7259 (株)アイシン 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 | 1,400 | 1,410 | 1,390 | 1,390 | 90,000 | 463.33 |
| 1994-12-29 | 1,380 | 1,380 | 1,370 | 1,380 | 174,000 | 460 |
| 1994-12-28 | 1,380 | 1,380 | 1,370 | 1,380 | 124,000 | 460 |
| 1994-12-27 | 1,390 | 1,400 | 1,380 | 1,380 | 286,000 | 460 |
| 1994-12-26 | 1,430 | 1,440 | 1,390 | 1,390 | 178,000 | 463.33 |
| 1994-12-22 | 1,400 | 1,420 | 1,400 | 1,420 | 190,000 | 473.33 |
| 1994-12-21 | 1,390 | 1,410 | 1,390 | 1,390 | 280,000 | 463.33 |
| 1994-12-20 | 1,400 | 1,400 | 1,380 | 1,380 | 64,000 | 460 |
| 1994-12-19 | 1,400 | 1,410 | 1,380 | 1,390 | 67,000 | 463.33 |
| 1994-12-16 | 1,390 | 1,400 | 1,390 | 1,400 | 55,000 | 466.67 |
| 1994-12-15 | 1,380 | 1,400 | 1,380 | 1,400 | 104,000 | 466.67 |
| 1994-12-14 | 1,380 | 1,380 | 1,370 | 1,370 | 35,000 | 456.67 |
| 1994-12-13 | 1,370 | 1,370 | 1,350 | 1,360 | 103,000 | 453.33 |
| 1994-12-12 | 1,360 | 1,360 | 1,350 | 1,350 | 58,000 | 450 |
| 1994-12-09 | 1,390 | 1,390 | 1,340 | 1,340 | 227,000 | 446.67 |
| 1994-12-08 | 1,390 | 1,390 | 1,380 | 1,380 | 9,000 | 460 |
| 1994-12-07 | 1,400 | 1,410 | 1,380 | 1,400 | 90,000 | 466.67 |
| 1994-12-06 | 1,380 | 1,410 | 1,380 | 1,400 | 85,000 | 466.67 |
| 1994-12-05 | 1,400 | 1,420 | 1,390 | 1,400 | 143,000 | 466.67 |
| 1994-12-02 | 1,400 | 1,410 | 1,380 | 1,410 | 225,000 | 470 |
| 1994-12-01 | 1,440 | 1,440 | 1,410 | 1,410 | 161,000 | 470 |
| 1994-11-30 | 1,450 | 1,460 | 1,440 | 1,450 | 178,000 | 483.33 |
| 1994-11-29 | 1,430 | 1,450 | 1,430 | 1,450 | 104,000 | 483.33 |
| 1994-11-28 | 1,420 | 1,440 | 1,420 | 1,430 | 49,000 | 476.67 |
| 1994-11-25 | 1,410 | 1,430 | 1,410 | 1,420 | 277,000 | 473.33 |
| 1994-11-24 | 1,410 | 1,420 | 1,410 | 1,410 | 201,000 | 470 |
| 1994-11-22 | 1,430 | 1,440 | 1,420 | 1,420 | 213,000 | 473.33 |
| 1994-11-21 | 1,450 | 1,450 | 1,440 | 1,440 | 126,000 | 480 |
| 1994-11-18 | 1,430 | 1,450 | 1,430 | 1,450 | 130,000 | 483.33 |
| 1994-11-17 | 1,430 | 1,430 | 1,430 | 1,430 | 62,000 | 476.67 |
| 1994-11-16 | 1,430 | 1,440 | 1,420 | 1,440 | 144,000 | 480 |
| 1994-11-15 | 1,440 | 1,440 | 1,420 | 1,440 | 48,000 | 480 |
| 1994-11-14 | 1,410 | 1,420 | 1,400 | 1,420 | 111,000 | 473.33 |
| 1994-11-11 | 1,420 | 1,420 | 1,390 | 1,410 | 275,000 | 470 |
| 1994-11-10 | 1,430 | 1,430 | 1,410 | 1,410 | 252,000 | 470 |
| 1994-11-09 | 1,430 | 1,430 | 1,400 | 1,410 | 103,000 | 470 |
| 1994-11-08 | 1,440 | 1,440 | 1,430 | 1,430 | 133,000 | 476.67 |
| 1994-11-07 | 1,450 | 1,450 | 1,440 | 1,440 | 78,000 | 480 |
| 1994-11-04 | 1,450 | 1,460 | 1,440 | 1,460 | 98,000 | 486.67 |
| 1994-11-02 | 1,440 | 1,460 | 1,440 | 1,450 | 159,000 | 483.33 |
| 1994-11-01 | 1,460 | 1,470 | 1,460 | 1,460 | 270,000 | 486.67 |
| 1994-10-31 | 1,470 | 1,470 | 1,460 | 1,470 | 112,000 | 490 |
| 1994-10-28 | 1,450 | 1,460 | 1,450 | 1,460 | 67,000 | 486.67 |
| 1994-10-27 | 1,450 | 1,490 | 1,440 | 1,440 | 187,000 | 480 |
| 1994-10-26 | 1,430 | 1,440 | 1,430 | 1,430 | 51,000 | 476.67 |
| 1994-10-25 | 1,430 | 1,430 | 1,420 | 1,420 | 113,000 | 473.33 |
| 1994-10-24 | 1,430 | 1,440 | 1,420 | 1,430 | 142,000 | 476.67 |
| 1994-10-21 | 1,440 | 1,440 | 1,420 | 1,430 | 240,000 | 476.67 |
| 1994-10-20 | 1,430 | 1,430 | 1,430 | 1,430 | 100,000 | 476.67 |
| 1994-10-19 | 1,420 | 1,420 | 1,410 | 1,420 | 155,000 | 473.33 |
| 1994-10-18 | 1,430 | 1,430 | 1,420 | 1,420 | 280,000 | 473.33 |
| 1994-10-17 | 1,440 | 1,440 | 1,420 | 1,420 | 117,000 | 473.33 |
| 1994-10-14 | 1,460 | 1,460 | 1,430 | 1,430 | 489,000 | 476.67 |
| 1994-10-13 | 1,440 | 1,490 | 1,440 | 1,460 | 935,000 | 486.67 |
| 1994-10-12 | 1,420 | 1,430 | 1,410 | 1,420 | 249,000 | 473.33 |
| 1994-10-11 | 1,390 | 1,400 | 1,390 | 1,390 | 151,000 | 463.33 |
| 1994-10-07 | 1,400 | 1,400 | 1,390 | 1,400 | 147,000 | 466.67 |
| 1994-10-06 | 1,390 | 1,400 | 1,380 | 1,400 | 104,000 | 466.67 |
| 1994-10-05 | 1,400 | 1,400 | 1,390 | 1,390 | 126,000 | 463.33 |
| 1994-10-04 | 1,420 | 1,420 | 1,390 | 1,400 | 159,000 | 466.67 |
| 1994-10-03 | 1,400 | 1,400 | 1,400 | 1,400 | 42,000 | 466.67 |
| 1994-09-30 | 1,400 | 1,420 | 1,400 | 1,400 | 46,000 | 466.67 |
| 1994-09-29 | 1,410 | 1,420 | 1,400 | 1,400 | 156,000 | 466.67 |
| 1994-09-28 | 1,410 | 1,430 | 1,390 | 1,400 | 421,000 | 466.67 |
| 1994-09-27 | 1,400 | 1,420 | 1,400 | 1,400 | 186,000 | 466.67 |
| 1994-09-26 | 1,410 | 1,410 | 1,400 | 1,400 | 90,000 | 466.67 |
| 1994-09-22 | 1,420 | 1,420 | 1,410 | 1,420 | 211,000 | 473.33 |
| 1994-09-21 | 1,400 | 1,420 | 1,400 | 1,420 | 162,000 | 473.33 |
| 1994-09-20 | 1,390 | 1,410 | 1,390 | 1,400 | 140,000 | 466.67 |
| 1994-09-19 | 1,370 | 1,380 | 1,370 | 1,380 | 120,000 | 460 |
| 1994-09-16 | 1,380 | 1,380 | 1,380 | 1,380 | 20,000 | 460 |
| 1994-09-14 | 1,380 | 1,390 | 1,380 | 1,380 | 122,000 | 460 |
| 1994-09-13 | 1,410 | 1,410 | 1,390 | 1,390 | 323,000 | 463.33 |
| 1994-09-12 | 1,410 | 1,420 | 1,400 | 1,410 | 170,000 | 470 |
| 1994-09-09 | 1,400 | 1,420 | 1,400 | 1,400 | 382,000 | 466.67 |
| 1994-09-08 | 1,390 | 1,400 | 1,380 | 1,380 | 251,000 | 460 |
| 1994-09-07 | 1,390 | 1,390 | 1,380 | 1,380 | 157,000 | 460 |
| 1994-09-06 | 1,380 | 1,400 | 1,380 | 1,390 | 135,000 | 463.33 |
| 1994-09-05 | 1,390 | 1,400 | 1,390 | 1,390 | 75,000 | 463.33 |
| 1994-09-02 | 1,390 | 1,410 | 1,390 | 1,390 | 82,000 | 463.33 |
| 1994-09-01 | 1,390 | 1,390 | 1,380 | 1,380 | 69,000 | 460 |
| 1994-08-31 | 1,390 | 1,390 | 1,370 | 1,370 | 149,000 | 456.67 |
| 1994-08-30 | 1,400 | 1,400 | 1,390 | 1,390 | 203,000 | 463.33 |
| 1994-08-29 | 1,410 | 1,420 | 1,400 | 1,400 | 229,000 | 466.67 |
| 1994-08-26 | 1,420 | 1,430 | 1,420 | 1,420 | 287,000 | 473.33 |
| 1994-08-25 | 1,380 | 1,430 | 1,380 | 1,420 | 281,000 | 473.33 |
| 1994-08-24 | 1,370 | 1,400 | 1,360 | 1,390 | 215,000 | 463.33 |
| 1994-08-23 | 1,370 | 1,380 | 1,350 | 1,350 | 317,000 | 450 |
| 1994-08-22 | 1,360 | 1,370 | 1,350 | 1,370 | 90,000 | 456.67 |
| 1994-08-19 | 1,370 | 1,380 | 1,360 | 1,370 | 108,000 | 456.67 |
| 1994-08-18 | 1,390 | 1,390 | 1,380 | 1,390 | 123,000 | 463.33 |
| 1994-08-17 | 1,380 | 1,380 | 1,370 | 1,370 | 146,000 | 456.67 |
| 1994-08-16 | 1,400 | 1,400 | 1,390 | 1,390 | 62,000 | 463.33 |
| 1994-08-15 | 1,380 | 1,400 | 1,380 | 1,390 | 27,000 | 463.33 |
| 1994-08-12 | 1,400 | 1,400 | 1,380 | 1,380 | 193,000 | 460 |
| 1994-08-11 | 1,390 | 1,400 | 1,380 | 1,380 | 68,000 | 460 |
| 1994-08-10 | 1,380 | 1,390 | 1,370 | 1,370 | 333,000 | 456.67 |
| 1994-08-09 | 1,420 | 1,420 | 1,370 | 1,370 | 138,000 | 456.67 |
| 1994-08-08 | 1,390 | 1,430 | 1,390 | 1,420 | 129,000 | 473.33 |
| 1994-08-05 | 1,380 | 1,400 | 1,380 | 1,400 | 224,000 | 466.67 |
| 1994-08-04 | 1,390 | 1,400 | 1,380 | 1,390 | 201,000 | 463.33 |
| 1994-08-03 | 1,390 | 1,400 | 1,380 | 1,400 | 135,000 | 466.67 |
| 1994-08-02 | 1,400 | 1,410 | 1,390 | 1,390 | 189,000 | 463.33 |
| 1994-08-01 | 1,400 | 1,400 | 1,390 | 1,400 | 19,000 | 466.67 |
| 1994-07-29 | 1,380 | 1,410 | 1,380 | 1,400 | 170,000 | 466.67 |
| 1994-07-28 | 1,380 | 1,380 | 1,370 | 1,380 | 92,000 | 460 |
| 1994-07-27 | 1,390 | 1,400 | 1,370 | 1,400 | 515,000 | 466.67 |
| 1994-07-26 | 1,410 | 1,420 | 1,370 | 1,370 | 345,000 | 456.67 |
| 1994-07-25 | 1,420 | 1,420 | 1,390 | 1,390 | 253,000 | 463.33 |
| 1994-07-22 | 1,440 | 1,440 | 1,410 | 1,420 | 265,000 | 473.33 |
| 1994-07-21 | 1,460 | 1,460 | 1,440 | 1,440 | 312,000 | 480 |
| 1994-07-20 | 1,470 | 1,470 | 1,440 | 1,460 | 1,707,000 | 486.67 |
| 1994-07-19 | 1,420 | 1,490 | 1,420 | 1,470 | 1,147,000 | 490 |
| 1994-07-18 | 1,430 | 1,440 | 1,420 | 1,430 | 427,000 | 476.67 |
| 1994-07-15 | 1,470 | 1,480 | 1,440 | 1,450 | 1,745,000 | 483.33 |
| 1994-07-14 | 1,450 | 1,560 | 1,440 | 1,510 | 4,457,000 | 503.33 |
| 1994-07-13 | 1,350 | 1,360 | 1,340 | 1,360 | 101,000 | 453.33 |
| 1994-07-12 | 1,350 | 1,350 | 1,330 | 1,350 | 184,000 | 450 |
| 1994-07-11 | 1,370 | 1,370 | 1,350 | 1,350 | 69,000 | 450 |
| 1994-07-08 | 1,360 | 1,370 | 1,340 | 1,350 | 63,000 | 450 |
| 1994-07-07 | 1,350 | 1,350 | 1,340 | 1,340 | 153,000 | 446.67 |
| 1994-07-06 | 1,350 | 1,360 | 1,340 | 1,340 | 156,000 | 446.67 |
| 1994-07-05 | 1,330 | 1,350 | 1,330 | 1,350 | 84,000 | 450 |
| 1994-07-04 | 1,340 | 1,360 | 1,330 | 1,340 | 86,000 | 446.67 |
| 1994-07-01 | 1,340 | 1,350 | 1,320 | 1,330 | 206,000 | 443.33 |
| 1994-06-30 | 1,360 | 1,390 | 1,340 | 1,360 | 321,000 | 453.33 |
| 1994-06-29 | 1,360 | 1,370 | 1,350 | 1,360 | 62,000 | 453.33 |
| 1994-06-28 | 1,340 | 1,380 | 1,340 | 1,380 | 151,000 | 460 |
| 1994-06-27 | 1,340 | 1,340 | 1,330 | 1,340 | 214,000 | 446.67 |
| 1994-06-24 | 1,350 | 1,360 | 1,350 | 1,350 | 188,000 | 450 |
| 1994-06-23 | 1,340 | 1,360 | 1,330 | 1,360 | 253,000 | 453.33 |
| 1994-06-22 | 1,340 | 1,360 | 1,330 | 1,340 | 327,000 | 446.67 |
| 1994-06-21 | 1,360 | 1,370 | 1,350 | 1,360 | 529,000 | 453.33 |
| 1994-06-20 | 1,390 | 1,390 | 1,370 | 1,390 | 323,000 | 463.33 |
| 1994-06-17 | 1,380 | 1,400 | 1,370 | 1,380 | 632,000 | 460 |
| 1994-06-16 | 1,350 | 1,370 | 1,330 | 1,360 | 252,000 | 453.33 |
| 1994-06-15 | 1,370 | 1,390 | 1,360 | 1,370 | 423,000 | 456.67 |
| 1994-06-14 | 1,350 | 1,360 | 1,350 | 1,350 | 252,000 | 450 |
| 1994-06-13 | 1,340 | 1,370 | 1,340 | 1,370 | 575,000 | 456.67 |
| 1994-06-10 | 1,320 | 1,340 | 1,320 | 1,340 | 396,000 | 446.67 |
| 1994-06-09 | 1,330 | 1,340 | 1,310 | 1,330 | 409,000 | 443.33 |
| 1994-06-08 | 1,310 | 1,330 | 1,310 | 1,320 | 379,000 | 440 |
| 1994-06-07 | 1,300 | 1,310 | 1,290 | 1,310 | 165,000 | 436.67 |
| 1994-06-06 | 1,310 | 1,320 | 1,290 | 1,310 | 156,000 | 436.67 |
| 1994-06-03 | 1,320 | 1,330 | 1,300 | 1,300 | 604,000 | 433.33 |
| 1994-06-02 | 1,320 | 1,340 | 1,320 | 1,320 | 719,000 | 440 |
| 1994-06-01 | 1,270 | 1,320 | 1,270 | 1,320 | 535,000 | 440 |
| 1994-05-31 | 1,280 | 1,280 | 1,260 | 1,280 | 115,000 | 426.67 |
| 1994-05-30 | 1,290 | 1,290 | 1,260 | 1,260 | 85,000 | 420 |
| 1994-05-27 | 1,280 | 1,300 | 1,260 | 1,290 | 248,000 | 430 |
| 1994-05-26 | 1,270 | 1,270 | 1,260 | 1,260 | 140,000 | 420 |
| 1994-05-25 | 1,280 | 1,290 | 1,270 | 1,280 | 241,000 | 426.67 |
| 1994-05-24 | 1,270 | 1,300 | 1,270 | 1,290 | 728,000 | 430 |
| 1994-05-23 | 1,270 | 1,270 | 1,250 | 1,270 | 333,000 | 423.33 |
| 1994-05-20 | 1,270 | 1,270 | 1,250 | 1,260 | 113,000 | 420 |
| 1994-05-19 | 1,260 | 1,260 | 1,240 | 1,250 | 316,000 | 416.67 |
| 1994-05-18 | 1,240 | 1,260 | 1,240 | 1,260 | 113,000 | 420 |
| 1994-05-17 | 1,240 | 1,250 | 1,220 | 1,220 | 159,000 | 406.67 |
| 1994-05-16 | 1,260 | 1,260 | 1,250 | 1,250 | 435,000 | 416.67 |
| 1994-05-13 | 1,240 | 1,260 | 1,240 | 1,240 | 181,000 | 413.33 |
| 1994-05-12 | 1,250 | 1,260 | 1,240 | 1,260 | 146,000 | 420 |
| 1994-05-11 | 1,250 | 1,270 | 1,250 | 1,270 | 647,000 | 423.33 |
| 1994-05-10 | 1,210 | 1,230 | 1,210 | 1,230 | 154,000 | 410 |
| 1994-05-09 | 1,220 | 1,230 | 1,200 | 1,230 | 111,000 | 410 |
| 1994-05-06 | 1,220 | 1,230 | 1,200 | 1,230 | 74,000 | 410 |
| 1994-05-02 | 1,220 | 1,220 | 1,200 | 1,200 | 27,000 | 400 |
| 1994-04-28 | 1,200 | 1,210 | 1,200 | 1,210 | 18,000 | 403.33 |
| 1994-04-27 | 1,190 | 1,230 | 1,180 | 1,210 | 193,000 | 403.33 |
| 1994-04-26 | 1,190 | 1,200 | 1,170 | 1,180 | 101,000 | 393.33 |
| 1994-04-25 | 1,180 | 1,200 | 1,180 | 1,200 | 57,000 | 400 |
| 1994-04-22 | 1,200 | 1,220 | 1,180 | 1,200 | 98,000 | 400 |
| 1994-04-21 | 1,200 | 1,200 | 1,180 | 1,180 | 66,000 | 393.33 |
| 1994-04-20 | 1,230 | 1,230 | 1,180 | 1,200 | 111,000 | 400 |
| 1994-04-19 | 1,200 | 1,230 | 1,190 | 1,230 | 104,000 | 410 |
| 1994-04-18 | 1,250 | 1,250 | 1,210 | 1,220 | 82,000 | 406.67 |
| 1994-04-15 | 1,230 | 1,240 | 1,220 | 1,230 | 189,000 | 410 |
| 1994-04-14 | 1,220 | 1,220 | 1,200 | 1,220 | 170,000 | 406.67 |
| 1994-04-13 | 1,190 | 1,210 | 1,170 | 1,200 | 75,000 | 400 |
| 1994-04-12 | 1,210 | 1,210 | 1,170 | 1,190 | 99,000 | 396.67 |
| 1994-04-11 | 1,190 | 1,200 | 1,180 | 1,190 | 67,000 | 396.67 |
| 1994-04-08 | 1,180 | 1,200 | 1,160 | 1,170 | 108,000 | 390 |
| 1994-04-07 | 1,180 | 1,200 | 1,180 | 1,200 | 120,000 | 400 |
| 1994-04-06 | 1,180 | 1,190 | 1,170 | 1,190 | 110,000 | 396.67 |
| 1994-04-05 | 1,150 | 1,180 | 1,150 | 1,150 | 156,000 | 383.33 |
| 1994-04-04 | 1,150 | 1,160 | 1,150 | 1,160 | 155,000 | 386.67 |
| 1994-04-01 | 1,170 | 1,180 | 1,150 | 1,160 | 132,000 | 386.67 |
| 1994-03-31 | 1,190 | 1,190 | 1,160 | 1,160 | 193,000 | 386.67 |
| 1994-03-30 | 1,170 | 1,190 | 1,170 | 1,190 | 103,000 | 396.67 |
| 1994-03-29 | 1,200 | 1,200 | 1,180 | 1,190 | 95,000 | 396.67 |
| 1994-03-28 | 1,180 | 1,210 | 1,170 | 1,190 | 238,000 | 396.67 |
| 1994-03-25 | 1,190 | 1,190 | 1,160 | 1,180 | 199,000 | 393.33 |
| 1994-03-24 | 1,180 | 1,180 | 1,160 | 1,170 | 455,000 | 390 |
| 1994-03-23 | 1,230 | 1,230 | 1,150 | 1,170 | 678,000 | 390 |
| 1994-03-22 | 1,260 | 1,260 | 1,190 | 1,230 | 648,000 | 410 |
| 1994-03-18 | 1,250 | 1,280 | 1,240 | 1,280 | 404,000 | 426.67 |
| 1994-03-17 | 1,250 | 1,250 | 1,220 | 1,250 | 82,000 | 416.67 |
| 1994-03-16 | 1,240 | 1,260 | 1,240 | 1,250 | 544,000 | 416.67 |
| 1994-03-15 | 1,240 | 1,240 | 1,220 | 1,220 | 189,000 | 406.67 |
| 1994-03-14 | 1,220 | 1,240 | 1,220 | 1,240 | 214,000 | 413.33 |
| 1994-03-11 | 1,200 | 1,220 | 1,200 | 1,220 | 126,000 | 406.67 |
| 1994-03-10 | 1,230 | 1,230 | 1,210 | 1,220 | 107,000 | 406.67 |
| 1994-03-09 | 1,250 | 1,250 | 1,210 | 1,210 | 506,000 | 403.33 |
| 1994-03-08 | 1,230 | 1,250 | 1,210 | 1,250 | 127,000 | 416.67 |
| 1994-03-07 | 1,210 | 1,250 | 1,210 | 1,240 | 222,000 | 413.33 |
| 1994-03-04 | 1,180 | 1,240 | 1,180 | 1,230 | 318,000 | 410 |
| 1994-03-03 | 1,210 | 1,210 | 1,180 | 1,180 | 97,000 | 393.33 |
| 1994-03-02 | 1,230 | 1,230 | 1,200 | 1,200 | 218,000 | 400 |
| 1994-03-01 | 1,230 | 1,240 | 1,210 | 1,220 | 202,000 | 406.67 |
| 1994-02-28 | 1,200 | 1,230 | 1,200 | 1,230 | 3,228,000 | 410 |
| 1994-02-25 | 1,180 | 1,200 | 1,180 | 1,200 | 126,000 | 400 |
| 1994-02-24 | 1,180 | 1,200 | 1,180 | 1,190 | 148,000 | 396.67 |
| 1994-02-23 | 1,180 | 1,180 | 1,160 | 1,160 | 104,000 | 386.67 |
| 1994-02-22 | 1,190 | 1,190 | 1,150 | 1,170 | 58,000 | 390 |
| 1994-02-21 | 1,160 | 1,180 | 1,150 | 1,180 | 82,000 | 393.33 |
| 1994-02-18 | 1,170 | 1,180 | 1,160 | 1,180 | 106,000 | 393.33 |
| 1994-02-17 | 1,200 | 1,200 | 1,170 | 1,170 | 101,000 | 390 |
| 1994-02-16 | 1,210 | 1,220 | 1,210 | 1,210 | 525,000 | 403.33 |
| 1994-02-15 | 1,180 | 1,200 | 1,180 | 1,200 | 211,000 | 400 |
| 1994-02-14 | 1,200 | 1,220 | 1,190 | 1,220 | 260,000 | 406.67 |
| 1994-02-10 | 1,210 | 1,210 | 1,190 | 1,200 | 140,000 | 400 |
| 1994-02-09 | 1,220 | 1,220 | 1,190 | 1,190 | 305,000 | 396.67 |
| 1994-02-08 | 1,240 | 1,240 | 1,220 | 1,220 | 216,000 | 406.67 |
| 1994-02-07 | 1,220 | 1,220 | 1,210 | 1,220 | 87,000 | 406.67 |
| 1994-02-04 | 1,210 | 1,260 | 1,210 | 1,230 | 604,000 | 410 |
| 1994-02-03 | 1,200 | 1,220 | 1,200 | 1,220 | 578,000 | 406.67 |
| 1994-02-02 | 1,200 | 1,210 | 1,190 | 1,200 | 205,000 | 400 |
| 1994-02-01 | 1,210 | 1,230 | 1,200 | 1,220 | 494,000 | 406.67 |
| 1994-01-31 | 1,210 | 1,220 | 1,200 | 1,220 | 377,000 | 406.67 |
| 1994-01-28 | 1,180 | 1,180 | 1,160 | 1,170 | 108,000 | 390 |
| 1994-01-27 | 1,180 | 1,200 | 1,160 | 1,160 | 293,000 | 386.67 |
| 1994-01-26 | 1,140 | 1,200 | 1,130 | 1,190 | 397,000 | 396.67 |
| 1994-01-25 | 1,120 | 1,140 | 1,120 | 1,130 | 221,000 | 376.67 |
| 1994-01-24 | 1,120 | 1,130 | 1,110 | 1,120 | 203,000 | 373.33 |
| 1994-01-21 | 1,160 | 1,180 | 1,150 | 1,180 | 616,000 | 393.33 |
| 1994-01-20 | 1,170 | 1,190 | 1,160 | 1,170 | 851,000 | 390 |
| 1994-01-19 | 1,150 | 1,160 | 1,140 | 1,150 | 277,000 | 383.33 |
| 1994-01-18 | 1,130 | 1,160 | 1,120 | 1,150 | 412,000 | 383.33 |
| 1994-01-17 | 1,150 | 1,150 | 1,120 | 1,120 | 124,000 | 373.33 |
| 1994-01-14 | 1,130 | 1,140 | 1,120 | 1,140 | 193,000 | 380 |
| 1994-01-13 | 1,130 | 1,160 | 1,120 | 1,160 | 423,000 | 386.67 |
| 1994-01-12 | 1,090 | 1,130 | 1,080 | 1,130 | 421,000 | 376.67 |
| 1994-01-11 | 1,070 | 1,080 | 1,070 | 1,080 | 200,000 | 360 |
| 1994-01-10 | 1,060 | 1,080 | 1,040 | 1,070 | 362,000 | 356.67 |
| 1994-01-07 | 1,050 | 1,050 | 1,030 | 1,040 | 141,000 | 346.67 |
| 1994-01-06 | 1,060 | 1,070 | 1,050 | 1,050 | 319,000 | 350 |
| 1994-01-05 | 1,040 | 1,050 | 1,030 | 1,050 | 171,000 | 350 |
| 1994-01-04 | 1,030 | 1,040 | 1,020 | 1,040 | 80,000 | 346.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
