2207 名糖産業(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 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,378.64 |
| 1994-12-29 | 1,420 | 1,440 | 1,420 | 1,420 | 23,000 | 1,378.64 |
| 1994-12-28 | 1,410 | 1,420 | 1,410 | 1,420 | 17,000 | 1,378.64 |
| 1994-12-27 | 1,410 | 1,420 | 1,400 | 1,410 | 10,000 | 1,368.93 |
| 1994-12-26 | 1,350 | 1,390 | 1,320 | 1,390 | 8,000 | 1,349.51 |
| 1994-12-22 | 1,310 | 1,310 | 1,310 | 1,310 | 8,000 | 1,271.84 |
| 1994-12-21 | 1,280 | 1,310 | 1,260 | 1,310 | 11,000 | 1,271.84 |
| 1994-12-20 | 1,300 | 1,310 | 1,290 | 1,300 | 5,000 | 1,262.14 |
| 1994-12-16 | 1,280 | 1,280 | 1,260 | 1,280 | 11,000 | 1,242.72 |
| 1994-12-15 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,223.30 |
| 1994-12-14 | 1,260 | 1,280 | 1,260 | 1,280 | 3,000 | 1,242.72 |
| 1994-12-13 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,242.72 |
| 1994-12-12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,262.14 |
| 1994-12-09 | 1,330 | 1,330 | 1,300 | 1,300 | 7,000 | 1,262.14 |
| 1994-12-08 | 1,350 | 1,350 | 1,340 | 1,340 | 8,000 | 1,300.97 |
| 1994-12-07 | 1,350 | 1,350 | 1,330 | 1,350 | 9,000 | 1,310.68 |
| 1994-12-06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,310.68 |
| 1994-12-05 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,310.68 |
| 1994-12-02 | 1,320 | 1,350 | 1,320 | 1,350 | 17,000 | 1,310.68 |
| 1994-12-01 | 1,330 | 1,330 | 1,300 | 1,300 | 4,000 | 1,262.14 |
| 1994-11-30 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,291.26 |
| 1994-11-28 | 1,330 | 1,340 | 1,330 | 1,340 | 5,000 | 1,300.97 |
| 1994-11-25 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 | 1,291.26 |
| 1994-11-24 | 1,350 | 1,350 | 1,340 | 1,350 | 19,000 | 1,310.68 |
| 1994-11-22 | 1,360 | 1,360 | 1,350 | 1,350 | 8,000 | 1,310.68 |
| 1994-11-21 | 1,350 | 1,360 | 1,350 | 1,350 | 4,000 | 1,310.68 |
| 1994-11-18 | 1,360 | 1,360 | 1,340 | 1,340 | 11,000 | 1,300.97 |
| 1994-11-17 | 1,340 | 1,340 | 1,340 | 1,340 | 7,000 | 1,300.97 |
| 1994-11-16 | 1,350 | 1,350 | 1,330 | 1,330 | 8,000 | 1,291.26 |
| 1994-11-15 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,310.68 |
| 1994-11-14 | 1,370 | 1,370 | 1,350 | 1,350 | 9,000 | 1,310.68 |
| 1994-11-11 | 1,370 | 1,380 | 1,370 | 1,380 | 11,000 | 1,339.81 |
| 1994-11-10 | 1,380 | 1,380 | 1,370 | 1,370 | 2,000 | 1,330.10 |
| 1994-11-09 | 1,380 | 1,400 | 1,380 | 1,400 | 20,000 | 1,359.22 |
| 1994-11-08 | 1,380 | 1,380 | 1,370 | 1,370 | 9,000 | 1,330.10 |
| 1994-11-07 | 1,380 | 1,380 | 1,370 | 1,370 | 12,000 | 1,330.10 |
| 1994-11-04 | 1,370 | 1,380 | 1,370 | 1,380 | 21,000 | 1,339.81 |
| 1994-11-02 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 | 1,339.81 |
| 1994-11-01 | 1,370 | 1,380 | 1,370 | 1,380 | 9,000 | 1,339.81 |
| 1994-10-31 | 1,380 | 1,380 | 1,370 | 1,370 | 3,000 | 1,330.10 |
| 1994-10-28 | 1,370 | 1,390 | 1,370 | 1,380 | 7,000 | 1,339.81 |
| 1994-10-27 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 1,330.10 |
| 1994-10-26 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,330.10 |
| 1994-10-25 | 1,360 | 1,370 | 1,360 | 1,370 | 8,000 | 1,330.10 |
| 1994-10-24 | 1,370 | 1,380 | 1,370 | 1,380 | 14,000 | 1,339.81 |
| 1994-10-21 | 1,390 | 1,390 | 1,380 | 1,390 | 9,000 | 1,349.51 |
| 1994-10-20 | 1,380 | 1,390 | 1,380 | 1,380 | 23,000 | 1,339.81 |
| 1994-10-19 | 1,400 | 1,410 | 1,390 | 1,390 | 11,000 | 1,349.51 |
| 1994-10-18 | 1,430 | 1,430 | 1,400 | 1,400 | 7,000 | 1,359.22 |
| 1994-10-17 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,378.64 |
| 1994-10-14 | 1,430 | 1,440 | 1,430 | 1,430 | 5,000 | 1,388.35 |
| 1994-10-13 | 1,380 | 1,480 | 1,380 | 1,440 | 32,000 | 1,398.06 |
| 1994-10-12 | 1,400 | 1,400 | 1,390 | 1,390 | 12,000 | 1,349.51 |
| 1994-10-11 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,368.93 |
| 1994-10-07 | 1,440 | 1,450 | 1,430 | 1,430 | 15,000 | 1,388.35 |
| 1994-10-06 | 1,510 | 1,510 | 1,460 | 1,480 | 17,000 | 1,436.89 |
| 1994-10-05 | 1,500 | 1,580 | 1,500 | 1,520 | 109,000 | 1,475.73 |
| 1994-10-03 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,320.39 |
| 1994-09-30 | 1,370 | 1,370 | 1,360 | 1,360 | 5,000 | 1,320.39 |
| 1994-09-29 | 1,350 | 1,370 | 1,350 | 1,350 | 7,000 | 1,310.68 |
| 1994-09-28 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 1,310.68 |
| 1994-09-27 | 1,340 | 1,350 | 1,340 | 1,340 | 3,000 | 1,300.97 |
| 1994-09-26 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,291.26 |
| 1994-09-22 | 1,340 | 1,340 | 1,330 | 1,330 | 11,000 | 1,291.26 |
| 1994-09-21 | 1,340 | 1,350 | 1,340 | 1,340 | 11,000 | 1,300.97 |
| 1994-09-20 | 1,360 | 1,360 | 1,350 | 1,350 | 11,000 | 1,310.68 |
| 1994-09-19 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,320.39 |
| 1994-09-16 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,330.10 |
| 1994-09-14 | 1,380 | 1,380 | 1,370 | 1,370 | 6,000 | 1,330.10 |
| 1994-09-13 | 1,410 | 1,410 | 1,390 | 1,390 | 5,000 | 1,349.51 |
| 1994-09-12 | 1,410 | 1,430 | 1,410 | 1,430 | 3,000 | 1,388.35 |
| 1994-09-09 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 1,368.93 |
| 1994-09-08 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,320.39 |
| 1994-09-07 | 1,420 | 1,420 | 1,390 | 1,390 | 14,000 | 1,349.51 |
| 1994-09-06 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 | 1,368.93 |
| 1994-09-05 | 1,430 | 1,430 | 1,410 | 1,410 | 8,000 | 1,368.93 |
| 1994-09-02 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,388.35 |
| 1994-09-01 | 1,450 | 1,450 | 1,410 | 1,420 | 13,000 | 1,378.64 |
| 1994-08-31 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,407.77 |
| 1994-08-30 | 1,470 | 1,480 | 1,460 | 1,460 | 7,000 | 1,417.48 |
| 1994-08-29 | 1,470 | 1,470 | 1,460 | 1,460 | 3,000 | 1,417.48 |
| 1994-08-26 | 1,510 | 1,510 | 1,500 | 1,500 | 8,000 | 1,456.31 |
| 1994-08-25 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,466.02 |
| 1994-08-24 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,427.18 |
| 1994-08-23 | 1,540 | 1,540 | 1,520 | 1,520 | 16,000 | 1,475.73 |
| 1994-08-22 | 1,550 | 1,550 | 1,540 | 1,540 | 6,000 | 1,495.15 |
| 1994-08-19 | 1,550 | 1,550 | 1,540 | 1,540 | 18,000 | 1,495.15 |
| 1994-08-18 | 1,580 | 1,580 | 1,550 | 1,550 | 2,000 | 1,504.85 |
| 1994-08-17 | 1,540 | 1,570 | 1,540 | 1,560 | 9,000 | 1,514.56 |
| 1994-08-16 | 1,550 | 1,570 | 1,550 | 1,550 | 3,000 | 1,504.85 |
| 1994-08-15 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,495.15 |
| 1994-08-12 | 1,560 | 1,560 | 1,550 | 1,550 | 7,000 | 1,504.85 |
| 1994-08-11 | 1,580 | 1,580 | 1,550 | 1,550 | 10,000 | 1,504.85 |
| 1994-08-10 | 1,550 | 1,570 | 1,550 | 1,560 | 7,000 | 1,514.56 |
| 1994-08-09 | 1,590 | 1,590 | 1,550 | 1,550 | 22,000 | 1,504.85 |
| 1994-08-08 | 1,600 | 1,600 | 1,570 | 1,590 | 15,000 | 1,543.69 |
| 1994-08-05 | 1,670 | 1,680 | 1,600 | 1,620 | 122,000 | 1,572.82 |
| 1994-08-04 | 1,580 | 1,680 | 1,580 | 1,660 | 233,000 | 1,611.65 |
| 1994-08-03 | 1,460 | 1,540 | 1,460 | 1,540 | 35,000 | 1,495.15 |
| 1994-08-02 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 1,427.18 |
| 1994-08-01 | 1,460 | 1,460 | 1,420 | 1,420 | 7,000 | 1,378.64 |
| 1994-07-29 | 1,480 | 1,480 | 1,480 | 1,480 | 11,000 | 1,436.89 |
| 1994-07-28 | 1,470 | 1,470 | 1,450 | 1,460 | 25,000 | 1,417.48 |
| 1994-07-27 | 1,460 | 1,470 | 1,450 | 1,470 | 23,000 | 1,427.18 |
| 1994-07-26 | 1,420 | 1,420 | 1,420 | 1,420 | 8,000 | 1,378.64 |
| 1994-07-25 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 1,398.06 |
| 1994-07-22 | 1,470 | 1,470 | 1,450 | 1,450 | 12,000 | 1,407.77 |
| 1994-07-21 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 1,427.18 |
| 1994-07-20 | 1,460 | 1,470 | 1,460 | 1,470 | 3,000 | 1,427.18 |
| 1994-07-19 | 1,470 | 1,470 | 1,460 | 1,470 | 13,000 | 1,427.18 |
| 1994-07-18 | 1,490 | 1,490 | 1,480 | 1,480 | 5,000 | 1,436.89 |
| 1994-07-15 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,436.89 |
| 1994-07-14 | 1,480 | 1,490 | 1,480 | 1,490 | 2,000 | 1,446.60 |
| 1994-07-13 | 1,470 | 1,470 | 1,460 | 1,460 | 10,000 | 1,417.48 |
| 1994-07-12 | 1,450 | 1,470 | 1,450 | 1,460 | 6,000 | 1,417.48 |
| 1994-07-11 | 1,470 | 1,470 | 1,460 | 1,460 | 4,000 | 1,417.48 |
| 1994-07-08 | 1,500 | 1,500 | 1,480 | 1,490 | 18,000 | 1,446.60 |
| 1994-07-07 | 1,500 | 1,500 | 1,490 | 1,490 | 16,000 | 1,446.60 |
| 1994-07-06 | 1,510 | 1,510 | 1,480 | 1,480 | 23,000 | 1,436.89 |
| 1994-07-05 | 1,450 | 1,500 | 1,450 | 1,490 | 35,000 | 1,446.60 |
| 1994-07-04 | 1,410 | 1,440 | 1,390 | 1,440 | 17,000 | 1,398.06 |
| 1994-07-01 | 1,400 | 1,410 | 1,380 | 1,410 | 14,000 | 1,368.93 |
| 1994-06-30 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,339.81 |
| 1994-06-29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,359.22 |
| 1994-06-28 | 1,390 | 1,410 | 1,390 | 1,410 | 10,000 | 1,368.93 |
| 1994-06-27 | 1,380 | 1,390 | 1,380 | 1,380 | 9,000 | 1,339.81 |
| 1994-06-24 | 1,400 | 1,400 | 1,400 | 1,400 | 16,000 | 1,359.22 |
| 1994-06-23 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 | 1,359.22 |
| 1994-06-22 | 1,410 | 1,410 | 1,380 | 1,380 | 10,000 | 1,339.81 |
| 1994-06-21 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,388.35 |
| 1994-06-20 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 1,398.06 |
| 1994-06-17 | 1,450 | 1,450 | 1,440 | 1,440 | 10,000 | 1,398.06 |
| 1994-06-16 | 1,440 | 1,450 | 1,430 | 1,450 | 8,000 | 1,407.77 |
| 1994-06-14 | 1,420 | 1,440 | 1,420 | 1,420 | 11,000 | 1,378.64 |
| 1994-06-13 | 1,420 | 1,430 | 1,420 | 1,420 | 10,000 | 1,378.64 |
| 1994-06-10 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 1,378.64 |
| 1994-06-09 | 1,400 | 1,420 | 1,390 | 1,420 | 61,000 | 1,378.64 |
| 1994-06-08 | 1,400 | 1,400 | 1,390 | 1,400 | 3,000 | 1,359.22 |
| 1994-06-07 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,359.22 |
| 1994-06-06 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,359.22 |
| 1994-06-03 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,378.64 |
| 1994-06-02 | 1,440 | 1,440 | 1,420 | 1,420 | 5,000 | 1,378.64 |
| 1994-06-01 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 | 1,368.93 |
| 1994-05-31 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,378.64 |
| 1994-05-30 | 1,400 | 1,420 | 1,400 | 1,420 | 3,000 | 1,378.64 |
| 1994-05-27 | 1,420 | 1,440 | 1,390 | 1,400 | 11,000 | 1,359.22 |
| 1994-05-26 | 1,460 | 1,460 | 1,440 | 1,450 | 6,000 | 1,407.77 |
| 1994-05-25 | 1,480 | 1,480 | 1,460 | 1,460 | 11,000 | 1,417.48 |
| 1994-05-24 | 1,450 | 1,480 | 1,440 | 1,480 | 23,000 | 1,436.89 |
| 1994-05-23 | 1,450 | 1,460 | 1,440 | 1,450 | 20,000 | 1,407.77 |
| 1994-05-20 | 1,400 | 1,440 | 1,400 | 1,440 | 32,000 | 1,398.06 |
| 1994-05-19 | 1,360 | 1,400 | 1,360 | 1,400 | 17,000 | 1,359.22 |
| 1994-05-18 | 1,380 | 1,380 | 1,360 | 1,380 | 4,000 | 1,339.81 |
| 1994-05-17 | 1,370 | 1,370 | 1,360 | 1,360 | 4,000 | 1,320.39 |
| 1994-05-16 | 1,360 | 1,380 | 1,360 | 1,380 | 7,000 | 1,339.81 |
| 1994-05-13 | 1,360 | 1,380 | 1,360 | 1,380 | 2,000 | 1,339.81 |
| 1994-05-12 | 1,340 | 1,380 | 1,340 | 1,380 | 2,000 | 1,339.81 |
| 1994-05-11 | 1,370 | 1,370 | 1,350 | 1,350 | 3,000 | 1,310.68 |
| 1994-05-10 | 1,330 | 1,350 | 1,330 | 1,350 | 9,000 | 1,310.68 |
| 1994-05-09 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,330.10 |
| 1994-05-06 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 1,339.81 |
| 1994-05-02 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 1,330.10 |
| 1994-04-28 | 1,380 | 1,380 | 1,380 | 1,380 | 7,000 | 1,339.81 |
| 1994-04-27 | 1,390 | 1,390 | 1,380 | 1,380 | 5,000 | 1,339.81 |
| 1994-04-26 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 1,359.22 |
| 1994-04-25 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,359.22 |
| 1994-04-22 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 1,359.22 |
| 1994-04-21 | 1,390 | 1,400 | 1,390 | 1,400 | 24,000 | 1,359.22 |
| 1994-04-20 | 1,390 | 1,400 | 1,380 | 1,380 | 7,000 | 1,339.81 |
| 1994-04-19 | 1,390 | 1,390 | 1,370 | 1,380 | 25,000 | 1,339.81 |
| 1994-04-18 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,330.10 |
| 1994-04-15 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 1,359.22 |
| 1994-04-14 | 1,360 | 1,410 | 1,360 | 1,410 | 8,000 | 1,368.93 |
| 1994-04-13 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,320.39 |
| 1994-04-12 | 1,390 | 1,390 | 1,320 | 1,320 | 5,000 | 1,281.55 |
| 1994-04-11 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 1,368.93 |
| 1994-04-07 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 | 1,349.51 |
| 1994-04-06 | 1,360 | 1,370 | 1,360 | 1,370 | 9,000 | 1,330.10 |
| 1994-04-05 | 1,320 | 1,320 | 1,300 | 1,300 | 16,000 | 1,262.14 |
| 1994-04-04 | 1,320 | 1,320 | 1,300 | 1,300 | 8,000 | 1,262.14 |
| 1994-04-01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,281.55 |
| 1994-03-31 | 1,300 | 1,300 | 1,290 | 1,300 | 13,000 | 1,262.14 |
| 1994-03-30 | 1,300 | 1,300 | 1,300 | 1,300 | 25,000 | 1,262.14 |
| 1994-03-29 | 1,350 | 1,350 | 1,320 | 1,320 | 8,000 | 1,281.55 |
| 1994-03-28 | 1,350 | 1,350 | 1,350 | 1,350 | 74,000 | 1,310.68 |
| 1994-03-25 | 1,370 | 1,370 | 1,350 | 1,360 | 12,000 | 1,320.39 |
| 1994-03-24 | 1,370 | 1,390 | 1,360 | 1,390 | 8,000 | 1,349.51 |
| 1994-03-23 | 1,410 | 1,410 | 1,380 | 1,410 | 9,000 | 1,368.93 |
| 1994-03-22 | 1,400 | 1,410 | 1,400 | 1,400 | 12,000 | 1,359.22 |
| 1994-03-18 | 1,410 | 1,420 | 1,400 | 1,420 | 12,000 | 1,378.64 |
| 1994-03-16 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 | 1,368.93 |
| 1994-03-15 | 1,430 | 1,430 | 1,380 | 1,380 | 8,000 | 1,339.81 |
| 1994-03-14 | 1,400 | 1,410 | 1,380 | 1,410 | 19,000 | 1,368.93 |
| 1994-03-11 | 1,380 | 1,400 | 1,380 | 1,400 | 6,000 | 1,359.22 |
| 1994-03-10 | 1,370 | 1,400 | 1,370 | 1,400 | 6,000 | 1,359.22 |
| 1994-03-09 | 1,380 | 1,380 | 1,370 | 1,370 | 4,000 | 1,330.10 |
| 1994-03-08 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,339.81 |
| 1994-03-07 | 1,370 | 1,370 | 1,360 | 1,370 | 28,000 | 1,330.10 |
| 1994-03-04 | 1,370 | 1,370 | 1,370 | 1,370 | 60,000 | 1,330.10 |
| 1994-03-03 | 1,370 | 1,390 | 1,370 | 1,370 | 6,000 | 1,330.10 |
| 1994-03-02 | 1,410 | 1,410 | 1,390 | 1,390 | 3,000 | 1,349.51 |
| 1994-03-01 | 1,390 | 1,390 | 1,380 | 1,390 | 4,000 | 1,349.51 |
| 1994-02-25 | 1,390 | 1,400 | 1,370 | 1,370 | 10,000 | 1,330.10 |
| 1994-02-24 | 1,390 | 1,400 | 1,390 | 1,400 | 22,000 | 1,359.22 |
| 1994-02-23 | 1,360 | 1,400 | 1,360 | 1,400 | 3,000 | 1,359.22 |
| 1994-02-22 | 1,380 | 1,380 | 1,370 | 1,370 | 2,000 | 1,330.10 |
| 1994-02-21 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,320.39 |
| 1994-02-18 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,359.22 |
| 1994-02-17 | 1,390 | 1,390 | 1,380 | 1,380 | 3,000 | 1,339.81 |
| 1994-02-16 | 1,350 | 1,380 | 1,350 | 1,380 | 11,000 | 1,339.81 |
| 1994-02-15 | 1,340 | 1,340 | 1,340 | 1,340 | 16,000 | 1,300.97 |
| 1994-02-14 | 1,390 | 1,390 | 1,370 | 1,390 | 21,000 | 1,349.51 |
| 1994-02-10 | 1,350 | 1,400 | 1,350 | 1,400 | 17,000 | 1,359.22 |
| 1994-02-09 | 1,390 | 1,390 | 1,350 | 1,350 | 27,000 | 1,310.68 |
| 1994-02-08 | 1,360 | 1,410 | 1,360 | 1,400 | 55,000 | 1,359.22 |
| 1994-02-07 | 1,350 | 1,360 | 1,350 | 1,350 | 3,000 | 1,310.68 |
| 1994-02-04 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,320.39 |
| 1994-02-03 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 | 1,349.51 |
| 1994-02-02 | 1,430 | 1,430 | 1,420 | 1,430 | 7,000 | 1,388.35 |
| 1994-02-01 | 1,400 | 1,430 | 1,400 | 1,430 | 18,000 | 1,388.35 |
| 1994-01-31 | 1,360 | 1,450 | 1,350 | 1,450 | 50,000 | 1,407.77 |
| 1994-01-28 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 | 1,262.14 |
| 1994-01-27 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 | 1,310.68 |
| 1994-01-26 | 1,300 | 1,350 | 1,300 | 1,350 | 4,000 | 1,310.68 |
| 1994-01-25 | 1,320 | 1,330 | 1,300 | 1,300 | 9,000 | 1,262.14 |
| 1994-01-24 | 1,300 | 1,330 | 1,300 | 1,330 | 3,000 | 1,291.26 |
| 1994-01-21 | 1,390 | 1,390 | 1,360 | 1,360 | 4,000 | 1,320.39 |
| 1994-01-20 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 1,359.22 |
| 1994-01-19 | 1,400 | 1,400 | 1,390 | 1,400 | 9,000 | 1,359.22 |
| 1994-01-18 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 | 1,349.51 |
| 1994-01-17 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,310.68 |
| 1994-01-14 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 | 1,310.68 |
| 1994-01-13 | 1,320 | 1,360 | 1,320 | 1,350 | 13,000 | 1,310.68 |
| 1994-01-12 | 1,280 | 1,310 | 1,280 | 1,310 | 4,000 | 1,271.84 |
| 1994-01-11 | 1,280 | 1,300 | 1,270 | 1,270 | 3,000 | 1,233.01 |
| 1994-01-10 | 1,270 | 1,280 | 1,270 | 1,280 | 8,000 | 1,242.72 |
| 1994-01-07 | 1,230 | 1,250 | 1,220 | 1,250 | 11,000 | 1,213.59 |
| 1994-01-06 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 1,213.59 |
| 1994-01-05 | 1,260 | 1,260 | 1,230 | 1,230 | 5,000 | 1,194.17 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
