4540 (株)ツムラ 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 | 1,190 | 1,210 | 1,180 | 1,200 | 296,000 | 1,200 |
| 1994-12-29 | 1,150 | 1,190 | 1,140 | 1,190 | 305,000 | 1,190 |
| 1994-12-28 | 1,160 | 1,180 | 1,150 | 1,170 | 332,000 | 1,170 |
| 1994-12-27 | 1,160 | 1,160 | 1,150 | 1,160 | 174,000 | 1,160 |
| 1994-12-26 | 1,150 | 1,160 | 1,130 | 1,160 | 573,000 | 1,160 |
| 1994-12-22 | 1,090 | 1,110 | 1,090 | 1,110 | 407,000 | 1,110 |
| 1994-12-21 | 1,090 | 1,090 | 1,080 | 1,080 | 228,000 | 1,080 |
| 1994-12-20 | 1,050 | 1,100 | 1,050 | 1,090 | 193,000 | 1,090 |
| 1994-12-19 | 1,050 | 1,060 | 1,040 | 1,050 | 203,000 | 1,050 |
| 1994-12-16 | 1,090 | 1,100 | 1,070 | 1,070 | 369,000 | 1,070 |
| 1994-12-15 | 1,050 | 1,080 | 1,040 | 1,070 | 304,000 | 1,070 |
| 1994-12-14 | 1,030 | 1,040 | 1,030 | 1,040 | 270,000 | 1,040 |
| 1994-12-13 | 1,040 | 1,050 | 1,030 | 1,030 | 91,000 | 1,030 |
| 1994-12-12 | 1,050 | 1,050 | 1,020 | 1,030 | 371,000 | 1,030 |
| 1994-12-09 | 1,020 | 1,050 | 1,020 | 1,040 | 651,000 | 1,040 |
| 1994-12-08 | 1,070 | 1,070 | 997 | 1,030 | 2,111,000 | 1,030 |
| 1994-12-07 | 1,120 | 1,120 | 1,070 | 1,080 | 685,000 | 1,080 |
| 1994-12-06 | 1,150 | 1,160 | 1,120 | 1,130 | 279,000 | 1,130 |
| 1994-12-05 | 1,140 | 1,160 | 1,140 | 1,150 | 64,000 | 1,150 |
| 1994-12-02 | 1,140 | 1,150 | 1,140 | 1,140 | 118,000 | 1,140 |
| 1994-12-01 | 1,120 | 1,150 | 1,100 | 1,130 | 181,000 | 1,130 |
| 1994-11-30 | 1,100 | 1,110 | 1,090 | 1,110 | 147,000 | 1,110 |
| 1994-11-29 | 1,090 | 1,110 | 1,090 | 1,110 | 115,000 | 1,110 |
| 1994-11-28 | 1,080 | 1,100 | 1,080 | 1,080 | 112,000 | 1,080 |
| 1994-11-25 | 1,090 | 1,100 | 1,080 | 1,080 | 262,000 | 1,080 |
| 1994-11-24 | 1,090 | 1,100 | 1,090 | 1,090 | 94,000 | 1,090 |
| 1994-11-22 | 1,090 | 1,110 | 1,090 | 1,110 | 166,000 | 1,110 |
| 1994-11-21 | 1,100 | 1,110 | 1,090 | 1,090 | 122,000 | 1,090 |
| 1994-11-18 | 1,120 | 1,120 | 1,100 | 1,100 | 116,000 | 1,100 |
| 1994-11-17 | 1,120 | 1,120 | 1,110 | 1,120 | 77,000 | 1,120 |
| 1994-11-16 | 1,140 | 1,140 | 1,120 | 1,120 | 156,000 | 1,120 |
| 1994-11-15 | 1,120 | 1,140 | 1,120 | 1,140 | 137,000 | 1,140 |
| 1994-11-14 | 1,120 | 1,120 | 1,100 | 1,110 | 115,000 | 1,110 |
| 1994-11-11 | 1,100 | 1,110 | 1,090 | 1,090 | 172,000 | 1,090 |
| 1994-11-10 | 1,090 | 1,110 | 1,080 | 1,110 | 231,000 | 1,110 |
| 1994-11-09 | 1,120 | 1,120 | 1,070 | 1,080 | 359,000 | 1,080 |
| 1994-11-08 | 1,130 | 1,130 | 1,110 | 1,120 | 155,000 | 1,120 |
| 1994-11-07 | 1,160 | 1,160 | 1,130 | 1,130 | 155,000 | 1,130 |
| 1994-11-04 | 1,130 | 1,170 | 1,130 | 1,170 | 375,000 | 1,170 |
| 1994-11-02 | 1,130 | 1,150 | 1,120 | 1,140 | 367,000 | 1,140 |
| 1994-11-01 | 1,110 | 1,120 | 1,100 | 1,110 | 122,000 | 1,110 |
| 1994-10-31 | 1,100 | 1,120 | 1,080 | 1,120 | 278,000 | 1,120 |
| 1994-10-28 | 1,120 | 1,130 | 1,060 | 1,090 | 856,000 | 1,090 |
| 1994-10-27 | 1,160 | 1,160 | 1,120 | 1,120 | 567,000 | 1,120 |
| 1994-10-26 | 1,180 | 1,190 | 1,160 | 1,170 | 369,000 | 1,170 |
| 1994-10-25 | 1,140 | 1,210 | 1,130 | 1,200 | 1,747,000 | 1,200 |
| 1994-10-24 | 1,120 | 1,120 | 1,120 | 1,120 | 443,000 | 1,120 |
| 1994-10-20 | 1,270 | 1,320 | 1,270 | 1,320 | 597,000 | 1,320 |
| 1994-10-19 | 1,260 | 1,280 | 1,260 | 1,270 | 314,000 | 1,270 |
| 1994-10-18 | 1,260 | 1,270 | 1,250 | 1,270 | 272,000 | 1,270 |
| 1994-10-17 | 1,270 | 1,270 | 1,260 | 1,270 | 108,000 | 1,270 |
| 1994-10-14 | 1,270 | 1,280 | 1,250 | 1,250 | 195,000 | 1,250 |
| 1994-10-13 | 1,240 | 1,280 | 1,240 | 1,250 | 350,000 | 1,250 |
| 1994-10-12 | 1,230 | 1,250 | 1,220 | 1,230 | 191,000 | 1,230 |
| 1994-10-11 | 1,260 | 1,270 | 1,220 | 1,240 | 197,000 | 1,240 |
| 1994-10-07 | 1,260 | 1,280 | 1,250 | 1,250 | 382,000 | 1,250 |
| 1994-10-06 | 1,210 | 1,270 | 1,210 | 1,270 | 400,000 | 1,270 |
| 1994-10-05 | 1,220 | 1,220 | 1,200 | 1,220 | 194,000 | 1,220 |
| 1994-10-04 | 1,240 | 1,240 | 1,220 | 1,220 | 319,000 | 1,220 |
| 1994-10-03 | 1,230 | 1,230 | 1,190 | 1,200 | 185,000 | 1,200 |
| 1994-09-30 | 1,200 | 1,230 | 1,190 | 1,190 | 399,000 | 1,190 |
| 1994-09-29 | 1,190 | 1,250 | 1,180 | 1,240 | 429,000 | 1,240 |
| 1994-09-28 | 1,230 | 1,250 | 1,180 | 1,190 | 596,000 | 1,190 |
| 1994-09-27 | 1,280 | 1,280 | 1,230 | 1,250 | 771,000 | 1,250 |
| 1994-09-26 | 1,330 | 1,350 | 1,300 | 1,300 | 1,343,000 | 1,300 |
| 1994-09-22 | 1,170 | 1,280 | 1,170 | 1,270 | 1,477,000 | 1,270 |
| 1994-09-21 | 1,210 | 1,210 | 1,150 | 1,190 | 1,219,000 | 1,190 |
| 1994-09-20 | 1,130 | 1,200 | 1,130 | 1,190 | 2,427,000 | 1,190 |
| 1994-09-19 | 1,110 | 1,150 | 1,100 | 1,110 | 1,713,000 | 1,110 |
| 1994-09-16 | 1,090 | 1,110 | 1,050 | 1,090 | 3,308,000 | 1,090 |
| 1994-09-14 | 1,130 | 1,140 | 997 | 1,050 | 6,234,000 | 1,050 |
| 1994-09-13 | 1,270 | 1,270 | 1,170 | 1,170 | 3,418,000 | 1,170 |
| 1994-09-12 | 1,390 | 1,400 | 1,360 | 1,370 | 226,000 | 1,370 |
| 1994-09-09 | 1,400 | 1,420 | 1,390 | 1,390 | 487,000 | 1,390 |
| 1994-09-08 | 1,360 | 1,410 | 1,360 | 1,400 | 456,000 | 1,400 |
| 1994-09-07 | 1,370 | 1,380 | 1,350 | 1,360 | 539,000 | 1,360 |
| 1994-09-06 | 1,380 | 1,400 | 1,360 | 1,370 | 1,033,000 | 1,370 |
| 1994-09-05 | 1,430 | 1,440 | 1,380 | 1,380 | 628,000 | 1,380 |
| 1994-09-02 | 1,480 | 1,480 | 1,420 | 1,430 | 432,000 | 1,430 |
| 1994-09-01 | 1,430 | 1,470 | 1,430 | 1,470 | 537,000 | 1,470 |
| 1994-08-31 | 1,430 | 1,450 | 1,420 | 1,440 | 507,000 | 1,440 |
| 1994-08-30 | 1,470 | 1,480 | 1,400 | 1,440 | 1,247,000 | 1,440 |
| 1994-08-29 | 1,470 | 1,490 | 1,470 | 1,470 | 480,000 | 1,470 |
| 1994-08-26 | 1,510 | 1,510 | 1,460 | 1,470 | 811,000 | 1,470 |
| 1994-08-25 | 1,550 | 1,550 | 1,520 | 1,520 | 275,000 | 1,520 |
| 1994-08-24 | 1,550 | 1,550 | 1,510 | 1,540 | 807,000 | 1,540 |
| 1994-08-23 | 1,560 | 1,560 | 1,550 | 1,550 | 315,000 | 1,550 |
| 1994-08-22 | 1,570 | 1,570 | 1,560 | 1,560 | 164,000 | 1,560 |
| 1994-08-19 | 1,570 | 1,580 | 1,560 | 1,560 | 166,000 | 1,560 |
| 1994-08-18 | 1,600 | 1,600 | 1,570 | 1,570 | 167,000 | 1,570 |
| 1994-08-17 | 1,580 | 1,600 | 1,570 | 1,590 | 254,000 | 1,590 |
| 1994-08-16 | 1,560 | 1,580 | 1,560 | 1,570 | 247,000 | 1,570 |
| 1994-08-15 | 1,560 | 1,570 | 1,550 | 1,550 | 259,000 | 1,550 |
| 1994-08-12 | 1,570 | 1,570 | 1,550 | 1,550 | 520,000 | 1,550 |
| 1994-08-11 | 1,570 | 1,590 | 1,560 | 1,560 | 310,000 | 1,560 |
| 1994-08-10 | 1,600 | 1,600 | 1,570 | 1,570 | 413,000 | 1,570 |
| 1994-08-09 | 1,640 | 1,650 | 1,580 | 1,590 | 624,000 | 1,590 |
| 1994-08-08 | 1,640 | 1,660 | 1,630 | 1,650 | 380,000 | 1,650 |
| 1994-08-05 | 1,630 | 1,650 | 1,630 | 1,650 | 255,000 | 1,650 |
| 1994-08-04 | 1,630 | 1,650 | 1,630 | 1,630 | 288,000 | 1,630 |
| 1994-08-03 | 1,650 | 1,660 | 1,630 | 1,650 | 494,000 | 1,650 |
| 1994-08-02 | 1,630 | 1,640 | 1,620 | 1,630 | 716,000 | 1,630 |
| 1994-08-01 | 1,640 | 1,640 | 1,620 | 1,630 | 419,000 | 1,630 |
| 1994-07-29 | 1,660 | 1,660 | 1,620 | 1,620 | 340,000 | 1,620 |
| 1994-07-28 | 1,660 | 1,660 | 1,620 | 1,630 | 548,000 | 1,630 |
| 1994-07-27 | 1,700 | 1,700 | 1,660 | 1,660 | 576,000 | 1,660 |
| 1994-07-26 | 1,700 | 1,710 | 1,690 | 1,690 | 349,000 | 1,690 |
| 1994-07-25 | 1,740 | 1,740 | 1,710 | 1,710 | 681,000 | 1,710 |
| 1994-07-22 | 1,730 | 1,760 | 1,710 | 1,750 | 1,366,000 | 1,750 |
| 1994-07-21 | 1,700 | 1,720 | 1,700 | 1,710 | 409,000 | 1,710 |
| 1994-07-20 | 1,720 | 1,730 | 1,700 | 1,710 | 388,000 | 1,710 |
| 1994-07-19 | 1,700 | 1,720 | 1,700 | 1,710 | 107,000 | 1,710 |
| 1994-07-18 | 1,720 | 1,730 | 1,700 | 1,700 | 199,000 | 1,700 |
| 1994-07-15 | 1,740 | 1,750 | 1,710 | 1,720 | 735,000 | 1,720 |
| 1994-07-14 | 1,660 | 1,740 | 1,660 | 1,740 | 825,000 | 1,740 |
| 1994-07-13 | 1,720 | 1,720 | 1,650 | 1,660 | 696,000 | 1,660 |
| 1994-07-12 | 1,660 | 1,710 | 1,650 | 1,710 | 1,256,000 | 1,710 |
| 1994-07-11 | 1,610 | 1,670 | 1,600 | 1,670 | 488,000 | 1,670 |
| 1994-07-08 | 1,630 | 1,650 | 1,580 | 1,610 | 540,000 | 1,610 |
| 1994-07-07 | 1,620 | 1,650 | 1,610 | 1,610 | 527,000 | 1,610 |
| 1994-07-06 | 1,660 | 1,670 | 1,600 | 1,630 | 630,000 | 1,630 |
| 1994-07-05 | 1,630 | 1,670 | 1,630 | 1,650 | 883,000 | 1,650 |
| 1994-07-04 | 1,590 | 1,620 | 1,590 | 1,620 | 184,000 | 1,620 |
| 1994-07-01 | 1,590 | 1,590 | 1,580 | 1,580 | 407,000 | 1,580 |
| 1994-06-30 | 1,570 | 1,600 | 1,570 | 1,600 | 140,000 | 1,600 |
| 1994-06-29 | 1,600 | 1,600 | 1,570 | 1,580 | 541,000 | 1,580 |
| 1994-06-28 | 1,580 | 1,610 | 1,570 | 1,580 | 480,000 | 1,580 |
| 1994-06-27 | 1,570 | 1,590 | 1,570 | 1,570 | 359,000 | 1,570 |
| 1994-06-24 | 1,590 | 1,610 | 1,590 | 1,600 | 243,000 | 1,600 |
| 1994-06-23 | 1,590 | 1,600 | 1,580 | 1,600 | 249,000 | 1,600 |
| 1994-06-22 | 1,580 | 1,600 | 1,560 | 1,570 | 616,000 | 1,570 |
| 1994-06-21 | 1,600 | 1,610 | 1,580 | 1,600 | 280,000 | 1,600 |
| 1994-06-20 | 1,630 | 1,630 | 1,610 | 1,620 | 185,000 | 1,620 |
| 1994-06-17 | 1,600 | 1,640 | 1,590 | 1,600 | 432,000 | 1,600 |
| 1994-06-16 | 1,580 | 1,590 | 1,530 | 1,590 | 1,208,000 | 1,590 |
| 1994-06-15 | 1,630 | 1,650 | 1,580 | 1,580 | 1,149,000 | 1,580 |
| 1994-06-14 | 1,660 | 1,670 | 1,640 | 1,650 | 380,000 | 1,650 |
| 1994-06-13 | 1,650 | 1,680 | 1,640 | 1,670 | 147,000 | 1,670 |
| 1994-06-10 | 1,690 | 1,690 | 1,660 | 1,660 | 367,000 | 1,660 |
| 1994-06-09 | 1,720 | 1,730 | 1,690 | 1,690 | 214,000 | 1,690 |
| 1994-06-08 | 1,690 | 1,710 | 1,680 | 1,710 | 226,000 | 1,710 |
| 1994-06-07 | 1,680 | 1,690 | 1,660 | 1,690 | 223,000 | 1,690 |
| 1994-06-06 | 1,690 | 1,700 | 1,680 | 1,680 | 112,000 | 1,680 |
| 1994-06-03 | 1,700 | 1,700 | 1,690 | 1,690 | 237,000 | 1,690 |
| 1994-06-02 | 1,730 | 1,730 | 1,700 | 1,700 | 207,000 | 1,700 |
| 1994-06-01 | 1,750 | 1,760 | 1,690 | 1,690 | 542,000 | 1,690 |
| 1994-05-31 | 1,690 | 1,720 | 1,670 | 1,720 | 179,000 | 1,720 |
| 1994-05-30 | 1,720 | 1,720 | 1,680 | 1,690 | 244,000 | 1,690 |
| 1994-05-27 | 1,710 | 1,720 | 1,620 | 1,720 | 1,037,000 | 1,720 |
| 1994-05-26 | 1,750 | 1,750 | 1,720 | 1,720 | 195,000 | 1,720 |
| 1994-05-25 | 1,780 | 1,790 | 1,730 | 1,730 | 276,000 | 1,730 |
| 1994-05-24 | 1,730 | 1,780 | 1,730 | 1,780 | 205,000 | 1,780 |
| 1994-05-23 | 1,750 | 1,770 | 1,730 | 1,730 | 92,000 | 1,730 |
| 1994-05-20 | 1,730 | 1,740 | 1,720 | 1,730 | 144,000 | 1,730 |
| 1994-05-19 | 1,730 | 1,750 | 1,720 | 1,740 | 111,000 | 1,740 |
| 1994-05-18 | 1,760 | 1,760 | 1,730 | 1,750 | 86,000 | 1,750 |
| 1994-05-17 | 1,740 | 1,740 | 1,730 | 1,730 | 73,000 | 1,730 |
| 1994-05-16 | 1,790 | 1,790 | 1,740 | 1,740 | 89,000 | 1,740 |
| 1994-05-13 | 1,760 | 1,800 | 1,760 | 1,780 | 276,000 | 1,780 |
| 1994-05-12 | 1,730 | 1,750 | 1,730 | 1,750 | 118,000 | 1,750 |
| 1994-05-11 | 1,750 | 1,750 | 1,730 | 1,750 | 295,000 | 1,750 |
| 1994-05-10 | 1,730 | 1,740 | 1,720 | 1,720 | 239,000 | 1,720 |
| 1994-05-09 | 1,750 | 1,760 | 1,740 | 1,750 | 114,000 | 1,750 |
| 1994-05-06 | 1,770 | 1,780 | 1,760 | 1,760 | 63,000 | 1,760 |
| 1994-05-02 | 1,770 | 1,770 | 1,730 | 1,750 | 248,000 | 1,750 |
| 1994-04-28 | 1,770 | 1,780 | 1,760 | 1,770 | 232,000 | 1,770 |
| 1994-04-27 | 1,780 | 1,790 | 1,760 | 1,790 | 180,000 | 1,790 |
| 1994-04-26 | 1,800 | 1,820 | 1,790 | 1,790 | 141,000 | 1,790 |
| 1994-04-25 | 1,840 | 1,840 | 1,800 | 1,830 | 138,000 | 1,830 |
| 1994-04-22 | 1,830 | 1,850 | 1,800 | 1,850 | 512,000 | 1,850 |
| 1994-04-21 | 1,800 | 1,840 | 1,790 | 1,810 | 158,000 | 1,810 |
| 1994-04-20 | 1,860 | 1,880 | 1,810 | 1,810 | 636,000 | 1,810 |
| 1994-04-19 | 1,850 | 1,860 | 1,830 | 1,860 | 396,000 | 1,860 |
| 1994-04-18 | 1,790 | 1,860 | 1,780 | 1,850 | 597,000 | 1,850 |
| 1994-04-15 | 1,820 | 1,820 | 1,760 | 1,790 | 156,000 | 1,790 |
| 1994-04-14 | 1,830 | 1,830 | 1,800 | 1,800 | 243,000 | 1,800 |
| 1994-04-13 | 1,770 | 1,810 | 1,760 | 1,810 | 289,000 | 1,810 |
| 1994-04-12 | 1,770 | 1,770 | 1,750 | 1,760 | 147,000 | 1,760 |
| 1994-04-11 | 1,750 | 1,780 | 1,750 | 1,770 | 98,000 | 1,770 |
| 1994-04-08 | 1,790 | 1,800 | 1,730 | 1,780 | 467,000 | 1,780 |
| 1994-04-07 | 1,790 | 1,790 | 1,760 | 1,780 | 106,000 | 1,780 |
| 1994-04-06 | 1,800 | 1,810 | 1,770 | 1,770 | 514,000 | 1,770 |
| 1994-04-05 | 1,730 | 1,800 | 1,730 | 1,800 | 370,000 | 1,800 |
| 1994-04-04 | 1,740 | 1,740 | 1,720 | 1,730 | 458,000 | 1,730 |
| 1994-04-01 | 1,790 | 1,800 | 1,770 | 1,770 | 364,000 | 1,770 |
| 1994-03-31 | 1,820 | 1,840 | 1,770 | 1,770 | 262,000 | 1,770 |
| 1994-03-30 | 1,810 | 1,830 | 1,800 | 1,830 | 424,000 | 1,830 |
| 1994-03-29 | 1,850 | 1,870 | 1,840 | 1,850 | 368,000 | 1,850 |
| 1994-03-28 | 1,820 | 1,850 | 1,820 | 1,840 | 306,000 | 1,840 |
| 1994-03-25 | 1,860 | 1,880 | 1,820 | 1,850 | 764,000 | 1,850 |
| 1994-03-24 | 1,820 | 1,880 | 1,820 | 1,860 | 821,000 | 1,860 |
| 1994-03-23 | 1,850 | 1,880 | 1,810 | 1,810 | 834,000 | 1,810 |
| 1994-03-22 | 1,890 | 1,900 | 1,830 | 1,850 | 624,000 | 1,850 |
| 1994-03-18 | 1,830 | 1,920 | 1,830 | 1,860 | 2,381,000 | 1,860 |
| 1994-03-17 | 1,840 | 1,840 | 1,810 | 1,810 | 440,000 | 1,810 |
| 1994-03-16 | 1,850 | 1,860 | 1,820 | 1,840 | 932,000 | 1,840 |
| 1994-03-15 | 1,750 | 1,880 | 1,740 | 1,850 | 2,043,000 | 1,850 |
| 1994-03-14 | 1,780 | 1,780 | 1,740 | 1,770 | 313,000 | 1,770 |
| 1994-03-11 | 1,690 | 1,780 | 1,690 | 1,760 | 1,058,000 | 1,760 |
| 1994-03-10 | 1,740 | 1,740 | 1,690 | 1,700 | 268,000 | 1,700 |
| 1994-03-09 | 1,700 | 1,730 | 1,680 | 1,710 | 371,000 | 1,710 |
| 1994-03-08 | 1,730 | 1,740 | 1,710 | 1,720 | 327,000 | 1,720 |
| 1994-03-07 | 1,760 | 1,770 | 1,710 | 1,710 | 635,000 | 1,710 |
| 1994-03-04 | 1,610 | 1,730 | 1,610 | 1,730 | 791,000 | 1,730 |
| 1994-03-03 | 1,610 | 1,620 | 1,600 | 1,610 | 207,000 | 1,610 |
| 1994-03-02 | 1,660 | 1,660 | 1,620 | 1,620 | 366,000 | 1,620 |
| 1994-03-01 | 1,640 | 1,660 | 1,640 | 1,640 | 176,000 | 1,640 |
| 1994-02-28 | 1,650 | 1,680 | 1,640 | 1,640 | 222,000 | 1,640 |
| 1994-02-25 | 1,690 | 1,690 | 1,660 | 1,660 | 205,000 | 1,660 |
| 1994-02-24 | 1,660 | 1,720 | 1,650 | 1,690 | 451,000 | 1,690 |
| 1994-02-23 | 1,650 | 1,660 | 1,630 | 1,650 | 158,000 | 1,650 |
| 1994-02-22 | 1,660 | 1,670 | 1,640 | 1,650 | 242,000 | 1,650 |
| 1994-02-21 | 1,620 | 1,640 | 1,580 | 1,630 | 204,000 | 1,630 |
| 1994-02-18 | 1,600 | 1,630 | 1,590 | 1,630 | 443,000 | 1,630 |
| 1994-02-17 | 1,720 | 1,720 | 1,560 | 1,600 | 1,058,000 | 1,600 |
| 1994-02-16 | 1,740 | 1,750 | 1,720 | 1,720 | 389,000 | 1,720 |
| 1994-02-15 | 1,710 | 1,750 | 1,710 | 1,720 | 721,000 | 1,720 |
| 1994-02-14 | 1,770 | 1,780 | 1,760 | 1,780 | 273,000 | 1,780 |
| 1994-02-10 | 1,760 | 1,810 | 1,740 | 1,800 | 780,000 | 1,800 |
| 1994-02-09 | 1,800 | 1,820 | 1,710 | 1,760 | 1,211,000 | 1,760 |
| 1994-02-08 | 1,860 | 1,880 | 1,790 | 1,790 | 1,262,000 | 1,790 |
| 1994-02-07 | 1,790 | 1,840 | 1,770 | 1,830 | 832,000 | 1,830 |
| 1994-02-04 | 1,780 | 1,840 | 1,770 | 1,790 | 1,301,000 | 1,790 |
| 1994-02-03 | 1,860 | 1,860 | 1,750 | 1,780 | 2,186,000 | 1,780 |
| 1994-02-02 | 1,780 | 1,900 | 1,750 | 1,870 | 5,876,000 | 1,870 |
| 1994-02-01 | 1,650 | 1,750 | 1,630 | 1,750 | 2,794,000 | 1,750 |
| 1994-01-31 | 1,650 | 1,650 | 1,610 | 1,640 | 1,672,000 | 1,640 |
| 1994-01-28 | 1,550 | 1,600 | 1,540 | 1,550 | 1,570,000 | 1,550 |
| 1994-01-27 | 1,590 | 1,660 | 1,580 | 1,600 | 3,792,000 | 1,600 |
| 1994-01-26 | 1,620 | 1,650 | 1,560 | 1,580 | 4,370,000 | 1,580 |
| 1994-01-25 | 1,460 | 1,620 | 1,450 | 1,590 | 5,432,000 | 1,590 |
| 1994-01-24 | 1,450 | 1,470 | 1,420 | 1,430 | 2,090,000 | 1,430 |
| 1994-01-21 | 1,490 | 1,540 | 1,480 | 1,530 | 3,726,000 | 1,530 |
| 1994-01-20 | 1,380 | 1,480 | 1,370 | 1,450 | 2,585,000 | 1,450 |
| 1994-01-19 | 1,350 | 1,380 | 1,330 | 1,380 | 459,000 | 1,380 |
| 1994-01-18 | 1,350 | 1,390 | 1,340 | 1,380 | 581,000 | 1,380 |
| 1994-01-17 | 1,370 | 1,380 | 1,350 | 1,360 | 404,000 | 1,360 |
| 1994-01-14 | 1,340 | 1,380 | 1,330 | 1,370 | 926,000 | 1,370 |
| 1994-01-13 | 1,420 | 1,420 | 1,330 | 1,330 | 1,423,000 | 1,330 |
| 1994-01-12 | 1,290 | 1,400 | 1,270 | 1,400 | 1,203,000 | 1,400 |
| 1994-01-11 | 1,320 | 1,330 | 1,270 | 1,290 | 473,000 | 1,290 |
| 1994-01-10 | 1,270 | 1,310 | 1,260 | 1,280 | 1,066,000 | 1,280 |
| 1994-01-07 | 1,200 | 1,270 | 1,180 | 1,240 | 606,000 | 1,240 |
| 1994-01-06 | 1,220 | 1,220 | 1,180 | 1,180 | 747,000 | 1,180 |
| 1994-01-05 | 1,170 | 1,200 | 1,170 | 1,190 | 497,000 | 1,190 |
| 1994-01-04 | 1,130 | 1,170 | 1,110 | 1,170 | 431,000 | 1,170 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株
