9962 (株)ミスミグループ本社 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 | 3,870 | 3,880 | 3,870 | 3,870 | 5,000 | 267 |
| 1994-12-29 | 3,820 | 3,840 | 3,810 | 3,820 | 7,000 | 263.55 |
| 1994-12-28 | 3,810 | 3,810 | 3,800 | 3,810 | 5,000 | 262.86 |
| 1994-12-27 | 3,810 | 3,820 | 3,800 | 3,810 | 6,000 | 262.86 |
| 1994-12-26 | 3,800 | 3,830 | 3,800 | 3,800 | 13,000 | 262.17 |
| 1994-12-22 | 3,760 | 3,810 | 3,760 | 3,810 | 10,000 | 262.86 |
| 1994-12-21 | 3,750 | 3,810 | 3,750 | 3,810 | 9,000 | 262.86 |
| 1994-12-20 | 3,800 | 3,810 | 3,800 | 3,810 | 10,000 | 262.86 |
| 1994-12-19 | 3,700 | 3,730 | 3,700 | 3,730 | 7,000 | 257.34 |
| 1994-12-16 | 3,800 | 3,800 | 3,700 | 3,700 | 25,000 | 255.27 |
| 1994-12-15 | 3,770 | 3,780 | 3,760 | 3,780 | 5,000 | 260.79 |
| 1994-12-14 | 3,810 | 3,810 | 3,760 | 3,760 | 15,000 | 259.41 |
| 1994-12-13 | 3,780 | 3,800 | 3,760 | 3,800 | 19,000 | 262.17 |
| 1994-12-12 | 3,960 | 3,960 | 3,800 | 3,800 | 9,000 | 262.17 |
| 1994-12-09 | 3,960 | 3,960 | 3,960 | 3,960 | 4,000 | 273.21 |
| 1994-12-08 | 3,910 | 3,950 | 3,880 | 3,950 | 11,000 | 272.52 |
| 1994-12-07 | 3,860 | 3,940 | 3,860 | 3,900 | 16,000 | 269.07 |
| 1994-12-06 | 3,860 | 3,860 | 3,860 | 3,860 | 6,000 | 266.31 |
| 1994-12-05 | 3,880 | 3,880 | 3,850 | 3,850 | 5,000 | 265.62 |
| 1994-12-02 | 3,800 | 3,860 | 3,800 | 3,830 | 17,000 | 264.24 |
| 1994-12-01 | 3,750 | 3,800 | 3,750 | 3,800 | 16,000 | 262.17 |
| 1994-11-30 | 3,800 | 3,800 | 3,780 | 3,800 | 16,000 | 262.17 |
| 1994-11-29 | 3,700 | 3,730 | 3,700 | 3,730 | 5,000 | 257.34 |
| 1994-11-28 | 3,780 | 3,780 | 3,780 | 3,780 | 25,000 | 260.79 |
| 1994-11-25 | 3,860 | 3,860 | 3,800 | 3,800 | 27,000 | 262.17 |
| 1994-11-24 | 3,940 | 3,960 | 3,850 | 3,850 | 64,000 | 265.62 |
| 1994-11-22 | 3,980 | 4,000 | 3,980 | 3,990 | 26,000 | 275.28 |
| 1994-11-21 | 4,050 | 4,060 | 4,030 | 4,030 | 19,000 | 278.04 |
| 1994-11-18 | 4,080 | 4,080 | 4,080 | 4,080 | 10,000 | 281.48 |
| 1994-11-17 | 4,000 | 4,080 | 4,000 | 4,080 | 4,000 | 281.48 |
| 1994-11-16 | 4,130 | 4,140 | 4,080 | 4,100 | 29,000 | 282.86 |
| 1994-11-15 | 4,130 | 4,180 | 4,130 | 4,140 | 8,000 | 285.62 |
| 1994-11-14 | 4,100 | 4,130 | 4,080 | 4,130 | 9,000 | 284.93 |
| 1994-11-11 | 4,070 | 4,100 | 4,070 | 4,080 | 8,000 | 281.48 |
| 1994-11-10 | 4,070 | 4,090 | 4,070 | 4,080 | 17,000 | 281.48 |
| 1994-11-09 | 4,080 | 4,090 | 4,080 | 4,090 | 11,000 | 282.17 |
| 1994-11-08 | 4,120 | 4,120 | 4,090 | 4,090 | 7,000 | 282.17 |
| 1994-11-07 | 4,180 | 4,180 | 4,160 | 4,170 | 8,000 | 287.69 |
| 1994-11-04 | 4,200 | 4,210 | 4,200 | 4,200 | 5,000 | 289.76 |
| 1994-11-02 | 4,210 | 4,210 | 4,150 | 4,200 | 9,000 | 289.76 |
| 1994-11-01 | 4,150 | 4,150 | 4,150 | 4,150 | 5,000 | 286.31 |
| 1994-10-31 | 4,150 | 4,220 | 4,150 | 4,220 | 6,000 | 291.14 |
| 1994-10-28 | 4,200 | 4,200 | 4,130 | 4,150 | 10,000 | 286.31 |
| 1994-10-27 | 4,200 | 4,200 | 4,150 | 4,200 | 27,000 | 289.76 |
| 1994-10-26 | 4,150 | 4,200 | 4,150 | 4,200 | 10,000 | 289.76 |
| 1994-10-25 | 4,210 | 4,210 | 4,150 | 4,150 | 70,000 | 286.31 |
| 1994-10-24 | 4,220 | 4,250 | 4,220 | 4,250 | 15,000 | 293.21 |
| 1994-10-21 | 4,130 | 4,210 | 4,120 | 4,210 | 20,000 | 290.45 |
| 1994-10-20 | 4,100 | 4,120 | 4,090 | 4,120 | 18,000 | 284.24 |
| 1994-10-19 | 4,100 | 4,160 | 4,100 | 4,140 | 16,000 | 285.62 |
| 1994-10-18 | 4,090 | 4,100 | 4,070 | 4,070 | 14,000 | 280.79 |
| 1994-10-17 | 4,060 | 4,070 | 4,050 | 4,070 | 17,000 | 280.79 |
| 1994-10-14 | 4,060 | 4,090 | 4,060 | 4,060 | 15,000 | 280.11 |
| 1994-10-13 | 4,050 | 4,060 | 4,050 | 4,050 | 6,000 | 279.42 |
| 1994-10-12 | 4,040 | 4,040 | 4,000 | 4,000 | 30,000 | 275.97 |
| 1994-10-11 | 4,100 | 4,100 | 4,050 | 4,050 | 34,000 | 279.42 |
| 1994-10-07 | 4,140 | 4,140 | 4,130 | 4,140 | 12,000 | 285.62 |
| 1994-10-06 | 4,160 | 4,190 | 4,160 | 4,190 | 13,000 | 289.07 |
| 1994-10-05 | 4,190 | 4,190 | 4,160 | 4,160 | 4,000 | 287 |
| 1994-10-04 | 4,200 | 4,200 | 4,150 | 4,190 | 5,000 | 289.07 |
| 1994-10-03 | 4,180 | 4,200 | 4,150 | 4,200 | 37,000 | 289.76 |
| 1994-09-30 | 4,170 | 4,200 | 4,170 | 4,200 | 41,000 | 289.76 |
| 1994-09-29 | 4,190 | 4,200 | 4,150 | 4,170 | 24,000 | 287.69 |
| 1994-09-28 | 4,160 | 4,160 | 4,100 | 4,150 | 7,000 | 286.31 |
| 1994-09-27 | 4,250 | 4,250 | 4,150 | 4,150 | 17,000 | 286.31 |
| 1994-09-26 | 4,200 | 4,300 | 4,200 | 4,200 | 18,000 | 289.76 |
| 1994-09-22 | 4,250 | 4,250 | 4,200 | 4,250 | 15,000 | 293.21 |
| 1994-09-21 | 4,240 | 4,290 | 4,240 | 4,260 | 31,000 | 293.90 |
| 1994-09-20 | 4,230 | 4,290 | 4,230 | 4,290 | 30,000 | 295.97 |
| 1994-09-19 | 4,180 | 4,250 | 4,180 | 4,250 | 19,000 | 293.21 |
| 1994-09-16 | 4,160 | 4,200 | 4,150 | 4,190 | 44,000 | 289.07 |
| 1994-09-14 | 4,130 | 4,190 | 4,130 | 4,190 | 17,000 | 289.07 |
| 1994-09-13 | 4,150 | 4,150 | 4,100 | 4,100 | 28,000 | 282.86 |
| 1994-09-12 | 4,300 | 4,300 | 4,200 | 4,220 | 49,000 | 291.14 |
| 1994-09-09 | 4,220 | 4,300 | 4,220 | 4,300 | 13,000 | 296.66 |
| 1994-09-08 | 4,200 | 4,220 | 4,200 | 4,210 | 12,000 | 290.45 |
| 1994-09-07 | 4,200 | 4,200 | 4,200 | 4,200 | 25,000 | 289.76 |
| 1994-09-06 | 4,270 | 4,300 | 4,220 | 4,220 | 15,000 | 291.14 |
| 1994-09-05 | 4,310 | 4,350 | 4,300 | 4,300 | 9,000 | 296.66 |
| 1994-09-02 | 4,350 | 4,350 | 4,300 | 4,350 | 16,000 | 300.11 |
| 1994-09-01 | 4,400 | 4,400 | 4,350 | 4,350 | 19,000 | 300.11 |
| 1994-08-31 | 4,300 | 4,400 | 4,300 | 4,400 | 49,000 | 303.56 |
| 1994-08-30 | 4,330 | 4,330 | 4,270 | 4,300 | 31,000 | 296.66 |
| 1994-08-29 | 4,310 | 4,320 | 4,300 | 4,320 | 7,000 | 298.04 |
| 1994-08-26 | 4,320 | 4,350 | 4,320 | 4,330 | 17,000 | 298.73 |
| 1994-08-25 | 4,400 | 4,400 | 4,310 | 4,340 | 10,000 | 299.42 |
| 1994-08-24 | 4,390 | 4,410 | 4,350 | 4,400 | 15,000 | 303.56 |
| 1994-08-23 | 4,350 | 4,400 | 4,310 | 4,400 | 5,000 | 303.56 |
| 1994-08-22 | 4,400 | 4,400 | 4,360 | 4,360 | 4,000 | 300.80 |
| 1994-08-19 | 4,300 | 4,350 | 4,290 | 4,310 | 20,000 | 297.35 |
| 1994-08-18 | 4,400 | 4,450 | 4,360 | 4,370 | 44,000 | 301.49 |
| 1994-08-17 | 4,460 | 4,460 | 4,430 | 4,450 | 12,000 | 307.01 |
| 1994-08-16 | 4,500 | 4,500 | 4,460 | 4,460 | 12,000 | 307.70 |
| 1994-08-15 | 4,500 | 4,500 | 4,500 | 4,500 | 8,000 | 310.46 |
| 1994-08-12 | 4,470 | 4,510 | 4,430 | 4,510 | 16,000 | 311.15 |
| 1994-08-11 | 4,500 | 4,510 | 4,460 | 4,460 | 12,000 | 307.70 |
| 1994-08-10 | 4,560 | 4,560 | 4,500 | 4,500 | 7,000 | 310.46 |
| 1994-08-09 | 4,560 | 4,590 | 4,560 | 4,560 | 20,000 | 314.60 |
| 1994-08-08 | 4,570 | 4,590 | 4,560 | 4,560 | 24,000 | 314.60 |
| 1994-08-05 | 4,530 | 4,560 | 4,530 | 4,560 | 13,000 | 314.60 |
| 1994-08-04 | 4,470 | 4,530 | 4,470 | 4,530 | 12,000 | 312.53 |
| 1994-08-03 | 4,500 | 4,540 | 4,460 | 4,460 | 42,000 | 307.70 |
| 1994-08-02 | 4,400 | 4,500 | 4,390 | 4,500 | 65,000 | 310.46 |
| 1994-08-01 | 4,450 | 4,450 | 4,400 | 4,400 | 15,000 | 303.56 |
| 1994-07-29 | 4,460 | 4,460 | 4,380 | 4,450 | 28,000 | 307.01 |
| 1994-07-28 | 4,350 | 4,360 | 4,280 | 4,360 | 40,000 | 300.80 |
| 1994-07-27 | 4,450 | 4,480 | 4,320 | 4,350 | 90,000 | 300.11 |
| 1994-07-26 | 4,470 | 4,500 | 4,450 | 4,450 | 30,000 | 307.01 |
| 1994-07-25 | 4,590 | 4,590 | 4,450 | 4,450 | 58,000 | 307.01 |
| 1994-07-22 | 4,740 | 4,740 | 4,590 | 4,700 | 52,000 | 324.26 |
| 1994-07-21 | 4,700 | 4,750 | 4,700 | 4,750 | 35,000 | 327.71 |
| 1994-07-20 | 4,770 | 4,800 | 4,770 | 4,800 | 59,000 | 331.16 |
| 1994-07-19 | 4,760 | 4,800 | 4,740 | 4,800 | 42,000 | 331.16 |
| 1994-07-18 | 4,780 | 4,800 | 4,750 | 4,760 | 52,000 | 328.40 |
| 1994-07-15 | 4,750 | 4,810 | 4,710 | 4,760 | 162,000 | 328.40 |
| 1994-07-14 | 4,600 | 4,760 | 4,590 | 4,700 | 193,000 | 324.26 |
| 1994-07-13 | 4,610 | 4,650 | 4,610 | 4,630 | 35,000 | 319.43 |
| 1994-07-12 | 4,600 | 4,680 | 4,600 | 4,630 | 50,000 | 319.43 |
| 1994-07-11 | 4,630 | 4,640 | 4,600 | 4,630 | 22,000 | 319.43 |
| 1994-07-08 | 4,700 | 4,730 | 4,600 | 4,630 | 83,000 | 319.43 |
| 1994-07-07 | 4,650 | 4,700 | 4,620 | 4,680 | 38,000 | 322.88 |
| 1994-07-06 | 4,710 | 4,750 | 4,660 | 4,690 | 67,000 | 323.57 |
| 1994-07-05 | 4,740 | 4,820 | 4,700 | 4,700 | 57,000 | 324.26 |
| 1994-07-04 | 4,860 | 4,920 | 4,750 | 4,750 | 102,000 | 327.71 |
| 1994-07-01 | 4,950 | 4,990 | 4,850 | 4,850 | 372,000 | 334.61 |
| 1994-06-30 | 4,620 | 4,850 | 4,600 | 4,850 | 296,000 | 334.61 |
| 1994-06-29 | 4,550 | 4,610 | 4,520 | 4,600 | 51,000 | 317.36 |
| 1994-06-28 | 4,560 | 4,610 | 4,520 | 4,550 | 85,000 | 313.91 |
| 1994-06-27 | 4,500 | 4,500 | 4,430 | 4,480 | 28,000 | 309.08 |
| 1994-06-24 | 4,540 | 4,600 | 4,540 | 4,600 | 55,000 | 317.36 |
| 1994-06-23 | 4,510 | 4,600 | 4,510 | 4,550 | 44,000 | 313.91 |
| 1994-06-22 | 4,430 | 4,510 | 4,400 | 4,450 | 44,000 | 307.01 |
| 1994-06-21 | 4,460 | 4,530 | 4,450 | 4,490 | 58,000 | 309.77 |
| 1994-06-20 | 4,520 | 4,520 | 4,450 | 4,460 | 23,000 | 307.70 |
| 1994-06-17 | 4,550 | 4,620 | 4,510 | 4,520 | 77,000 | 311.84 |
| 1994-06-16 | 4,540 | 4,590 | 4,500 | 4,550 | 25,000 | 313.91 |
| 1994-06-15 | 4,600 | 4,630 | 4,500 | 4,510 | 96,000 | 311.15 |
| 1994-06-14 | 4,690 | 4,700 | 4,600 | 4,610 | 82,000 | 318.05 |
| 1994-06-13 | 4,680 | 4,760 | 4,650 | 4,700 | 195,000 | 324.26 |
| 1994-06-10 | 4,570 | 4,600 | 4,530 | 4,600 | 157,000 | 317.36 |
| 1994-06-09 | 4,480 | 4,600 | 4,460 | 4,530 | 231,000 | 312.53 |
| 1994-06-08 | 4,330 | 4,500 | 4,300 | 4,450 | 107,000 | 307.01 |
| 1994-06-07 | 4,330 | 4,370 | 4,260 | 4,330 | 68,000 | 298.73 |
| 1994-06-06 | 4,320 | 4,350 | 4,250 | 4,340 | 39,000 | 299.42 |
| 1994-06-03 | 4,310 | 4,380 | 4,300 | 4,350 | 120,000 | 300.11 |
| 1994-06-02 | 4,250 | 4,320 | 4,250 | 4,270 | 101,000 | 294.59 |
| 1994-06-01 | 4,290 | 4,290 | 4,250 | 4,260 | 40,000 | 293.90 |
| 1994-05-31 | 4,300 | 4,330 | 4,250 | 4,320 | 81,000 | 298.04 |
| 1994-05-30 | 4,390 | 4,410 | 4,270 | 4,270 | 53,000 | 294.59 |
| 1994-05-27 | 4,440 | 4,440 | 4,350 | 4,430 | 115,000 | 305.63 |
| 1994-05-26 | 4,250 | 4,350 | 4,230 | 4,340 | 46,000 | 299.42 |
| 1994-05-25 | 4,210 | 4,250 | 4,200 | 4,220 | 93,000 | 291.14 |
| 1994-05-24 | 4,250 | 4,270 | 4,150 | 4,200 | 105,000 | 289.76 |
| 1994-05-23 | 4,290 | 4,350 | 4,230 | 4,250 | 56,000 | 293.21 |
| 1994-05-20 | 4,490 | 4,490 | 4,340 | 4,340 | 87,000 | 299.42 |
| 1994-05-19 | 4,570 | 4,570 | 4,480 | 4,500 | 53,000 | 310.46 |
| 1994-05-18 | 4,650 | 4,660 | 4,530 | 4,570 | 107,000 | 315.29 |
| 1994-05-17 | 4,500 | 4,650 | 4,470 | 4,650 | 147,000 | 320.81 |
| 1994-05-16 | 4,480 | 4,580 | 4,470 | 4,500 | 84,000 | 310.46 |
| 1994-05-13 | 4,390 | 4,490 | 4,380 | 4,470 | 119,000 | 308.39 |
| 1994-05-12 | 4,350 | 4,390 | 4,330 | 4,380 | 56,000 | 302.18 |
| 1994-05-11 | 4,330 | 4,380 | 4,330 | 4,340 | 96,000 | 299.42 |
| 1994-05-10 | 4,340 | 4,370 | 4,300 | 4,340 | 56,000 | 299.42 |
| 1994-05-09 | 4,330 | 4,380 | 4,300 | 4,380 | 30,000 | 302.18 |
| 1994-05-06 | 4,290 | 4,370 | 4,270 | 4,370 | 28,000 | 301.49 |
| 1994-05-02 | 4,370 | 4,370 | 4,280 | 4,290 | 57,000 | 295.97 |
| 1994-04-28 | 4,390 | 4,400 | 4,340 | 4,370 | 130,000 | 301.49 |
| 1994-04-27 | 4,260 | 4,380 | 4,220 | 4,370 | 131,000 | 301.49 |
| 1994-04-26 | 4,220 | 4,250 | 4,220 | 4,220 | 76,000 | 291.14 |
| 1994-04-25 | 4,250 | 4,260 | 4,150 | 4,220 | 81,000 | 291.14 |
| 1994-04-22 | 4,200 | 4,210 | 4,160 | 4,200 | 80,000 | 289.76 |
| 1994-04-21 | 4,060 | 4,120 | 4,060 | 4,100 | 88,000 | 282.86 |
| 1994-04-20 | 4,200 | 4,240 | 4,100 | 4,100 | 105,000 | 282.86 |
| 1994-04-19 | 4,150 | 4,190 | 4,130 | 4,190 | 96,000 | 289.07 |
| 1994-04-18 | 4,270 | 4,270 | 4,140 | 4,150 | 49,000 | 286.31 |
| 1994-04-15 | 4,220 | 4,280 | 4,200 | 4,220 | 71,000 | 291.14 |
| 1994-04-14 | 4,210 | 4,300 | 4,210 | 4,220 | 82,000 | 291.14 |
| 1994-04-13 | 4,230 | 4,230 | 4,160 | 4,160 | 189,000 | 287 |
| 1994-04-12 | 4,380 | 4,380 | 4,260 | 4,280 | 201,000 | 295.28 |
| 1994-04-11 | 4,440 | 4,470 | 4,350 | 4,380 | 77,000 | 302.18 |
| 1994-04-08 | 4,450 | 4,600 | 4,290 | 4,450 | 470,000 | 307.01 |
| 1994-04-07 | 4,070 | 4,430 | 4,050 | 4,430 | 628,000 | 305.63 |
| 1994-04-06 | 3,980 | 3,990 | 3,900 | 3,930 | 128,000 | 271.14 |
| 1994-04-05 | 3,900 | 3,980 | 3,870 | 3,930 | 104,000 | 271.14 |
| 1994-04-04 | 4,000 | 4,000 | 3,890 | 3,930 | 62,000 | 271.14 |
| 1994-04-01 | 3,880 | 4,050 | 3,830 | 4,030 | 363,000 | 278.04 |
| 1994-03-31 | 3,800 | 3,990 | 3,800 | 3,880 | 251,000 | 267.69 |
| 1994-03-30 | 3,740 | 3,760 | 3,690 | 3,750 | 102,000 | 258.72 |
| 1994-03-29 | 3,780 | 3,800 | 3,680 | 3,760 | 122,000 | 259.41 |
| 1994-03-28 | 3,700 | 3,880 | 3,650 | 3,830 | 351,000 | 264.24 |
| 1994-03-25 | 4,260 | 4,300 | 4,200 | 4,300 | 289,000 | 247.22 |
| 1994-03-24 | 4,100 | 4,240 | 4,070 | 4,210 | 126,000 | 242.04 |
| 1994-03-23 | 4,030 | 4,090 | 4,000 | 4,050 | 120,000 | 232.85 |
| 1994-03-22 | 4,000 | 4,080 | 4,000 | 4,030 | 45,000 | 231.70 |
| 1994-03-18 | 3,960 | 4,000 | 3,950 | 3,970 | 68,000 | 228.25 |
| 1994-03-17 | 4,000 | 4,000 | 3,970 | 3,980 | 38,000 | 228.82 |
| 1994-03-16 | 3,970 | 4,000 | 3,970 | 4,000 | 26,000 | 229.97 |
| 1994-03-15 | 4,010 | 4,040 | 3,990 | 4,000 | 31,000 | 229.97 |
| 1994-03-14 | 4,040 | 4,080 | 3,970 | 3,970 | 37,000 | 228.25 |
| 1994-03-11 | 4,090 | 4,100 | 4,040 | 4,040 | 41,000 | 232.27 |
| 1994-03-10 | 4,110 | 4,140 | 4,080 | 4,090 | 45,000 | 235.15 |
| 1994-03-09 | 4,100 | 4,140 | 4,030 | 4,140 | 40,000 | 238.02 |
| 1994-03-08 | 4,200 | 4,200 | 4,050 | 4,080 | 40,000 | 234.57 |
| 1994-03-07 | 4,100 | 4,170 | 4,100 | 4,170 | 43,000 | 239.75 |
| 1994-03-04 | 4,090 | 4,100 | 4,020 | 4,020 | 37,000 | 231.12 |
| 1994-03-03 | 4,160 | 4,180 | 4,100 | 4,100 | 25,000 | 235.72 |
| 1994-03-02 | 4,200 | 4,230 | 4,150 | 4,170 | 19,000 | 239.75 |
| 1994-03-01 | 4,250 | 4,250 | 4,160 | 4,250 | 42,000 | 244.34 |
| 1994-02-28 | 4,200 | 4,250 | 4,180 | 4,250 | 42,000 | 244.34 |
| 1994-02-25 | 4,200 | 4,250 | 4,170 | 4,200 | 60,000 | 241.47 |
| 1994-02-24 | 4,250 | 4,290 | 4,150 | 4,200 | 64,000 | 241.47 |
| 1994-02-23 | 4,310 | 4,330 | 4,250 | 4,250 | 71,000 | 244.34 |
| 1994-02-22 | 4,120 | 4,330 | 4,120 | 4,260 | 89,000 | 244.92 |
| 1994-02-21 | 4,090 | 4,190 | 4,090 | 4,100 | 38,000 | 235.72 |
| 1994-02-18 | 4,140 | 4,210 | 4,140 | 4,190 | 28,000 | 240.89 |
| 1994-02-17 | 4,010 | 4,140 | 4,010 | 4,140 | 41,000 | 238.02 |
| 1994-02-16 | 4,000 | 4,060 | 3,990 | 4,060 | 50,000 | 233.42 |
| 1994-02-15 | 3,900 | 4,000 | 3,900 | 4,000 | 59,000 | 229.97 |
| 1994-02-14 | 4,090 | 4,090 | 4,010 | 4,040 | 14,000 | 232.27 |
| 1994-02-10 | 4,210 | 4,210 | 4,060 | 4,130 | 38,000 | 237.45 |
| 1994-02-09 | 4,240 | 4,250 | 4,100 | 4,190 | 84,000 | 240.89 |
| 1994-02-08 | 4,310 | 4,380 | 4,210 | 4,250 | 75,000 | 244.34 |
| 1994-02-07 | 4,350 | 4,350 | 4,270 | 4,310 | 32,000 | 247.79 |
| 1994-02-04 | 4,440 | 4,450 | 4,330 | 4,400 | 58,000 | 252.97 |
| 1994-02-03 | 4,460 | 4,520 | 4,350 | 4,440 | 155,000 | 255.27 |
| 1994-02-02 | 4,420 | 4,520 | 4,390 | 4,450 | 311,000 | 255.84 |
| 1994-02-01 | 4,450 | 4,470 | 4,320 | 4,420 | 242,000 | 254.12 |
| 1994-01-31 | 4,450 | 4,450 | 4,300 | 4,370 | 208,000 | 251.24 |
| 1994-01-28 | 4,270 | 4,350 | 4,250 | 4,300 | 181,000 | 247.22 |
| 1994-01-27 | 4,360 | 4,400 | 4,230 | 4,320 | 529,000 | 248.37 |
| 1994-01-26 | 4,250 | 4,460 | 4,250 | 4,310 | 699,000 | 247.79 |
| 1994-01-25 | 4,050 | 4,200 | 4,000 | 4,200 | 341,000 | 241.47 |
| 1994-01-24 | 3,900 | 3,980 | 3,850 | 3,970 | 233,000 | 228.25 |
| 1994-01-21 | 4,160 | 4,200 | 4,040 | 4,050 | 432,000 | 232.85 |
| 1994-01-20 | 4,090 | 4,350 | 4,010 | 4,170 | 1,523,001 | 239.75 |
| 1994-01-19 | 3,850 | 4,120 | 3,840 | 3,990 | 4,476,002 | 229.40 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [2001-06-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
