2212 山崎製パン(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 | 1,960 | 2,000 | 1,960 | 2,000 | 40,000 | 2,000 |
| 1994-12-29 | 1,980 | 2,000 | 1,960 | 2,000 | 110,000 | 2,000 |
| 1994-12-28 | 1,960 | 1,990 | 1,960 | 1,970 | 28,000 | 1,970 |
| 1994-12-27 | 1,940 | 1,980 | 1,940 | 1,980 | 32,000 | 1,980 |
| 1994-12-26 | 1,970 | 1,990 | 1,970 | 1,980 | 58,000 | 1,980 |
| 1994-12-22 | 1,960 | 1,980 | 1,920 | 1,980 | 128,000 | 1,980 |
| 1994-12-21 | 1,930 | 1,930 | 1,900 | 1,910 | 74,000 | 1,910 |
| 1994-12-20 | 1,920 | 1,930 | 1,920 | 1,930 | 63,000 | 1,930 |
| 1994-12-19 | 1,940 | 1,950 | 1,920 | 1,930 | 101,000 | 1,930 |
| 1994-12-16 | 1,930 | 1,940 | 1,920 | 1,940 | 16,000 | 1,940 |
| 1994-12-15 | 1,920 | 1,930 | 1,920 | 1,930 | 53,000 | 1,930 |
| 1994-12-14 | 1,920 | 1,930 | 1,910 | 1,930 | 114,000 | 1,930 |
| 1994-12-13 | 1,930 | 1,930 | 1,910 | 1,910 | 25,000 | 1,910 |
| 1994-12-12 | 1,950 | 1,950 | 1,920 | 1,950 | 14,000 | 1,950 |
| 1994-12-09 | 1,900 | 1,920 | 1,900 | 1,920 | 108,000 | 1,920 |
| 1994-12-08 | 1,930 | 1,930 | 1,920 | 1,930 | 17,000 | 1,930 |
| 1994-12-07 | 1,930 | 1,940 | 1,930 | 1,930 | 27,000 | 1,930 |
| 1994-12-06 | 1,960 | 1,960 | 1,910 | 1,960 | 23,000 | 1,960 |
| 1994-12-05 | 1,980 | 2,000 | 1,950 | 1,970 | 152,000 | 1,970 |
| 1994-12-02 | 1,950 | 1,960 | 1,920 | 1,950 | 26,000 | 1,950 |
| 1994-12-01 | 1,950 | 1,960 | 1,940 | 1,960 | 95,000 | 1,960 |
| 1994-11-30 | 1,910 | 2,000 | 1,910 | 1,980 | 149,000 | 1,980 |
| 1994-11-29 | 1,930 | 1,930 | 1,900 | 1,900 | 7,000 | 1,900 |
| 1994-11-28 | 1,890 | 1,910 | 1,890 | 1,910 | 41,000 | 1,910 |
| 1994-11-25 | 1,930 | 1,950 | 1,860 | 1,860 | 231,000 | 1,860 |
| 1994-11-24 | 1,960 | 1,960 | 1,920 | 1,920 | 118,000 | 1,920 |
| 1994-11-22 | 1,950 | 1,970 | 1,950 | 1,960 | 71,000 | 1,960 |
| 1994-11-21 | 2,000 | 2,000 | 1,950 | 1,950 | 82,000 | 1,950 |
| 1994-11-18 | 2,000 | 2,010 | 1,990 | 2,010 | 79,000 | 2,010 |
| 1994-11-17 | 1,990 | 1,990 | 1,980 | 1,990 | 14,000 | 1,990 |
| 1994-11-16 | 1,960 | 1,970 | 1,960 | 1,970 | 199,000 | 1,970 |
| 1994-11-15 | 1,960 | 1,980 | 1,950 | 1,980 | 269,000 | 1,980 |
| 1994-11-14 | 1,970 | 1,970 | 1,950 | 1,960 | 104,000 | 1,960 |
| 1994-11-11 | 2,000 | 2,000 | 1,950 | 1,980 | 1,315,000 | 1,980 |
| 1994-11-10 | 1,990 | 2,000 | 1,990 | 2,000 | 31,000 | 2,000 |
| 1994-11-09 | 2,000 | 2,000 | 1,990 | 1,990 | 32,000 | 1,990 |
| 1994-11-08 | 2,010 | 2,010 | 2,000 | 2,000 | 26,000 | 2,000 |
| 1994-11-07 | 2,020 | 2,020 | 2,020 | 2,020 | 32,000 | 2,020 |
| 1994-11-04 | 2,020 | 2,020 | 2,020 | 2,020 | 14,000 | 2,020 |
| 1994-11-02 | 2,040 | 2,040 | 2,010 | 2,040 | 33,000 | 2,040 |
| 1994-11-01 | 2,010 | 2,010 | 2,010 | 2,010 | 42,000 | 2,010 |
| 1994-10-31 | 2,010 | 2,030 | 2,000 | 2,020 | 46,000 | 2,020 |
| 1994-10-28 | 2,000 | 2,000 | 1,980 | 1,990 | 82,000 | 1,990 |
| 1994-10-27 | 2,000 | 2,000 | 1,990 | 2,000 | 49,000 | 2,000 |
| 1994-10-26 | 1,990 | 2,010 | 1,990 | 2,000 | 32,000 | 2,000 |
| 1994-10-25 | 2,000 | 2,000 | 2,000 | 2,000 | 82,000 | 2,000 |
| 1994-10-24 | 1,990 | 2,000 | 1,990 | 1,990 | 77,000 | 1,990 |
| 1994-10-21 | 1,990 | 1,990 | 1,990 | 1,990 | 52,000 | 1,990 |
| 1994-10-20 | 1,980 | 1,990 | 1,970 | 1,990 | 119,000 | 1,990 |
| 1994-10-19 | 1,980 | 1,990 | 1,980 | 1,980 | 97,000 | 1,980 |
| 1994-10-18 | 1,960 | 1,990 | 1,960 | 1,990 | 93,000 | 1,990 |
| 1994-10-17 | 1,960 | 1,960 | 1,940 | 1,950 | 74,000 | 1,950 |
| 1994-10-14 | 1,980 | 1,980 | 1,960 | 1,960 | 177,000 | 1,960 |
| 1994-10-13 | 1,990 | 1,990 | 1,960 | 1,980 | 209,000 | 1,980 |
| 1994-10-12 | 2,010 | 2,020 | 2,000 | 2,000 | 124,000 | 2,000 |
| 1994-10-11 | 2,000 | 2,030 | 2,000 | 2,030 | 106,000 | 2,030 |
| 1994-10-07 | 2,000 | 2,000 | 2,000 | 2,000 | 12,000 | 2,000 |
| 1994-10-06 | 2,010 | 2,020 | 2,000 | 2,000 | 34,000 | 2,000 |
| 1994-10-05 | 1,970 | 2,020 | 1,970 | 2,020 | 70,000 | 2,020 |
| 1994-10-04 | 2,030 | 2,030 | 1,980 | 1,980 | 30,000 | 1,980 |
| 1994-10-03 | 1,980 | 2,000 | 1,970 | 2,000 | 34,000 | 2,000 |
| 1994-09-30 | 1,960 | 1,970 | 1,960 | 1,960 | 54,000 | 1,960 |
| 1994-09-29 | 1,960 | 1,970 | 1,960 | 1,960 | 39,000 | 1,960 |
| 1994-09-28 | 1,960 | 1,960 | 1,950 | 1,950 | 175,000 | 1,950 |
| 1994-09-27 | 1,960 | 1,980 | 1,960 | 1,960 | 136,000 | 1,960 |
| 1994-09-26 | 2,030 | 2,030 | 2,000 | 2,000 | 89,000 | 2,000 |
| 1994-09-22 | 2,050 | 2,050 | 2,030 | 2,040 | 103,000 | 2,040 |
| 1994-09-21 | 2,040 | 2,050 | 2,030 | 2,030 | 101,000 | 2,030 |
| 1994-09-20 | 2,030 | 2,040 | 2,030 | 2,040 | 66,000 | 2,040 |
| 1994-09-19 | 2,010 | 2,030 | 2,010 | 2,020 | 91,000 | 2,020 |
| 1994-09-16 | 2,020 | 2,040 | 2,020 | 2,020 | 90,000 | 2,020 |
| 1994-09-14 | 2,020 | 2,020 | 2,010 | 2,020 | 91,000 | 2,020 |
| 1994-09-13 | 1,970 | 2,030 | 1,970 | 2,030 | 432,000 | 2,030 |
| 1994-09-12 | 1,970 | 2,000 | 1,970 | 1,970 | 27,000 | 1,970 |
| 1994-09-09 | 1,970 | 1,980 | 1,960 | 1,960 | 128,000 | 1,960 |
| 1994-09-08 | 1,970 | 1,980 | 1,950 | 1,950 | 368,000 | 1,950 |
| 1994-09-07 | 2,020 | 2,020 | 1,970 | 1,970 | 297,000 | 1,970 |
| 1994-09-06 | 2,020 | 2,040 | 2,010 | 2,040 | 111,000 | 2,040 |
| 1994-09-05 | 2,050 | 2,050 | 2,020 | 2,020 | 153,000 | 2,020 |
| 1994-09-02 | 2,060 | 2,070 | 2,060 | 2,060 | 78,000 | 2,060 |
| 1994-09-01 | 2,100 | 2,100 | 2,060 | 2,060 | 130,000 | 2,060 |
| 1994-08-31 | 2,070 | 2,100 | 2,070 | 2,100 | 43,000 | 2,100 |
| 1994-08-30 | 2,080 | 2,080 | 2,060 | 2,070 | 17,000 | 2,070 |
| 1994-08-29 | 2,060 | 2,070 | 2,050 | 2,060 | 24,000 | 2,060 |
| 1994-08-26 | 2,040 | 2,060 | 2,040 | 2,050 | 121,000 | 2,050 |
| 1994-08-25 | 2,110 | 2,110 | 2,040 | 2,050 | 74,000 | 2,050 |
| 1994-08-24 | 2,050 | 2,070 | 2,040 | 2,060 | 152,000 | 2,060 |
| 1994-08-23 | 2,080 | 2,090 | 2,060 | 2,060 | 118,000 | 2,060 |
| 1994-08-22 | 2,110 | 2,110 | 2,070 | 2,080 | 76,000 | 2,080 |
| 1994-08-19 | 2,110 | 2,110 | 2,110 | 2,110 | 104,000 | 2,110 |
| 1994-08-18 | 2,140 | 2,150 | 2,110 | 2,130 | 239,000 | 2,130 |
| 1994-08-17 | 2,160 | 2,160 | 2,150 | 2,150 | 94,000 | 2,150 |
| 1994-08-16 | 2,150 | 2,180 | 2,150 | 2,150 | 33,000 | 2,150 |
| 1994-08-15 | 2,150 | 2,180 | 2,150 | 2,170 | 80,000 | 2,170 |
| 1994-08-12 | 2,150 | 2,170 | 2,150 | 2,150 | 378,000 | 2,150 |
| 1994-08-11 | 2,150 | 2,160 | 2,140 | 2,150 | 314,000 | 2,150 |
| 1994-08-10 | 2,140 | 2,160 | 2,120 | 2,150 | 112,000 | 2,150 |
| 1994-08-09 | 2,130 | 2,170 | 2,120 | 2,170 | 303,000 | 2,170 |
| 1994-08-08 | 2,090 | 2,120 | 2,090 | 2,120 | 168,000 | 2,120 |
| 1994-08-05 | 2,070 | 2,100 | 2,070 | 2,090 | 14,000 | 2,090 |
| 1994-08-04 | 2,080 | 2,110 | 2,080 | 2,100 | 24,000 | 2,100 |
| 1994-08-03 | 2,090 | 2,120 | 2,080 | 2,090 | 23,000 | 2,090 |
| 1994-08-02 | 2,100 | 2,120 | 2,090 | 2,100 | 82,000 | 2,100 |
| 1994-08-01 | 2,130 | 2,130 | 2,080 | 2,080 | 30,000 | 2,080 |
| 1994-07-29 | 2,110 | 2,130 | 2,110 | 2,130 | 28,000 | 2,130 |
| 1994-07-28 | 2,100 | 2,120 | 2,090 | 2,110 | 56,000 | 2,110 |
| 1994-07-27 | 2,120 | 2,130 | 2,100 | 2,130 | 69,000 | 2,130 |
| 1994-07-26 | 2,080 | 2,120 | 2,080 | 2,110 | 91,000 | 2,110 |
| 1994-07-25 | 2,110 | 2,110 | 2,070 | 2,070 | 80,000 | 2,070 |
| 1994-07-22 | 2,090 | 2,090 | 2,060 | 2,080 | 10,000 | 2,080 |
| 1994-07-21 | 2,060 | 2,060 | 2,050 | 2,050 | 58,000 | 2,050 |
| 1994-07-20 | 2,090 | 2,090 | 2,060 | 2,060 | 131,000 | 2,060 |
| 1994-07-19 | 2,070 | 2,110 | 2,070 | 2,110 | 70,000 | 2,110 |
| 1994-07-18 | 2,130 | 2,130 | 2,090 | 2,090 | 22,000 | 2,090 |
| 1994-07-15 | 2,140 | 2,140 | 2,110 | 2,110 | 60,000 | 2,110 |
| 1994-07-14 | 2,100 | 2,150 | 2,100 | 2,140 | 101,000 | 2,140 |
| 1994-07-13 | 2,110 | 2,130 | 2,100 | 2,130 | 84,000 | 2,130 |
| 1994-07-12 | 2,110 | 2,110 | 2,070 | 2,100 | 57,000 | 2,100 |
| 1994-07-11 | 2,080 | 2,080 | 2,060 | 2,070 | 16,000 | 2,070 |
| 1994-07-08 | 2,090 | 2,100 | 2,090 | 2,090 | 30,000 | 2,090 |
| 1994-07-07 | 2,130 | 2,130 | 2,100 | 2,100 | 34,000 | 2,100 |
| 1994-07-06 | 2,130 | 2,130 | 2,090 | 2,100 | 38,000 | 2,100 |
| 1994-07-05 | 2,110 | 2,130 | 2,110 | 2,130 | 79,000 | 2,130 |
| 1994-07-04 | 2,130 | 2,130 | 2,100 | 2,100 | 109,000 | 2,100 |
| 1994-07-01 | 2,100 | 2,100 | 2,080 | 2,090 | 117,000 | 2,090 |
| 1994-06-30 | 2,110 | 2,130 | 2,080 | 2,090 | 196,000 | 2,090 |
| 1994-06-29 | 2,090 | 2,110 | 2,090 | 2,110 | 161,000 | 2,110 |
| 1994-06-28 | 2,080 | 2,120 | 2,080 | 2,110 | 234,000 | 2,110 |
| 1994-06-27 | 2,060 | 2,100 | 2,050 | 2,080 | 127,000 | 2,080 |
| 1994-06-24 | 2,040 | 2,100 | 2,020 | 2,080 | 197,000 | 2,080 |
| 1994-06-23 | 2,010 | 2,060 | 2,000 | 2,060 | 199,000 | 2,060 |
| 1994-06-22 | 1,980 | 2,010 | 1,970 | 1,990 | 154,000 | 1,990 |
| 1994-06-21 | 2,000 | 2,020 | 1,990 | 1,990 | 124,000 | 1,990 |
| 1994-06-20 | 2,090 | 2,100 | 2,020 | 2,020 | 99,000 | 2,020 |
| 1994-06-17 | 2,090 | 2,090 | 2,070 | 2,090 | 91,000 | 2,090 |
| 1994-06-16 | 2,050 | 2,070 | 2,050 | 2,060 | 103,000 | 2,060 |
| 1994-06-15 | 2,100 | 2,100 | 2,060 | 2,060 | 88,000 | 2,060 |
| 1994-06-14 | 2,070 | 2,070 | 2,050 | 2,070 | 76,000 | 2,070 |
| 1994-06-13 | 2,100 | 2,100 | 2,080 | 2,100 | 135,000 | 2,100 |
| 1994-06-10 | 2,040 | 2,070 | 2,040 | 2,060 | 293,000 | 2,060 |
| 1994-06-09 | 2,060 | 2,100 | 2,050 | 2,080 | 147,000 | 2,080 |
| 1994-06-08 | 2,060 | 2,070 | 2,040 | 2,050 | 237,000 | 2,050 |
| 1994-06-07 | 2,030 | 2,040 | 2,030 | 2,040 | 85,000 | 2,040 |
| 1994-06-06 | 2,040 | 2,060 | 2,040 | 2,040 | 67,000 | 2,040 |
| 1994-06-03 | 2,030 | 2,050 | 2,030 | 2,040 | 65,000 | 2,040 |
| 1994-06-02 | 2,070 | 2,080 | 2,040 | 2,050 | 157,000 | 2,050 |
| 1994-06-01 | 2,090 | 2,090 | 2,050 | 2,070 | 136,000 | 2,070 |
| 1994-05-31 | 2,070 | 2,080 | 2,070 | 2,080 | 46,000 | 2,080 |
| 1994-05-30 | 2,050 | 2,080 | 2,050 | 2,080 | 119,000 | 2,080 |
| 1994-05-27 | 2,040 | 2,100 | 2,030 | 2,090 | 135,000 | 2,090 |
| 1994-05-26 | 2,060 | 2,060 | 2,040 | 2,040 | 220,000 | 2,040 |
| 1994-05-25 | 2,060 | 2,070 | 2,040 | 2,050 | 169,000 | 2,050 |
| 1994-05-24 | 2,110 | 2,110 | 2,040 | 2,050 | 179,000 | 2,050 |
| 1994-05-23 | 2,130 | 2,130 | 2,120 | 2,120 | 94,000 | 2,120 |
| 1994-05-20 | 2,100 | 2,110 | 2,080 | 2,110 | 96,000 | 2,110 |
| 1994-05-19 | 2,070 | 2,090 | 2,070 | 2,090 | 107,000 | 2,090 |
| 1994-05-18 | 2,080 | 2,090 | 2,070 | 2,090 | 73,000 | 2,090 |
| 1994-05-17 | 2,050 | 2,070 | 2,050 | 2,070 | 50,000 | 2,070 |
| 1994-05-16 | 2,100 | 2,100 | 2,090 | 2,090 | 60,000 | 2,090 |
| 1994-05-13 | 2,080 | 2,100 | 2,080 | 2,080 | 80,000 | 2,080 |
| 1994-05-12 | 2,070 | 2,080 | 2,050 | 2,080 | 138,000 | 2,080 |
| 1994-05-11 | 2,090 | 2,100 | 2,080 | 2,080 | 92,000 | 2,080 |
| 1994-05-10 | 2,090 | 2,090 | 2,070 | 2,070 | 79,000 | 2,070 |
| 1994-05-09 | 2,060 | 2,080 | 2,060 | 2,080 | 84,000 | 2,080 |
| 1994-05-06 | 2,050 | 2,090 | 2,020 | 2,090 | 291,000 | 2,090 |
| 1994-05-02 | 2,050 | 2,050 | 2,010 | 2,010 | 26,000 | 2,010 |
| 1994-04-28 | 2,030 | 2,040 | 2,020 | 2,040 | 79,000 | 2,040 |
| 1994-04-27 | 2,010 | 2,040 | 2,010 | 2,030 | 30,000 | 2,030 |
| 1994-04-26 | 2,020 | 2,020 | 2,010 | 2,020 | 210,000 | 2,020 |
| 1994-04-25 | 2,050 | 2,050 | 2,020 | 2,020 | 184,000 | 2,020 |
| 1994-04-22 | 2,040 | 2,050 | 2,040 | 2,050 | 133,000 | 2,050 |
| 1994-04-21 | 2,040 | 2,050 | 2,030 | 2,030 | 93,000 | 2,030 |
| 1994-04-20 | 2,080 | 2,080 | 2,030 | 2,050 | 88,000 | 2,050 |
| 1994-04-19 | 2,090 | 2,100 | 2,070 | 2,090 | 156,000 | 2,090 |
| 1994-04-18 | 2,080 | 2,120 | 2,080 | 2,110 | 241,000 | 2,110 |
| 1994-04-15 | 2,090 | 2,130 | 2,080 | 2,080 | 76,000 | 2,080 |
| 1994-04-14 | 2,040 | 2,100 | 2,040 | 2,100 | 80,000 | 2,100 |
| 1994-04-13 | 2,050 | 2,100 | 2,030 | 2,080 | 103,000 | 2,080 |
| 1994-04-12 | 2,060 | 2,060 | 2,040 | 2,050 | 91,000 | 2,050 |
| 1994-04-11 | 2,050 | 2,060 | 2,030 | 2,040 | 56,000 | 2,040 |
| 1994-04-08 | 2,050 | 2,080 | 2,050 | 2,050 | 192,000 | 2,050 |
| 1994-04-07 | 2,070 | 2,070 | 2,030 | 2,070 | 242,000 | 2,070 |
| 1994-04-06 | 2,100 | 2,110 | 2,050 | 2,060 | 273,000 | 2,060 |
| 1994-04-05 | 2,090 | 2,100 | 2,080 | 2,080 | 202,000 | 2,080 |
| 1994-04-04 | 2,110 | 2,110 | 2,090 | 2,100 | 153,000 | 2,100 |
| 1994-04-01 | 2,120 | 2,130 | 2,100 | 2,100 | 161,000 | 2,100 |
| 1994-03-31 | 2,140 | 2,140 | 2,100 | 2,110 | 135,000 | 2,110 |
| 1994-03-30 | 2,090 | 2,140 | 2,080 | 2,140 | 220,000 | 2,140 |
| 1994-03-29 | 2,150 | 2,180 | 2,100 | 2,100 | 84,000 | 2,100 |
| 1994-03-28 | 2,140 | 2,180 | 2,140 | 2,180 | 154,000 | 2,180 |
| 1994-03-25 | 2,130 | 2,160 | 2,110 | 2,140 | 193,000 | 2,140 |
| 1994-03-24 | 2,130 | 2,160 | 2,110 | 2,160 | 188,000 | 2,160 |
| 1994-03-23 | 2,130 | 2,140 | 2,110 | 2,110 | 130,000 | 2,110 |
| 1994-03-22 | 2,100 | 2,130 | 2,090 | 2,100 | 306,000 | 2,100 |
| 1994-03-18 | 2,100 | 2,120 | 2,070 | 2,070 | 439,000 | 2,070 |
| 1994-03-17 | 2,150 | 2,150 | 2,100 | 2,120 | 95,000 | 2,120 |
| 1994-03-16 | 2,100 | 2,130 | 2,090 | 2,130 | 497,000 | 2,130 |
| 1994-03-15 | 2,090 | 2,100 | 2,060 | 2,090 | 352,000 | 2,090 |
| 1994-03-14 | 2,080 | 2,110 | 2,080 | 2,100 | 609,000 | 2,100 |
| 1994-03-11 | 2,130 | 2,130 | 2,090 | 2,100 | 500,000 | 2,100 |
| 1994-03-10 | 2,160 | 2,180 | 2,110 | 2,160 | 629,000 | 2,160 |
| 1994-03-09 | 2,210 | 2,220 | 2,190 | 2,200 | 324,000 | 2,200 |
| 1994-03-08 | 2,230 | 2,250 | 2,190 | 2,190 | 1,059,000 | 2,190 |
| 1994-03-07 | 2,110 | 2,160 | 2,110 | 2,140 | 423,000 | 2,140 |
| 1994-03-04 | 2,090 | 2,120 | 2,080 | 2,090 | 444,000 | 2,090 |
| 1994-03-03 | 2,080 | 2,100 | 2,070 | 2,070 | 343,000 | 2,070 |
| 1994-03-02 | 2,110 | 2,120 | 2,060 | 2,060 | 337,000 | 2,060 |
| 1994-03-01 | 2,170 | 2,170 | 2,120 | 2,130 | 263,000 | 2,130 |
| 1994-02-28 | 2,150 | 2,150 | 2,120 | 2,130 | 214,000 | 2,130 |
| 1994-02-25 | 2,120 | 2,160 | 2,120 | 2,130 | 218,000 | 2,130 |
| 1994-02-24 | 2,170 | 2,200 | 2,150 | 2,160 | 604,000 | 2,160 |
| 1994-02-23 | 2,230 | 2,260 | 2,180 | 2,210 | 502,000 | 2,210 |
| 1994-02-22 | 2,220 | 2,230 | 2,200 | 2,230 | 179,000 | 2,230 |
| 1994-02-21 | 2,180 | 2,230 | 2,180 | 2,230 | 114,000 | 2,230 |
| 1994-02-18 | 2,190 | 2,220 | 2,190 | 2,220 | 257,000 | 2,220 |
| 1994-02-17 | 2,150 | 2,180 | 2,130 | 2,180 | 381,000 | 2,180 |
| 1994-02-16 | 2,150 | 2,160 | 2,130 | 2,130 | 239,000 | 2,130 |
| 1994-02-15 | 2,100 | 2,150 | 2,090 | 2,150 | 196,000 | 2,150 |
| 1994-02-14 | 2,110 | 2,160 | 2,110 | 2,120 | 67,000 | 2,120 |
| 1994-02-10 | 2,160 | 2,160 | 2,130 | 2,140 | 159,000 | 2,140 |
| 1994-02-09 | 2,160 | 2,160 | 2,140 | 2,160 | 265,000 | 2,160 |
| 1994-02-08 | 2,160 | 2,160 | 2,150 | 2,160 | 265,000 | 2,160 |
| 1994-02-07 | 2,160 | 2,160 | 2,140 | 2,150 | 177,000 | 2,150 |
| 1994-02-04 | 2,150 | 2,150 | 2,130 | 2,150 | 114,000 | 2,150 |
| 1994-02-03 | 2,160 | 2,170 | 2,110 | 2,120 | 252,000 | 2,120 |
| 1994-02-02 | 2,200 | 2,200 | 2,150 | 2,160 | 655,000 | 2,160 |
| 1994-02-01 | 2,280 | 2,290 | 2,170 | 2,190 | 505,000 | 2,190 |
| 1994-01-31 | 2,210 | 2,290 | 2,210 | 2,250 | 310,000 | 2,250 |
| 1994-01-28 | 2,160 | 2,170 | 2,150 | 2,170 | 158,000 | 2,170 |
| 1994-01-27 | 2,220 | 2,230 | 2,180 | 2,200 | 188,000 | 2,200 |
| 1994-01-26 | 2,180 | 2,240 | 2,170 | 2,220 | 197,000 | 2,220 |
| 1994-01-25 | 2,170 | 2,180 | 2,170 | 2,170 | 124,000 | 2,170 |
| 1994-01-24 | 2,160 | 2,200 | 2,160 | 2,170 | 162,000 | 2,170 |
| 1994-01-21 | 2,270 | 2,270 | 2,240 | 2,240 | 391,000 | 2,240 |
| 1994-01-20 | 2,220 | 2,230 | 2,200 | 2,230 | 149,000 | 2,230 |
| 1994-01-19 | 2,190 | 2,220 | 2,190 | 2,210 | 308,000 | 2,210 |
| 1994-01-18 | 2,190 | 2,200 | 2,180 | 2,200 | 72,000 | 2,200 |
| 1994-01-17 | 2,200 | 2,220 | 2,190 | 2,190 | 121,000 | 2,190 |
| 1994-01-14 | 2,220 | 2,240 | 2,160 | 2,240 | 60,000 | 2,240 |
| 1994-01-13 | 2,250 | 2,250 | 2,200 | 2,200 | 86,000 | 2,200 |
| 1994-01-12 | 2,240 | 2,250 | 2,230 | 2,250 | 81,000 | 2,250 |
| 1994-01-11 | 2,230 | 2,250 | 2,190 | 2,250 | 244,000 | 2,250 |
| 1994-01-10 | 2,230 | 2,240 | 2,220 | 2,220 | 245,000 | 2,220 |
| 1994-01-07 | 2,230 | 2,250 | 2,210 | 2,250 | 211,000 | 2,250 |
| 1994-01-06 | 2,210 | 2,230 | 2,190 | 2,200 | 177,000 | 2,200 |
| 1994-01-05 | 2,190 | 2,220 | 2,180 | 2,210 | 169,000 | 2,210 |
| 1994-01-04 | 2,150 | 2,190 | 2,140 | 2,190 | 65,000 | 2,190 |
分割・併合履歴 ： [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株
