8227 (株)しまむら 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 | 5,000 | 5,000 | 5,000 | 5,000 | 4,000 | 2,272.73 |
| 1994-12-29 | 4,990 | 4,990 | 4,990 | 4,990 | 2,000 | 2,268.18 |
| 1994-12-28 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | 2,272.73 |
| 1994-12-27 | 4,930 | 5,000 | 4,930 | 5,000 | 5,000 | 2,272.73 |
| 1994-12-26 | 4,910 | 4,950 | 4,910 | 4,920 | 5,000 | 2,236.36 |
| 1994-12-22 | 4,880 | 4,950 | 4,880 | 4,900 | 6,000 | 2,227.27 |
| 1994-12-21 | 4,800 | 4,870 | 4,800 | 4,870 | 16,000 | 2,213.64 |
| 1994-12-20 | 4,790 | 4,800 | 4,750 | 4,800 | 17,000 | 2,181.82 |
| 1994-12-19 | 4,780 | 4,780 | 4,740 | 4,740 | 23,000 | 2,154.55 |
| 1994-12-16 | 4,780 | 4,780 | 4,780 | 4,780 | 1,000 | 2,172.73 |
| 1994-12-15 | 4,730 | 4,730 | 4,650 | 4,700 | 5,000 | 2,136.36 |
| 1994-12-14 | 4,730 | 4,730 | 4,720 | 4,730 | 12,000 | 2,150 |
| 1994-12-13 | 4,740 | 4,740 | 4,730 | 4,740 | 9,000 | 2,154.55 |
| 1994-12-12 | 4,710 | 4,730 | 4,710 | 4,730 | 22,000 | 2,150 |
| 1994-12-09 | 4,730 | 4,730 | 4,700 | 4,700 | 20,000 | 2,136.36 |
| 1994-12-08 | 4,720 | 4,720 | 4,720 | 4,720 | 10,000 | 2,145.45 |
| 1994-12-07 | 4,670 | 4,670 | 4,670 | 4,670 | 6,000 | 2,122.73 |
| 1994-12-06 | 4,620 | 4,620 | 4,620 | 4,620 | 43,000 | 2,100 |
| 1994-12-05 | 4,510 | 4,600 | 4,510 | 4,600 | 56,000 | 2,090.91 |
| 1994-12-02 | 4,570 | 4,580 | 4,500 | 4,500 | 79,000 | 2,045.45 |
| 1994-12-01 | 4,550 | 4,550 | 4,550 | 4,550 | 100,000 | 2,068.18 |
| 1994-11-30 | 4,550 | 4,570 | 4,520 | 4,550 | 130,000 | 2,068.18 |
| 1994-11-29 | 4,550 | 4,550 | 4,550 | 4,550 | 34,000 | 2,068.18 |
| 1994-11-28 | 4,550 | 4,570 | 4,530 | 4,570 | 30,000 | 2,077.27 |
| 1994-11-25 | 4,530 | 4,550 | 4,530 | 4,530 | 28,000 | 2,059.09 |
| 1994-11-24 | 4,510 | 4,550 | 4,510 | 4,530 | 37,000 | 2,059.09 |
| 1994-11-22 | 4,570 | 4,570 | 4,550 | 4,560 | 33,000 | 2,072.73 |
| 1994-11-21 | 4,580 | 4,580 | 4,560 | 4,580 | 35,000 | 2,081.82 |
| 1994-11-18 | 4,600 | 4,600 | 4,540 | 4,550 | 36,000 | 2,068.18 |
| 1994-11-17 | 4,510 | 4,510 | 4,510 | 4,510 | 48,000 | 2,050 |
| 1994-11-16 | 4,510 | 4,510 | 4,510 | 4,510 | 3,000 | 2,050 |
| 1994-11-15 | 4,500 | 4,500 | 4,500 | 4,500 | 23,000 | 2,045.45 |
| 1994-11-14 | 4,480 | 4,490 | 4,480 | 4,480 | 52,000 | 2,036.36 |
| 1994-11-11 | 4,540 | 4,540 | 4,480 | 4,480 | 46,000 | 2,036.36 |
| 1994-11-10 | 4,570 | 4,570 | 4,550 | 4,550 | 11,000 | 2,068.18 |
| 1994-11-09 | 4,560 | 4,560 | 4,540 | 4,550 | 33,000 | 2,068.18 |
| 1994-11-08 | 4,570 | 4,570 | 4,560 | 4,560 | 8,000 | 2,072.73 |
| 1994-11-07 | 4,550 | 4,550 | 4,550 | 4,550 | 25,000 | 2,068.18 |
| 1994-11-04 | 4,550 | 4,590 | 4,550 | 4,550 | 26,000 | 2,068.18 |
| 1994-11-02 | 4,610 | 4,610 | 4,580 | 4,590 | 27,000 | 2,086.36 |
| 1994-11-01 | 4,600 | 4,600 | 4,570 | 4,580 | 22,000 | 2,081.82 |
| 1994-10-31 | 4,570 | 4,600 | 4,570 | 4,570 | 20,000 | 2,077.27 |
| 1994-10-28 | 4,560 | 4,570 | 4,530 | 4,570 | 11,000 | 2,077.27 |
| 1994-10-27 | 4,570 | 4,570 | 4,530 | 4,560 | 25,000 | 2,072.73 |
| 1994-10-26 | 4,530 | 4,580 | 4,530 | 4,570 | 26,000 | 2,077.27 |
| 1994-10-25 | 4,580 | 4,580 | 4,580 | 4,580 | 8,000 | 2,081.82 |
| 1994-10-24 | 4,700 | 4,700 | 4,670 | 4,670 | 19,000 | 2,122.73 |
| 1994-10-21 | 4,730 | 4,730 | 4,650 | 4,650 | 16,000 | 2,113.64 |
| 1994-10-20 | 4,810 | 4,810 | 4,800 | 4,800 | 13,000 | 2,181.82 |
| 1994-10-19 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 | 2,163.64 |
| 1994-10-18 | 4,830 | 4,830 | 4,810 | 4,810 | 8,000 | 2,186.36 |
| 1994-10-17 | 4,820 | 4,820 | 4,810 | 4,820 | 22,000 | 2,190.91 |
| 1994-10-14 | 4,860 | 4,860 | 4,800 | 4,800 | 8,000 | 2,181.82 |
| 1994-10-13 | 4,900 | 4,900 | 4,890 | 4,900 | 5,000 | 2,227.27 |
| 1994-10-12 | 4,900 | 4,900 | 4,850 | 4,900 | 18,000 | 2,227.27 |
| 1994-10-07 | 4,910 | 4,910 | 4,860 | 4,860 | 14,000 | 2,209.09 |
| 1994-10-06 | 4,860 | 4,910 | 4,860 | 4,910 | 6,000 | 2,231.82 |
| 1994-10-05 | 4,900 | 4,900 | 4,850 | 4,900 | 82,000 | 2,227.27 |
| 1994-10-04 | 4,970 | 4,970 | 4,900 | 4,900 | 14,000 | 2,227.27 |
| 1994-10-03 | 4,980 | 4,980 | 4,880 | 4,880 | 34,000 | 2,218.18 |
| 1994-09-30 | 4,980 | 4,980 | 4,930 | 4,930 | 7,000 | 2,240.91 |
| 1994-09-29 | 4,950 | 4,950 | 4,950 | 4,950 | 2,000 | 2,250 |
| 1994-09-28 | 4,950 | 4,950 | 4,900 | 4,910 | 52,000 | 2,231.82 |
| 1994-09-27 | 4,910 | 4,920 | 4,910 | 4,920 | 13,000 | 2,236.36 |
| 1994-09-26 | 4,910 | 4,980 | 4,910 | 4,910 | 45,000 | 2,231.82 |
| 1994-09-22 | 4,980 | 4,990 | 4,900 | 4,910 | 45,000 | 2,231.82 |
| 1994-09-21 | 4,930 | 5,020 | 4,930 | 4,950 | 9,000 | 2,250 |
| 1994-09-20 | 5,030 | 5,030 | 5,030 | 5,030 | 11,000 | 2,286.36 |
| 1994-09-19 | 5,000 | 5,010 | 4,910 | 4,950 | 31,000 | 2,250 |
| 1994-09-16 | 5,040 | 5,040 | 5,000 | 5,000 | 18,000 | 2,272.73 |
| 1994-09-14 | 5,060 | 5,060 | 5,050 | 5,050 | 4,000 | 2,295.45 |
| 1994-09-13 | 5,150 | 5,180 | 5,050 | 5,050 | 34,000 | 2,295.45 |
| 1994-09-12 | 5,210 | 5,210 | 5,150 | 5,150 | 32,000 | 2,340.91 |
| 1994-09-09 | 5,210 | 5,230 | 5,170 | 5,190 | 52,000 | 2,359.09 |
| 1994-09-08 | 5,230 | 5,260 | 5,210 | 5,210 | 7,000 | 2,368.18 |
| 1994-09-07 | 5,240 | 5,240 | 5,220 | 5,230 | 15,000 | 2,377.27 |
| 1994-09-06 | 5,230 | 5,260 | 5,230 | 5,240 | 30,000 | 2,381.82 |
| 1994-09-05 | 5,300 | 5,300 | 5,230 | 5,230 | 64,000 | 2,377.27 |
| 1994-09-02 | 5,400 | 5,400 | 5,380 | 5,400 | 27,000 | 2,454.55 |
| 1994-09-01 | 5,290 | 5,320 | 5,290 | 5,320 | 15,000 | 2,418.18 |
| 1994-08-31 | 5,320 | 5,320 | 5,310 | 5,320 | 21,000 | 2,418.18 |
| 1994-08-30 | 5,380 | 5,380 | 5,360 | 5,370 | 7,000 | 2,440.91 |
| 1994-08-29 | 5,340 | 5,340 | 5,330 | 5,330 | 10,000 | 2,422.73 |
| 1994-08-26 | 5,390 | 5,390 | 5,310 | 5,310 | 4,000 | 2,413.64 |
| 1994-08-25 | 5,370 | 5,370 | 5,330 | 5,330 | 7,000 | 2,422.73 |
| 1994-08-24 | 5,210 | 5,270 | 5,210 | 5,270 | 13,000 | 2,395.45 |
| 1994-08-23 | 5,210 | 5,210 | 5,200 | 5,200 | 8,000 | 2,363.64 |
| 1994-08-22 | 5,360 | 5,360 | 5,260 | 5,260 | 10,000 | 2,390.91 |
| 1994-08-19 | 5,460 | 5,460 | 5,260 | 5,260 | 9,000 | 2,390.91 |
| 1994-08-18 | 5,360 | 5,360 | 5,360 | 5,360 | 3,000 | 2,436.36 |
| 1994-08-17 | 5,350 | 5,350 | 5,340 | 5,350 | 5,000 | 2,431.82 |
| 1994-08-11 | 5,360 | 5,400 | 5,360 | 5,360 | 12,000 | 2,436.36 |
| 1994-08-10 | 5,360 | 5,370 | 5,360 | 5,360 | 11,000 | 2,436.36 |
| 1994-08-09 | 5,390 | 5,390 | 5,370 | 5,370 | 15,000 | 2,440.91 |
| 1994-08-08 | 5,400 | 5,400 | 5,390 | 5,400 | 24,000 | 2,454.55 |
| 1994-08-05 | 5,410 | 5,450 | 5,410 | 5,420 | 23,000 | 2,463.64 |
| 1994-08-04 | 5,360 | 5,360 | 5,360 | 5,360 | 2,000 | 2,436.36 |
| 1994-08-03 | 5,420 | 5,460 | 5,420 | 5,450 | 20,000 | 2,477.27 |
| 1994-08-02 | 5,400 | 5,480 | 5,400 | 5,420 | 45,000 | 2,463.64 |
| 1994-08-01 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 2,454.55 |
| 1994-07-29 | 5,360 | 5,360 | 5,360 | 5,360 | 11,000 | 2,436.36 |
| 1994-07-28 | 5,350 | 5,350 | 5,350 | 5,350 | 2,000 | 2,431.82 |
| 1994-07-27 | 5,300 | 5,330 | 5,300 | 5,330 | 26,000 | 2,422.73 |
| 1994-07-26 | 5,400 | 5,400 | 5,300 | 5,300 | 9,000 | 2,409.09 |
| 1994-07-25 | 5,490 | 5,490 | 5,400 | 5,400 | 11,000 | 2,454.55 |
| 1994-07-22 | 5,500 | 5,520 | 5,500 | 5,500 | 54,000 | 2,500 |
| 1994-07-21 | 5,430 | 5,500 | 5,430 | 5,500 | 19,000 | 2,500 |
| 1994-07-20 | 5,500 | 5,540 | 5,410 | 5,430 | 20,000 | 2,468.18 |
| 1994-07-19 | 5,440 | 5,500 | 5,440 | 5,500 | 34,000 | 2,500 |
| 1994-07-18 | 5,490 | 5,490 | 5,400 | 5,400 | 2,000 | 2,454.55 |
| 1994-07-15 | 5,560 | 5,560 | 5,480 | 5,500 | 8,000 | 2,500 |
| 1994-07-14 | 5,490 | 5,560 | 5,490 | 5,540 | 90,000 | 2,518.18 |
| 1994-07-13 | 5,300 | 5,490 | 5,290 | 5,490 | 122,000 | 2,495.45 |
| 1994-07-12 | 5,250 | 5,320 | 5,250 | 5,290 | 28,000 | 2,404.55 |
| 1994-07-11 | 5,290 | 5,290 | 5,210 | 5,240 | 12,000 | 2,381.82 |
| 1994-07-08 | 5,200 | 5,320 | 5,200 | 5,260 | 131,000 | 2,390.91 |
| 1994-07-07 | 5,180 | 5,180 | 5,150 | 5,170 | 102,000 | 2,350 |
| 1994-07-06 | 5,100 | 5,250 | 5,100 | 5,170 | 112,000 | 2,350 |
| 1994-07-05 | 5,030 | 5,050 | 5,020 | 5,040 | 15,000 | 2,290.91 |
| 1994-07-04 | 5,100 | 5,100 | 5,000 | 5,000 | 18,000 | 2,272.73 |
| 1994-07-01 | 5,090 | 5,090 | 5,030 | 5,030 | 9,000 | 2,286.36 |
| 1994-06-30 | 5,010 | 5,050 | 4,990 | 5,050 | 47,000 | 2,295.45 |
| 1994-06-29 | 5,050 | 5,060 | 4,990 | 4,990 | 59,000 | 2,268.18 |
| 1994-06-28 | 5,020 | 5,110 | 4,990 | 5,100 | 54,000 | 2,318.18 |
| 1994-06-27 | 4,960 | 4,970 | 4,950 | 4,970 | 19,000 | 2,259.09 |
| 1994-06-24 | 5,010 | 5,010 | 5,010 | 5,010 | 6,000 | 2,277.27 |
| 1994-06-23 | 5,010 | 5,050 | 5,010 | 5,010 | 9,000 | 2,277.27 |
| 1994-06-22 | 4,960 | 5,000 | 4,960 | 5,000 | 11,000 | 2,272.73 |
| 1994-06-21 | 5,100 | 5,100 | 5,010 | 5,010 | 15,000 | 2,277.27 |
| 1994-06-20 | 5,150 | 5,150 | 5,010 | 5,010 | 8,000 | 2,277.27 |
| 1994-06-17 | 5,030 | 5,140 | 5,030 | 5,100 | 22,000 | 2,318.18 |
| 1994-06-16 | 5,070 | 5,080 | 5,020 | 5,020 | 16,000 | 2,281.82 |
| 1994-06-15 | 5,090 | 5,100 | 5,020 | 5,050 | 36,000 | 2,295.45 |
| 1994-06-14 | 4,990 | 5,090 | 4,980 | 5,050 | 79,000 | 2,295.45 |
| 1994-06-13 | 5,000 | 5,000 | 4,980 | 4,980 | 11,000 | 2,263.64 |
| 1994-06-10 | 5,100 | 5,100 | 5,060 | 5,100 | 38,000 | 2,318.18 |
| 1994-06-09 | 4,960 | 5,060 | 4,960 | 5,060 | 11,000 | 2,300 |
| 1994-06-08 | 5,060 | 5,060 | 5,060 | 5,060 | 2,000 | 2,300 |
| 1994-06-07 | 5,100 | 5,110 | 5,050 | 5,110 | 34,000 | 2,322.73 |
| 1994-06-06 | 5,100 | 5,100 | 5,100 | 5,100 | 2,000 | 2,318.18 |
| 1994-06-03 | 4,950 | 4,950 | 4,950 | 4,950 | 14,000 | 2,250 |
| 1994-06-02 | 5,100 | 5,100 | 4,950 | 5,000 | 24,000 | 2,272.73 |
| 1994-06-01 | 5,190 | 5,190 | 5,100 | 5,100 | 16,000 | 2,318.18 |
| 1994-05-31 | 5,230 | 5,230 | 5,200 | 5,200 | 23,000 | 2,363.64 |
| 1994-05-30 | 5,190 | 5,240 | 5,170 | 5,170 | 26,000 | 2,350 |
| 1994-05-27 | 5,150 | 5,150 | 5,120 | 5,150 | 23,000 | 2,340.91 |
| 1994-05-26 | 4,980 | 5,100 | 4,980 | 5,100 | 5,000 | 2,318.18 |
| 1994-05-25 | 5,130 | 5,180 | 5,130 | 5,180 | 21,000 | 2,354.55 |
| 1994-05-24 | 5,130 | 5,150 | 5,130 | 5,130 | 13,000 | 2,331.82 |
| 1994-05-23 | 5,020 | 5,180 | 5,010 | 5,080 | 43,000 | 2,309.09 |
| 1994-05-20 | 5,110 | 5,150 | 5,100 | 5,120 | 64,000 | 2,327.27 |
| 1994-05-19 | 5,010 | 5,010 | 5,010 | 5,010 | 4,000 | 2,277.27 |
| 1994-05-18 | 5,050 | 5,050 | 5,050 | 5,050 | 2,000 | 2,295.45 |
| 1994-05-17 | 5,000 | 5,000 | 5,000 | 5,000 | 21,000 | 2,272.73 |
| 1994-05-16 | 5,000 | 5,000 | 5,000 | 5,000 | 5,000 | 2,272.73 |
| 1994-05-13 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 | 2,277.27 |
| 1994-05-12 | 5,120 | 5,120 | 5,040 | 5,110 | 26,000 | 2,322.73 |
| 1994-05-11 | 5,110 | 5,110 | 5,110 | 5,110 | 18,000 | 2,322.73 |
| 1994-05-10 | 5,000 | 5,020 | 5,000 | 5,020 | 4,000 | 2,281.82 |
| 1994-05-09 | 5,000 | 5,000 | 5,000 | 5,000 | 11,000 | 2,272.73 |
| 1994-05-06 | 5,100 | 5,130 | 5,100 | 5,100 | 14,000 | 2,318.18 |
| 1994-05-02 | 5,000 | 5,000 | 5,000 | 5,000 | 24,000 | 2,272.73 |
| 1994-04-28 | 5,000 | 5,000 | 5,000 | 5,000 | 32,000 | 2,272.73 |
| 1994-04-27 | 5,000 | 5,100 | 5,000 | 5,000 | 18,000 | 2,272.73 |
| 1994-04-26 | 5,010 | 5,010 | 5,000 | 5,000 | 20,000 | 2,272.73 |
| 1994-04-25 | 5,050 | 5,050 | 5,010 | 5,010 | 33,000 | 2,277.27 |
| 1994-04-22 | 5,010 | 5,050 | 5,000 | 5,050 | 37,000 | 2,295.45 |
| 1994-04-21 | 4,900 | 5,000 | 4,900 | 4,940 | 20,000 | 2,245.45 |
| 1994-04-20 | 5,070 | 5,100 | 5,000 | 5,000 | 28,000 | 2,272.73 |
| 1994-04-19 | 5,030 | 5,040 | 5,000 | 5,000 | 51,000 | 2,272.73 |
| 1994-04-18 | 5,060 | 5,060 | 5,010 | 5,030 | 15,000 | 2,286.36 |
| 1994-04-15 | 5,070 | 5,080 | 5,000 | 5,070 | 16,000 | 2,304.55 |
| 1994-04-14 | 5,090 | 5,090 | 5,050 | 5,070 | 19,000 | 2,304.55 |
| 1994-04-13 | 5,100 | 5,100 | 5,070 | 5,080 | 34,000 | 2,309.09 |
| 1994-04-12 | 5,130 | 5,130 | 5,100 | 5,100 | 74,000 | 2,318.18 |
| 1994-04-11 | 5,120 | 5,130 | 5,100 | 5,110 | 23,000 | 2,322.73 |
| 1994-04-08 | 5,130 | 5,130 | 5,120 | 5,130 | 17,000 | 2,331.82 |
| 1994-04-07 | 5,290 | 5,290 | 5,130 | 5,130 | 45,000 | 2,331.82 |
| 1994-04-06 | 5,250 | 5,300 | 5,250 | 5,300 | 10,000 | 2,409.09 |
| 1994-04-05 | 5,130 | 5,200 | 5,130 | 5,200 | 5,000 | 2,363.64 |
| 1994-04-04 | 5,150 | 5,150 | 5,130 | 5,130 | 5,000 | 2,331.82 |
| 1994-04-01 | 5,090 | 5,110 | 5,090 | 5,090 | 16,000 | 2,313.64 |
| 1994-03-31 | 5,190 | 5,190 | 5,100 | 5,100 | 42,000 | 2,318.18 |
| 1994-03-30 | 5,200 | 5,200 | 5,170 | 5,170 | 4,000 | 2,350 |
| 1994-03-29 | 5,200 | 5,240 | 5,190 | 5,240 | 14,000 | 2,381.82 |
| 1994-03-28 | 5,100 | 5,150 | 5,100 | 5,150 | 9,000 | 2,340.91 |
| 1994-03-25 | 5,290 | 5,290 | 5,100 | 5,200 | 18,000 | 2,363.64 |
| 1994-03-24 | 5,190 | 5,390 | 5,190 | 5,390 | 17,000 | 2,450 |
| 1994-03-23 | 5,390 | 5,390 | 5,280 | 5,290 | 30,000 | 2,404.55 |
| 1994-03-22 | 5,390 | 5,390 | 5,390 | 5,390 | 24,000 | 2,450 |
| 1994-03-18 | 5,400 | 5,400 | 5,350 | 5,390 | 26,000 | 2,450 |
| 1994-03-17 | 5,300 | 5,400 | 5,300 | 5,400 | 19,000 | 2,454.55 |
| 1994-03-16 | 5,310 | 5,400 | 5,300 | 5,400 | 39,000 | 2,454.55 |
| 1994-03-15 | 5,300 | 5,310 | 5,290 | 5,310 | 60,000 | 2,413.64 |
| 1994-03-14 | 5,210 | 5,300 | 5,210 | 5,230 | 17,000 | 2,377.27 |
| 1994-03-11 | 5,250 | 5,250 | 5,220 | 5,220 | 24,000 | 2,372.73 |
| 1994-03-10 | 5,190 | 5,200 | 5,190 | 5,190 | 57,000 | 2,359.09 |
| 1994-03-09 | 5,190 | 5,200 | 5,170 | 5,190 | 50,000 | 2,359.09 |
| 1994-03-08 | 5,130 | 5,160 | 5,130 | 5,140 | 25,000 | 2,336.36 |
| 1994-03-07 | 5,200 | 5,200 | 5,110 | 5,110 | 25,000 | 2,322.73 |
| 1994-03-04 | 5,140 | 5,190 | 5,120 | 5,190 | 10,000 | 2,359.09 |
| 1994-03-03 | 5,120 | 5,120 | 5,120 | 5,120 | 19,000 | 2,327.27 |
| 1994-03-02 | 5,060 | 5,210 | 5,060 | 5,110 | 153,000 | 2,322.73 |
| 1994-03-01 | 5,030 | 5,100 | 5,010 | 5,020 | 116,000 | 2,281.82 |
| 1994-02-28 | 5,170 | 5,200 | 5,000 | 5,000 | 34,000 | 2,272.73 |
| 1994-02-25 | 5,070 | 5,210 | 5,070 | 5,160 | 63,000 | 2,345.45 |
| 1994-02-24 | 5,010 | 5,070 | 5,010 | 5,070 | 50,000 | 2,304.55 |
| 1994-02-23 | 5,010 | 5,050 | 4,980 | 5,000 | 100,000 | 2,272.73 |
| 1994-02-22 | 4,850 | 5,000 | 4,850 | 5,000 | 99,000 | 2,272.73 |
| 1994-02-21 | 4,750 | 4,800 | 4,740 | 4,800 | 90,000 | 2,181.82 |
| 1994-02-18 | 4,670 | 4,700 | 4,660 | 4,700 | 36,000 | 2,136.36 |
| 1994-02-17 | 4,630 | 4,640 | 4,620 | 4,620 | 14,000 | 2,100 |
| 1994-02-16 | 4,560 | 4,610 | 4,560 | 4,610 | 7,000 | 2,095.45 |
| 1994-02-15 | 4,550 | 4,560 | 4,500 | 4,520 | 19,000 | 2,054.55 |
| 1994-02-14 | 4,700 | 4,700 | 4,600 | 4,600 | 25,000 | 2,090.91 |
| 1994-02-10 | 4,680 | 4,700 | 4,610 | 4,700 | 116,000 | 2,136.36 |
| 1994-02-09 | 4,840 | 4,860 | 4,750 | 4,750 | 79,000 | 2,159.09 |
| 1994-02-08 | 4,930 | 4,990 | 4,880 | 4,890 | 66,000 | 2,222.73 |
| 1994-02-07 | 4,920 | 4,930 | 4,910 | 4,930 | 10,000 | 2,240.91 |
| 1994-02-04 | 4,860 | 4,910 | 4,860 | 4,910 | 4,000 | 2,231.82 |
| 1994-02-03 | 5,000 | 5,000 | 4,850 | 4,860 | 21,000 | 2,209.09 |
| 1994-02-02 | 5,100 | 5,100 | 5,000 | 5,070 | 31,000 | 2,304.55 |
| 1994-02-01 | 5,080 | 5,090 | 5,000 | 5,000 | 21,000 | 2,272.73 |
| 1994-01-31 | 4,860 | 4,900 | 4,840 | 4,840 | 53,000 | 2,200 |
| 1994-01-28 | 4,890 | 4,890 | 4,800 | 4,800 | 19,000 | 2,181.82 |
| 1994-01-27 | 4,920 | 5,050 | 4,850 | 4,900 | 81,000 | 2,227.27 |
| 1994-01-26 | 5,100 | 5,100 | 4,920 | 4,920 | 11,000 | 2,236.36 |
| 1994-01-25 | 5,000 | 5,000 | 5,000 | 5,000 | 29,000 | 2,272.73 |
| 1994-01-24 | 5,100 | 5,100 | 4,950 | 4,950 | 2,000 | 2,250 |
| 1994-01-21 | 5,100 | 5,120 | 5,100 | 5,120 | 24,000 | 2,327.27 |
| 1994-01-20 | 5,200 | 5,200 | 5,010 | 5,140 | 54,000 | 2,336.36 |
| 1994-01-19 | 4,900 | 5,050 | 4,900 | 5,000 | 27,000 | 2,272.73 |
| 1994-01-18 | 5,050 | 5,050 | 5,000 | 5,000 | 6,000 | 2,272.73 |
| 1994-01-17 | 4,910 | 4,950 | 4,900 | 4,920 | 11,000 | 2,236.36 |
| 1994-01-14 | 5,000 | 5,100 | 4,900 | 4,900 | 17,000 | 2,227.27 |
| 1994-01-13 | 4,850 | 4,900 | 4,840 | 4,850 | 144,000 | 2,204.55 |
| 1994-01-12 | 5,000 | 5,000 | 4,850 | 4,850 | 111,000 | 2,204.55 |
| 1994-01-11 | 5,050 | 5,120 | 5,000 | 5,000 | 43,000 | 2,272.73 |
| 1994-01-10 | 5,000 | 5,100 | 5,000 | 5,050 | 35,000 | 2,295.45 |
| 1994-01-07 | 5,200 | 5,200 | 4,950 | 4,950 | 61,000 | 2,250 |
| 1994-01-06 | 5,180 | 5,230 | 5,180 | 5,200 | 28,000 | 2,363.64 |
| 1994-01-05 | 5,200 | 5,200 | 5,180 | 5,180 | 12,000 | 2,354.55 |
| 1994-01-04 | 5,200 | 5,200 | 5,150 | 5,190 | 10,000 | 2,359.09 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
