6753 シャープ(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 | 1,790 | 1,800 | 1,780 | 1,800 | 924,000 | 18,000 |
| 1994-12-29 | 1,750 | 1,800 | 1,750 | 1,790 | 1,048,000 | 17,900 |
| 1994-12-28 | 1,790 | 1,800 | 1,750 | 1,760 | 1,072,000 | 17,600 |
| 1994-12-27 | 1,760 | 1,790 | 1,750 | 1,790 | 1,873,000 | 17,900 |
| 1994-12-26 | 1,720 | 1,770 | 1,710 | 1,770 | 1,250,000 | 17,700 |
| 1994-12-22 | 1,710 | 1,720 | 1,700 | 1,710 | 1,095,000 | 17,100 |
| 1994-12-21 | 1,710 | 1,720 | 1,700 | 1,700 | 575,000 | 17,000 |
| 1994-12-20 | 1,700 | 1,710 | 1,690 | 1,710 | 600,000 | 17,100 |
| 1994-12-19 | 1,710 | 1,720 | 1,700 | 1,710 | 856,000 | 17,100 |
| 1994-12-16 | 1,710 | 1,710 | 1,690 | 1,700 | 687,000 | 17,000 |
| 1994-12-15 | 1,710 | 1,720 | 1,700 | 1,710 | 546,000 | 17,100 |
| 1994-12-14 | 1,700 | 1,710 | 1,690 | 1,700 | 501,000 | 17,000 |
| 1994-12-13 | 1,700 | 1,710 | 1,680 | 1,710 | 956,000 | 17,100 |
| 1994-12-12 | 1,690 | 1,700 | 1,690 | 1,690 | 582,000 | 16,900 |
| 1994-12-09 | 1,720 | 1,720 | 1,680 | 1,680 | 2,340,000 | 16,800 |
| 1994-12-08 | 1,710 | 1,720 | 1,700 | 1,710 | 1,138,000 | 17,100 |
| 1994-12-07 | 1,720 | 1,730 | 1,710 | 1,720 | 1,135,000 | 17,200 |
| 1994-12-06 | 1,710 | 1,740 | 1,700 | 1,720 | 1,711,000 | 17,200 |
| 1994-12-05 | 1,710 | 1,710 | 1,700 | 1,710 | 1,332,000 | 17,100 |
| 1994-12-02 | 1,680 | 1,690 | 1,670 | 1,680 | 1,257,000 | 16,800 |
| 1994-12-01 | 1,690 | 1,700 | 1,670 | 1,680 | 3,112,000 | 16,800 |
| 1994-11-30 | 1,740 | 1,750 | 1,720 | 1,720 | 1,244,000 | 17,200 |
| 1994-11-29 | 1,720 | 1,740 | 1,720 | 1,730 | 688,000 | 17,300 |
| 1994-11-28 | 1,720 | 1,740 | 1,720 | 1,730 | 1,131,000 | 17,300 |
| 1994-11-25 | 1,700 | 1,710 | 1,700 | 1,710 | 3,148,000 | 17,100 |
| 1994-11-24 | 1,690 | 1,710 | 1,680 | 1,690 | 2,361,000 | 16,900 |
| 1994-11-22 | 1,700 | 1,730 | 1,690 | 1,710 | 4,200,000 | 17,100 |
| 1994-11-21 | 1,780 | 1,780 | 1,730 | 1,740 | 1,932,000 | 17,400 |
| 1994-11-18 | 1,790 | 1,790 | 1,770 | 1,780 | 1,433,000 | 17,800 |
| 1994-11-17 | 1,800 | 1,810 | 1,790 | 1,800 | 3,332,000 | 18,000 |
| 1994-11-16 | 1,790 | 1,800 | 1,780 | 1,800 | 3,880,000 | 18,000 |
| 1994-11-15 | 1,780 | 1,810 | 1,780 | 1,790 | 1,356,000 | 17,900 |
| 1994-11-14 | 1,770 | 1,780 | 1,760 | 1,770 | 3,858,000 | 17,700 |
| 1994-11-11 | 1,770 | 1,780 | 1,760 | 1,770 | 1,321,000 | 17,700 |
| 1994-11-10 | 1,780 | 1,790 | 1,760 | 1,770 | 1,403,000 | 17,700 |
| 1994-11-09 | 1,770 | 1,780 | 1,750 | 1,780 | 1,878,000 | 17,800 |
| 1994-11-08 | 1,770 | 1,780 | 1,750 | 1,780 | 611,000 | 17,800 |
| 1994-11-07 | 1,780 | 1,790 | 1,760 | 1,770 | 670,000 | 17,700 |
| 1994-11-04 | 1,790 | 1,800 | 1,780 | 1,800 | 1,887,000 | 18,000 |
| 1994-11-02 | 1,790 | 1,790 | 1,770 | 1,770 | 1,090,000 | 17,700 |
| 1994-11-01 | 1,800 | 1,800 | 1,790 | 1,800 | 1,337,000 | 18,000 |
| 1994-10-31 | 1,790 | 1,820 | 1,790 | 1,810 | 1,016,000 | 18,100 |
| 1994-10-28 | 1,800 | 1,800 | 1,770 | 1,790 | 4,182,000 | 17,900 |
| 1994-10-27 | 1,800 | 1,810 | 1,790 | 1,790 | 2,079,000 | 17,900 |
| 1994-10-26 | 1,770 | 1,800 | 1,760 | 1,780 | 4,547,000 | 17,800 |
| 1994-10-25 | 1,780 | 1,790 | 1,770 | 1,780 | 1,377,000 | 17,800 |
| 1994-10-24 | 1,810 | 1,810 | 1,780 | 1,790 | 669,000 | 17,900 |
| 1994-10-21 | 1,790 | 1,800 | 1,790 | 1,800 | 840,000 | 18,000 |
| 1994-10-20 | 1,780 | 1,800 | 1,780 | 1,800 | 911,000 | 18,000 |
| 1994-10-19 | 1,800 | 1,800 | 1,770 | 1,780 | 903,000 | 17,800 |
| 1994-10-18 | 1,790 | 1,800 | 1,790 | 1,790 | 904,000 | 17,900 |
| 1994-10-17 | 1,820 | 1,820 | 1,790 | 1,800 | 688,000 | 18,000 |
| 1994-10-14 | 1,830 | 1,830 | 1,810 | 1,820 | 1,266,000 | 18,200 |
| 1994-10-13 | 1,810 | 1,830 | 1,810 | 1,830 | 1,585,000 | 18,300 |
| 1994-10-12 | 1,820 | 1,830 | 1,810 | 1,830 | 1,330,000 | 18,300 |
| 1994-10-11 | 1,830 | 1,830 | 1,820 | 1,830 | 1,383,000 | 18,300 |
| 1994-10-07 | 1,810 | 1,830 | 1,800 | 1,820 | 2,431,000 | 18,200 |
| 1994-10-06 | 1,780 | 1,810 | 1,770 | 1,810 | 1,618,000 | 18,100 |
| 1994-10-05 | 1,740 | 1,780 | 1,730 | 1,770 | 793,000 | 17,700 |
| 1994-10-04 | 1,770 | 1,770 | 1,740 | 1,740 | 610,000 | 17,400 |
| 1994-10-03 | 1,750 | 1,780 | 1,750 | 1,760 | 952,000 | 17,600 |
| 1994-09-30 | 1,760 | 1,770 | 1,750 | 1,760 | 579,000 | 17,600 |
| 1994-09-29 | 1,750 | 1,770 | 1,750 | 1,760 | 942,000 | 17,600 |
| 1994-09-28 | 1,750 | 1,760 | 1,740 | 1,740 | 1,457,000 | 17,400 |
| 1994-09-27 | 1,760 | 1,770 | 1,730 | 1,740 | 928,000 | 17,400 |
| 1994-09-26 | 1,760 | 1,770 | 1,750 | 1,750 | 1,408,000 | 17,500 |
| 1994-09-22 | 1,740 | 1,780 | 1,730 | 1,750 | 2,351,000 | 17,500 |
| 1994-09-21 | 1,720 | 1,740 | 1,710 | 1,720 | 1,772,000 | 17,200 |
| 1994-09-20 | 1,720 | 1,740 | 1,720 | 1,720 | 1,730,000 | 17,200 |
| 1994-09-19 | 1,740 | 1,750 | 1,710 | 1,710 | 1,561,000 | 17,100 |
| 1994-09-16 | 1,770 | 1,770 | 1,740 | 1,740 | 1,195,000 | 17,400 |
| 1994-09-14 | 1,770 | 1,780 | 1,760 | 1,770 | 769,000 | 17,700 |
| 1994-09-13 | 1,760 | 1,790 | 1,760 | 1,780 | 892,000 | 17,800 |
| 1994-09-12 | 1,760 | 1,770 | 1,750 | 1,760 | 646,000 | 17,600 |
| 1994-09-09 | 1,780 | 1,790 | 1,750 | 1,760 | 2,737,000 | 17,600 |
| 1994-09-08 | 1,790 | 1,790 | 1,770 | 1,770 | 1,338,000 | 17,700 |
| 1994-09-07 | 1,790 | 1,800 | 1,780 | 1,780 | 3,880,000 | 17,800 |
| 1994-09-06 | 1,810 | 1,820 | 1,790 | 1,800 | 872,000 | 18,000 |
| 1994-09-05 | 1,820 | 1,830 | 1,810 | 1,810 | 803,000 | 18,100 |
| 1994-09-02 | 1,820 | 1,850 | 1,810 | 1,830 | 1,614,000 | 18,300 |
| 1994-09-01 | 1,810 | 1,820 | 1,810 | 1,810 | 907,000 | 18,100 |
| 1994-08-31 | 1,810 | 1,820 | 1,790 | 1,820 | 779,000 | 18,200 |
| 1994-08-30 | 1,790 | 1,810 | 1,780 | 1,800 | 978,000 | 18,000 |
| 1994-08-29 | 1,800 | 1,810 | 1,800 | 1,800 | 785,000 | 18,000 |
| 1994-08-26 | 1,790 | 1,810 | 1,790 | 1,790 | 790,000 | 17,900 |
| 1994-08-25 | 1,800 | 1,810 | 1,790 | 1,790 | 934,000 | 17,900 |
| 1994-08-24 | 1,760 | 1,790 | 1,760 | 1,790 | 825,000 | 17,900 |
| 1994-08-23 | 1,770 | 1,790 | 1,760 | 1,770 | 1,668,000 | 17,700 |
| 1994-08-22 | 1,790 | 1,800 | 1,780 | 1,780 | 545,000 | 17,800 |
| 1994-08-19 | 1,820 | 1,820 | 1,790 | 1,790 | 1,451,000 | 17,900 |
| 1994-08-18 | 1,820 | 1,850 | 1,810 | 1,850 | 1,004,000 | 18,500 |
| 1994-08-17 | 1,800 | 1,820 | 1,800 | 1,810 | 1,157,000 | 18,100 |
| 1994-08-16 | 1,800 | 1,810 | 1,790 | 1,800 | 655,000 | 18,000 |
| 1994-08-15 | 1,790 | 1,810 | 1,780 | 1,800 | 672,000 | 18,000 |
| 1994-08-12 | 1,800 | 1,800 | 1,770 | 1,780 | 1,409,000 | 17,800 |
| 1994-08-11 | 1,810 | 1,810 | 1,800 | 1,800 | 999,000 | 18,000 |
| 1994-08-10 | 1,820 | 1,820 | 1,800 | 1,810 | 836,000 | 18,100 |
| 1994-08-09 | 1,830 | 1,830 | 1,810 | 1,820 | 1,347,000 | 18,200 |
| 1994-08-08 | 1,810 | 1,820 | 1,800 | 1,810 | 1,048,000 | 18,100 |
| 1994-08-05 | 1,810 | 1,820 | 1,790 | 1,810 | 692,000 | 18,100 |
| 1994-08-04 | 1,800 | 1,820 | 1,790 | 1,810 | 744,000 | 18,100 |
| 1994-08-03 | 1,810 | 1,830 | 1,800 | 1,800 | 1,235,000 | 18,000 |
| 1994-08-02 | 1,780 | 1,810 | 1,780 | 1,810 | 1,386,000 | 18,100 |
| 1994-08-01 | 1,760 | 1,780 | 1,750 | 1,760 | 530,000 | 17,600 |
| 1994-07-29 | 1,750 | 1,770 | 1,730 | 1,760 | 2,198,000 | 17,600 |
| 1994-07-28 | 1,720 | 1,730 | 1,700 | 1,730 | 2,820,000 | 17,300 |
| 1994-07-27 | 1,730 | 1,740 | 1,720 | 1,720 | 2,490,000 | 17,200 |
| 1994-07-26 | 1,760 | 1,760 | 1,720 | 1,730 | 2,263,000 | 17,300 |
| 1994-07-25 | 1,790 | 1,790 | 1,770 | 1,770 | 1,713,000 | 17,700 |
| 1994-07-22 | 1,810 | 1,810 | 1,790 | 1,800 | 1,267,000 | 18,000 |
| 1994-07-21 | 1,820 | 1,820 | 1,810 | 1,810 | 1,271,000 | 18,100 |
| 1994-07-20 | 1,840 | 1,850 | 1,820 | 1,820 | 2,461,000 | 18,200 |
| 1994-07-19 | 1,840 | 1,850 | 1,830 | 1,830 | 1,016,000 | 18,300 |
| 1994-07-18 | 1,840 | 1,850 | 1,830 | 1,830 | 569,000 | 18,300 |
| 1994-07-15 | 1,860 | 1,870 | 1,850 | 1,850 | 721,000 | 18,500 |
| 1994-07-14 | 1,850 | 1,860 | 1,830 | 1,860 | 1,686,000 | 18,600 |
| 1994-07-13 | 1,830 | 1,840 | 1,820 | 1,830 | 1,476,000 | 18,300 |
| 1994-07-12 | 1,830 | 1,850 | 1,820 | 1,830 | 2,741,000 | 18,300 |
| 1994-07-11 | 1,840 | 1,850 | 1,830 | 1,840 | 913,000 | 18,400 |
| 1994-07-08 | 1,860 | 1,870 | 1,830 | 1,840 | 4,515,000 | 18,400 |
| 1994-07-07 | 1,880 | 1,890 | 1,860 | 1,860 | 2,150,000 | 18,600 |
| 1994-07-06 | 1,890 | 1,910 | 1,850 | 1,850 | 3,432,000 | 18,500 |
| 1994-07-05 | 1,860 | 1,910 | 1,860 | 1,890 | 7,006,000 | 18,900 |
| 1994-07-04 | 1,820 | 1,860 | 1,820 | 1,860 | 3,189,000 | 18,600 |
| 1994-07-01 | 1,790 | 1,810 | 1,780 | 1,810 | 2,368,000 | 18,100 |
| 1994-06-30 | 1,780 | 1,810 | 1,780 | 1,790 | 3,094,000 | 17,900 |
| 1994-06-29 | 1,800 | 1,810 | 1,790 | 1,790 | 1,744,000 | 17,900 |
| 1994-06-28 | 1,800 | 1,820 | 1,790 | 1,800 | 3,158,000 | 18,000 |
| 1994-06-27 | 1,770 | 1,800 | 1,760 | 1,800 | 2,068,000 | 18,000 |
| 1994-06-24 | 1,810 | 1,820 | 1,790 | 1,790 | 2,054,000 | 17,900 |
| 1994-06-23 | 1,810 | 1,840 | 1,800 | 1,820 | 1,799,000 | 18,200 |
| 1994-06-22 | 1,750 | 1,790 | 1,740 | 1,780 | 2,668,000 | 17,800 |
| 1994-06-21 | 1,820 | 1,830 | 1,780 | 1,780 | 3,016,000 | 17,800 |
| 1994-06-20 | 1,850 | 1,860 | 1,830 | 1,830 | 1,170,000 | 18,300 |
| 1994-06-17 | 1,860 | 1,870 | 1,850 | 1,850 | 1,652,000 | 18,500 |
| 1994-06-16 | 1,850 | 1,860 | 1,840 | 1,860 | 1,214,000 | 18,600 |
| 1994-06-15 | 1,840 | 1,860 | 1,840 | 1,850 | 1,274,000 | 18,500 |
| 1994-06-14 | 1,850 | 1,860 | 1,830 | 1,830 | 1,937,000 | 18,300 |
| 1994-06-13 | 1,850 | 1,870 | 1,840 | 1,860 | 2,425,000 | 18,600 |
| 1994-06-10 | 1,840 | 1,870 | 1,830 | 1,850 | 5,539,000 | 18,500 |
| 1994-06-09 | 1,840 | 1,840 | 1,820 | 1,820 | 3,064,000 | 18,200 |
| 1994-06-08 | 1,800 | 1,850 | 1,790 | 1,840 | 4,468,000 | 18,400 |
| 1994-06-07 | 1,780 | 1,800 | 1,770 | 1,800 | 996,000 | 18,000 |
| 1994-06-06 | 1,800 | 1,800 | 1,780 | 1,780 | 803,000 | 17,800 |
| 1994-06-03 | 1,790 | 1,810 | 1,780 | 1,810 | 1,793,000 | 18,100 |
| 1994-06-02 | 1,820 | 1,820 | 1,800 | 1,800 | 2,128,000 | 18,000 |
| 1994-06-01 | 1,800 | 1,830 | 1,800 | 1,820 | 4,626,000 | 18,200 |
| 1994-05-31 | 1,780 | 1,820 | 1,780 | 1,800 | 3,936,000 | 18,000 |
| 1994-05-30 | 1,760 | 1,790 | 1,760 | 1,780 | 4,878,000 | 17,800 |
| 1994-05-27 | 1,700 | 1,750 | 1,700 | 1,750 | 3,930,000 | 17,500 |
| 1994-05-26 | 1,700 | 1,710 | 1,690 | 1,690 | 1,033,000 | 16,900 |
| 1994-05-25 | 1,680 | 1,720 | 1,680 | 1,720 | 2,285,000 | 17,200 |
| 1994-05-24 | 1,690 | 1,710 | 1,680 | 1,680 | 2,196,000 | 16,800 |
| 1994-05-23 | 1,670 | 1,700 | 1,670 | 1,690 | 1,358,000 | 16,900 |
| 1994-05-20 | 1,680 | 1,690 | 1,670 | 1,680 | 857,000 | 16,800 |
| 1994-05-19 | 1,700 | 1,700 | 1,680 | 1,680 | 566,000 | 16,800 |
| 1994-05-18 | 1,700 | 1,710 | 1,680 | 1,700 | 1,006,000 | 17,000 |
| 1994-05-17 | 1,700 | 1,700 | 1,680 | 1,690 | 903,000 | 16,900 |
| 1994-05-16 | 1,710 | 1,710 | 1,690 | 1,690 | 700,000 | 16,900 |
| 1994-05-13 | 1,700 | 1,710 | 1,680 | 1,700 | 1,310,000 | 17,000 |
| 1994-05-12 | 1,700 | 1,700 | 1,690 | 1,700 | 645,000 | 17,000 |
| 1994-05-11 | 1,700 | 1,700 | 1,680 | 1,700 | 1,619,000 | 17,000 |
| 1994-05-10 | 1,650 | 1,680 | 1,650 | 1,680 | 661,000 | 16,800 |
| 1994-05-09 | 1,660 | 1,660 | 1,650 | 1,660 | 909,000 | 16,600 |
| 1994-05-06 | 1,650 | 1,670 | 1,650 | 1,660 | 1,046,000 | 16,600 |
| 1994-05-02 | 1,650 | 1,650 | 1,640 | 1,650 | 821,000 | 16,500 |
| 1994-04-28 | 1,680 | 1,680 | 1,660 | 1,660 | 714,000 | 16,600 |
| 1994-04-27 | 1,670 | 1,690 | 1,660 | 1,670 | 1,051,000 | 16,700 |
| 1994-04-26 | 1,670 | 1,680 | 1,660 | 1,660 | 978,000 | 16,600 |
| 1994-04-25 | 1,670 | 1,680 | 1,660 | 1,660 | 720,000 | 16,600 |
| 1994-04-22 | 1,690 | 1,700 | 1,660 | 1,680 | 1,652,000 | 16,800 |
| 1994-04-21 | 1,680 | 1,680 | 1,660 | 1,660 | 1,530,000 | 16,600 |
| 1994-04-20 | 1,710 | 1,710 | 1,680 | 1,680 | 2,879,000 | 16,800 |
| 1994-04-19 | 1,680 | 1,690 | 1,660 | 1,670 | 1,581,000 | 16,700 |
| 1994-04-18 | 1,690 | 1,710 | 1,680 | 1,680 | 2,407,000 | 16,800 |
| 1994-04-15 | 1,700 | 1,700 | 1,680 | 1,690 | 1,434,000 | 16,900 |
| 1994-04-14 | 1,690 | 1,700 | 1,680 | 1,690 | 1,182,000 | 16,900 |
| 1994-04-13 | 1,680 | 1,710 | 1,680 | 1,700 | 1,274,000 | 17,000 |
| 1994-04-12 | 1,660 | 1,690 | 1,650 | 1,680 | 1,316,000 | 16,800 |
| 1994-04-11 | 1,690 | 1,690 | 1,660 | 1,660 | 1,214,000 | 16,600 |
| 1994-04-08 | 1,700 | 1,710 | 1,660 | 1,680 | 2,465,000 | 16,800 |
| 1994-04-07 | 1,690 | 1,710 | 1,680 | 1,710 | 814,000 | 17,100 |
| 1994-04-06 | 1,700 | 1,720 | 1,690 | 1,690 | 2,536,000 | 16,900 |
| 1994-04-05 | 1,660 | 1,690 | 1,650 | 1,680 | 1,341,000 | 16,800 |
| 1994-04-04 | 1,640 | 1,650 | 1,620 | 1,640 | 719,000 | 16,400 |
| 1994-04-01 | 1,670 | 1,670 | 1,650 | 1,650 | 884,000 | 16,500 |
| 1994-03-31 | 1,680 | 1,690 | 1,650 | 1,650 | 1,733,000 | 16,500 |
| 1994-03-30 | 1,670 | 1,700 | 1,670 | 1,690 | 1,746,000 | 16,900 |
| 1994-03-29 | 1,720 | 1,730 | 1,700 | 1,710 | 832,000 | 17,100 |
| 1994-03-28 | 1,710 | 1,740 | 1,700 | 1,730 | 894,000 | 17,300 |
| 1994-03-25 | 1,670 | 1,700 | 1,670 | 1,690 | 744,000 | 16,900 |
| 1994-03-24 | 1,700 | 1,700 | 1,680 | 1,680 | 956,000 | 16,800 |
| 1994-03-23 | 1,710 | 1,710 | 1,680 | 1,700 | 1,071,000 | 17,000 |
| 1994-03-22 | 1,710 | 1,720 | 1,700 | 1,710 | 973,000 | 17,100 |
| 1994-03-18 | 1,740 | 1,750 | 1,730 | 1,740 | 1,328,000 | 17,400 |
| 1994-03-17 | 1,710 | 1,750 | 1,710 | 1,750 | 2,509,000 | 17,500 |
| 1994-03-16 | 1,700 | 1,720 | 1,690 | 1,720 | 1,515,000 | 17,200 |
| 1994-03-15 | 1,730 | 1,730 | 1,700 | 1,700 | 1,891,000 | 17,000 |
| 1994-03-14 | 1,700 | 1,720 | 1,690 | 1,710 | 1,448,000 | 17,100 |
| 1994-03-11 | 1,700 | 1,710 | 1,690 | 1,690 | 4,130,000 | 16,900 |
| 1994-03-10 | 1,680 | 1,700 | 1,670 | 1,700 | 1,664,000 | 17,000 |
| 1994-03-09 | 1,680 | 1,690 | 1,660 | 1,660 | 1,862,000 | 16,600 |
| 1994-03-08 | 1,710 | 1,720 | 1,700 | 1,720 | 1,327,000 | 17,200 |
| 1994-03-07 | 1,700 | 1,720 | 1,700 | 1,710 | 1,173,000 | 17,100 |
| 1994-03-04 | 1,670 | 1,710 | 1,650 | 1,700 | 1,404,000 | 17,000 |
| 1994-03-03 | 1,710 | 1,710 | 1,630 | 1,650 | 2,193,000 | 16,500 |
| 1994-03-02 | 1,730 | 1,740 | 1,690 | 1,690 | 1,975,000 | 16,900 |
| 1994-03-01 | 1,750 | 1,760 | 1,720 | 1,730 | 2,062,000 | 17,300 |
| 1994-02-28 | 1,730 | 1,750 | 1,720 | 1,750 | 4,931,000 | 17,500 |
| 1994-02-25 | 1,650 | 1,730 | 1,650 | 1,720 | 8,167,000 | 17,200 |
| 1994-02-24 | 1,640 | 1,660 | 1,630 | 1,650 | 3,457,000 | 16,500 |
| 1994-02-23 | 1,650 | 1,660 | 1,610 | 1,610 | 3,936,000 | 16,100 |
| 1994-02-22 | 1,600 | 1,610 | 1,580 | 1,610 | 1,895,000 | 16,100 |
| 1994-02-21 | 1,560 | 1,590 | 1,560 | 1,580 | 952,000 | 15,800 |
| 1994-02-18 | 1,580 | 1,590 | 1,550 | 1,570 | 1,930,000 | 15,700 |
| 1994-02-17 | 1,580 | 1,590 | 1,560 | 1,570 | 1,777,000 | 15,700 |
| 1994-02-16 | 1,600 | 1,600 | 1,580 | 1,590 | 1,602,000 | 15,900 |
| 1994-02-15 | 1,530 | 1,600 | 1,520 | 1,600 | 3,552,000 | 16,000 |
| 1994-02-14 | 1,620 | 1,620 | 1,600 | 1,620 | 1,550,000 | 16,200 |
| 1994-02-10 | 1,630 | 1,650 | 1,610 | 1,640 | 3,276,000 | 16,400 |
| 1994-02-09 | 1,640 | 1,640 | 1,590 | 1,600 | 2,947,000 | 16,000 |
| 1994-02-08 | 1,640 | 1,650 | 1,620 | 1,630 | 3,579,000 | 16,300 |
| 1994-02-07 | 1,620 | 1,620 | 1,610 | 1,620 | 1,253,000 | 16,200 |
| 1994-02-04 | 1,610 | 1,620 | 1,590 | 1,620 | 1,966,000 | 16,200 |
| 1994-02-03 | 1,650 | 1,660 | 1,590 | 1,620 | 2,509,000 | 16,200 |
| 1994-02-02 | 1,640 | 1,660 | 1,630 | 1,640 | 2,778,000 | 16,400 |
| 1994-02-01 | 1,680 | 1,690 | 1,650 | 1,670 | 4,509,000 | 16,700 |
| 1994-01-31 | 1,640 | 1,690 | 1,630 | 1,690 | 5,299,000 | 16,900 |
| 1994-01-28 | 1,570 | 1,580 | 1,540 | 1,550 | 1,938,000 | 15,500 |
| 1994-01-27 | 1,600 | 1,610 | 1,570 | 1,570 | 2,377,000 | 15,700 |
| 1994-01-26 | 1,580 | 1,600 | 1,560 | 1,600 | 1,538,000 | 16,000 |
| 1994-01-25 | 1,560 | 1,570 | 1,540 | 1,570 | 1,350,000 | 15,700 |
| 1994-01-24 | 1,530 | 1,560 | 1,520 | 1,530 | 1,639,000 | 15,300 |
| 1994-01-21 | 1,600 | 1,600 | 1,580 | 1,600 | 2,060,000 | 16,000 |
| 1994-01-20 | 1,590 | 1,600 | 1,580 | 1,590 | 2,464,000 | 15,900 |
| 1994-01-19 | 1,580 | 1,590 | 1,560 | 1,580 | 1,605,000 | 15,800 |
| 1994-01-18 | 1,570 | 1,580 | 1,560 | 1,570 | 777,000 | 15,700 |
| 1994-01-17 | 1,560 | 1,580 | 1,560 | 1,580 | 1,091,000 | 15,800 |
| 1994-01-14 | 1,560 | 1,590 | 1,540 | 1,580 | 1,832,000 | 15,800 |
| 1994-01-13 | 1,570 | 1,580 | 1,540 | 1,540 | 2,173,000 | 15,400 |
| 1994-01-12 | 1,580 | 1,590 | 1,560 | 1,560 | 1,318,000 | 15,600 |
| 1994-01-11 | 1,600 | 1,600 | 1,580 | 1,590 | 2,728,000 | 15,900 |
| 1994-01-10 | 1,600 | 1,600 | 1,580 | 1,590 | 1,974,000 | 15,900 |
| 1994-01-07 | 1,570 | 1,590 | 1,560 | 1,580 | 1,690,000 | 15,800 |
| 1994-01-06 | 1,590 | 1,600 | 1,570 | 1,590 | 5,421,000 | 15,900 |
| 1994-01-05 | 1,560 | 1,580 | 1,550 | 1,580 | 3,473,000 | 15,800 |
| 1994-01-04 | 1,530 | 1,570 | 1,520 | 1,560 | 1,672,000 | 15,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株
