8613 丸三証券(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 | 1,030 | 1,030 | 1,000 | 1,010 | 21,000 | 961.91 |
| 1994-12-29 | 1,000 | 1,040 | 1,000 | 1,030 | 64,000 | 980.95 |
| 1994-12-28 | 1,070 | 1,070 | 1,040 | 1,040 | 29,000 | 990.48 |
| 1994-12-27 | 1,080 | 1,080 | 1,040 | 1,080 | 47,000 | 1,028.57 |
| 1994-12-26 | 1,020 | 1,090 | 1,020 | 1,090 | 91,000 | 1,038.10 |
| 1994-12-22 | 990 | 990 | 980 | 990 | 48,000 | 942.86 |
| 1994-12-21 | 968 | 980 | 965 | 970 | 55,000 | 923.81 |
| 1994-12-20 | 949 | 949 | 941 | 949 | 11,000 | 903.81 |
| 1994-12-19 | 931 | 937 | 931 | 937 | 18,000 | 892.38 |
| 1994-12-16 | 935 | 948 | 931 | 931 | 13,000 | 886.67 |
| 1994-12-15 | 930 | 930 | 930 | 930 | 5,000 | 885.71 |
| 1994-12-14 | 910 | 918 | 910 | 912 | 11,000 | 868.57 |
| 1994-12-13 | 910 | 911 | 900 | 905 | 14,000 | 861.91 |
| 1994-12-12 | 919 | 919 | 903 | 906 | 26,000 | 862.86 |
| 1994-12-09 | 925 | 930 | 921 | 921 | 39,000 | 877.14 |
| 1994-12-08 | 925 | 940 | 917 | 935 | 43,000 | 890.48 |
| 1994-12-07 | 950 | 950 | 940 | 941 | 17,000 | 896.19 |
| 1994-12-06 | 958 | 990 | 950 | 990 | 34,000 | 942.86 |
| 1994-12-05 | 940 | 948 | 935 | 948 | 30,000 | 902.86 |
| 1994-12-02 | 930 | 935 | 920 | 925 | 147,000 | 880.95 |
| 1994-12-01 | 920 | 935 | 910 | 930 | 48,000 | 885.71 |
| 1994-11-30 | 909 | 947 | 909 | 930 | 56,000 | 885.71 |
| 1994-11-29 | 888 | 900 | 888 | 900 | 11,000 | 857.14 |
| 1994-11-28 | 861 | 878 | 861 | 877 | 8,000 | 835.24 |
| 1994-11-25 | 850 | 870 | 850 | 860 | 24,000 | 819.05 |
| 1994-11-24 | 849 | 860 | 849 | 856 | 53,000 | 815.24 |
| 1994-11-22 | 872 | 872 | 860 | 869 | 47,000 | 827.62 |
| 1994-11-21 | 910 | 910 | 890 | 891 | 80,000 | 848.57 |
| 1994-11-18 | 921 | 929 | 910 | 910 | 9,000 | 866.67 |
| 1994-11-17 | 910 | 910 | 900 | 902 | 18,000 | 859.05 |
| 1994-11-16 | 916 | 925 | 915 | 915 | 37,000 | 871.43 |
| 1994-11-15 | 881 | 915 | 881 | 901 | 59,000 | 858.10 |
| 1994-11-14 | 880 | 899 | 880 | 890 | 46,000 | 847.62 |
| 1994-11-11 | 920 | 920 | 901 | 919 | 68,000 | 875.24 |
| 1994-11-10 | 960 | 970 | 935 | 940 | 43,000 | 895.24 |
| 1994-11-09 | 980 | 980 | 940 | 954 | 52,000 | 908.57 |
| 1994-11-08 | 998 | 998 | 992 | 992 | 6,000 | 944.76 |
| 1994-11-07 | 1,010 | 1,010 | 991 | 999 | 21,000 | 951.43 |
| 1994-11-04 | 1,030 | 1,040 | 1,010 | 1,040 | 18,000 | 990.48 |
| 1994-11-02 | 1,020 | 1,020 | 1,010 | 1,010 | 20,000 | 961.91 |
| 1994-11-01 | 1,020 | 1,030 | 1,020 | 1,020 | 14,000 | 971.43 |
| 1994-10-31 | 981 | 1,000 | 981 | 1,000 | 7,000 | 952.38 |
| 1994-10-28 | 1,000 | 1,000 | 980 | 980 | 12,000 | 933.33 |
| 1994-10-27 | 1,010 | 1,010 | 1,000 | 1,000 | 37,000 | 952.38 |
| 1994-10-26 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 | 952.38 |
| 1994-10-25 | 1,010 | 1,030 | 1,010 | 1,010 | 17,000 | 961.91 |
| 1994-10-24 | 1,040 | 1,050 | 1,030 | 1,050 | 16,000 | 1,000 |
| 1994-10-21 | 1,050 | 1,050 | 1,000 | 1,030 | 15,000 | 980.95 |
| 1994-10-20 | 1,060 | 1,060 | 1,050 | 1,050 | 10,000 | 1,000 |
| 1994-10-19 | 1,080 | 1,080 | 1,060 | 1,080 | 8,000 | 1,028.57 |
| 1994-10-18 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,028.57 |
| 1994-10-17 | 1,130 | 1,130 | 1,100 | 1,100 | 18,000 | 1,047.62 |
| 1994-10-14 | 1,110 | 1,130 | 1,110 | 1,130 | 58,000 | 1,076.19 |
| 1994-10-13 | 1,100 | 1,120 | 1,090 | 1,100 | 22,000 | 1,047.62 |
| 1994-10-12 | 1,040 | 1,080 | 1,040 | 1,080 | 21,000 | 1,028.57 |
| 1994-10-11 | 1,020 | 1,040 | 1,020 | 1,040 | 6,000 | 990.48 |
| 1994-10-07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 971.43 |
| 1994-10-06 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 971.43 |
| 1994-10-05 | 1,010 | 1,030 | 1,000 | 1,030 | 22,000 | 980.95 |
| 1994-10-04 | 1,010 | 1,010 | 1,000 | 1,010 | 9,000 | 961.91 |
| 1994-10-03 | 1,010 | 1,030 | 1,000 | 1,000 | 17,000 | 952.38 |
| 1994-09-30 | 996 | 1,000 | 996 | 1,000 | 13,000 | 952.38 |
| 1994-09-28 | 985 | 986 | 950 | 965 | 48,000 | 919.05 |
| 1994-09-27 | 1,010 | 1,020 | 985 | 985 | 16,000 | 938.10 |
| 1994-09-26 | 1,030 | 1,030 | 1,000 | 1,000 | 62,000 | 952.38 |
| 1994-09-22 | 1,010 | 1,030 | 1,010 | 1,020 | 17,000 | 971.43 |
| 1994-09-21 | 1,020 | 1,020 | 1,010 | 1,010 | 24,000 | 961.91 |
| 1994-09-20 | 1,040 | 1,040 | 1,020 | 1,030 | 35,000 | 980.95 |
| 1994-09-19 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 990.48 |
| 1994-09-16 | 1,050 | 1,060 | 1,050 | 1,060 | 15,000 | 1,009.52 |
| 1994-09-14 | 1,050 | 1,060 | 1,050 | 1,050 | 20,000 | 1,000 |
| 1994-09-13 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,000 |
| 1994-09-12 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 1,000 |
| 1994-09-09 | 1,060 | 1,070 | 1,060 | 1,060 | 16,000 | 1,009.52 |
| 1994-09-08 | 1,060 | 1,070 | 1,050 | 1,050 | 15,000 | 1,000 |
| 1994-09-07 | 1,080 | 1,090 | 1,070 | 1,070 | 17,000 | 1,019.05 |
| 1994-09-06 | 1,090 | 1,100 | 1,080 | 1,100 | 31,000 | 1,047.62 |
| 1994-09-05 | 1,100 | 1,120 | 1,100 | 1,100 | 24,000 | 1,047.62 |
| 1994-09-02 | 1,090 | 1,110 | 1,090 | 1,100 | 43,000 | 1,047.62 |
| 1994-09-01 | 1,080 | 1,090 | 1,070 | 1,070 | 16,000 | 1,019.05 |
| 1994-08-31 | 1,080 | 1,080 | 1,050 | 1,060 | 38,000 | 1,009.52 |
| 1994-08-30 | 1,110 | 1,110 | 1,100 | 1,100 | 14,000 | 1,047.62 |
| 1994-08-29 | 1,120 | 1,120 | 1,100 | 1,110 | 8,000 | 1,057.14 |
| 1994-08-26 | 1,100 | 1,120 | 1,100 | 1,100 | 12,000 | 1,047.62 |
| 1994-08-25 | 1,100 | 1,110 | 1,100 | 1,110 | 23,000 | 1,057.14 |
| 1994-08-24 | 1,070 | 1,080 | 1,050 | 1,080 | 56,000 | 1,028.57 |
| 1994-08-23 | 1,080 | 1,090 | 1,080 | 1,080 | 34,000 | 1,028.57 |
| 1994-08-22 | 1,100 | 1,110 | 1,100 | 1,100 | 35,000 | 1,047.62 |
| 1994-08-19 | 1,140 | 1,140 | 1,130 | 1,130 | 20,000 | 1,076.19 |
| 1994-08-18 | 1,150 | 1,160 | 1,150 | 1,150 | 41,000 | 1,095.24 |
| 1994-08-17 | 1,160 | 1,160 | 1,140 | 1,140 | 20,000 | 1,085.71 |
| 1994-08-16 | 1,130 | 1,160 | 1,130 | 1,160 | 30,000 | 1,104.76 |
| 1994-08-15 | 1,140 | 1,150 | 1,130 | 1,140 | 26,000 | 1,085.71 |
| 1994-08-12 | 1,150 | 1,150 | 1,140 | 1,150 | 29,000 | 1,095.24 |
| 1994-08-11 | 1,150 | 1,150 | 1,140 | 1,140 | 32,000 | 1,085.71 |
| 1994-08-10 | 1,150 | 1,150 | 1,130 | 1,140 | 27,000 | 1,085.71 |
| 1994-08-09 | 1,170 | 1,180 | 1,150 | 1,150 | 13,000 | 1,095.24 |
| 1994-08-08 | 1,200 | 1,200 | 1,150 | 1,190 | 49,000 | 1,133.33 |
| 1994-08-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,142.86 |
| 1994-08-04 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 1,152.38 |
| 1994-08-03 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 | 1,161.90 |
| 1994-08-02 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 1,180.95 |
| 1994-08-01 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 1,180.95 |
| 1994-07-29 | 1,200 | 1,270 | 1,200 | 1,270 | 42,000 | 1,209.52 |
| 1994-07-28 | 1,170 | 1,200 | 1,170 | 1,200 | 22,000 | 1,142.86 |
| 1994-07-27 | 1,210 | 1,210 | 1,170 | 1,200 | 29,000 | 1,142.86 |
| 1994-07-26 | 1,220 | 1,220 | 1,210 | 1,220 | 15,000 | 1,161.90 |
| 1994-07-25 | 1,190 | 1,190 | 1,140 | 1,140 | 43,000 | 1,085.71 |
| 1994-07-22 | 1,250 | 1,250 | 1,220 | 1,220 | 17,000 | 1,161.90 |
| 1994-07-21 | 1,290 | 1,290 | 1,260 | 1,260 | 18,000 | 1,200 |
| 1994-07-20 | 1,300 | 1,300 | 1,290 | 1,300 | 54,000 | 1,238.10 |
| 1994-07-19 | 1,290 | 1,300 | 1,280 | 1,300 | 38,000 | 1,238.10 |
| 1994-07-18 | 1,320 | 1,320 | 1,300 | 1,300 | 11,000 | 1,238.10 |
| 1994-07-15 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 1,266.67 |
| 1994-07-14 | 1,340 | 1,340 | 1,340 | 1,340 | 24,000 | 1,276.19 |
| 1994-07-13 | 1,310 | 1,350 | 1,310 | 1,350 | 2,000 | 1,285.71 |
| 1994-07-12 | 1,380 | 1,380 | 1,350 | 1,350 | 3,000 | 1,285.71 |
| 1994-07-11 | 1,390 | 1,400 | 1,390 | 1,400 | 27,000 | 1,333.33 |
| 1994-07-08 | 1,430 | 1,430 | 1,400 | 1,400 | 14,000 | 1,333.33 |
| 1994-07-07 | 1,400 | 1,410 | 1,400 | 1,410 | 21,000 | 1,342.86 |
| 1994-07-06 | 1,410 | 1,410 | 1,400 | 1,400 | 40,000 | 1,333.33 |
| 1994-07-05 | 1,420 | 1,420 | 1,400 | 1,400 | 10,000 | 1,333.33 |
| 1994-07-04 | 1,400 | 1,410 | 1,390 | 1,410 | 16,000 | 1,342.86 |
| 1994-07-01 | 1,390 | 1,400 | 1,360 | 1,380 | 37,000 | 1,314.29 |
| 1994-06-30 | 1,380 | 1,400 | 1,360 | 1,380 | 23,000 | 1,314.29 |
| 1994-06-29 | 1,420 | 1,420 | 1,360 | 1,370 | 11,000 | 1,304.76 |
| 1994-06-28 | 1,400 | 1,430 | 1,400 | 1,430 | 32,000 | 1,361.90 |
| 1994-06-27 | 1,420 | 1,420 | 1,360 | 1,390 | 25,000 | 1,323.81 |
| 1994-06-24 | 1,450 | 1,500 | 1,450 | 1,470 | 75,000 | 1,400 |
| 1994-06-23 | 1,410 | 1,420 | 1,400 | 1,410 | 51,000 | 1,342.86 |
| 1994-06-22 | 1,340 | 1,360 | 1,320 | 1,350 | 83,000 | 1,285.71 |
| 1994-06-21 | 1,360 | 1,360 | 1,340 | 1,360 | 95,000 | 1,295.24 |
| 1994-06-20 | 1,340 | 1,370 | 1,320 | 1,360 | 77,000 | 1,295.24 |
| 1994-06-17 | 1,300 | 1,340 | 1,280 | 1,320 | 143,000 | 1,257.14 |
| 1994-06-16 | 1,290 | 1,290 | 1,260 | 1,260 | 28,000 | 1,200 |
| 1994-06-15 | 1,310 | 1,320 | 1,260 | 1,260 | 46,000 | 1,200 |
| 1994-06-14 | 1,340 | 1,340 | 1,320 | 1,320 | 96,000 | 1,257.14 |
| 1994-06-13 | 1,300 | 1,330 | 1,290 | 1,320 | 77,000 | 1,257.14 |
| 1994-06-10 | 1,270 | 1,300 | 1,260 | 1,290 | 314,000 | 1,228.57 |
| 1994-06-09 | 1,180 | 1,270 | 1,180 | 1,250 | 167,000 | 1,190.48 |
| 1994-06-08 | 1,130 | 1,170 | 1,120 | 1,170 | 46,000 | 1,114.29 |
| 1994-06-07 | 1,120 | 1,130 | 1,120 | 1,130 | 18,000 | 1,076.19 |
| 1994-06-06 | 1,140 | 1,150 | 1,140 | 1,140 | 17,000 | 1,085.71 |
| 1994-06-03 | 1,160 | 1,180 | 1,150 | 1,150 | 43,000 | 1,095.24 |
| 1994-06-02 | 1,120 | 1,200 | 1,120 | 1,160 | 93,000 | 1,104.76 |
| 1994-06-01 | 1,070 | 1,120 | 1,060 | 1,120 | 54,000 | 1,066.67 |
| 1994-05-31 | 1,080 | 1,080 | 1,060 | 1,070 | 44,000 | 1,019.05 |
| 1994-05-30 | 1,060 | 1,080 | 1,050 | 1,060 | 41,000 | 1,009.52 |
| 1994-05-27 | 1,010 | 1,040 | 1,000 | 1,040 | 31,000 | 990.48 |
| 1994-05-26 | 1,010 | 1,020 | 1,010 | 1,010 | 13,000 | 961.91 |
| 1994-05-25 | 1,000 | 1,010 | 998 | 1,010 | 30,000 | 961.91 |
| 1994-05-24 | 995 | 1,000 | 995 | 1,000 | 21,000 | 952.38 |
| 1994-05-23 | 990 | 990 | 980 | 990 | 19,000 | 942.86 |
| 1994-05-20 | 990 | 990 | 986 | 990 | 20,000 | 942.86 |
| 1994-05-19 | 990 | 990 | 985 | 990 | 17,000 | 942.86 |
| 1994-05-18 | 981 | 991 | 980 | 985 | 28,000 | 938.10 |
| 1994-05-17 | 982 | 982 | 980 | 980 | 15,000 | 933.33 |
| 1994-05-16 | 980 | 985 | 980 | 982 | 21,000 | 935.24 |
| 1994-05-13 | 959 | 975 | 959 | 975 | 40,000 | 928.57 |
| 1994-05-12 | 939 | 949 | 939 | 949 | 14,000 | 903.81 |
| 1994-05-11 | 949 | 950 | 939 | 939 | 6,000 | 894.29 |
| 1994-05-10 | 939 | 939 | 939 | 939 | 11,000 | 894.29 |
| 1994-05-09 | 939 | 939 | 939 | 939 | 3,000 | 894.29 |
| 1994-05-06 | 939 | 940 | 939 | 939 | 9,000 | 894.29 |
| 1994-05-02 | 940 | 940 | 935 | 940 | 4,000 | 895.24 |
| 1994-04-28 | 940 | 940 | 940 | 940 | 3,000 | 895.24 |
| 1994-04-27 | 940 | 940 | 940 | 940 | 15,000 | 895.24 |
| 1994-04-26 | 940 | 940 | 940 | 940 | 4,000 | 895.24 |
| 1994-04-25 | 930 | 930 | 920 | 921 | 22,000 | 877.14 |
| 1994-04-21 | 920 | 920 | 920 | 920 | 4,000 | 876.19 |
| 1994-04-20 | 930 | 930 | 910 | 910 | 10,000 | 866.67 |
| 1994-04-19 | 949 | 949 | 949 | 949 | 1,000 | 903.81 |
| 1994-04-18 | 948 | 950 | 948 | 950 | 6,000 | 904.76 |
| 1994-04-15 | 940 | 948 | 930 | 948 | 4,000 | 902.86 |
| 1994-04-14 | 939 | 950 | 939 | 950 | 12,000 | 904.76 |
| 1994-04-13 | 926 | 935 | 926 | 930 | 3,000 | 885.71 |
| 1994-04-12 | 925 | 925 | 925 | 925 | 4,000 | 880.95 |
| 1994-04-11 | 945 | 945 | 945 | 945 | 1,000 | 900 |
| 1994-04-06 | 945 | 950 | 945 | 945 | 17,000 | 900 |
| 1994-04-05 | 920 | 930 | 920 | 930 | 3,000 | 885.71 |
| 1994-04-04 | 941 | 941 | 929 | 930 | 14,000 | 885.71 |
| 1994-04-01 | 940 | 945 | 935 | 940 | 23,000 | 895.24 |
| 1994-03-31 | 935 | 935 | 929 | 933 | 18,000 | 888.57 |
| 1994-03-30 | 938 | 939 | 934 | 934 | 14,000 | 889.52 |
| 1994-03-29 | 947 | 955 | 947 | 955 | 34,000 | 909.52 |
| 1994-03-28 | 943 | 947 | 943 | 947 | 6,000 | 901.91 |
| 1994-03-25 | 994 | 1,000 | 980 | 980 | 56,000 | 888.89 |
| 1994-03-24 | 999 | 999 | 990 | 997 | 19,000 | 904.31 |
| 1994-03-23 | 994 | 994 | 990 | 990 | 17,000 | 897.96 |
| 1994-03-22 | 1,000 | 1,000 | 986 | 994 | 27,000 | 901.59 |
| 1994-03-18 | 990 | 990 | 980 | 985 | 38,000 | 893.42 |
| 1994-03-17 | 1,010 | 1,010 | 990 | 1,000 | 26,000 | 907.03 |
| 1994-03-16 | 1,000 | 1,030 | 1,000 | 1,020 | 46,000 | 925.17 |
| 1994-03-15 | 980 | 998 | 979 | 998 | 90,000 | 905.22 |
| 1994-03-14 | 931 | 950 | 931 | 950 | 30,000 | 861.68 |
| 1994-03-11 | 909 | 925 | 909 | 925 | 47,000 | 839 |
| 1994-03-10 | 904 | 911 | 900 | 908 | 37,000 | 823.58 |
| 1994-03-09 | 906 | 906 | 900 | 901 | 32,000 | 817.23 |
| 1994-03-08 | 900 | 900 | 900 | 900 | 14,000 | 816.33 |
| 1994-03-07 | 920 | 945 | 900 | 900 | 45,000 | 816.33 |
| 1994-03-04 | 900 | 920 | 900 | 920 | 11,000 | 834.47 |
| 1994-03-03 | 900 | 901 | 900 | 900 | 8,000 | 816.33 |
| 1994-03-02 | 920 | 925 | 890 | 890 | 14,000 | 807.26 |
| 1994-03-01 | 911 | 930 | 911 | 920 | 47,000 | 834.47 |
| 1994-02-28 | 905 | 905 | 901 | 901 | 37,000 | 817.23 |
| 1994-02-25 | 854 | 857 | 850 | 855 | 29,000 | 775.51 |
| 1994-02-24 | 830 | 855 | 830 | 855 | 6,000 | 775.51 |
| 1994-02-23 | 822 | 829 | 822 | 829 | 2,000 | 751.93 |
| 1994-02-22 | 814 | 814 | 814 | 814 | 2,000 | 738.32 |
| 1994-02-21 | 801 | 801 | 800 | 800 | 3,000 | 725.62 |
| 1994-02-18 | 800 | 801 | 800 | 801 | 7,000 | 726.53 |
| 1994-02-17 | 819 | 820 | 800 | 800 | 12,000 | 725.62 |
| 1994-02-16 | 820 | 830 | 820 | 830 | 10,000 | 752.83 |
| 1994-02-15 | 810 | 830 | 810 | 830 | 18,000 | 752.83 |
| 1994-02-14 | 855 | 855 | 850 | 850 | 5,000 | 770.98 |
| 1994-02-10 | 875 | 875 | 870 | 870 | 7,000 | 789.12 |
| 1994-02-09 | 900 | 900 | 865 | 865 | 25,000 | 784.58 |
| 1994-02-08 | 894 | 900 | 885 | 900 | 29,000 | 816.33 |
| 1994-02-07 | 865 | 875 | 864 | 875 | 17,000 | 793.65 |
| 1994-02-04 | 865 | 866 | 864 | 864 | 28,000 | 783.67 |
| 1994-02-03 | 885 | 895 | 868 | 875 | 40,000 | 793.65 |
| 1994-02-02 | 871 | 890 | 871 | 885 | 98,000 | 802.72 |
| 1994-02-01 | 854 | 900 | 854 | 890 | 155,000 | 807.26 |
| 1994-01-31 | 778 | 821 | 775 | 821 | 167,000 | 744.67 |
| 1994-01-28 | 764 | 764 | 764 | 764 | 2,000 | 692.97 |
| 1994-01-27 | 765 | 766 | 765 | 766 | 9,000 | 694.79 |
| 1994-01-25 | 731 | 736 | 731 | 735 | 7,000 | 666.67 |
| 1994-01-24 | 727 | 730 | 726 | 730 | 15,000 | 662.13 |
| 1994-01-21 | 732 | 755 | 732 | 752 | 123,000 | 682.09 |
| 1994-01-20 | 740 | 740 | 730 | 730 | 23,000 | 662.13 |
| 1994-01-19 | 730 | 740 | 730 | 740 | 18,000 | 671.20 |
| 1994-01-18 | 732 | 740 | 730 | 730 | 30,000 | 662.13 |
| 1994-01-17 | 742 | 742 | 731 | 731 | 15,000 | 663.04 |
| 1994-01-14 | 740 | 740 | 740 | 740 | 3,000 | 671.20 |
| 1994-01-13 | 730 | 730 | 730 | 730 | 2,000 | 662.13 |
| 1994-01-12 | 710 | 720 | 710 | 720 | 8,000 | 653.06 |
| 1994-01-11 | 714 | 714 | 701 | 710 | 18,000 | 643.99 |
| 1994-01-10 | 676 | 690 | 676 | 681 | 26,000 | 617.69 |
| 1994-01-07 | 670 | 675 | 670 | 675 | 21,000 | 612.25 |
| 1994-01-06 | 659 | 665 | 659 | 665 | 11,000 | 603.18 |
| 1994-01-05 | 659 | 659 | 659 | 659 | 10,000 | 597.73 |
| 1994-01-04 | 660 | 660 | 650 | 659 | 13,000 | 597.73 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1994-03-28]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-09-27]1株→1.1株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.1株
