5108 (株)ブリヂストン 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 | 1,560 | 1,580 | 1,550 | 1,560 | 149,000 | 1,560 |
| 1994-12-29 | 1,550 | 1,570 | 1,550 | 1,570 | 326,000 | 1,570 |
| 1994-12-28 | 1,580 | 1,580 | 1,550 | 1,560 | 341,000 | 1,560 |
| 1994-12-27 | 1,590 | 1,590 | 1,580 | 1,580 | 454,000 | 1,580 |
| 1994-12-26 | 1,580 | 1,590 | 1,580 | 1,590 | 950,000 | 1,590 |
| 1994-12-22 | 1,590 | 1,590 | 1,570 | 1,570 | 682,000 | 1,570 |
| 1994-12-21 | 1,580 | 1,590 | 1,570 | 1,580 | 1,109,000 | 1,580 |
| 1994-12-20 | 1,580 | 1,590 | 1,570 | 1,580 | 649,000 | 1,580 |
| 1994-12-19 | 1,580 | 1,590 | 1,570 | 1,570 | 816,000 | 1,570 |
| 1994-12-16 | 1,580 | 1,580 | 1,570 | 1,580 | 702,000 | 1,580 |
| 1994-12-15 | 1,560 | 1,580 | 1,550 | 1,570 | 676,000 | 1,570 |
| 1994-12-14 | 1,540 | 1,560 | 1,540 | 1,550 | 270,000 | 1,550 |
| 1994-12-13 | 1,540 | 1,550 | 1,530 | 1,540 | 439,000 | 1,540 |
| 1994-12-12 | 1,540 | 1,550 | 1,530 | 1,530 | 378,000 | 1,530 |
| 1994-12-09 | 1,560 | 1,560 | 1,530 | 1,550 | 1,379,000 | 1,550 |
| 1994-12-08 | 1,550 | 1,560 | 1,540 | 1,560 | 285,000 | 1,560 |
| 1994-12-07 | 1,560 | 1,570 | 1,550 | 1,560 | 839,000 | 1,560 |
| 1994-12-06 | 1,560 | 1,580 | 1,560 | 1,570 | 920,000 | 1,570 |
| 1994-12-05 | 1,530 | 1,540 | 1,530 | 1,540 | 238,000 | 1,540 |
| 1994-12-02 | 1,530 | 1,540 | 1,520 | 1,530 | 377,000 | 1,530 |
| 1994-12-01 | 1,540 | 1,550 | 1,530 | 1,530 | 524,000 | 1,530 |
| 1994-11-30 | 1,530 | 1,550 | 1,530 | 1,540 | 855,000 | 1,540 |
| 1994-11-29 | 1,520 | 1,530 | 1,510 | 1,520 | 508,000 | 1,520 |
| 1994-11-28 | 1,510 | 1,520 | 1,500 | 1,510 | 484,000 | 1,510 |
| 1994-11-25 | 1,520 | 1,530 | 1,500 | 1,500 | 602,000 | 1,500 |
| 1994-11-24 | 1,500 | 1,510 | 1,490 | 1,510 | 668,000 | 1,510 |
| 1994-11-22 | 1,520 | 1,540 | 1,510 | 1,520 | 1,396,000 | 1,520 |
| 1994-11-21 | 1,540 | 1,540 | 1,520 | 1,520 | 502,000 | 1,520 |
| 1994-11-18 | 1,550 | 1,550 | 1,530 | 1,530 | 235,000 | 1,530 |
| 1994-11-17 | 1,530 | 1,550 | 1,530 | 1,550 | 650,000 | 1,550 |
| 1994-11-16 | 1,560 | 1,560 | 1,530 | 1,540 | 611,000 | 1,540 |
| 1994-11-15 | 1,550 | 1,550 | 1,540 | 1,550 | 580,000 | 1,550 |
| 1994-11-14 | 1,520 | 1,540 | 1,520 | 1,530 | 437,000 | 1,530 |
| 1994-11-11 | 1,550 | 1,550 | 1,530 | 1,530 | 1,581,000 | 1,530 |
| 1994-11-10 | 1,560 | 1,560 | 1,550 | 1,550 | 564,000 | 1,550 |
| 1994-11-09 | 1,560 | 1,560 | 1,540 | 1,550 | 215,000 | 1,550 |
| 1994-11-08 | 1,550 | 1,560 | 1,540 | 1,550 | 393,000 | 1,550 |
| 1994-11-07 | 1,550 | 1,560 | 1,540 | 1,540 | 219,000 | 1,540 |
| 1994-11-04 | 1,560 | 1,570 | 1,550 | 1,560 | 770,000 | 1,560 |
| 1994-11-02 | 1,580 | 1,580 | 1,560 | 1,570 | 1,406,000 | 1,570 |
| 1994-11-01 | 1,580 | 1,580 | 1,570 | 1,580 | 862,000 | 1,580 |
| 1994-10-31 | 1,590 | 1,600 | 1,580 | 1,600 | 773,000 | 1,600 |
| 1994-10-28 | 1,580 | 1,590 | 1,580 | 1,580 | 471,000 | 1,580 |
| 1994-10-27 | 1,580 | 1,590 | 1,570 | 1,580 | 603,000 | 1,580 |
| 1994-10-26 | 1,580 | 1,590 | 1,570 | 1,580 | 193,000 | 1,580 |
| 1994-10-25 | 1,560 | 1,590 | 1,560 | 1,570 | 638,000 | 1,570 |
| 1994-10-24 | 1,590 | 1,590 | 1,560 | 1,560 | 518,000 | 1,560 |
| 1994-10-21 | 1,590 | 1,600 | 1,580 | 1,590 | 976,000 | 1,590 |
| 1994-10-20 | 1,550 | 1,590 | 1,550 | 1,580 | 1,700,000 | 1,580 |
| 1994-10-19 | 1,540 | 1,560 | 1,540 | 1,540 | 1,915,000 | 1,540 |
| 1994-10-18 | 1,510 | 1,540 | 1,510 | 1,540 | 912,000 | 1,540 |
| 1994-10-17 | 1,500 | 1,510 | 1,500 | 1,510 | 246,000 | 1,510 |
| 1994-10-14 | 1,520 | 1,520 | 1,500 | 1,500 | 691,000 | 1,500 |
| 1994-10-13 | 1,510 | 1,520 | 1,500 | 1,520 | 1,681,000 | 1,520 |
| 1994-10-12 | 1,500 | 1,520 | 1,490 | 1,520 | 606,000 | 1,520 |
| 1994-10-11 | 1,500 | 1,500 | 1,480 | 1,500 | 1,103,000 | 1,500 |
| 1994-10-07 | 1,500 | 1,510 | 1,490 | 1,500 | 2,370,000 | 1,500 |
| 1994-10-06 | 1,510 | 1,520 | 1,510 | 1,510 | 584,000 | 1,510 |
| 1994-10-05 | 1,510 | 1,520 | 1,500 | 1,510 | 914,000 | 1,510 |
| 1994-10-04 | 1,530 | 1,530 | 1,510 | 1,520 | 265,000 | 1,520 |
| 1994-10-03 | 1,540 | 1,550 | 1,520 | 1,540 | 318,000 | 1,540 |
| 1994-09-30 | 1,540 | 1,550 | 1,540 | 1,550 | 262,000 | 1,550 |
| 1994-09-29 | 1,530 | 1,560 | 1,530 | 1,540 | 520,000 | 1,540 |
| 1994-09-28 | 1,520 | 1,530 | 1,510 | 1,520 | 1,390,000 | 1,520 |
| 1994-09-27 | 1,530 | 1,540 | 1,500 | 1,500 | 575,000 | 1,500 |
| 1994-09-26 | 1,540 | 1,560 | 1,530 | 1,550 | 717,000 | 1,550 |
| 1994-09-22 | 1,540 | 1,550 | 1,530 | 1,540 | 630,000 | 1,540 |
| 1994-09-21 | 1,530 | 1,540 | 1,530 | 1,540 | 577,000 | 1,540 |
| 1994-09-20 | 1,520 | 1,540 | 1,520 | 1,530 | 762,000 | 1,530 |
| 1994-09-19 | 1,520 | 1,530 | 1,510 | 1,510 | 713,000 | 1,510 |
| 1994-09-16 | 1,530 | 1,540 | 1,520 | 1,520 | 544,000 | 1,520 |
| 1994-09-14 | 1,550 | 1,550 | 1,530 | 1,530 | 486,000 | 1,530 |
| 1994-09-13 | 1,540 | 1,550 | 1,530 | 1,550 | 855,000 | 1,550 |
| 1994-09-12 | 1,540 | 1,540 | 1,530 | 1,530 | 577,000 | 1,530 |
| 1994-09-09 | 1,560 | 1,570 | 1,520 | 1,540 | 2,554,000 | 1,540 |
| 1994-09-08 | 1,570 | 1,580 | 1,560 | 1,560 | 714,000 | 1,560 |
| 1994-09-07 | 1,580 | 1,590 | 1,570 | 1,570 | 689,000 | 1,570 |
| 1994-09-06 | 1,580 | 1,590 | 1,570 | 1,580 | 221,000 | 1,580 |
| 1994-09-05 | 1,590 | 1,600 | 1,580 | 1,580 | 660,000 | 1,580 |
| 1994-09-02 | 1,580 | 1,600 | 1,580 | 1,600 | 571,000 | 1,600 |
| 1994-09-01 | 1,590 | 1,600 | 1,580 | 1,580 | 525,000 | 1,580 |
| 1994-08-31 | 1,590 | 1,600 | 1,580 | 1,600 | 861,000 | 1,600 |
| 1994-08-30 | 1,590 | 1,600 | 1,570 | 1,580 | 430,000 | 1,580 |
| 1994-08-29 | 1,580 | 1,600 | 1,580 | 1,580 | 481,000 | 1,580 |
| 1994-08-26 | 1,570 | 1,590 | 1,570 | 1,580 | 408,000 | 1,580 |
| 1994-08-25 | 1,580 | 1,590 | 1,570 | 1,580 | 1,016,000 | 1,580 |
| 1994-08-24 | 1,540 | 1,570 | 1,540 | 1,570 | 714,000 | 1,570 |
| 1994-08-23 | 1,540 | 1,550 | 1,540 | 1,540 | 588,000 | 1,540 |
| 1994-08-22 | 1,580 | 1,580 | 1,560 | 1,560 | 569,000 | 1,560 |
| 1994-08-19 | 1,600 | 1,600 | 1,580 | 1,580 | 468,000 | 1,580 |
| 1994-08-18 | 1,610 | 1,610 | 1,590 | 1,610 | 470,000 | 1,610 |
| 1994-08-17 | 1,630 | 1,630 | 1,610 | 1,610 | 703,000 | 1,610 |
| 1994-08-16 | 1,610 | 1,620 | 1,610 | 1,610 | 547,000 | 1,610 |
| 1994-08-15 | 1,610 | 1,630 | 1,600 | 1,610 | 340,000 | 1,610 |
| 1994-08-12 | 1,610 | 1,610 | 1,580 | 1,610 | 536,000 | 1,610 |
| 1994-08-11 | 1,620 | 1,630 | 1,620 | 1,620 | 282,000 | 1,620 |
| 1994-08-10 | 1,630 | 1,630 | 1,620 | 1,620 | 300,000 | 1,620 |
| 1994-08-09 | 1,640 | 1,640 | 1,620 | 1,620 | 597,000 | 1,620 |
| 1994-08-08 | 1,640 | 1,640 | 1,630 | 1,630 | 337,000 | 1,630 |
| 1994-08-05 | 1,640 | 1,650 | 1,630 | 1,640 | 371,000 | 1,640 |
| 1994-08-04 | 1,640 | 1,650 | 1,630 | 1,650 | 260,000 | 1,650 |
| 1994-08-03 | 1,640 | 1,640 | 1,630 | 1,640 | 822,000 | 1,640 |
| 1994-08-02 | 1,630 | 1,650 | 1,630 | 1,640 | 1,262,000 | 1,640 |
| 1994-08-01 | 1,630 | 1,640 | 1,620 | 1,620 | 1,271,000 | 1,620 |
| 1994-07-29 | 1,630 | 1,640 | 1,610 | 1,640 | 1,333,000 | 1,640 |
| 1994-07-28 | 1,600 | 1,610 | 1,590 | 1,610 | 1,098,000 | 1,610 |
| 1994-07-27 | 1,600 | 1,610 | 1,590 | 1,590 | 860,000 | 1,590 |
| 1994-07-26 | 1,600 | 1,610 | 1,590 | 1,600 | 949,000 | 1,600 |
| 1994-07-25 | 1,590 | 1,600 | 1,580 | 1,590 | 561,000 | 1,590 |
| 1994-07-22 | 1,620 | 1,620 | 1,590 | 1,590 | 818,000 | 1,590 |
| 1994-07-21 | 1,610 | 1,610 | 1,600 | 1,600 | 253,000 | 1,600 |
| 1994-07-20 | 1,620 | 1,620 | 1,610 | 1,620 | 693,000 | 1,620 |
| 1994-07-19 | 1,630 | 1,630 | 1,610 | 1,610 | 227,000 | 1,610 |
| 1994-07-18 | 1,620 | 1,630 | 1,610 | 1,620 | 361,000 | 1,620 |
| 1994-07-15 | 1,630 | 1,630 | 1,620 | 1,620 | 512,000 | 1,620 |
| 1994-07-14 | 1,630 | 1,630 | 1,620 | 1,620 | 1,259,000 | 1,620 |
| 1994-07-13 | 1,630 | 1,640 | 1,620 | 1,630 | 710,000 | 1,630 |
| 1994-07-12 | 1,640 | 1,640 | 1,620 | 1,630 | 873,000 | 1,630 |
| 1994-07-11 | 1,650 | 1,660 | 1,640 | 1,650 | 1,148,000 | 1,650 |
| 1994-07-08 | 1,630 | 1,650 | 1,630 | 1,650 | 1,213,000 | 1,650 |
| 1994-07-07 | 1,640 | 1,640 | 1,630 | 1,630 | 632,000 | 1,630 |
| 1994-07-06 | 1,640 | 1,650 | 1,620 | 1,630 | 757,000 | 1,630 |
| 1994-07-05 | 1,640 | 1,660 | 1,640 | 1,650 | 1,497,000 | 1,650 |
| 1994-07-04 | 1,610 | 1,620 | 1,610 | 1,610 | 582,000 | 1,610 |
| 1994-07-01 | 1,600 | 1,620 | 1,600 | 1,610 | 1,126,000 | 1,610 |
| 1994-06-30 | 1,590 | 1,620 | 1,590 | 1,600 | 968,000 | 1,600 |
| 1994-06-29 | 1,620 | 1,630 | 1,610 | 1,620 | 654,000 | 1,620 |
| 1994-06-28 | 1,620 | 1,630 | 1,610 | 1,620 | 706,000 | 1,620 |
| 1994-06-27 | 1,620 | 1,620 | 1,600 | 1,600 | 1,055,000 | 1,600 |
| 1994-06-24 | 1,630 | 1,640 | 1,630 | 1,640 | 736,000 | 1,640 |
| 1994-06-23 | 1,650 | 1,650 | 1,630 | 1,640 | 938,000 | 1,640 |
| 1994-06-22 | 1,610 | 1,640 | 1,610 | 1,620 | 1,152,000 | 1,620 |
| 1994-06-21 | 1,640 | 1,640 | 1,620 | 1,640 | 1,098,000 | 1,640 |
| 1994-06-20 | 1,660 | 1,660 | 1,640 | 1,650 | 700,000 | 1,650 |
| 1994-06-17 | 1,670 | 1,680 | 1,660 | 1,660 | 938,000 | 1,660 |
| 1994-06-16 | 1,670 | 1,670 | 1,650 | 1,650 | 430,000 | 1,650 |
| 1994-06-15 | 1,680 | 1,690 | 1,670 | 1,670 | 818,000 | 1,670 |
| 1994-06-14 | 1,670 | 1,680 | 1,660 | 1,680 | 1,093,000 | 1,680 |
| 1994-06-13 | 1,670 | 1,690 | 1,670 | 1,690 | 636,000 | 1,690 |
| 1994-06-10 | 1,670 | 1,690 | 1,650 | 1,690 | 4,536,000 | 1,690 |
| 1994-06-09 | 1,650 | 1,670 | 1,650 | 1,650 | 1,721,000 | 1,650 |
| 1994-06-08 | 1,620 | 1,640 | 1,620 | 1,640 | 848,000 | 1,640 |
| 1994-06-07 | 1,620 | 1,630 | 1,610 | 1,630 | 962,000 | 1,630 |
| 1994-06-06 | 1,620 | 1,620 | 1,600 | 1,600 | 591,000 | 1,600 |
| 1994-06-03 | 1,630 | 1,640 | 1,620 | 1,620 | 632,000 | 1,620 |
| 1994-06-02 | 1,650 | 1,670 | 1,640 | 1,650 | 3,232,000 | 1,650 |
| 1994-06-01 | 1,600 | 1,660 | 1,600 | 1,660 | 4,128,000 | 1,660 |
| 1994-05-31 | 1,580 | 1,600 | 1,570 | 1,590 | 830,000 | 1,590 |
| 1994-05-30 | 1,580 | 1,590 | 1,570 | 1,580 | 734,000 | 1,580 |
| 1994-05-27 | 1,560 | 1,590 | 1,550 | 1,570 | 1,316,000 | 1,570 |
| 1994-05-26 | 1,560 | 1,570 | 1,550 | 1,550 | 839,000 | 1,550 |
| 1994-05-25 | 1,560 | 1,570 | 1,550 | 1,570 | 1,099,000 | 1,570 |
| 1994-05-24 | 1,530 | 1,560 | 1,530 | 1,550 | 1,383,000 | 1,550 |
| 1994-05-23 | 1,540 | 1,550 | 1,530 | 1,540 | 415,000 | 1,540 |
| 1994-05-20 | 1,530 | 1,540 | 1,520 | 1,530 | 435,000 | 1,530 |
| 1994-05-19 | 1,530 | 1,530 | 1,520 | 1,520 | 394,000 | 1,520 |
| 1994-05-18 | 1,540 | 1,540 | 1,530 | 1,530 | 355,000 | 1,530 |
| 1994-05-17 | 1,530 | 1,530 | 1,520 | 1,530 | 921,000 | 1,530 |
| 1994-05-16 | 1,530 | 1,540 | 1,530 | 1,530 | 801,000 | 1,530 |
| 1994-05-13 | 1,530 | 1,540 | 1,520 | 1,520 | 1,141,000 | 1,520 |
| 1994-05-12 | 1,530 | 1,540 | 1,530 | 1,530 | 311,000 | 1,530 |
| 1994-05-11 | 1,530 | 1,540 | 1,520 | 1,530 | 564,000 | 1,530 |
| 1994-05-10 | 1,510 | 1,520 | 1,500 | 1,510 | 617,000 | 1,510 |
| 1994-05-09 | 1,520 | 1,530 | 1,510 | 1,510 | 419,000 | 1,510 |
| 1994-05-06 | 1,520 | 1,540 | 1,520 | 1,530 | 388,000 | 1,530 |
| 1994-05-02 | 1,510 | 1,530 | 1,500 | 1,530 | 238,000 | 1,530 |
| 1994-04-28 | 1,500 | 1,520 | 1,500 | 1,520 | 256,000 | 1,520 |
| 1994-04-27 | 1,510 | 1,520 | 1,500 | 1,500 | 555,000 | 1,500 |
| 1994-04-26 | 1,500 | 1,520 | 1,500 | 1,510 | 636,000 | 1,510 |
| 1994-04-25 | 1,510 | 1,520 | 1,500 | 1,500 | 467,000 | 1,500 |
| 1994-04-22 | 1,530 | 1,530 | 1,510 | 1,510 | 559,000 | 1,510 |
| 1994-04-21 | 1,510 | 1,520 | 1,500 | 1,500 | 625,000 | 1,500 |
| 1994-04-20 | 1,550 | 1,550 | 1,500 | 1,500 | 472,000 | 1,500 |
| 1994-04-19 | 1,550 | 1,560 | 1,540 | 1,540 | 377,000 | 1,540 |
| 1994-04-18 | 1,560 | 1,570 | 1,550 | 1,550 | 929,000 | 1,550 |
| 1994-04-15 | 1,550 | 1,560 | 1,540 | 1,550 | 1,314,000 | 1,550 |
| 1994-04-14 | 1,540 | 1,550 | 1,530 | 1,530 | 589,000 | 1,530 |
| 1994-04-13 | 1,500 | 1,550 | 1,500 | 1,530 | 1,012,000 | 1,530 |
| 1994-04-12 | 1,500 | 1,510 | 1,490 | 1,500 | 862,000 | 1,500 |
| 1994-04-11 | 1,510 | 1,520 | 1,500 | 1,500 | 566,000 | 1,500 |
| 1994-04-08 | 1,530 | 1,540 | 1,500 | 1,510 | 1,290,000 | 1,510 |
| 1994-04-07 | 1,520 | 1,540 | 1,520 | 1,540 | 590,000 | 1,540 |
| 1994-04-06 | 1,540 | 1,550 | 1,530 | 1,530 | 955,000 | 1,530 |
| 1994-04-05 | 1,510 | 1,530 | 1,510 | 1,530 | 507,000 | 1,530 |
| 1994-04-04 | 1,500 | 1,520 | 1,490 | 1,510 | 584,000 | 1,510 |
| 1994-04-01 | 1,520 | 1,520 | 1,500 | 1,500 | 1,323,000 | 1,500 |
| 1994-03-31 | 1,530 | 1,540 | 1,500 | 1,500 | 1,113,000 | 1,500 |
| 1994-03-30 | 1,520 | 1,540 | 1,520 | 1,530 | 1,178,000 | 1,530 |
| 1994-03-29 | 1,570 | 1,570 | 1,550 | 1,550 | 409,000 | 1,550 |
| 1994-03-28 | 1,550 | 1,580 | 1,550 | 1,560 | 504,000 | 1,560 |
| 1994-03-25 | 1,560 | 1,580 | 1,540 | 1,560 | 1,026,000 | 1,560 |
| 1994-03-24 | 1,580 | 1,590 | 1,570 | 1,590 | 585,000 | 1,590 |
| 1994-03-23 | 1,590 | 1,600 | 1,570 | 1,570 | 794,000 | 1,570 |
| 1994-03-22 | 1,580 | 1,590 | 1,570 | 1,570 | 779,000 | 1,570 |
| 1994-03-18 | 1,600 | 1,610 | 1,590 | 1,590 | 1,109,000 | 1,590 |
| 1994-03-17 | 1,580 | 1,600 | 1,580 | 1,590 | 954,000 | 1,590 |
| 1994-03-16 | 1,590 | 1,600 | 1,580 | 1,580 | 1,290,000 | 1,580 |
| 1994-03-15 | 1,600 | 1,610 | 1,590 | 1,590 | 1,976,000 | 1,590 |
| 1994-03-14 | 1,580 | 1,590 | 1,570 | 1,580 | 1,339,000 | 1,580 |
| 1994-03-11 | 1,580 | 1,580 | 1,570 | 1,570 | 2,073,000 | 1,570 |
| 1994-03-10 | 1,590 | 1,600 | 1,570 | 1,570 | 2,410,000 | 1,570 |
| 1994-03-09 | 1,570 | 1,600 | 1,560 | 1,580 | 2,270,000 | 1,580 |
| 1994-03-08 | 1,570 | 1,580 | 1,560 | 1,580 | 1,972,000 | 1,580 |
| 1994-03-07 | 1,560 | 1,580 | 1,550 | 1,570 | 2,522,000 | 1,570 |
| 1994-03-04 | 1,550 | 1,560 | 1,530 | 1,560 | 2,525,000 | 1,560 |
| 1994-03-03 | 1,540 | 1,550 | 1,520 | 1,540 | 801,000 | 1,540 |
| 1994-03-02 | 1,560 | 1,570 | 1,540 | 1,540 | 2,919,000 | 1,540 |
| 1994-03-01 | 1,520 | 1,580 | 1,520 | 1,560 | 5,723,000 | 1,560 |
| 1994-02-28 | 1,480 | 1,510 | 1,470 | 1,510 | 2,404,000 | 1,510 |
| 1994-02-25 | 1,430 | 1,480 | 1,430 | 1,460 | 2,125,000 | 1,460 |
| 1994-02-24 | 1,430 | 1,470 | 1,430 | 1,450 | 1,324,000 | 1,450 |
| 1994-02-23 | 1,430 | 1,430 | 1,420 | 1,430 | 624,000 | 1,430 |
| 1994-02-22 | 1,440 | 1,440 | 1,420 | 1,420 | 947,000 | 1,420 |
| 1994-02-21 | 1,440 | 1,440 | 1,430 | 1,430 | 591,000 | 1,430 |
| 1994-02-18 | 1,450 | 1,450 | 1,440 | 1,440 | 429,000 | 1,440 |
| 1994-02-17 | 1,450 | 1,450 | 1,430 | 1,450 | 1,066,000 | 1,450 |
| 1994-02-16 | 1,440 | 1,450 | 1,430 | 1,450 | 548,000 | 1,450 |
| 1994-02-15 | 1,430 | 1,450 | 1,420 | 1,430 | 1,336,000 | 1,430 |
| 1994-02-14 | 1,470 | 1,480 | 1,460 | 1,470 | 835,000 | 1,470 |
| 1994-02-10 | 1,470 | 1,480 | 1,460 | 1,470 | 1,173,000 | 1,470 |
| 1994-02-09 | 1,450 | 1,480 | 1,440 | 1,480 | 1,804,000 | 1,480 |
| 1994-02-08 | 1,450 | 1,470 | 1,450 | 1,460 | 1,235,000 | 1,460 |
| 1994-02-07 | 1,420 | 1,450 | 1,420 | 1,440 | 771,000 | 1,440 |
| 1994-02-04 | 1,450 | 1,450 | 1,430 | 1,440 | 783,000 | 1,440 |
| 1994-02-03 | 1,450 | 1,460 | 1,430 | 1,450 | 1,671,000 | 1,450 |
| 1994-02-02 | 1,420 | 1,440 | 1,400 | 1,440 | 1,447,000 | 1,440 |
| 1994-02-01 | 1,450 | 1,460 | 1,430 | 1,440 | 1,664,000 | 1,440 |
| 1994-01-31 | 1,430 | 1,460 | 1,420 | 1,430 | 1,947,000 | 1,430 |
| 1994-01-28 | 1,400 | 1,410 | 1,390 | 1,390 | 848,000 | 1,390 |
| 1994-01-27 | 1,400 | 1,420 | 1,390 | 1,410 | 603,000 | 1,410 |
| 1994-01-26 | 1,400 | 1,420 | 1,390 | 1,420 | 984,000 | 1,420 |
| 1994-01-25 | 1,380 | 1,400 | 1,380 | 1,380 | 852,000 | 1,380 |
| 1994-01-24 | 1,360 | 1,390 | 1,350 | 1,360 | 830,000 | 1,360 |
| 1994-01-21 | 1,400 | 1,420 | 1,390 | 1,420 | 1,496,000 | 1,420 |
| 1994-01-20 | 1,420 | 1,430 | 1,410 | 1,410 | 1,858,000 | 1,410 |
| 1994-01-19 | 1,410 | 1,410 | 1,390 | 1,410 | 1,984,000 | 1,410 |
| 1994-01-18 | 1,400 | 1,410 | 1,390 | 1,410 | 2,186,000 | 1,410 |
| 1994-01-17 | 1,390 | 1,410 | 1,380 | 1,390 | 2,456,000 | 1,390 |
| 1994-01-14 | 1,370 | 1,390 | 1,350 | 1,380 | 1,559,000 | 1,380 |
| 1994-01-13 | 1,360 | 1,370 | 1,340 | 1,360 | 1,179,000 | 1,360 |
| 1994-01-12 | 1,350 | 1,380 | 1,340 | 1,360 | 1,411,000 | 1,360 |
| 1994-01-11 | 1,390 | 1,390 | 1,340 | 1,350 | 1,504,000 | 1,350 |
| 1994-01-10 | 1,360 | 1,380 | 1,360 | 1,380 | 1,740,000 | 1,380 |
| 1994-01-07 | 1,340 | 1,350 | 1,330 | 1,350 | 1,026,000 | 1,350 |
| 1994-01-06 | 1,340 | 1,350 | 1,330 | 1,340 | 861,000 | 1,340 |
| 1994-01-05 | 1,290 | 1,330 | 1,290 | 1,330 | 671,000 | 1,330 |
| 1994-01-04 | 1,270 | 1,290 | 1,260 | 1,290 | 259,000 | 1,290 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株
