7269 スズキ(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 | 1,180 | 1,180 | 1,170 | 1,170 | 316,000 | 292.50 |
| 1994-12-29 | 1,140 | 1,190 | 1,140 | 1,160 | 728,000 | 290 |
| 1994-12-28 | 1,170 | 1,170 | 1,140 | 1,140 | 475,000 | 285 |
| 1994-12-27 | 1,170 | 1,190 | 1,160 | 1,160 | 219,000 | 290 |
| 1994-12-26 | 1,150 | 1,190 | 1,150 | 1,190 | 365,000 | 297.50 |
| 1994-12-22 | 1,140 | 1,170 | 1,130 | 1,160 | 594,000 | 290 |
| 1994-12-21 | 1,130 | 1,150 | 1,130 | 1,130 | 552,000 | 282.50 |
| 1994-12-20 | 1,130 | 1,140 | 1,120 | 1,140 | 438,000 | 285 |
| 1994-12-19 | 1,130 | 1,140 | 1,130 | 1,140 | 187,000 | 285 |
| 1994-12-16 | 1,130 | 1,140 | 1,120 | 1,140 | 629,000 | 285 |
| 1994-12-15 | 1,120 | 1,130 | 1,110 | 1,110 | 2,149,000 | 277.50 |
| 1994-12-14 | 1,140 | 1,140 | 1,110 | 1,120 | 1,043,000 | 280 |
| 1994-12-13 | 1,160 | 1,160 | 1,130 | 1,140 | 504,000 | 285 |
| 1994-12-12 | 1,170 | 1,170 | 1,160 | 1,160 | 351,000 | 290 |
| 1994-12-09 | 1,200 | 1,210 | 1,150 | 1,160 | 1,968,000 | 290 |
| 1994-12-08 | 1,180 | 1,200 | 1,170 | 1,190 | 665,000 | 297.50 |
| 1994-12-07 | 1,190 | 1,200 | 1,170 | 1,170 | 467,000 | 292.50 |
| 1994-12-06 | 1,170 | 1,210 | 1,170 | 1,200 | 637,000 | 300 |
| 1994-12-05 | 1,160 | 1,170 | 1,150 | 1,160 | 386,000 | 290 |
| 1994-12-02 | 1,150 | 1,160 | 1,140 | 1,140 | 154,000 | 285 |
| 1994-12-01 | 1,170 | 1,170 | 1,150 | 1,160 | 461,000 | 290 |
| 1994-11-30 | 1,140 | 1,160 | 1,130 | 1,130 | 671,000 | 282.50 |
| 1994-11-29 | 1,120 | 1,150 | 1,120 | 1,150 | 628,000 | 287.50 |
| 1994-11-28 | 1,140 | 1,140 | 1,120 | 1,130 | 663,000 | 282.50 |
| 1994-11-25 | 1,140 | 1,140 | 1,120 | 1,130 | 388,000 | 282.50 |
| 1994-11-24 | 1,130 | 1,150 | 1,120 | 1,120 | 761,000 | 280 |
| 1994-11-22 | 1,130 | 1,160 | 1,120 | 1,160 | 1,212,000 | 290 |
| 1994-11-21 | 1,150 | 1,150 | 1,140 | 1,140 | 352,000 | 285 |
| 1994-11-18 | 1,160 | 1,160 | 1,140 | 1,150 | 314,000 | 287.50 |
| 1994-11-17 | 1,150 | 1,160 | 1,150 | 1,160 | 432,000 | 290 |
| 1994-11-16 | 1,170 | 1,170 | 1,140 | 1,160 | 1,283,000 | 290 |
| 1994-11-15 | 1,180 | 1,190 | 1,160 | 1,160 | 562,000 | 290 |
| 1994-11-14 | 1,160 | 1,170 | 1,150 | 1,170 | 533,000 | 292.50 |
| 1994-11-11 | 1,150 | 1,160 | 1,140 | 1,150 | 1,770,000 | 287.50 |
| 1994-11-10 | 1,150 | 1,150 | 1,130 | 1,140 | 886,000 | 285 |
| 1994-11-09 | 1,170 | 1,170 | 1,140 | 1,140 | 1,920,000 | 285 |
| 1994-11-08 | 1,190 | 1,190 | 1,180 | 1,190 | 1,518,000 | 297.50 |
| 1994-11-07 | 1,210 | 1,210 | 1,180 | 1,180 | 797,000 | 295 |
| 1994-11-04 | 1,230 | 1,240 | 1,210 | 1,210 | 1,375,000 | 302.50 |
| 1994-11-02 | 1,240 | 1,250 | 1,230 | 1,230 | 460,000 | 307.50 |
| 1994-11-01 | 1,250 | 1,250 | 1,240 | 1,250 | 720,000 | 312.50 |
| 1994-10-31 | 1,240 | 1,250 | 1,230 | 1,230 | 1,442,000 | 307.50 |
| 1994-10-28 | 1,240 | 1,260 | 1,220 | 1,230 | 963,000 | 307.50 |
| 1994-10-27 | 1,250 | 1,270 | 1,240 | 1,250 | 700,000 | 312.50 |
| 1994-10-26 | 1,260 | 1,270 | 1,250 | 1,250 | 524,000 | 312.50 |
| 1994-10-25 | 1,280 | 1,280 | 1,260 | 1,280 | 429,000 | 320 |
| 1994-10-24 | 1,280 | 1,280 | 1,270 | 1,280 | 591,000 | 320 |
| 1994-10-21 | 1,280 | 1,280 | 1,260 | 1,280 | 357,000 | 320 |
| 1994-10-20 | 1,270 | 1,280 | 1,260 | 1,280 | 314,000 | 320 |
| 1994-10-19 | 1,270 | 1,270 | 1,260 | 1,260 | 589,000 | 315 |
| 1994-10-18 | 1,250 | 1,280 | 1,250 | 1,270 | 886,000 | 317.50 |
| 1994-10-17 | 1,290 | 1,290 | 1,270 | 1,270 | 251,000 | 317.50 |
| 1994-10-14 | 1,290 | 1,310 | 1,280 | 1,290 | 1,456,000 | 322.50 |
| 1994-10-13 | 1,260 | 1,300 | 1,250 | 1,290 | 1,075,000 | 322.50 |
| 1994-10-12 | 1,250 | 1,260 | 1,230 | 1,260 | 422,000 | 315 |
| 1994-10-11 | 1,260 | 1,260 | 1,230 | 1,230 | 637,000 | 307.50 |
| 1994-10-07 | 1,280 | 1,280 | 1,250 | 1,250 | 970,000 | 312.50 |
| 1994-10-06 | 1,260 | 1,280 | 1,260 | 1,280 | 1,035,000 | 320 |
| 1994-10-05 | 1,230 | 1,270 | 1,230 | 1,270 | 1,497,000 | 317.50 |
| 1994-10-04 | 1,230 | 1,260 | 1,220 | 1,250 | 919,000 | 312.50 |
| 1994-10-03 | 1,220 | 1,240 | 1,210 | 1,240 | 819,000 | 310 |
| 1994-09-30 | 1,190 | 1,220 | 1,190 | 1,200 | 2,128,000 | 300 |
| 1994-09-29 | 1,150 | 1,180 | 1,150 | 1,170 | 1,316,000 | 292.50 |
| 1994-09-28 | 1,150 | 1,170 | 1,140 | 1,150 | 1,474,000 | 287.50 |
| 1994-09-27 | 1,180 | 1,180 | 1,130 | 1,130 | 1,502,000 | 282.50 |
| 1994-09-26 | 1,210 | 1,210 | 1,160 | 1,160 | 1,318,000 | 290 |
| 1994-09-22 | 1,230 | 1,230 | 1,200 | 1,210 | 1,211,000 | 302.50 |
| 1994-09-21 | 1,220 | 1,230 | 1,220 | 1,220 | 575,000 | 305 |
| 1994-09-20 | 1,210 | 1,240 | 1,210 | 1,230 | 591,000 | 307.50 |
| 1994-09-19 | 1,230 | 1,230 | 1,200 | 1,200 | 242,000 | 300 |
| 1994-09-16 | 1,230 | 1,250 | 1,230 | 1,230 | 330,000 | 307.50 |
| 1994-09-14 | 1,230 | 1,230 | 1,220 | 1,230 | 259,000 | 307.50 |
| 1994-09-13 | 1,210 | 1,240 | 1,200 | 1,230 | 546,000 | 307.50 |
| 1994-09-12 | 1,220 | 1,230 | 1,210 | 1,210 | 604,000 | 302.50 |
| 1994-09-09 | 1,250 | 1,260 | 1,220 | 1,230 | 1,412,000 | 307.50 |
| 1994-09-08 | 1,250 | 1,250 | 1,230 | 1,230 | 843,000 | 307.50 |
| 1994-09-07 | 1,250 | 1,270 | 1,240 | 1,250 | 541,000 | 312.50 |
| 1994-09-06 | 1,240 | 1,260 | 1,230 | 1,260 | 354,000 | 315 |
| 1994-09-05 | 1,260 | 1,260 | 1,240 | 1,240 | 224,000 | 310 |
| 1994-09-02 | 1,270 | 1,280 | 1,260 | 1,260 | 879,000 | 315 |
| 1994-09-01 | 1,220 | 1,250 | 1,220 | 1,240 | 1,183,000 | 310 |
| 1994-08-31 | 1,240 | 1,240 | 1,220 | 1,220 | 320,000 | 305 |
| 1994-08-30 | 1,230 | 1,250 | 1,230 | 1,240 | 347,000 | 310 |
| 1994-08-29 | 1,240 | 1,250 | 1,220 | 1,220 | 565,000 | 305 |
| 1994-08-26 | 1,240 | 1,250 | 1,240 | 1,240 | 314,000 | 310 |
| 1994-08-25 | 1,250 | 1,260 | 1,240 | 1,250 | 286,000 | 312.50 |
| 1994-08-24 | 1,250 | 1,260 | 1,240 | 1,240 | 403,000 | 310 |
| 1994-08-23 | 1,250 | 1,270 | 1,240 | 1,250 | 484,000 | 312.50 |
| 1994-08-22 | 1,250 | 1,250 | 1,240 | 1,240 | 286,000 | 310 |
| 1994-08-19 | 1,280 | 1,280 | 1,260 | 1,260 | 284,000 | 315 |
| 1994-08-18 | 1,280 | 1,280 | 1,270 | 1,270 | 521,000 | 317.50 |
| 1994-08-17 | 1,270 | 1,280 | 1,270 | 1,270 | 340,000 | 317.50 |
| 1994-08-16 | 1,270 | 1,280 | 1,260 | 1,260 | 315,000 | 315 |
| 1994-08-15 | 1,270 | 1,280 | 1,270 | 1,270 | 361,000 | 317.50 |
| 1994-08-12 | 1,290 | 1,290 | 1,270 | 1,280 | 587,000 | 320 |
| 1994-08-11 | 1,290 | 1,300 | 1,290 | 1,300 | 245,000 | 325 |
| 1994-08-10 | 1,270 | 1,290 | 1,270 | 1,290 | 836,000 | 322.50 |
| 1994-08-09 | 1,280 | 1,280 | 1,240 | 1,240 | 589,000 | 310 |
| 1994-08-08 | 1,260 | 1,270 | 1,250 | 1,270 | 351,000 | 317.50 |
| 1994-08-05 | 1,250 | 1,260 | 1,240 | 1,250 | 725,000 | 312.50 |
| 1994-08-04 | 1,260 | 1,260 | 1,250 | 1,260 | 352,000 | 315 |
| 1994-08-03 | 1,290 | 1,290 | 1,260 | 1,260 | 729,000 | 315 |
| 1994-08-02 | 1,290 | 1,300 | 1,280 | 1,290 | 1,164,000 | 322.50 |
| 1994-08-01 | 1,290 | 1,290 | 1,270 | 1,270 | 294,000 | 317.50 |
| 1994-07-29 | 1,300 | 1,310 | 1,280 | 1,310 | 531,000 | 327.50 |
| 1994-07-28 | 1,240 | 1,280 | 1,230 | 1,280 | 558,000 | 320 |
| 1994-07-27 | 1,260 | 1,270 | 1,240 | 1,240 | 557,000 | 310 |
| 1994-07-26 | 1,270 | 1,290 | 1,250 | 1,250 | 390,000 | 312.50 |
| 1994-07-25 | 1,300 | 1,300 | 1,270 | 1,290 | 591,000 | 322.50 |
| 1994-07-22 | 1,310 | 1,320 | 1,300 | 1,300 | 362,000 | 325 |
| 1994-07-21 | 1,320 | 1,320 | 1,310 | 1,320 | 89,000 | 330 |
| 1994-07-20 | 1,340 | 1,340 | 1,310 | 1,330 | 580,000 | 332.50 |
| 1994-07-19 | 1,310 | 1,330 | 1,310 | 1,320 | 556,000 | 330 |
| 1994-07-18 | 1,310 | 1,320 | 1,300 | 1,300 | 415,000 | 325 |
| 1994-07-15 | 1,290 | 1,310 | 1,290 | 1,310 | 819,000 | 327.50 |
| 1994-07-14 | 1,260 | 1,290 | 1,250 | 1,270 | 1,162,000 | 317.50 |
| 1994-07-13 | 1,240 | 1,250 | 1,230 | 1,240 | 815,000 | 310 |
| 1994-07-12 | 1,240 | 1,240 | 1,230 | 1,240 | 538,000 | 310 |
| 1994-07-11 | 1,250 | 1,260 | 1,230 | 1,240 | 919,000 | 310 |
| 1994-07-08 | 1,290 | 1,300 | 1,260 | 1,270 | 1,294,000 | 317.50 |
| 1994-07-07 | 1,300 | 1,300 | 1,280 | 1,290 | 547,000 | 322.50 |
| 1994-07-06 | 1,310 | 1,310 | 1,280 | 1,280 | 1,375,000 | 320 |
| 1994-07-05 | 1,320 | 1,340 | 1,310 | 1,310 | 1,907,000 | 327.50 |
| 1994-07-04 | 1,310 | 1,320 | 1,300 | 1,320 | 759,000 | 330 |
| 1994-07-01 | 1,310 | 1,310 | 1,280 | 1,300 | 1,469,000 | 325 |
| 1994-06-30 | 1,330 | 1,340 | 1,300 | 1,310 | 2,749,000 | 327.50 |
| 1994-06-29 | 1,380 | 1,380 | 1,350 | 1,350 | 658,000 | 337.50 |
| 1994-06-28 | 1,380 | 1,390 | 1,370 | 1,390 | 377,000 | 347.50 |
| 1994-06-27 | 1,370 | 1,370 | 1,350 | 1,350 | 705,000 | 337.50 |
| 1994-06-24 | 1,380 | 1,400 | 1,380 | 1,380 | 819,000 | 345 |
| 1994-06-23 | 1,410 | 1,410 | 1,380 | 1,380 | 975,000 | 345 |
| 1994-06-22 | 1,390 | 1,400 | 1,380 | 1,390 | 1,042,000 | 347.50 |
| 1994-06-21 | 1,400 | 1,430 | 1,400 | 1,420 | 662,000 | 355 |
| 1994-06-20 | 1,430 | 1,440 | 1,400 | 1,400 | 738,000 | 350 |
| 1994-06-17 | 1,450 | 1,460 | 1,420 | 1,430 | 1,156,000 | 357.50 |
| 1994-06-16 | 1,470 | 1,480 | 1,450 | 1,450 | 789,000 | 362.50 |
| 1994-06-15 | 1,490 | 1,510 | 1,470 | 1,480 | 1,145,000 | 370 |
| 1994-06-14 | 1,480 | 1,510 | 1,470 | 1,480 | 1,265,000 | 370 |
| 1994-06-13 | 1,470 | 1,500 | 1,460 | 1,500 | 900,000 | 375 |
| 1994-06-10 | 1,520 | 1,520 | 1,460 | 1,460 | 1,691,000 | 365 |
| 1994-06-09 | 1,520 | 1,520 | 1,480 | 1,490 | 1,347,000 | 372.50 |
| 1994-06-08 | 1,480 | 1,520 | 1,470 | 1,510 | 2,398,000 | 377.50 |
| 1994-06-07 | 1,430 | 1,480 | 1,430 | 1,480 | 2,322,000 | 370 |
| 1994-06-06 | 1,400 | 1,440 | 1,400 | 1,430 | 1,101,000 | 357.50 |
| 1994-06-03 | 1,400 | 1,410 | 1,380 | 1,400 | 818,000 | 350 |
| 1994-06-02 | 1,420 | 1,430 | 1,390 | 1,390 | 1,585,000 | 347.50 |
| 1994-06-01 | 1,400 | 1,440 | 1,380 | 1,430 | 1,399,000 | 357.50 |
| 1994-05-31 | 1,370 | 1,400 | 1,370 | 1,390 | 869,000 | 347.50 |
| 1994-05-30 | 1,350 | 1,380 | 1,340 | 1,370 | 1,417,000 | 342.50 |
| 1994-05-27 | 1,340 | 1,360 | 1,340 | 1,340 | 1,353,000 | 335 |
| 1994-05-26 | 1,380 | 1,380 | 1,350 | 1,350 | 951,000 | 337.50 |
| 1994-05-25 | 1,390 | 1,400 | 1,380 | 1,400 | 813,000 | 350 |
| 1994-05-24 | 1,370 | 1,430 | 1,370 | 1,410 | 2,565,000 | 352.50 |
| 1994-05-23 | 1,350 | 1,370 | 1,350 | 1,370 | 308,000 | 342.50 |
| 1994-05-20 | 1,340 | 1,350 | 1,340 | 1,340 | 687,000 | 335 |
| 1994-05-19 | 1,350 | 1,360 | 1,330 | 1,350 | 478,000 | 337.50 |
| 1994-05-18 | 1,360 | 1,370 | 1,330 | 1,340 | 299,000 | 335 |
| 1994-05-17 | 1,360 | 1,370 | 1,350 | 1,360 | 224,000 | 340 |
| 1994-05-16 | 1,370 | 1,380 | 1,360 | 1,370 | 260,000 | 342.50 |
| 1994-05-13 | 1,380 | 1,380 | 1,360 | 1,370 | 651,000 | 342.50 |
| 1994-05-12 | 1,370 | 1,370 | 1,360 | 1,370 | 595,000 | 342.50 |
| 1994-05-11 | 1,350 | 1,370 | 1,350 | 1,350 | 808,000 | 337.50 |
| 1994-05-10 | 1,330 | 1,340 | 1,320 | 1,330 | 495,000 | 332.50 |
| 1994-05-09 | 1,340 | 1,350 | 1,330 | 1,350 | 292,000 | 337.50 |
| 1994-05-06 | 1,360 | 1,360 | 1,330 | 1,330 | 1,050,000 | 332.50 |
| 1994-05-02 | 1,350 | 1,350 | 1,330 | 1,330 | 888,000 | 332.50 |
| 1994-04-28 | 1,360 | 1,370 | 1,340 | 1,350 | 448,000 | 337.50 |
| 1994-04-27 | 1,370 | 1,370 | 1,350 | 1,370 | 620,000 | 342.50 |
| 1994-04-26 | 1,360 | 1,370 | 1,350 | 1,370 | 803,000 | 342.50 |
| 1994-04-25 | 1,370 | 1,380 | 1,350 | 1,370 | 737,000 | 342.50 |
| 1994-04-22 | 1,370 | 1,370 | 1,360 | 1,370 | 685,000 | 342.50 |
| 1994-04-21 | 1,340 | 1,350 | 1,330 | 1,350 | 820,000 | 337.50 |
| 1994-04-20 | 1,380 | 1,380 | 1,320 | 1,330 | 2,285,000 | 332.50 |
| 1994-04-19 | 1,350 | 1,390 | 1,340 | 1,390 | 2,068,000 | 347.50 |
| 1994-04-18 | 1,340 | 1,380 | 1,340 | 1,350 | 2,093,000 | 337.50 |
| 1994-04-15 | 1,310 | 1,340 | 1,300 | 1,320 | 2,327,000 | 330 |
| 1994-04-14 | 1,300 | 1,310 | 1,280 | 1,300 | 1,144,000 | 325 |
| 1994-04-13 | 1,300 | 1,300 | 1,270 | 1,280 | 763,000 | 320 |
| 1994-04-12 | 1,270 | 1,310 | 1,260 | 1,300 | 997,000 | 325 |
| 1994-04-11 | 1,260 | 1,260 | 1,240 | 1,260 | 960,000 | 315 |
| 1994-04-08 | 1,270 | 1,280 | 1,250 | 1,260 | 1,430,000 | 315 |
| 1994-04-07 | 1,270 | 1,280 | 1,260 | 1,270 | 561,000 | 317.50 |
| 1994-04-06 | 1,300 | 1,300 | 1,260 | 1,260 | 1,253,000 | 315 |
| 1994-04-05 | 1,280 | 1,290 | 1,270 | 1,280 | 1,306,000 | 320 |
| 1994-04-04 | 1,270 | 1,280 | 1,260 | 1,270 | 741,000 | 317.50 |
| 1994-04-01 | 1,280 | 1,290 | 1,280 | 1,280 | 1,062,000 | 320 |
| 1994-03-31 | 1,270 | 1,290 | 1,250 | 1,250 | 1,353,000 | 312.50 |
| 1994-03-30 | 1,270 | 1,310 | 1,250 | 1,290 | 1,490,000 | 322.50 |
| 1994-03-29 | 1,370 | 1,390 | 1,290 | 1,290 | 2,458,000 | 322.50 |
| 1994-03-28 | 1,330 | 1,370 | 1,320 | 1,360 | 1,486,000 | 340 |
| 1994-03-25 | 1,300 | 1,340 | 1,290 | 1,340 | 1,619,000 | 335 |
| 1994-03-24 | 1,270 | 1,320 | 1,260 | 1,320 | 1,435,000 | 330 |
| 1994-03-23 | 1,280 | 1,280 | 1,240 | 1,240 | 858,000 | 310 |
| 1994-03-22 | 1,300 | 1,300 | 1,260 | 1,280 | 1,179,000 | 320 |
| 1994-03-18 | 1,320 | 1,320 | 1,290 | 1,290 | 711,000 | 322.50 |
| 1994-03-17 | 1,320 | 1,320 | 1,290 | 1,320 | 887,000 | 330 |
| 1994-03-16 | 1,320 | 1,330 | 1,310 | 1,330 | 897,000 | 332.50 |
| 1994-03-15 | 1,330 | 1,330 | 1,310 | 1,320 | 1,166,000 | 330 |
| 1994-03-14 | 1,300 | 1,320 | 1,300 | 1,310 | 1,234,000 | 327.50 |
| 1994-03-11 | 1,270 | 1,290 | 1,260 | 1,280 | 3,230,000 | 320 |
| 1994-03-10 | 1,270 | 1,280 | 1,240 | 1,250 | 1,271,000 | 312.50 |
| 1994-03-09 | 1,280 | 1,280 | 1,260 | 1,280 | 1,717,000 | 320 |
| 1994-03-08 | 1,290 | 1,310 | 1,270 | 1,290 | 1,705,000 | 322.50 |
| 1994-03-07 | 1,300 | 1,310 | 1,270 | 1,280 | 1,549,000 | 320 |
| 1994-03-04 | 1,290 | 1,300 | 1,280 | 1,290 | 1,138,000 | 322.50 |
| 1994-03-03 | 1,290 | 1,290 | 1,270 | 1,280 | 907,000 | 320 |
| 1994-03-02 | 1,330 | 1,330 | 1,310 | 1,310 | 817,000 | 327.50 |
| 1994-03-01 | 1,370 | 1,380 | 1,350 | 1,350 | 1,295,000 | 337.50 |
| 1994-02-28 | 1,380 | 1,390 | 1,350 | 1,350 | 1,920,000 | 337.50 |
| 1994-02-25 | 1,310 | 1,390 | 1,300 | 1,390 | 2,154,000 | 347.50 |
| 1994-02-24 | 1,300 | 1,320 | 1,290 | 1,320 | 1,411,000 | 330 |
| 1994-02-23 | 1,280 | 1,310 | 1,280 | 1,280 | 2,055,000 | 320 |
| 1994-02-22 | 1,290 | 1,300 | 1,260 | 1,260 | 1,046,000 | 315 |
| 1994-02-21 | 1,270 | 1,310 | 1,260 | 1,300 | 1,397,000 | 325 |
| 1994-02-18 | 1,280 | 1,310 | 1,280 | 1,310 | 2,065,000 | 327.50 |
| 1994-02-17 | 1,320 | 1,320 | 1,270 | 1,270 | 1,489,000 | 317.50 |
| 1994-02-16 | 1,370 | 1,370 | 1,330 | 1,330 | 2,429,000 | 332.50 |
| 1994-02-15 | 1,320 | 1,360 | 1,310 | 1,350 | 3,110,000 | 337.50 |
| 1994-02-14 | 1,360 | 1,380 | 1,350 | 1,380 | 1,256,000 | 345 |
| 1994-02-10 | 1,360 | 1,380 | 1,350 | 1,380 | 1,179,000 | 345 |
| 1994-02-09 | 1,370 | 1,370 | 1,330 | 1,350 | 1,423,000 | 337.50 |
| 1994-02-08 | 1,360 | 1,380 | 1,360 | 1,360 | 1,861,000 | 340 |
| 1994-02-07 | 1,310 | 1,350 | 1,300 | 1,340 | 1,191,000 | 335 |
| 1994-02-04 | 1,320 | 1,340 | 1,300 | 1,330 | 995,000 | 332.50 |
| 1994-02-03 | 1,360 | 1,380 | 1,300 | 1,340 | 3,101,000 | 335 |
| 1994-02-02 | 1,410 | 1,460 | 1,340 | 1,340 | 8,402,000 | 335 |
| 1994-02-01 | 1,260 | 1,450 | 1,250 | 1,450 | 4,038,000 | 362.50 |
| 1994-01-31 | 1,230 | 1,260 | 1,220 | 1,250 | 2,085,000 | 312.50 |
| 1994-01-28 | 1,170 | 1,170 | 1,150 | 1,170 | 1,216,000 | 292.50 |
| 1994-01-27 | 1,190 | 1,210 | 1,170 | 1,170 | 2,064,000 | 292.50 |
| 1994-01-26 | 1,200 | 1,210 | 1,190 | 1,200 | 3,122,000 | 300 |
| 1994-01-25 | 1,170 | 1,200 | 1,160 | 1,190 | 1,947,000 | 297.50 |
| 1994-01-24 | 1,150 | 1,170 | 1,140 | 1,160 | 2,085,000 | 290 |
| 1994-01-21 | 1,180 | 1,200 | 1,170 | 1,200 | 2,739,000 | 300 |
| 1994-01-20 | 1,180 | 1,190 | 1,170 | 1,170 | 3,407,000 | 292.50 |
| 1994-01-19 | 1,140 | 1,170 | 1,130 | 1,160 | 3,685,000 | 290 |
| 1994-01-18 | 1,140 | 1,140 | 1,120 | 1,140 | 964,000 | 285 |
| 1994-01-17 | 1,130 | 1,140 | 1,120 | 1,140 | 1,485,000 | 285 |
| 1994-01-14 | 1,120 | 1,140 | 1,110 | 1,110 | 2,192,000 | 277.50 |
| 1994-01-13 | 1,160 | 1,160 | 1,130 | 1,130 | 2,071,000 | 282.50 |
| 1994-01-12 | 1,160 | 1,170 | 1,140 | 1,150 | 3,859,000 | 287.50 |
| 1994-01-11 | 1,140 | 1,170 | 1,120 | 1,170 | 5,208,000 | 292.50 |
| 1994-01-10 | 1,130 | 1,140 | 1,120 | 1,120 | 2,411,000 | 280 |
| 1994-01-07 | 1,100 | 1,120 | 1,090 | 1,110 | 1,974,000 | 277.50 |
| 1994-01-06 | 1,150 | 1,150 | 1,100 | 1,100 | 2,610,000 | 275 |
| 1994-01-05 | 1,110 | 1,140 | 1,100 | 1,130 | 3,907,000 | 282.50 |
| 1994-01-04 | 1,060 | 1,120 | 1,050 | 1,110 | 3,203,000 | 277.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
