6368 オルガノ(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 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,060 | 1,080 | 1,060 | 1,080 | 57,000 | 1,350 |
| 1994-12-28 | 1,080 | 1,090 | 1,080 | 1,080 | 44,000 | 1,350 |
| 1994-12-27 | 1,090 | 1,090 | 1,070 | 1,070 | 51,000 | 1,337.50 |
| 1994-12-26 | 1,080 | 1,090 | 1,070 | 1,080 | 194,000 | 1,350 |
| 1994-12-22 | 1,050 | 1,070 | 1,050 | 1,070 | 154,000 | 1,337.50 |
| 1994-12-21 | 1,020 | 1,060 | 1,020 | 1,030 | 52,000 | 1,287.50 |
| 1994-12-20 | 1,010 | 1,040 | 991 | 1,040 | 31,000 | 1,300 |
| 1994-12-19 | 1,000 | 1,010 | 990 | 1,010 | 41,000 | 1,262.50 |
| 1994-12-16 | 1,010 | 1,010 | 990 | 990 | 29,000 | 1,237.50 |
| 1994-12-15 | 995 | 1,010 | 995 | 1,010 | 45,000 | 1,262.50 |
| 1994-12-14 | 996 | 996 | 990 | 995 | 40,000 | 1,243.75 |
| 1994-12-13 | 1,040 | 1,040 | 990 | 990 | 58,000 | 1,237.50 |
| 1994-12-12 | 1,040 | 1,050 | 1,030 | 1,030 | 29,000 | 1,287.50 |
| 1994-12-09 | 1,040 | 1,050 | 1,040 | 1,050 | 39,000 | 1,312.50 |
| 1994-12-08 | 1,060 | 1,080 | 1,060 | 1,080 | 26,000 | 1,350 |
| 1994-12-07 | 1,070 | 1,070 | 1,050 | 1,070 | 51,000 | 1,337.50 |
| 1994-12-06 | 1,070 | 1,070 | 1,050 | 1,060 | 40,000 | 1,325 |
| 1994-12-05 | 1,030 | 1,050 | 1,030 | 1,050 | 36,000 | 1,312.50 |
| 1994-12-02 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 1,275 |
| 1994-12-01 | 1,040 | 1,050 | 1,030 | 1,030 | 19,000 | 1,287.50 |
| 1994-11-30 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,300 |
| 1994-11-29 | 1,040 | 1,050 | 1,030 | 1,050 | 6,000 | 1,312.50 |
| 1994-11-28 | 1,030 | 1,040 | 1,030 | 1,040 | 11,000 | 1,300 |
| 1994-11-25 | 1,070 | 1,070 | 1,020 | 1,020 | 52,000 | 1,275 |
| 1994-11-24 | 1,050 | 1,050 | 1,030 | 1,030 | 25,000 | 1,287.50 |
| 1994-11-22 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 | 1,312.50 |
| 1994-11-21 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,362.50 |
| 1994-11-18 | 1,090 | 1,100 | 1,090 | 1,090 | 27,000 | 1,362.50 |
| 1994-11-17 | 1,100 | 1,110 | 1,080 | 1,110 | 25,000 | 1,387.50 |
| 1994-11-16 | 1,120 | 1,120 | 1,100 | 1,100 | 47,000 | 1,375 |
| 1994-11-15 | 1,100 | 1,120 | 1,100 | 1,100 | 47,000 | 1,375 |
| 1994-11-14 | 1,100 | 1,100 | 1,080 | 1,100 | 79,000 | 1,375 |
| 1994-11-11 | 1,080 | 1,080 | 1,060 | 1,080 | 19,000 | 1,350 |
| 1994-11-10 | 1,100 | 1,100 | 1,060 | 1,090 | 14,000 | 1,362.50 |
| 1994-11-09 | 1,120 | 1,120 | 1,070 | 1,100 | 56,000 | 1,375 |
| 1994-11-08 | 1,120 | 1,130 | 1,110 | 1,120 | 54,000 | 1,400 |
| 1994-11-07 | 1,130 | 1,140 | 1,120 | 1,140 | 58,000 | 1,425 |
| 1994-11-04 | 1,110 | 1,130 | 1,110 | 1,130 | 109,000 | 1,412.50 |
| 1994-11-02 | 1,100 | 1,110 | 1,100 | 1,110 | 124,000 | 1,387.50 |
| 1994-11-01 | 1,070 | 1,090 | 1,070 | 1,090 | 19,000 | 1,362.50 |
| 1994-10-31 | 1,040 | 1,090 | 1,040 | 1,090 | 56,000 | 1,362.50 |
| 1994-10-28 | 1,020 | 1,030 | 1,020 | 1,030 | 37,000 | 1,287.50 |
| 1994-10-27 | 1,030 | 1,030 | 1,020 | 1,030 | 24,000 | 1,287.50 |
| 1994-10-26 | 1,020 | 1,030 | 1,020 | 1,020 | 36,000 | 1,275 |
| 1994-10-25 | 1,020 | 1,030 | 1,020 | 1,020 | 26,000 | 1,275 |
| 1994-10-24 | 1,080 | 1,080 | 1,040 | 1,040 | 57,000 | 1,300 |
| 1994-10-21 | 1,050 | 1,070 | 1,050 | 1,050 | 17,000 | 1,312.50 |
| 1994-10-20 | 1,060 | 1,070 | 1,060 | 1,070 | 20,000 | 1,337.50 |
| 1994-10-19 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 | 1,337.50 |
| 1994-10-18 | 1,080 | 1,080 | 1,070 | 1,070 | 60,000 | 1,337.50 |
| 1994-10-17 | 1,080 | 1,080 | 1,070 | 1,080 | 30,000 | 1,350 |
| 1994-10-14 | 1,080 | 1,100 | 1,080 | 1,100 | 16,000 | 1,375 |
| 1994-10-13 | 1,120 | 1,120 | 1,080 | 1,100 | 36,000 | 1,375 |
| 1994-10-12 | 1,090 | 1,100 | 1,080 | 1,100 | 12,000 | 1,375 |
| 1994-10-11 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 | 1,350 |
| 1994-10-07 | 1,070 | 1,090 | 1,070 | 1,080 | 18,000 | 1,350 |
| 1994-10-06 | 1,090 | 1,090 | 1,070 | 1,070 | 7,000 | 1,337.50 |
| 1994-10-05 | 1,100 | 1,100 | 1,070 | 1,100 | 49,000 | 1,375 |
| 1994-10-04 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,375 |
| 1994-10-03 | 1,130 | 1,130 | 1,090 | 1,100 | 20,000 | 1,375 |
| 1994-09-30 | 1,150 | 1,150 | 1,140 | 1,140 | 14,000 | 1,425 |
| 1994-09-29 | 1,140 | 1,150 | 1,140 | 1,150 | 67,000 | 1,437.50 |
| 1994-09-28 | 1,140 | 1,150 | 1,130 | 1,140 | 47,000 | 1,425 |
| 1994-09-27 | 1,140 | 1,150 | 1,140 | 1,140 | 66,000 | 1,425 |
| 1994-09-26 | 1,140 | 1,140 | 1,140 | 1,140 | 64,000 | 1,425 |
| 1994-09-22 | 1,130 | 1,140 | 1,120 | 1,140 | 124,000 | 1,425 |
| 1994-09-21 | 1,090 | 1,130 | 1,090 | 1,130 | 99,000 | 1,412.50 |
| 1994-09-20 | 1,110 | 1,110 | 1,090 | 1,110 | 17,000 | 1,387.50 |
| 1994-09-19 | 1,110 | 1,120 | 1,090 | 1,090 | 59,000 | 1,362.50 |
| 1994-09-16 | 1,130 | 1,130 | 1,100 | 1,110 | 63,000 | 1,387.50 |
| 1994-09-14 | 1,120 | 1,120 | 1,100 | 1,110 | 73,000 | 1,387.50 |
| 1994-09-13 | 1,130 | 1,140 | 1,130 | 1,140 | 32,000 | 1,425 |
| 1994-09-12 | 1,140 | 1,140 | 1,130 | 1,130 | 33,000 | 1,412.50 |
| 1994-09-09 | 1,160 | 1,160 | 1,150 | 1,160 | 41,000 | 1,450 |
| 1994-09-08 | 1,140 | 1,160 | 1,130 | 1,140 | 30,000 | 1,425 |
| 1994-09-07 | 1,160 | 1,180 | 1,140 | 1,140 | 117,000 | 1,425 |
| 1994-09-06 | 1,180 | 1,180 | 1,170 | 1,180 | 41,000 | 1,475 |
| 1994-09-05 | 1,180 | 1,190 | 1,180 | 1,180 | 32,000 | 1,475 |
| 1994-09-02 | 1,190 | 1,200 | 1,180 | 1,190 | 41,000 | 1,487.50 |
| 1994-09-01 | 1,190 | 1,190 | 1,190 | 1,190 | 14,000 | 1,487.50 |
| 1994-08-31 | 1,190 | 1,200 | 1,190 | 1,200 | 34,000 | 1,500 |
| 1994-08-30 | 1,180 | 1,190 | 1,180 | 1,180 | 22,000 | 1,475 |
| 1994-08-29 | 1,180 | 1,190 | 1,180 | 1,180 | 26,000 | 1,475 |
| 1994-08-26 | 1,170 | 1,180 | 1,160 | 1,170 | 17,000 | 1,462.50 |
| 1994-08-25 | 1,180 | 1,190 | 1,170 | 1,190 | 25,000 | 1,487.50 |
| 1994-08-24 | 1,170 | 1,180 | 1,170 | 1,170 | 54,000 | 1,462.50 |
| 1994-08-23 | 1,180 | 1,180 | 1,180 | 1,180 | 21,000 | 1,475 |
| 1994-08-22 | 1,180 | 1,180 | 1,180 | 1,180 | 49,000 | 1,475 |
| 1994-08-19 | 1,190 | 1,200 | 1,180 | 1,180 | 35,000 | 1,475 |
| 1994-08-18 | 1,220 | 1,230 | 1,190 | 1,190 | 116,000 | 1,487.50 |
| 1994-08-17 | 1,220 | 1,240 | 1,220 | 1,240 | 275,000 | 1,550 |
| 1994-08-16 | 1,180 | 1,220 | 1,170 | 1,220 | 271,000 | 1,525 |
| 1994-08-15 | 1,170 | 1,190 | 1,170 | 1,180 | 39,000 | 1,475 |
| 1994-08-12 | 1,180 | 1,190 | 1,170 | 1,170 | 45,000 | 1,462.50 |
| 1994-08-11 | 1,180 | 1,190 | 1,170 | 1,180 | 31,000 | 1,475 |
| 1994-08-10 | 1,170 | 1,180 | 1,170 | 1,180 | 138,000 | 1,475 |
| 1994-08-09 | 1,180 | 1,190 | 1,160 | 1,170 | 90,000 | 1,462.50 |
| 1994-08-08 | 1,170 | 1,180 | 1,170 | 1,180 | 82,000 | 1,475 |
| 1994-08-05 | 1,160 | 1,160 | 1,160 | 1,160 | 46,000 | 1,450 |
| 1994-08-04 | 1,160 | 1,170 | 1,160 | 1,160 | 21,000 | 1,450 |
| 1994-08-03 | 1,160 | 1,170 | 1,150 | 1,160 | 52,000 | 1,450 |
| 1994-08-02 | 1,160 | 1,170 | 1,150 | 1,150 | 61,000 | 1,437.50 |
| 1994-08-01 | 1,160 | 1,170 | 1,160 | 1,160 | 54,000 | 1,450 |
| 1994-07-29 | 1,150 | 1,160 | 1,150 | 1,150 | 33,000 | 1,437.50 |
| 1994-07-28 | 1,150 | 1,160 | 1,140 | 1,140 | 109,000 | 1,425 |
| 1994-07-27 | 1,160 | 1,160 | 1,150 | 1,150 | 120,000 | 1,437.50 |
| 1994-07-26 | 1,160 | 1,170 | 1,150 | 1,150 | 291,000 | 1,437.50 |
| 1994-07-25 | 1,160 | 1,160 | 1,150 | 1,150 | 135,000 | 1,437.50 |
| 1994-07-22 | 1,160 | 1,160 | 1,140 | 1,150 | 176,000 | 1,437.50 |
| 1994-07-21 | 1,170 | 1,170 | 1,150 | 1,150 | 72,000 | 1,437.50 |
| 1994-07-20 | 1,170 | 1,180 | 1,150 | 1,160 | 112,000 | 1,450 |
| 1994-07-19 | 1,160 | 1,180 | 1,150 | 1,160 | 135,000 | 1,450 |
| 1994-07-18 | 1,140 | 1,170 | 1,140 | 1,160 | 91,000 | 1,450 |
| 1994-07-15 | 1,190 | 1,190 | 1,160 | 1,160 | 135,000 | 1,450 |
| 1994-07-14 | 1,170 | 1,200 | 1,170 | 1,190 | 563,000 | 1,487.50 |
| 1994-07-13 | 1,130 | 1,140 | 1,120 | 1,120 | 31,000 | 1,400 |
| 1994-07-12 | 1,130 | 1,130 | 1,110 | 1,130 | 51,000 | 1,412.50 |
| 1994-07-11 | 1,130 | 1,140 | 1,120 | 1,130 | 48,000 | 1,412.50 |
| 1994-07-08 | 1,140 | 1,150 | 1,120 | 1,140 | 73,000 | 1,425 |
| 1994-07-07 | 1,130 | 1,150 | 1,130 | 1,140 | 75,000 | 1,425 |
| 1994-07-06 | 1,140 | 1,150 | 1,130 | 1,140 | 65,000 | 1,425 |
| 1994-07-05 | 1,180 | 1,180 | 1,130 | 1,140 | 188,000 | 1,425 |
| 1994-07-04 | 1,130 | 1,170 | 1,130 | 1,170 | 138,000 | 1,462.50 |
| 1994-07-01 | 1,140 | 1,140 | 1,100 | 1,110 | 88,000 | 1,387.50 |
| 1994-06-30 | 1,110 | 1,140 | 1,110 | 1,130 | 68,000 | 1,412.50 |
| 1994-06-29 | 1,130 | 1,150 | 1,120 | 1,130 | 157,000 | 1,412.50 |
| 1994-06-28 | 1,090 | 1,110 | 1,090 | 1,110 | 93,000 | 1,387.50 |
| 1994-06-27 | 1,100 | 1,100 | 1,070 | 1,080 | 100,000 | 1,350 |
| 1994-06-24 | 1,140 | 1,150 | 1,110 | 1,110 | 257,000 | 1,387.50 |
| 1994-06-23 | 1,090 | 1,130 | 1,070 | 1,130 | 112,000 | 1,412.50 |
| 1994-06-22 | 1,070 | 1,080 | 1,050 | 1,080 | 178,000 | 1,350 |
| 1994-06-21 | 1,120 | 1,120 | 1,090 | 1,100 | 217,000 | 1,375 |
| 1994-06-20 | 1,150 | 1,160 | 1,130 | 1,140 | 184,000 | 1,425 |
| 1994-06-17 | 1,150 | 1,160 | 1,130 | 1,160 | 429,000 | 1,450 |
| 1994-06-16 | 1,090 | 1,150 | 1,090 | 1,140 | 411,000 | 1,425 |
| 1994-06-15 | 1,100 | 1,120 | 1,090 | 1,090 | 99,000 | 1,362.50 |
| 1994-06-14 | 1,130 | 1,140 | 1,110 | 1,110 | 216,000 | 1,387.50 |
| 1994-06-13 | 1,140 | 1,140 | 1,120 | 1,120 | 241,000 | 1,400 |
| 1994-06-10 | 1,080 | 1,150 | 1,080 | 1,150 | 1,414,000 | 1,437.50 |
| 1994-06-09 | 1,030 | 1,070 | 1,030 | 1,060 | 805,000 | 1,325 |
| 1994-06-08 | 1,020 | 1,030 | 1,010 | 1,010 | 340,000 | 1,262.50 |
| 1994-06-07 | 1,010 | 1,010 | 1,000 | 1,000 | 136,000 | 1,250 |
| 1994-06-06 | 1,000 | 1,010 | 991 | 1,000 | 90,000 | 1,250 |
| 1994-06-03 | 1,010 | 1,020 | 990 | 1,010 | 366,000 | 1,262.50 |
| 1994-06-02 | 1,010 | 1,030 | 999 | 1,000 | 474,000 | 1,250 |
| 1994-06-01 | 985 | 1,010 | 985 | 1,010 | 412,000 | 1,262.50 |
| 1994-05-31 | 980 | 985 | 975 | 985 | 200,000 | 1,231.25 |
| 1994-05-30 | 960 | 979 | 958 | 975 | 239,000 | 1,218.75 |
| 1994-05-27 | 944 | 955 | 941 | 950 | 44,000 | 1,187.50 |
| 1994-05-26 | 940 | 955 | 940 | 954 | 36,000 | 1,192.50 |
| 1994-05-25 | 933 | 950 | 933 | 946 | 24,000 | 1,182.50 |
| 1994-05-24 | 924 | 939 | 924 | 930 | 63,000 | 1,162.50 |
| 1994-05-23 | 920 | 925 | 916 | 924 | 12,000 | 1,155 |
| 1994-05-20 | 916 | 930 | 916 | 930 | 16,000 | 1,162.50 |
| 1994-05-19 | 913 | 916 | 913 | 916 | 10,000 | 1,145 |
| 1994-05-18 | 914 | 914 | 911 | 911 | 7,000 | 1,138.75 |
| 1994-05-17 | 917 | 917 | 906 | 906 | 18,000 | 1,132.50 |
| 1994-05-16 | 911 | 930 | 911 | 917 | 53,000 | 1,146.25 |
| 1994-05-13 | 920 | 924 | 911 | 911 | 25,000 | 1,138.75 |
| 1994-05-12 | 915 | 925 | 905 | 925 | 22,000 | 1,156.25 |
| 1994-05-11 | 913 | 914 | 905 | 905 | 18,000 | 1,131.25 |
| 1994-05-10 | 901 | 911 | 893 | 893 | 30,000 | 1,116.25 |
| 1994-05-09 | 910 | 910 | 900 | 900 | 9,000 | 1,125 |
| 1994-05-06 | 910 | 910 | 890 | 910 | 47,000 | 1,137.50 |
| 1994-05-02 | 900 | 900 | 900 | 900 | 9,000 | 1,125 |
| 1994-04-28 | 900 | 903 | 900 | 900 | 41,000 | 1,125 |
| 1994-04-27 | 905 | 905 | 900 | 900 | 8,000 | 1,125 |
| 1994-04-26 | 909 | 909 | 905 | 906 | 43,000 | 1,132.50 |
| 1994-04-25 | 911 | 917 | 910 | 910 | 39,000 | 1,137.50 |
| 1994-04-22 | 911 | 930 | 911 | 917 | 72,000 | 1,146.25 |
| 1994-04-21 | 925 | 926 | 910 | 911 | 31,000 | 1,138.75 |
| 1994-04-20 | 910 | 935 | 910 | 935 | 52,000 | 1,168.75 |
| 1994-04-19 | 920 | 921 | 914 | 914 | 43,000 | 1,142.50 |
| 1994-04-18 | 920 | 922 | 918 | 920 | 160,000 | 1,150 |
| 1994-04-15 | 911 | 925 | 911 | 917 | 46,000 | 1,146.25 |
| 1994-04-14 | 920 | 925 | 915 | 917 | 49,000 | 1,146.25 |
| 1994-04-13 | 910 | 929 | 905 | 920 | 132,000 | 1,150 |
| 1994-04-12 | 909 | 910 | 909 | 910 | 15,000 | 1,137.50 |
| 1994-04-11 | 921 | 921 | 910 | 910 | 19,000 | 1,137.50 |
| 1994-04-08 | 930 | 930 | 911 | 911 | 24,000 | 1,138.75 |
| 1994-04-07 | 930 | 940 | 930 | 939 | 16,000 | 1,173.75 |
| 1994-04-06 | 921 | 935 | 920 | 930 | 25,000 | 1,162.50 |
| 1994-04-05 | 910 | 911 | 910 | 911 | 9,000 | 1,138.75 |
| 1994-04-04 | 921 | 921 | 910 | 910 | 13,000 | 1,137.50 |
| 1994-04-01 | 910 | 920 | 910 | 915 | 20,000 | 1,143.75 |
| 1994-03-31 | 910 | 916 | 910 | 915 | 13,000 | 1,143.75 |
| 1994-03-30 | 910 | 920 | 901 | 910 | 28,000 | 1,137.50 |
| 1994-03-29 | 933 | 933 | 920 | 920 | 7,000 | 1,150 |
| 1994-03-28 | 933 | 933 | 926 | 931 | 24,000 | 1,163.75 |
| 1994-03-25 | 936 | 941 | 922 | 933 | 52,000 | 1,166.25 |
| 1994-03-24 | 940 | 944 | 935 | 935 | 47,000 | 1,168.75 |
| 1994-03-23 | 941 | 950 | 941 | 950 | 13,000 | 1,187.50 |
| 1994-03-22 | 974 | 980 | 955 | 955 | 21,000 | 1,193.75 |
| 1994-03-18 | 984 | 984 | 970 | 974 | 46,000 | 1,217.50 |
| 1994-03-17 | 985 | 990 | 980 | 989 | 38,000 | 1,236.25 |
| 1994-03-16 | 993 | 995 | 982 | 995 | 66,000 | 1,243.75 |
| 1994-03-15 | 994 | 1,000 | 985 | 995 | 61,000 | 1,243.75 |
| 1994-03-14 | 974 | 994 | 974 | 985 | 36,000 | 1,231.25 |
| 1994-03-11 | 983 | 985 | 974 | 980 | 76,000 | 1,225 |
| 1994-03-10 | 980 | 985 | 974 | 975 | 20,000 | 1,218.75 |
| 1994-03-09 | 985 | 985 | 974 | 980 | 41,000 | 1,225 |
| 1994-03-08 | 981 | 981 | 974 | 975 | 47,000 | 1,218.75 |
| 1994-03-07 | 970 | 985 | 965 | 974 | 101,000 | 1,217.50 |
| 1994-03-04 | 941 | 970 | 941 | 952 | 117,000 | 1,190 |
| 1994-03-03 | 970 | 970 | 950 | 951 | 93,000 | 1,188.75 |
| 1994-03-02 | 990 | 999 | 976 | 976 | 63,000 | 1,220 |
| 1994-03-01 | 961 | 1,010 | 961 | 980 | 428,000 | 1,225 |
| 1994-02-28 | 961 | 965 | 951 | 960 | 42,000 | 1,200 |
| 1994-02-25 | 930 | 945 | 930 | 931 | 102,000 | 1,163.75 |
| 1994-02-24 | 927 | 960 | 927 | 940 | 76,000 | 1,175 |
| 1994-02-23 | 960 | 960 | 920 | 920 | 85,000 | 1,150 |
| 1994-02-22 | 961 | 965 | 950 | 955 | 87,000 | 1,193.75 |
| 1994-02-21 | 955 | 960 | 951 | 960 | 61,000 | 1,200 |
| 1994-02-18 | 969 | 969 | 949 | 963 | 140,000 | 1,203.75 |
| 1994-02-17 | 971 | 1,020 | 945 | 954 | 880,000 | 1,192.50 |
| 1994-02-16 | 930 | 981 | 925 | 980 | 303,000 | 1,225 |
| 1994-02-15 | 884 | 884 | 861 | 881 | 50,000 | 1,101.25 |
| 1994-02-14 | 893 | 901 | 893 | 901 | 28,000 | 1,126.25 |
| 1994-02-10 | 880 | 920 | 880 | 920 | 36,000 | 1,150 |
| 1994-02-09 | 910 | 910 | 885 | 890 | 47,000 | 1,112.50 |
| 1994-02-08 | 885 | 920 | 885 | 910 | 56,000 | 1,137.50 |
| 1994-02-07 | 900 | 910 | 880 | 880 | 19,000 | 1,100 |
| 1994-02-04 | 910 | 920 | 910 | 920 | 13,000 | 1,150 |
| 1994-02-03 | 928 | 928 | 910 | 910 | 32,000 | 1,137.50 |
| 1994-02-02 | 915 | 930 | 910 | 930 | 71,000 | 1,162.50 |
| 1994-02-01 | 920 | 925 | 915 | 915 | 53,000 | 1,143.75 |
| 1994-01-31 | 915 | 920 | 910 | 918 | 69,000 | 1,147.50 |
| 1994-01-28 | 850 | 865 | 847 | 865 | 18,000 | 1,081.25 |
| 1994-01-27 | 857 | 867 | 850 | 850 | 37,000 | 1,062.50 |
| 1994-01-26 | 839 | 856 | 839 | 856 | 35,000 | 1,070 |
| 1994-01-25 | 830 | 845 | 830 | 845 | 38,000 | 1,056.25 |
| 1994-01-21 | 875 | 880 | 861 | 880 | 35,000 | 1,100 |
| 1994-01-20 | 900 | 900 | 869 | 880 | 119,000 | 1,100 |
| 1994-01-19 | 888 | 898 | 879 | 898 | 15,000 | 1,122.50 |
| 1994-01-18 | 889 | 889 | 868 | 869 | 34,000 | 1,086.25 |
| 1994-01-17 | 895 | 897 | 890 | 890 | 54,000 | 1,112.50 |
| 1994-01-14 | 863 | 896 | 863 | 896 | 32,000 | 1,120 |
| 1994-01-13 | 900 | 900 | 888 | 888 | 20,000 | 1,110 |
| 1994-01-12 | 896 | 900 | 880 | 900 | 121,000 | 1,125 |
| 1994-01-11 | 843 | 900 | 843 | 900 | 178,000 | 1,125 |
| 1994-01-10 | 808 | 841 | 807 | 841 | 132,000 | 1,051.25 |
| 1994-01-07 | 783 | 789 | 778 | 778 | 63,000 | 972.50 |
| 1994-01-06 | 789 | 791 | 779 | 783 | 63,000 | 978.75 |
| 1994-01-05 | 760 | 780 | 760 | 780 | 62,000 | 975 |
| 1994-01-04 | 750 | 760 | 750 | 760 | 7,000 | 950 |
分割・併合履歴 ： [2022-09-29]1株→4株 [2017-09-27]1株→0.2株 [1991-07-26]1株→1.111株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株
