | 36,000 | 840 |
| 1994-08-12 | 1,680 | 1,690 | 1,680 | 1,690 | 44,000 | 845 |
| 1994-08-11 | 1,690 | 1,700 | 1,680 | 1,680 | 49,000 | 840 |
| 1994-08-10 | 1,690 | 1,700 | 1,680 | 1,690 | 147,000 | 845 |
| 1994-08-09 | 1,700 | 1,710 | 1,690 | 1,690 | 98,000 | 845 |
| 1994-08-08 | 1,690 | 1,710 | 1,690 | 1,700 | 31,000 | 850 |
| 1994-08-05 | 1,710 | 1,720 | 1,700 | 1,710 | 28,000 | 855 |
| 1994-08-04 | 1,700 | 1,720 | 1,700 | 1,720 | 39,000 | 860 |
| 1994-08-03 | 1,710 | 1,730 | 1,710 | 1,720 | 102,000 | 860 |
| 1994-08-02 | 1,690 | 1,720 | 1,690 | 1,710 | 90,000 | 855 |
| 1994-08-01 | 1,730 | 1,730 | 1,680 | 1,680 | 195,000 | 840 |
| 1994-07-29 | 1,720 | 1,730 | 1,720 | 1,730 | 85,000 | 865 |
| 1994-07-28 | 1,710 | 1,720 | 1,700 | 1,720 | 72,000 | 860 |
| 1994-07-27 | 1,720 | 1,740 | 1,710 | 1,710 | 47,000 | 855 |
| 1994-07-26 | 1,730 | 1,750 | 1,720 | 1,720 | 103,000 | 860 |
| 1994-07-25 | 1,730 | 1,730 | 1,710 | 1,720 | 113,000 | 860 |
| 1994-07-22 | 1,750 | 1,750 | 1,720 | 1,730 | 71,000 | 865 |
| 1994-07-21 | 1,750 | 1,750 | 1,730 | 1,730 | 75,000 | 865 |
| 1994-07-20 | 1,780 | 1,780 | 1,750 | 1,750 | 190,000 | 875 |
| 1994-07-19 | 1,770 | 1,780 | 1,750 | 1,760 | 51,000 | 880 |
| 1994-07-18 | 1,780 | 1,780 | 1,770 | 1,770 | 138,000 | 885 |
| 1994-07-15 | 1,780 | 1,780 | 1,760 | 1,770 | 228,000 | 885 |
| 1994-07-14 | 1,720 | 1,770 | 1,720 | 1,770 | 303,000 | 885 |
| 1994-07-13 | 1,720 | 1,730 | 1,690 | 1,730 | 153,000 | 865 |
| 1994-07-12 | 1,700 | 1,710 | 1,690 | 1,710 | 90,000 | 855 |
| 1994-07-11 | 1,700 | 1,710 | 1,690 | 1,700 | 28,000 | 850 |
| 1994-07-08 | 1,740 | 1,740 | 1,720 | 1,720 | 62,000 | 860 |
| 1994-07-07 | 1,740 | 1,740 | 1,730 | 1,730 | 122,000 | 865 |
| 1994-07-06 | 1,730 | 1,750 | 1,720 | 1,740 | 89,000 | 870 |
| 1994-07-05 | 1,730 | 1,730 | 1,710 | 1,730 | 63,000 | 865 |
| 1994-07-04 | 1,740 | 1,740 | 1,710 | 1,730 | 29,000 | 865 |
| 1994-07-01 | 1,740 | 1,750 | 1,720 | 1,730 | 192,000 | 865 |
| 1994-06-30 | 1,700 | 1,740 | 1,700 | 1,740 | 194,000 | 870 |
| 1994-06-29 | 1,720 | 1,730 | 1,710 | 1,730 | 193,000 | 865 |
| 1994-06-28 | 1,710 | 1,740 | 1,700 | 1,710 | 324,000 | 855 |
| 1994-06-27 | 1,700 | 1,700 | 1,670 | 1,690 | 108,000 | 845 |
| 1994-06-24 | 1,720 | 1,720 | 1,700 | 1,710 | 178,000 | 855 |
| 1994-06-23 | 1,730 | 1,730 | 1,690 | 1,720 | 237,000 | 860 |
| 1994-06-22 | 1,670 | 1,730 | 1,660 | 1,730 | 169,000 | 865 |
| 1994-06-21 | 1,680 | 1,700 | 1,680 | 1,680 | 127,000 | 840 |
| 1994-06-20 | 1,700 | 1,740 | 1,690 | 1,690 | 172,000 | 845 |
| 1994-06-17 | 1,700 | 1,730 | 1,680 | 1,680 | 203,000 | 840 |
| 1994-06-16 | 1,660 | 1,690 | 1,660 | 1,690 | 112,000 | 845 |
| 1994-06-15 | 1,670 | 1,680 | 1,670 | 1,670 | 135,000 | 835 |
| 1994-06-14 | 1,670 | 1,670 | 1,660 | 1,670 | 95,000 | 835 |
| 1994-06-13 | 1,670 | 1,670 | 1,670 | 1,670 | 31,000 | 835 |
| 1994-06-10 | 1,660 | 1,670 | 1,660 | 1,670 | 259,000 | 835 |
| 1994-06-09 | 1,680 | 1,680 | 1,660 | 1,660 | 116,000 | 830 |
| 1994-06-08 | 1,660 | 1,680 | 1,660 | 1,680 | 57,000 | 840 |
| 1994-06-07 | 1,660 | 1,680 | 1,660 | 1,680 | 87,000 | 840 |
| 1994-06-06 | 1,690 | 1,690 | 1,660 | 1,660 | 90,000 | 830 |
| 1994-06-03 | 1,660 | 1,680 | 1,660 | 1,680 | 58,000 | 840 |
| 1994-06-02 | 1,670 | 1,690 | 1,670 | 1,670 | 124,000 | 835 |
| 1994-06-01 | 1,680 | 1,690 | 1,660 | 1,690 | 128,000 | 845 |
| 1994-05-31 | 1,680 | 1,690 | 1,670 | 1,670 | 133,000 | 835 |
| 1994-05-30 | 1,660 | 1,680 | 1,650 | 1,660 | 92,000 | 830 |
| 1994-05-27 | 1,670 | 1,680 | 1,660 | 1,660 | 104,000 | 830 |
| 1994-05-26 | 1,660 | 1,670 | 1,650 | 1,660 | 60,000 | 830 |
| 1994-05-25 | 1,680 | 1,680 | 1,650 | 1,670 | 97,000 | 835 |
| 1994-05-24 | 1,700 | 1,700 | 1,660 | 1,660 | 93,000 | 830 |
| 1994-05-23 | 1,700 | 1,700 | 1,670 | 1,670 | 102,000 | 835 |
| 1994-05-20 | 1,670 | 1,690 | 1,660 | 1,690 | 64,000 | 845 |
| 1994-05-19 | 1,670 | 1,680 | 1,650 | 1,650 | 17,000 | 825 |
| 1994-05-18 | 1,680 | 1,680 | 1,660 | 1,660 | 59,000 | 830 |
| 1994-05-17 | 1,670 | 1,690 | 1,660 | 1,680 | 111,000 | 840 |
| 1994-05-16 | 1,660 | 1,670 | 1,660 | 1,670 | 88,000 | 835 |
| 1994-05-13 | 1,640 | 1,670 | 1,640 | 1,650 | 185,000 | 825 |
| 1994-05-12 | 1,660 | 1,670 | 1,650 | 1,660 | 88,000 | 830 |
| 1994-05-11 | 1,650 | 1,680 | 1,650 | 1,670 | 96,000 | 835 |
| 1994-05-10 | 1,640 | 1,660 | 1,640 | 1,640 | 84,000 | 820 |
| 1994-05-09 | 1,640 | 1,660 | 1,640 | 1,650 | 19,000 | 825 |
| 1994-05-06 | 1,650 | 1,670 | 1,640 | 1,660 | 55,000 | 830 |
| 1994-05-02 | 1,650 | 1,650 | 1,630 | 1,640 | 28,000 | 820 |
| 1994-04-28 | 1,650 | 1,650 | 1,630 | 1,630 | 61,000 | 815 |
| 1994-04-27 | 1,650 | 1,660 | 1,640 | 1,660 | 112,000 | 830 |
| 1994-04-26 | 1,640 | 1,660 | 1,640 | 1,660 | 111,000 | 830 |
| 1994-04-25 | 1,660 | 1,670 | 1,650 | 1,670 | 80,000 | 835 |
| 1994-04-22 | 1,680 | 1,680 | 1,650 | 1,660 | 66,000 | 830 |
| 1994-04-21 | 1,650 | 1,660 | 1,640 | 1,650 | 138,000 | 825 |
| 1994-04-20 | 1,680 | 1,690 | 1,650 | 1,650 | 72,000 | 825 |
| 1994-04-19 | 1,680 | 1,690 | 1,660 | 1,660 | 112,000 | 830 |
| 1994-04-18 | 1,700 | 1,720 | 1,690 | 1,690 | 179,000 | 845 |
| 1994-04-15 | 1,670 | 1,700 | 1,650 | 1,700 | 374,000 | 850 |
| 1994-04-14 | 1,670 | 1,670 | 1,640 | 1,670 | 228,000 | 835 |
| 1994-04-13 | 1,650 | 1,670 | 1,640 | 1,650 | 201,000 | 825 |
| 1994-04-12 | 1,650 | 1,650 | 1,640 | 1,640 | 106,000 | 820 |
| 1994-04-11 | 1,670 | 1,670 | 1,650 | 1,650 | 106,000 | 825 |
| 1994-04-08 | 1,680 | 1,680 | 1,660 | 1,670 | 189,000 | 835 |
| 1994-04-07 | 1,660 | 1,680 | 1,660 | 1,680 | 70,000 | 840 |
| 1994-04-06 | 1,660 | 1,660 | 1,640 | 1,660 | 98,000 | 830 |
| 1994-04-05 | 1,650 | 1,660 | 1,640 | 1,660 | 86,000 | 830 |
| 1994-04-04 | 1,650 | 1,650 | 1,630 | 1,640 | 125,000 | 820 |
| 1994-04-01 | 1,650 | 1,660 | 1,630 | 1,640 | 155,000 | 820 |
| 1994-03-31 | 1,640 | 1,650 | 1,630 | 1,650 | 30,000 | 825 |
| 1994-03-30 | 1,650 | 1,670 | 1,620 | 1,670 | 147,000 | 835 |
| 1994-03-29 | 1,650 | 1,680 | 1,650 | 1,650 | 60,000 | 825 |
| 1994-03-28 | 1,630 | 1,680 | 1,630 | 1,660 | 86,000 | 830 |
| 1994-03-25 | 1,710 | 1,710 | 1,670 | 1,670 | 125,000 | 835 |
| 1994-03-24 | 1,700 | 1,700 | 1,670 | 1,680 | 77,000 | 840 |
| 1994-03-23 | 1,720 | 1,720 | 1,670 | 1,670 | 108,000 | 835 |
| 1994-03-22 | 1,720 | 1,730 | 1,690 | 1,690 | 82,000 | 845 |
| 1994-03-18 | 1,710 | 1,720 | 1,700 | 1,710 | 103,000 | 855 |
| 1994-03-17 | 1,710 | 1,730 | 1,700 | 1,710 | 83,000 | 855 |
| 1994-03-16 | 1,750 | 1,750 | 1,700 | 1,730 | 355,000 | 865 |
| 1994-03-15 | 1,760 | 1,760 | 1,740 | 1,760 | 188,000 | 880 |
| 1994-03-14 | 1,750 | 1,760 | 1,740 | 1,760 | 201,000 | 880 |
| 1994-03-11 | 1,710 | 1,730 | 1,710 | 1,730 | 264,000 | 865 |
| 1994-03-10 | 1,720 | 1,730 | 1,710 | 1,720 | 257,000 | 860 |
| 1994-03-09 | 1,710 | 1,720 | 1,680 | 1,720 | 202,000 | 860 |
| 1994-03-08 | 1,660 | 1,690 | 1,660 | 1,690 | 221,000 | 845 |
| 1994-03-07 | 1,690 | 1,700 | 1,660 | 1,670 | 246,000 | 835 |
| 1994-03-04 | 1,690 | 1,710 | 1,660 | 1,660 | 242,000 | 830 |
| 1994-03-03 | 1,700 | 1,700 | 1,640 | 1,660 | 473,000 | 830 |
| 1994-03-02 | 1,710 | 1,710 | 1,680 | 1,680 | 117,000 | 840 |
| 1994-03-01 | 1,730 | 1,730 | 1,690 | 1,690 | 118,000 | 845 |
| 1994-02-28 | 1,730 | 1,740 | 1,690 | 1,720 | 82,000 | 860 |
| 1994-02-25 | 1,730 | 1,730 | 1,690 | 1,720 | 163,000 | 860 |
| 1994-02-24 | 1,730 | 1,740 | 1,720 | 1,720 | 220,000 | 860 |
| 1994-02-23 | 1,700 | 1,730 | 1,700 | 1,730 | 319,000 | 865 |
| 1994-02-22 | 1,700 | 1,710 | 1,690 | 1,710 | 216,000 | 855 |
| 1994-02-21 | 1,670 | 1,690 | 1,640 | 1,680 | 164,000 | 840 |
| 1994-02-18 | 1,650 | 1,660 | 1,640 | 1,650 | 155,000 | 825 |
| 1994-02-17 | 1,670 | 1,670 | 1,620 | 1,630 | 143,000 | 815 |
| 1994-02-16 | 1,680 | 1,690 | 1,640 | 1,640 | 152,000 | 820 |
| 1994-02-15 | 1,620 | 1,650 | 1,620 | 1,650 | 150,000 | 825 |
| 1994-02-14 | 1,650 | 1,680 | 1,640 | 1,680 | 125,000 | 840 |
| 1994-02-10 | 1,660 | 1,690 | 1,660 | 1,680 | 130,000 | 840 |
| 1994-02-09 | 1,670 | 1,690 | 1,650 | 1,670 | 184,000 | 835 |
| 1994-02-08 | 1,640 | 1,680 | 1,640 | 1,660 | 282,000 | 830 |
| 1994-02-07 | 1,620 | 1,640 | 1,620 | 1,640 | 52,000 | 820 |
| 1994-02-04 | 1,620 | 1,650 | 1,620 | 1,650 | 130,000 | 825 |
| 1994-02-03 | 1,640 | 1,650 | 1,600 | 1,600 | 238,000 | 800 |
| 1994-02-02 | 1,660 | 1,670 | 1,650 | 1,650 | 186,000 | 825 |
| 1994-02-01 | 1,710 | 1,720 | 1,660 | 1,680 | 221,000 | 840 |
| 1994-01-31 | 1,730 | 1,730 | 1,700 | 1,720 | 286,000 | 860 |
| 1994-01-28 | 1,640 | 1,650 | 1,630 | 1,650 | 74,000 | 825 |
| 1994-01-27 | 1,700 | 1,700 | 1,620 | 1,640 | 202,000 | 820 |
| 1994-01-26 | 1,660 | 1,700 | 1,660 | 1,700 | 219,000 | 850 |
| 1994-01-25 | 1,600 | 1,720 | 1,600 | 1,650 | 284,000 | 825 |
| 1994-01-24 | 1,560 | 1,600 | 1,560 | 1,590 | 226,000 | 795 |
| 1994-01-21 | 1,670 | 1,700 | 1,660 | 1,680 | 456,000 | 840 |
| 1994-01-20 | 1,640 | 1,650 | 1,630 | 1,650 | 347,000 | 825 |
| 1994-01-19 | 1,620 | 1,630 | 1,610 | 1,620 | 97,000 | 810 |
| 1994-01-18 | 1,620 | 1,620 | 1,600 | 1,620 | 36,000 | 810 |
| 1994-01-17 | 1,640 | 1,650 | 1,600 | 1,600 | 138,000 | 800 |
| 1994-01-14 | 1,620 | 1,650 | 1,590 | 1,640 | 132,000 | 820 |
| 1994-01-13 | 1,590 | 1,620 | 1,590 | 1,590 | 191,000 | 795 |
| 1994-01-12 | 1,570 | 1,590 | 1,560 | 1,590 | 79,000 | 795 |
| 1994-01-11 | 1,600 | 1,600 | 1,570 | 1,570 | 110,000 | 785 |
| 1994-01-10 | 1,590 | 1,590 | 1,560 | 1,580 | 111,000 | 790 |
| 1994-01-07 | 1,560 | 1,580 | 1,550 | 1,580 | 98,000 | 790 |
| 1994-01-06 | 1,580 | 1,590 | 1,540 | 1,560 | 168,000 | 780 |
| 1994-01-05 | 1,590 | 1,590 | 1,570 | 1,580 | 82,000 | 790 |
| 1994-01-04 | 1,560 | 1,580 | 1,550 | 1,570 | 25,000 | 785 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株
