1377 (株)サカタのタネ 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 | 3,180 | 3,250 | 3,180 | 3,200 | 6,000 | 3,200 |
| 1994-12-29 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 | 3,200 |
| 1994-12-28 | 3,260 | 3,260 | 3,260 | 3,260 | 4,000 | 3,260 |
| 1994-12-27 | 3,160 | 3,260 | 3,160 | 3,260 | 38,000 | 3,260 |
| 1994-12-26 | 3,150 | 3,190 | 3,130 | 3,130 | 14,000 | 3,130 |
| 1994-12-22 | 3,130 | 3,130 | 3,120 | 3,130 | 13,000 | 3,130 |
| 1994-12-21 | 3,050 | 3,110 | 3,050 | 3,080 | 62,000 | 3,080 |
| 1994-12-20 | 3,090 | 3,090 | 3,080 | 3,080 | 13,000 | 3,080 |
| 1994-12-19 | 3,040 | 3,100 | 3,040 | 3,090 | 27,000 | 3,090 |
| 1994-12-16 | 3,010 | 3,050 | 3,010 | 3,050 | 127,000 | 3,050 |
| 1994-12-15 | 3,100 | 3,100 | 3,000 | 3,000 | 7,000 | 3,000 |
| 1994-12-14 | 3,050 | 3,100 | 3,030 | 3,100 | 6,000 | 3,100 |
| 1994-12-13 | 3,020 | 3,030 | 3,000 | 3,000 | 616,000 | 3,000 |
| 1994-12-12 | 3,020 | 3,030 | 3,010 | 3,020 | 624,000 | 3,020 |
| 1994-12-09 | 3,050 | 3,050 | 3,010 | 3,010 | 14,000 | 3,010 |
| 1994-12-08 | 3,060 | 3,060 | 3,060 | 3,060 | 8,000 | 3,060 |
| 1994-12-07 | 3,070 | 3,070 | 3,060 | 3,060 | 9,000 | 3,060 |
| 1994-12-06 | 3,070 | 3,100 | 3,070 | 3,090 | 10,000 | 3,090 |
| 1994-12-05 | 3,060 | 3,100 | 3,060 | 3,100 | 12,000 | 3,100 |
| 1994-12-02 | 3,150 | 3,150 | 3,070 | 3,070 | 14,000 | 3,070 |
| 1994-12-01 | 3,150 | 3,180 | 3,100 | 3,150 | 48,000 | 3,150 |
| 1994-11-30 | 3,100 | 3,200 | 3,100 | 3,200 | 30,000 | 3,200 |
| 1994-11-29 | 3,070 | 3,100 | 3,070 | 3,100 | 8,000 | 3,100 |
| 1994-11-28 | 3,060 | 3,060 | 3,050 | 3,050 | 13,000 | 3,050 |
| 1994-11-25 | 3,050 | 3,050 | 3,050 | 3,050 | 12,000 | 3,050 |
| 1994-11-24 | 3,010 | 3,030 | 3,010 | 3,030 | 18,000 | 3,030 |
| 1994-11-22 | 3,050 | 3,050 | 3,000 | 3,030 | 38,000 | 3,030 |
| 1994-11-21 | 3,050 | 3,050 | 3,030 | 3,050 | 14,000 | 3,050 |
| 1994-11-18 | 3,080 | 3,080 | 3,030 | 3,050 | 7,000 | 3,050 |
| 1994-11-17 | 3,020 | 3,030 | 3,020 | 3,030 | 6,000 | 3,030 |
| 1994-11-16 | 3,020 | 3,030 | 3,020 | 3,020 | 11,000 | 3,020 |
| 1994-11-15 | 3,100 | 3,100 | 3,010 | 3,030 | 10,000 | 3,030 |
| 1994-11-14 | 3,110 | 3,110 | 3,000 | 3,000 | 19,000 | 3,000 |
| 1994-11-11 | 3,100 | 3,100 | 3,090 | 3,100 | 54,000 | 3,100 |
| 1994-11-10 | 3,100 | 3,100 | 3,100 | 3,100 | 9,000 | 3,100 |
| 1994-11-09 | 3,150 | 3,150 | 3,140 | 3,140 | 22,000 | 3,140 |
| 1994-11-08 | 3,140 | 3,140 | 3,100 | 3,140 | 13,000 | 3,140 |
| 1994-11-07 | 3,200 | 3,200 | 3,180 | 3,200 | 38,000 | 3,200 |
| 1994-11-04 | 3,200 | 3,200 | 3,200 | 3,200 | 21,000 | 3,200 |
| 1994-11-02 | 3,210 | 3,210 | 3,200 | 3,200 | 19,000 | 3,200 |
| 1994-11-01 | 3,230 | 3,230 | 3,200 | 3,200 | 13,000 | 3,200 |
| 1994-10-31 | 3,240 | 3,240 | 3,200 | 3,240 | 10,000 | 3,240 |
| 1994-10-28 | 3,200 | 3,200 | 3,200 | 3,200 | 16,000 | 3,200 |
| 1994-10-27 | 3,200 | 3,240 | 3,200 | 3,200 | 13,000 | 3,200 |
| 1994-10-26 | 3,250 | 3,250 | 3,200 | 3,200 | 22,000 | 3,200 |
| 1994-10-25 | 3,250 | 3,250 | 3,250 | 3,250 | 6,000 | 3,250 |
| 1994-10-24 | 3,260 | 3,290 | 3,260 | 3,270 | 30,000 | 3,270 |
| 1994-10-21 | 3,200 | 3,250 | 3,200 | 3,250 | 11,000 | 3,250 |
| 1994-10-20 | 3,260 | 3,260 | 3,240 | 3,250 | 13,000 | 3,250 |
| 1994-10-19 | 3,210 | 3,250 | 3,210 | 3,210 | 17,000 | 3,210 |
| 1994-10-18 | 3,210 | 3,210 | 3,210 | 3,210 | 12,000 | 3,210 |
| 1994-10-17 | 3,190 | 3,200 | 3,190 | 3,200 | 11,000 | 3,200 |
| 1994-10-14 | 3,200 | 3,230 | 3,170 | 3,170 | 16,000 | 3,170 |
| 1994-10-13 | 3,240 | 3,240 | 3,200 | 3,240 | 36,000 | 3,240 |
| 1994-10-12 | 3,250 | 3,270 | 3,250 | 3,270 | 9,000 | 3,270 |
| 1994-10-11 | 3,250 | 3,250 | 3,210 | 3,210 | 15,000 | 3,210 |
| 1994-10-07 | 3,210 | 3,250 | 3,210 | 3,250 | 11,000 | 3,250 |
| 1994-10-06 | 3,250 | 3,290 | 3,250 | 3,290 | 9,000 | 3,290 |
| 1994-10-05 | 3,250 | 3,290 | 3,250 | 3,290 | 10,000 | 3,290 |
| 1994-10-04 | 3,350 | 3,350 | 3,290 | 3,290 | 18,000 | 3,290 |
| 1994-10-03 | 3,290 | 3,290 | 3,290 | 3,290 | 15,000 | 3,290 |
| 1994-09-30 | 3,370 | 3,370 | 3,300 | 3,300 | 12,000 | 3,300 |
| 1994-09-29 | 3,300 | 3,380 | 3,300 | 3,380 | 10,000 | 3,380 |
| 1994-09-28 | 3,300 | 3,350 | 3,300 | 3,300 | 10,000 | 3,300 |
| 1994-09-27 | 3,280 | 3,290 | 3,250 | 3,290 | 11,000 | 3,290 |
| 1994-09-26 | 3,360 | 3,360 | 3,290 | 3,290 | 7,000 | 3,290 |
| 1994-09-22 | 3,380 | 3,380 | 3,310 | 3,310 | 25,000 | 3,310 |
| 1994-09-21 | 3,330 | 3,350 | 3,330 | 3,350 | 14,000 | 3,350 |
| 1994-09-20 | 3,320 | 3,370 | 3,310 | 3,350 | 24,000 | 3,350 |
| 1994-09-19 | 3,320 | 3,320 | 3,300 | 3,320 | 19,000 | 3,320 |
| 1994-09-16 | 3,300 | 3,330 | 3,300 | 3,330 | 23,000 | 3,330 |
| 1994-09-14 | 3,300 | 3,300 | 3,300 | 3,300 | 89,000 | 3,300 |
| 1994-09-13 | 3,310 | 3,310 | 3,280 | 3,280 | 37,000 | 3,280 |
| 1994-09-12 | 3,310 | 3,310 | 3,300 | 3,300 | 51,000 | 3,300 |
| 1994-09-09 | 3,300 | 3,330 | 3,300 | 3,300 | 45,000 | 3,300 |
| 1994-09-08 | 3,300 | 3,300 | 3,290 | 3,300 | 52,000 | 3,300 |
| 1994-09-07 | 3,270 | 3,290 | 3,270 | 3,290 | 15,000 | 3,290 |
| 1994-09-06 | 3,270 | 3,270 | 3,270 | 3,270 | 2,000 | 3,270 |
| 1994-09-05 | 3,290 | 3,300 | 3,290 | 3,300 | 16,000 | 3,300 |
| 1994-09-02 | 3,390 | 3,390 | 3,340 | 3,390 | 17,000 | 3,390 |
| 1994-09-01 | 3,380 | 3,400 | 3,380 | 3,400 | 17,000 | 3,400 |
| 1994-08-31 | 3,310 | 3,330 | 3,280 | 3,330 | 29,000 | 3,330 |
| 1994-08-30 | 3,350 | 3,350 | 3,310 | 3,310 | 15,000 | 3,310 |
| 1994-08-29 | 3,340 | 3,340 | 3,280 | 3,280 | 21,000 | 3,280 |
| 1994-08-26 | 3,300 | 3,340 | 3,300 | 3,340 | 16,000 | 3,340 |
| 1994-08-25 | 3,300 | 3,300 | 3,300 | 3,300 | 23,000 | 3,300 |
| 1994-08-24 | 3,300 | 3,300 | 3,300 | 3,300 | 11,000 | 3,300 |
| 1994-08-23 | 3,300 | 3,310 | 3,300 | 3,300 | 50,000 | 3,300 |
| 1994-08-22 | 3,300 | 3,300 | 3,290 | 3,300 | 98,000 | 3,300 |
| 1994-08-19 | 3,400 | 3,400 | 3,390 | 3,400 | 119,000 | 3,400 |
| 1994-08-18 | 3,400 | 3,410 | 3,390 | 3,410 | 29,000 | 3,410 |
| 1994-08-17 | 3,370 | 3,400 | 3,370 | 3,390 | 34,000 | 3,390 |
| 1994-08-16 | 3,330 | 3,370 | 3,330 | 3,370 | 19,000 | 3,370 |
| 1994-08-15 | 3,300 | 3,350 | 3,300 | 3,350 | 12,000 | 3,350 |
| 1994-08-12 | 3,340 | 3,350 | 3,340 | 3,350 | 16,000 | 3,350 |
| 1994-08-11 | 3,340 | 3,340 | 3,290 | 3,290 | 7,000 | 3,290 |
| 1994-08-10 | 3,300 | 3,350 | 3,300 | 3,340 | 48,000 | 3,340 |
| 1994-08-09 | 3,300 | 3,300 | 3,300 | 3,300 | 32,000 | 3,300 |
| 1994-08-08 | 3,250 | 3,350 | 3,250 | 3,350 | 72,000 | 3,350 |
| 1994-08-05 | 3,300 | 3,350 | 3,270 | 3,350 | 40,000 | 3,350 |
| 1994-08-04 | 3,290 | 3,340 | 3,290 | 3,300 | 32,000 | 3,300 |
| 1994-08-03 | 3,210 | 3,340 | 3,210 | 3,340 | 25,000 | 3,340 |
| 1994-08-02 | 3,290 | 3,350 | 3,290 | 3,300 | 41,000 | 3,300 |
| 1994-08-01 | 3,290 | 3,290 | 3,290 | 3,290 | 4,000 | 3,290 |
| 1994-07-29 | 3,280 | 3,300 | 3,280 | 3,290 | 19,000 | 3,290 |
| 1994-07-28 | 3,250 | 3,280 | 3,230 | 3,280 | 23,000 | 3,280 |
| 1994-07-27 | 3,280 | 3,280 | 3,250 | 3,250 | 40,000 | 3,250 |
| 1994-07-26 | 3,270 | 3,270 | 3,260 | 3,270 | 20,000 | 3,270 |
| 1994-07-25 | 3,270 | 3,280 | 3,250 | 3,280 | 56,000 | 3,280 |
| 1994-07-22 | 3,240 | 3,270 | 3,230 | 3,270 | 25,000 | 3,270 |
| 1994-07-21 | 3,220 | 3,240 | 3,220 | 3,220 | 23,000 | 3,220 |
| 1994-07-20 | 3,230 | 3,230 | 3,220 | 3,230 | 15,000 | 3,230 |
| 1994-07-19 | 3,250 | 3,250 | 3,230 | 3,230 | 40,000 | 3,230 |
| 1994-07-18 | 3,220 | 3,240 | 3,220 | 3,230 | 57,000 | 3,230 |
| 1994-07-15 | 3,230 | 3,240 | 3,230 | 3,230 | 23,000 | 3,230 |
| 1994-07-14 | 3,200 | 3,230 | 3,200 | 3,230 | 25,000 | 3,230 |
| 1994-07-13 | 3,180 | 3,220 | 3,180 | 3,220 | 25,000 | 3,220 |
| 1994-07-12 | 3,250 | 3,250 | 3,210 | 3,230 | 13,000 | 3,230 |
| 1994-07-11 | 3,230 | 3,230 | 3,210 | 3,230 | 8,000 | 3,230 |
| 1994-07-08 | 3,220 | 3,250 | 3,220 | 3,230 | 39,000 | 3,230 |
| 1994-07-07 | 3,250 | 3,250 | 3,230 | 3,230 | 19,000 | 3,230 |
| 1994-07-06 | 3,230 | 3,270 | 3,220 | 3,230 | 19,000 | 3,230 |
| 1994-07-05 | 3,240 | 3,240 | 3,200 | 3,230 | 37,000 | 3,230 |
| 1994-07-04 | 3,280 | 3,280 | 3,230 | 3,240 | 11,000 | 3,240 |
| 1994-07-01 | 3,290 | 3,290 | 3,220 | 3,230 | 42,000 | 3,230 |
| 1994-06-30 | 3,270 | 3,290 | 3,270 | 3,280 | 32,000 | 3,280 |
| 1994-06-29 | 3,300 | 3,300 | 3,280 | 3,280 | 45,000 | 3,280 |
| 1994-06-28 | 3,300 | 3,340 | 3,300 | 3,330 | 34,000 | 3,330 |
| 1994-06-27 | 3,330 | 3,340 | 3,270 | 3,290 | 27,000 | 3,290 |
| 1994-06-24 | 3,350 | 3,360 | 3,350 | 3,360 | 47,000 | 3,360 |
| 1994-06-23 | 3,330 | 3,400 | 3,330 | 3,400 | 31,000 | 3,400 |
| 1994-06-22 | 3,400 | 3,400 | 3,350 | 3,370 | 67,000 | 3,370 |
| 1994-06-21 | 3,380 | 3,400 | 3,370 | 3,380 | 41,000 | 3,380 |
| 1994-06-20 | 3,420 | 3,420 | 3,400 | 3,400 | 15,000 | 3,400 |
| 1994-06-17 | 3,420 | 3,420 | 3,400 | 3,400 | 13,000 | 3,400 |
| 1994-06-16 | 3,430 | 3,430 | 3,400 | 3,400 | 36,000 | 3,400 |
| 1994-06-15 | 3,440 | 3,440 | 3,440 | 3,440 | 3,000 | 3,440 |
| 1994-06-14 | 3,450 | 3,450 | 3,410 | 3,440 | 17,000 | 3,440 |
| 1994-06-13 | 3,470 | 3,470 | 3,410 | 3,450 | 18,000 | 3,450 |
| 1994-06-10 | 3,390 | 3,470 | 3,390 | 3,470 | 50,000 | 3,470 |
| 1994-06-09 | 3,420 | 3,420 | 3,390 | 3,390 | 41,000 | 3,390 |
| 1994-06-08 | 3,430 | 3,430 | 3,410 | 3,420 | 36,000 | 3,420 |
| 1994-06-07 | 3,380 | 3,420 | 3,380 | 3,420 | 38,000 | 3,420 |
| 1994-06-06 | 3,420 | 3,420 | 3,380 | 3,400 | 13,000 | 3,400 |
| 1994-06-03 | 3,410 | 3,430 | 3,380 | 3,430 | 22,000 | 3,430 |
| 1994-06-02 | 3,410 | 3,410 | 3,400 | 3,400 | 29,000 | 3,400 |
| 1994-06-01 | 3,440 | 3,450 | 3,400 | 3,400 | 25,000 | 3,400 |
| 1994-05-31 | 3,390 | 3,400 | 3,380 | 3,390 | 27,000 | 3,390 |
| 1994-05-30 | 3,370 | 3,390 | 3,370 | 3,390 | 18,000 | 3,390 |
| 1994-05-27 | 3,340 | 3,380 | 3,330 | 3,380 | 59,000 | 3,380 |
| 1994-05-26 | 3,390 | 3,390 | 3,340 | 3,340 | 17,000 | 3,340 |
| 1994-05-25 | 3,340 | 3,390 | 3,340 | 3,390 | 59,000 | 3,390 |
| 1994-05-24 | 3,360 | 3,410 | 3,360 | 3,380 | 85,000 | 3,380 |
| 1994-05-23 | 3,330 | 3,360 | 3,330 | 3,360 | 40,000 | 3,360 |
| 1994-05-20 | 3,380 | 3,380 | 3,380 | 3,380 | 33,000 | 3,380 |
| 1994-05-19 | 3,390 | 3,410 | 3,380 | 3,380 | 31,000 | 3,380 |
| 1994-05-18 | 3,460 | 3,460 | 3,450 | 3,450 | 13,000 | 3,450 |
| 1994-05-17 | 3,500 | 3,500 | 3,480 | 3,480 | 14,000 | 3,480 |
| 1994-05-16 | 3,390 | 3,500 | 3,390 | 3,500 | 25,000 | 3,500 |
| 1994-05-13 | 3,380 | 3,440 | 3,380 | 3,430 | 78,000 | 3,430 |
| 1994-05-12 | 3,340 | 3,400 | 3,340 | 3,390 | 52,000 | 3,390 |
| 1994-05-11 | 3,390 | 3,400 | 3,390 | 3,390 | 30,000 | 3,390 |
| 1994-05-10 | 3,490 | 3,490 | 3,400 | 3,410 | 44,000 | 3,410 |
| 1994-05-09 | 3,420 | 3,450 | 3,400 | 3,450 | 34,000 | 3,450 |
| 1994-05-06 | 3,500 | 3,500 | 3,480 | 3,480 | 9,000 | 3,480 |
| 1994-05-02 | 3,410 | 3,410 | 3,410 | 3,410 | 9,000 | 3,410 |
| 1994-04-28 | 3,400 | 3,460 | 3,370 | 3,460 | 37,000 | 3,460 |
| 1994-04-27 | 3,400 | 3,400 | 3,400 | 3,400 | 13,000 | 3,400 |
| 1994-04-26 | 3,360 | 3,400 | 3,350 | 3,400 | 22,000 | 3,400 |
| 1994-04-25 | 3,370 | 3,370 | 3,350 | 3,360 | 29,000 | 3,360 |
| 1994-04-22 | 3,400 | 3,400 | 3,360 | 3,370 | 52,000 | 3,370 |
| 1994-04-21 | 3,370 | 3,400 | 3,370 | 3,390 | 17,000 | 3,390 |
| 1994-04-20 | 3,470 | 3,470 | 3,400 | 3,400 | 16,000 | 3,400 |
| 1994-04-19 | 3,430 | 3,430 | 3,400 | 3,420 | 20,000 | 3,420 |
| 1994-04-18 | 3,460 | 3,460 | 3,430 | 3,430 | 19,000 | 3,430 |
| 1994-04-15 | 3,410 | 3,460 | 3,400 | 3,460 | 13,000 | 3,460 |
| 1994-04-14 | 3,470 | 3,470 | 3,400 | 3,400 | 55,000 | 3,400 |
| 1994-04-13 | 3,410 | 3,420 | 3,410 | 3,420 | 18,000 | 3,420 |
| 1994-04-12 | 3,390 | 3,400 | 3,390 | 3,390 | 10,000 | 3,390 |
| 1994-04-11 | 3,490 | 3,490 | 3,490 | 3,490 | 2,000 | 3,490 |
| 1994-04-08 | 3,450 | 3,450 | 3,360 | 3,450 | 27,000 | 3,450 |
| 1994-04-07 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 3,450 |
| 1994-04-06 | 3,500 | 3,500 | 3,430 | 3,450 | 20,000 | 3,450 |
| 1994-04-05 | 3,450 | 3,480 | 3,450 | 3,450 | 45,000 | 3,450 |
| 1994-04-04 | 3,530 | 3,560 | 3,480 | 3,480 | 24,000 | 3,480 |
| 1994-04-01 | 3,440 | 3,480 | 3,440 | 3,480 | 6,000 | 3,480 |
| 1994-03-31 | 3,480 | 3,480 | 3,400 | 3,430 | 16,000 | 3,430 |
| 1994-03-30 | 3,400 | 3,430 | 3,360 | 3,430 | 28,000 | 3,430 |
| 1994-03-29 | 3,420 | 3,430 | 3,400 | 3,400 | 25,000 | 3,400 |
| 1994-03-28 | 3,450 | 3,450 | 3,420 | 3,450 | 19,000 | 3,450 |
| 1994-03-25 | 3,470 | 3,500 | 3,450 | 3,500 | 21,000 | 3,500 |
| 1994-03-24 | 3,430 | 3,500 | 3,430 | 3,500 | 27,000 | 3,500 |
| 1994-03-23 | 3,550 | 3,550 | 3,460 | 3,460 | 20,000 | 3,460 |
| 1994-03-22 | 3,500 | 3,510 | 3,450 | 3,510 | 29,000 | 3,510 |
| 1994-03-18 | 3,530 | 3,530 | 3,510 | 3,510 | 438,000 | 3,510 |
| 1994-03-17 | 3,550 | 3,550 | 3,510 | 3,550 | 20,000 | 3,550 |
| 1994-03-16 | 3,550 | 3,590 | 3,550 | 3,550 | 44,000 | 3,550 |
| 1994-03-15 | 3,560 | 3,560 | 3,540 | 3,550 | 67,000 | 3,550 |
| 1994-03-14 | 3,540 | 3,570 | 3,530 | 3,550 | 19,000 | 3,550 |
| 1994-03-11 | 3,550 | 3,550 | 3,500 | 3,530 | 501,000 | 3,530 |
| 1994-03-10 | 3,530 | 3,550 | 3,530 | 3,550 | 11,000 | 3,550 |
| 1994-03-09 | 3,530 | 3,550 | 3,500 | 3,520 | 23,000 | 3,520 |
| 1994-03-08 | 3,580 | 3,580 | 3,530 | 3,570 | 71,000 | 3,570 |
| 1994-03-07 | 3,570 | 3,570 | 3,530 | 3,530 | 24,000 | 3,530 |
| 1994-03-04 | 3,550 | 3,550 | 3,500 | 3,550 | 60,000 | 3,550 |
| 1994-03-03 | 3,490 | 3,500 | 3,490 | 3,500 | 45,000 | 3,500 |
| 1994-03-02 | 3,540 | 3,540 | 3,450 | 3,460 | 36,000 | 3,460 |
| 1994-03-01 | 3,550 | 3,570 | 3,500 | 3,500 | 67,000 | 3,500 |
| 1994-02-28 | 3,520 | 3,550 | 3,500 | 3,550 | 68,000 | 3,550 |
| 1994-02-25 | 3,520 | 3,570 | 3,520 | 3,520 | 68,000 | 3,520 |
| 1994-02-24 | 3,590 | 3,600 | 3,540 | 3,570 | 42,000 | 3,570 |
| 1994-02-23 | 3,530 | 3,560 | 3,530 | 3,560 | 47,000 | 3,560 |
| 1994-02-22 | 3,530 | 3,530 | 3,470 | 3,480 | 61,000 | 3,480 |
| 1994-02-21 | 3,460 | 3,500 | 3,460 | 3,500 | 32,000 | 3,500 |
| 1994-02-18 | 3,600 | 3,600 | 3,510 | 3,510 | 46,000 | 3,510 |
| 1994-02-17 | 3,580 | 3,580 | 3,550 | 3,560 | 91,000 | 3,560 |
| 1994-02-16 | 3,580 | 3,580 | 3,570 | 3,570 | 64,000 | 3,570 |
| 1994-02-15 | 3,450 | 3,450 | 3,420 | 3,430 | 25,000 | 3,430 |
| 1994-02-14 | 3,470 | 3,500 | 3,470 | 3,490 | 14,000 | 3,490 |
| 1994-02-10 | 3,500 | 3,550 | 3,500 | 3,550 | 31,000 | 3,550 |
| 1994-02-09 | 3,590 | 3,600 | 3,550 | 3,550 | 17,000 | 3,550 |
| 1994-02-08 | 3,590 | 3,600 | 3,570 | 3,580 | 17,000 | 3,580 |
| 1994-02-07 | 3,550 | 3,580 | 3,550 | 3,550 | 10,000 | 3,550 |
| 1994-02-04 | 3,580 | 3,580 | 3,550 | 3,550 | 6,000 | 3,550 |
| 1994-02-03 | 3,560 | 3,590 | 3,550 | 3,550 | 36,000 | 3,550 |
| 1994-02-02 | 3,590 | 3,590 | 3,550 | 3,560 | 35,000 | 3,560 |
| 1994-02-01 | 3,600 | 3,640 | 3,530 | 3,530 | 88,000 | 3,530 |
| 1994-01-31 | 3,500 | 3,580 | 3,450 | 3,550 | 60,000 | 3,550 |
| 1994-01-28 | 3,410 | 3,410 | 3,380 | 3,380 | 26,000 | 3,380 |
| 1994-01-27 | 3,400 | 3,450 | 3,400 | 3,400 | 153,000 | 3,400 |
| 1994-01-26 | 3,450 | 3,450 | 3,350 | 3,400 | 147,000 | 3,400 |
| 1994-01-25 | 3,360 | 3,400 | 3,350 | 3,400 | 26,000 | 3,400 |
| 1994-01-24 | 3,350 | 3,350 | 3,310 | 3,350 | 24,000 | 3,350 |
| 1994-01-21 | 3,430 | 3,450 | 3,420 | 3,450 | 49,000 | 3,450 |
| 1994-01-20 | 3,490 | 3,490 | 3,440 | 3,440 | 38,000 | 3,440 |
| 1994-01-19 | 3,460 | 3,470 | 3,430 | 3,440 | 35,000 | 3,440 |
| 1994-01-18 | 3,480 | 3,480 | 3,430 | 3,460 | 50,000 | 3,460 |
| 1994-01-17 | 3,450 | 3,450 | 3,410 | 3,430 | 22,000 | 3,430 |
| 1994-01-14 | 3,480 | 3,480 | 3,440 | 3,450 | 29,000 | 3,450 |
| 1994-01-13 | 3,470 | 3,470 | 3,420 | 3,440 | 43,000 | 3,440 |
| 1994-01-12 | 3,500 | 3,500 | 3,400 | 3,450 | 58,000 | 3,450 |
| 1994-01-11 | 3,440 | 3,450 | 3,400 | 3,450 | 28,000 | 3,450 |
| 1994-01-10 | 3,440 | 3,450 | 3,430 | 3,430 | 43,000 | 3,430 |
| 1994-01-07 | 3,410 | 3,440 | 3,410 | 3,440 | 49,000 | 3,440 |
| 1994-01-06 | 3,420 | 3,450 | 3,420 | 3,450 | 33,000 | 3,450 |
| 1994-01-05 | 3,450 | 3,450 | 3,400 | 3,440 | 46,000 | 3,440 |
| 1994-01-04 | 3,500 | 3,500 | 3,440 | 3,450 | 12,000 | 3,450 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株
