7309 (株)シマノ 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 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1994-12-29 | 1,900 | 1,910 | 1,890 | 1,910 | 6,000 | 1,910 |
| 1994-12-28 | 1,900 | 1,930 | 1,900 | 1,930 | 2,000 | 1,930 |
| 1994-12-27 | 1,910 | 1,920 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1994-12-26 | 1,950 | 1,950 | 1,910 | 1,910 | 10,000 | 1,910 |
| 1994-12-22 | 1,910 | 1,940 | 1,910 | 1,940 | 5,000 | 1,940 |
| 1994-12-21 | 1,910 | 1,910 | 1,900 | 1,900 | 3,000 | 1,900 |
| 1994-12-20 | 1,870 | 1,920 | 1,870 | 1,910 | 6,000 | 1,910 |
| 1994-12-19 | 1,870 | 1,870 | 1,870 | 1,870 | 8,000 | 1,870 |
| 1994-12-16 | 1,890 | 1,890 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1994-12-15 | 1,880 | 1,910 | 1,880 | 1,910 | 4,000 | 1,910 |
| 1994-12-14 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1994-12-13 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 1,860 |
| 1994-12-12 | 1,820 | 1,830 | 1,820 | 1,830 | 2,000 | 1,830 |
| 1994-12-09 | 1,840 | 1,840 | 1,820 | 1,820 | 16,000 | 1,820 |
| 1994-12-08 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1994-12-07 | 1,870 | 1,880 | 1,860 | 1,860 | 4,000 | 1,860 |
| 1994-12-06 | 1,900 | 1,910 | 1,880 | 1,910 | 12,000 | 1,910 |
| 1994-12-05 | 1,900 | 1,910 | 1,900 | 1,910 | 3,000 | 1,910 |
| 1994-12-02 | 1,880 | 1,880 | 1,860 | 1,860 | 8,000 | 1,860 |
| 1994-12-01 | 1,930 | 1,930 | 1,890 | 1,890 | 30,000 | 1,890 |
| 1994-11-30 | 1,880 | 1,900 | 1,880 | 1,900 | 15,000 | 1,900 |
| 1994-11-29 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,860 |
| 1994-11-28 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1994-11-25 | 1,840 | 1,860 | 1,840 | 1,860 | 3,000 | 1,860 |
| 1994-11-24 | 1,850 | 1,850 | 1,820 | 1,820 | 5,000 | 1,820 |
| 1994-11-22 | 1,840 | 1,900 | 1,830 | 1,900 | 8,000 | 1,900 |
| 1994-11-21 | 1,880 | 1,880 | 1,860 | 1,870 | 6,000 | 1,870 |
| 1994-11-18 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1994-11-17 | 1,910 | 1,910 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1994-11-16 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1994-11-15 | 1,880 | 1,910 | 1,880 | 1,910 | 3,000 | 1,910 |
| 1994-11-14 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,870 |
| 1994-11-11 | 1,820 | 1,850 | 1,820 | 1,850 | 3,000 | 1,850 |
| 1994-11-10 | 1,940 | 1,940 | 1,830 | 1,830 | 11,000 | 1,830 |
| 1994-11-09 | 1,920 | 1,930 | 1,920 | 1,930 | 2,000 | 1,930 |
| 1994-11-08 | 1,920 | 1,950 | 1,920 | 1,950 | 4,000 | 1,950 |
| 1994-11-07 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1994-11-02 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1994-11-01 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1994-10-31 | 1,910 | 1,940 | 1,910 | 1,910 | 6,000 | 1,910 |
| 1994-10-28 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1994-10-27 | 1,850 | 1,880 | 1,850 | 1,880 | 3,000 | 1,880 |
| 1994-10-26 | 1,870 | 1,870 | 1,820 | 1,820 | 5,000 | 1,820 |
| 1994-10-25 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,970 |
| 1994-10-21 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-10-20 | 2,050 | 2,050 | 2,040 | 2,040 | 3,000 | 2,040 |
| 1994-10-19 | 2,080 | 2,080 | 2,020 | 2,030 | 6,000 | 2,030 |
| 1994-10-18 | 2,040 | 2,080 | 2,040 | 2,080 | 2,000 | 2,080 |
| 1994-10-17 | 2,070 | 2,070 | 2,050 | 2,050 | 4,000 | 2,050 |
| 1994-10-14 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1994-10-13 | 2,080 | 2,090 | 2,080 | 2,090 | 5,000 | 2,090 |
| 1994-10-12 | 2,100 | 2,100 | 2,050 | 2,090 | 14,000 | 2,090 |
| 1994-10-11 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1994-10-07 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1994-10-06 | 2,050 | 2,060 | 2,050 | 2,060 | 2,000 | 2,060 |
| 1994-10-05 | 2,040 | 2,090 | 1,990 | 2,080 | 18,000 | 2,080 |
| 1994-10-04 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 2,120 |
| 1994-10-03 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 2,120 |
| 1994-09-30 | 2,130 | 2,130 | 2,120 | 2,120 | 5,000 | 2,120 |
| 1994-09-29 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 2,110 |
| 1994-09-28 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 2,110 |
| 1994-09-27 | 2,140 | 2,140 | 2,110 | 2,110 | 3,000 | 2,110 |
| 1994-09-26 | 2,140 | 2,140 | 2,110 | 2,120 | 17,000 | 2,120 |
| 1994-09-22 | 2,110 | 2,110 | 2,090 | 2,100 | 5,000 | 2,100 |
| 1994-09-21 | 2,060 | 2,080 | 2,060 | 2,080 | 2,000 | 2,080 |
| 1994-09-20 | 2,040 | 2,040 | 2,030 | 2,030 | 3,000 | 2,030 |
| 1994-09-19 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1994-09-16 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,080 |
| 1994-09-14 | 2,070 | 2,090 | 2,070 | 2,090 | 6,000 | 2,090 |
| 1994-09-13 | 2,070 | 2,090 | 2,050 | 2,090 | 3,000 | 2,090 |
| 1994-09-12 | 2,070 | 2,070 | 2,070 | 2,070 | 14,000 | 2,070 |
| 1994-09-09 | 2,110 | 2,140 | 2,080 | 2,090 | 14,000 | 2,090 |
| 1994-09-08 | 2,090 | 2,100 | 2,070 | 2,100 | 7,000 | 2,100 |
| 1994-09-07 | 2,170 | 2,170 | 2,090 | 2,090 | 5,000 | 2,090 |
| 1994-09-06 | 2,250 | 2,250 | 2,210 | 2,210 | 2,012,000 | 2,210 |
| 1994-09-05 | 2,240 | 2,240 | 2,210 | 2,210 | 3,000 | 2,210 |
| 1994-09-02 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 | 2,240 |
| 1994-09-01 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 2,260 |
| 1994-08-31 | 2,270 | 2,270 | 2,270 | 2,270 | 13,000 | 2,270 |
| 1994-08-30 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 2,260 |
| 1994-08-29 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 2,210 |
| 1994-08-26 | 2,210 | 2,210 | 2,190 | 2,190 | 5,000 | 2,190 |
| 1994-08-25 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 2,210 |
| 1994-08-24 | 2,180 | 2,200 | 2,180 | 2,200 | 2,000 | 2,200 |
| 1994-08-23 | 2,180 | 2,210 | 2,180 | 2,210 | 5,000 | 2,210 |
| 1994-08-22 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 2,220 |
| 1994-08-19 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 2,210 |
| 1994-08-18 | 2,180 | 2,220 | 2,180 | 2,220 | 2,000 | 2,220 |
| 1994-08-17 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 2,220 |
| 1994-08-16 | 2,220 | 2,230 | 2,220 | 2,220 | 3,000 | 2,220 |
| 1994-08-15 | 2,260 | 2,260 | 2,260 | 2,260 | 3,000 | 2,260 |
| 1994-08-11 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 2,260 |
| 1994-08-10 | 2,280 | 2,280 | 2,280 | 2,280 | 3,000 | 2,280 |
| 1994-08-09 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1994-08-08 | 2,260 | 2,260 | 2,260 | 2,260 | 2,000 | 2,260 |
| 1994-08-05 | 2,280 | 2,280 | 2,260 | 2,260 | 2,000 | 2,260 |
| 1994-08-04 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1994-08-03 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 2,280 |
| 1994-08-02 | 2,290 | 2,290 | 2,290 | 2,290 | 2,000 | 2,290 |
| 1994-08-01 | 2,280 | 2,280 | 2,260 | 2,280 | 11,000 | 2,280 |
| 1994-07-29 | 2,290 | 2,290 | 2,290 | 2,290 | 16,000 | 2,290 |
| 1994-07-28 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 2,210 |
| 1994-07-27 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1994-07-26 | 2,300 | 2,300 | 2,280 | 2,300 | 18,000 | 2,300 |
| 1994-07-25 | 2,260 | 2,260 | 2,260 | 2,260 | 3,000 | 2,260 |
| 1994-07-22 | 2,280 | 2,300 | 2,280 | 2,300 | 4,000 | 2,300 |
| 1994-07-21 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1994-07-19 | 2,220 | 2,220 | 2,220 | 2,220 | 4,000 | 2,220 |
| 1994-07-18 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 2,250 |
| 1994-07-15 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1994-07-14 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 2,220 |
| 1994-07-13 | 2,160 | 2,160 | 2,160 | 2,160 | 2,000 | 2,160 |
| 1994-07-12 | 2,180 | 2,180 | 2,140 | 2,160 | 10,000 | 2,160 |
| 1994-07-11 | 2,160 | 2,160 | 2,160 | 2,160 | 4,000 | 2,160 |
| 1994-07-08 | 2,170 | 2,170 | 2,160 | 2,160 | 2,000 | 2,160 |
| 1994-07-07 | 2,190 | 2,190 | 2,180 | 2,180 | 12,000 | 2,180 |
| 1994-07-06 | 2,190 | 2,190 | 2,190 | 2,190 | 5,000 | 2,190 |
| 1994-07-05 | 2,280 | 2,280 | 2,220 | 2,220 | 10,000 | 2,220 |
| 1994-07-04 | 2,240 | 2,260 | 2,240 | 2,250 | 3,000 | 2,250 |
| 1994-07-01 | 2,240 | 2,250 | 2,220 | 2,230 | 115,000 | 2,230 |
| 1994-06-30 | 2,200 | 2,200 | 2,190 | 2,200 | 30,000 | 2,200 |
| 1994-06-29 | 2,180 | 2,190 | 2,180 | 2,190 | 3,000 | 2,190 |
| 1994-06-28 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 | 2,220 |
| 1994-06-27 | 2,210 | 2,210 | 2,180 | 2,180 | 6,000 | 2,180 |
| 1994-06-24 | 2,240 | 2,240 | 2,210 | 2,210 | 5,000 | 2,210 |
| 1994-06-23 | 2,240 | 2,280 | 2,240 | 2,250 | 11,000 | 2,250 |
| 1994-06-22 | 2,240 | 2,270 | 2,240 | 2,240 | 9,000 | 2,240 |
| 1994-06-21 | 2,280 | 2,300 | 2,280 | 2,300 | 4,000 | 2,300 |
| 1994-06-20 | 2,370 | 2,370 | 2,300 | 2,300 | 29,000 | 2,300 |
| 1994-06-17 | 2,350 | 2,370 | 2,350 | 2,370 | 33,000 | 2,370 |
| 1994-06-16 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 2,370 |
| 1994-06-15 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 2,380 |
| 1994-06-14 | 2,360 | 2,400 | 2,360 | 2,400 | 5,000 | 2,400 |
| 1994-06-13 | 2,380 | 2,400 | 2,380 | 2,400 | 18,000 | 2,400 |
| 1994-06-10 | 2,320 | 2,400 | 2,320 | 2,390 | 39,000 | 2,390 |
| 1994-06-09 | 2,290 | 2,320 | 2,290 | 2,320 | 10,000 | 2,320 |
| 1994-06-08 | 2,270 | 2,280 | 2,270 | 2,280 | 2,000 | 2,280 |
| 1994-06-07 | 2,250 | 2,290 | 2,250 | 2,260 | 263,000 | 2,260 |
| 1994-06-06 | 2,290 | 2,290 | 2,250 | 2,250 | 120,000 | 2,250 |
| 1994-06-03 | 2,300 | 2,300 | 2,280 | 2,300 | 9,000 | 2,300 |
| 1994-06-02 | 2,390 | 2,390 | 2,330 | 2,330 | 11,000 | 2,330 |
| 1994-06-01 | 2,430 | 2,440 | 2,400 | 2,440 | 8,000 | 2,440 |
| 1994-05-31 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 2,400 |
| 1994-05-30 | 2,380 | 2,390 | 2,380 | 2,390 | 3,000 | 2,390 |
| 1994-05-27 | 2,400 | 2,400 | 2,290 | 2,340 | 11,000 | 2,340 |
| 1994-05-26 | 2,460 | 2,460 | 2,400 | 2,400 | 13,000 | 2,400 |
| 1994-05-25 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1994-05-24 | 2,600 | 2,600 | 2,600 | 2,600 | 5,000 | 2,600 |
| 1994-05-23 | 2,650 | 2,650 | 2,650 | 2,650 | 7,000 | 2,650 |
| 1994-05-20 | 2,650 | 2,650 | 2,650 | 2,650 | 11,000 | 2,650 |
| 1994-05-19 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,650 |
| 1994-05-18 | 2,690 | 2,690 | 2,690 | 2,690 | 3,000 | 2,690 |
| 1994-05-17 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,650 |
| 1994-05-16 | 2,720 | 2,720 | 2,710 | 2,710 | 2,000 | 2,710 |
| 1994-05-13 | 2,740 | 2,740 | 2,740 | 2,740 | 28,000 | 2,740 |
| 1994-05-12 | 2,730 | 2,740 | 2,730 | 2,740 | 4,000 | 2,740 |
| 1994-05-11 | 2,710 | 2,740 | 2,710 | 2,740 | 2,000 | 2,740 |
| 1994-05-10 | 2,710 | 2,710 | 2,660 | 2,660 | 31,000 | 2,660 |
| 1994-05-09 | 2,670 | 2,670 | 2,670 | 2,670 | 1,000 | 2,670 |
| 1994-05-06 | 2,660 | 2,660 | 2,660 | 2,660 | 2,000 | 2,660 |
| 1994-05-02 | 2,650 | 2,650 | 2,620 | 2,620 | 10,000 | 2,620 |
| 1994-04-28 | 2,710 | 2,710 | 2,650 | 2,650 | 14,000 | 2,650 |
| 1994-04-27 | 2,670 | 2,670 | 2,670 | 2,670 | 1,000 | 2,670 |
| 1994-04-26 | 2,670 | 2,670 | 2,670 | 2,670 | 5,000 | 2,670 |
| 1994-04-25 | 2,710 | 2,710 | 2,710 | 2,710 | 4,000 | 2,710 |
| 1994-04-22 | 2,730 | 2,730 | 2,700 | 2,700 | 9,000 | 2,700 |
| 1994-04-21 | 2,680 | 2,690 | 2,670 | 2,690 | 4,000 | 2,690 |
| 1994-04-20 | 2,720 | 2,720 | 2,680 | 2,680 | 10,000 | 2,680 |
| 1994-04-19 | 2,730 | 2,730 | 2,720 | 2,720 | 9,000 | 2,720 |
| 1994-04-18 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 2,710 |
| 1994-04-15 | 2,710 | 2,710 | 2,700 | 2,700 | 6,000 | 2,700 |
| 1994-04-14 | 2,690 | 2,690 | 2,670 | 2,670 | 2,000 | 2,670 |
| 1994-04-13 | 2,670 | 2,670 | 2,670 | 2,670 | 5,000 | 2,670 |
| 1994-04-12 | 2,640 | 2,680 | 2,640 | 2,680 | 3,000 | 2,680 |
| 1994-04-11 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 | 2,660 |
| 1994-04-08 | 2,660 | 2,660 | 2,640 | 2,640 | 3,000 | 2,640 |
| 1994-04-07 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 | 2,660 |
| 1994-04-06 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 2,680 |
| 1994-04-05 | 2,650 | 2,670 | 2,650 | 2,660 | 40,000 | 2,660 |
| 1994-04-04 | 2,640 | 2,660 | 2,640 | 2,660 | 6,000 | 2,660 |
| 1994-04-01 | 2,680 | 2,680 | 2,670 | 2,670 | 31,000 | 2,670 |
| 1994-03-31 | 2,710 | 2,710 | 2,630 | 2,630 | 15,000 | 2,630 |
| 1994-03-30 | 2,680 | 2,700 | 2,650 | 2,700 | 47,000 | 2,700 |
| 1994-03-29 | 2,710 | 2,710 | 2,700 | 2,700 | 7,000 | 2,700 |
| 1994-03-28 | 2,690 | 2,750 | 2,690 | 2,750 | 28,000 | 2,750 |
| 1994-03-25 | 2,690 | 2,690 | 2,680 | 2,680 | 6,000 | 2,680 |
| 1994-03-24 | 2,600 | 2,660 | 2,600 | 2,650 | 558,000 | 2,650 |
| 1994-03-23 | 2,680 | 2,680 | 2,640 | 2,640 | 5,000 | 2,640 |
| 1994-03-22 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 2,760 |
| 1994-03-18 | 2,810 | 2,810 | 2,800 | 2,800 | 18,000 | 2,800 |
| 1994-03-17 | 2,810 | 2,820 | 2,810 | 2,810 | 504,000 | 2,810 |
| 1994-03-16 | 2,780 | 2,840 | 2,780 | 2,840 | 4,000 | 2,840 |
| 1994-03-15 | 2,830 | 2,830 | 2,820 | 2,820 | 3,000 | 2,820 |
| 1994-03-14 | 2,820 | 2,830 | 2,810 | 2,810 | 9,000 | 2,810 |
| 1994-03-11 | 2,790 | 2,820 | 2,790 | 2,820 | 30,000 | 2,820 |
| 1994-03-10 | 2,770 | 2,830 | 2,770 | 2,830 | 7,000 | 2,830 |
| 1994-03-09 | 2,760 | 2,800 | 2,760 | 2,800 | 239,000 | 2,800 |
| 1994-03-08 | 2,780 | 2,790 | 2,750 | 2,790 | 28,000 | 2,790 |
| 1994-03-07 | 2,770 | 2,770 | 2,750 | 2,750 | 4,000 | 2,750 |
| 1994-03-04 | 2,780 | 2,810 | 2,770 | 2,810 | 53,000 | 2,810 |
| 1994-03-03 | 2,790 | 2,790 | 2,770 | 2,790 | 61,000 | 2,790 |
| 1994-03-02 | 2,810 | 2,820 | 2,790 | 2,790 | 564,000 | 2,790 |
| 1994-03-01 | 2,830 | 2,830 | 2,810 | 2,810 | 510,000 | 2,810 |
| 1994-02-28 | 2,810 | 2,820 | 2,790 | 2,790 | 20,000 | 2,790 |
| 1994-02-25 | 2,730 | 2,770 | 2,730 | 2,770 | 2,000 | 2,770 |
| 1994-02-24 | 2,750 | 2,770 | 2,740 | 2,760 | 17,000 | 2,760 |
| 1994-02-23 | 2,730 | 2,730 | 2,730 | 2,730 | 9,000 | 2,730 |
| 1994-02-22 | 2,720 | 2,730 | 2,720 | 2,730 | 2,000 | 2,730 |
| 1994-02-21 | 2,690 | 2,720 | 2,690 | 2,720 | 3,000 | 2,720 |
| 1994-02-18 | 2,700 | 2,720 | 2,700 | 2,700 | 7,000 | 2,700 |
| 1994-02-17 | 2,720 | 2,720 | 2,660 | 2,660 | 6,000 | 2,660 |
| 1994-02-16 | 2,750 | 2,760 | 2,750 | 2,760 | 6,000 | 2,760 |
| 1994-02-15 | 2,660 | 2,710 | 2,660 | 2,710 | 20,000 | 2,710 |
| 1994-02-14 | 2,790 | 2,790 | 2,750 | 2,760 | 6,000 | 2,760 |
| 1994-02-10 | 2,750 | 2,790 | 2,750 | 2,790 | 5,000 | 2,790 |
| 1994-02-09 | 2,770 | 2,790 | 2,740 | 2,740 | 11,000 | 2,740 |
| 1994-02-08 | 2,760 | 2,770 | 2,760 | 2,770 | 7,000 | 2,770 |
| 1994-02-07 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 2,750 |
| 1994-02-04 | 2,800 | 2,800 | 2,760 | 2,760 | 4,000 | 2,760 |
| 1994-02-03 | 2,850 | 2,850 | 2,800 | 2,800 | 15,000 | 2,800 |
| 1994-02-02 | 2,900 | 2,900 | 2,800 | 2,830 | 12,000 | 2,830 |
| 1994-02-01 | 2,910 | 2,910 | 2,910 | 2,910 | 6,000 | 2,910 |
| 1994-01-31 | 2,880 | 2,880 | 2,840 | 2,840 | 3,000 | 2,840 |
| 1994-01-28 | 2,760 | 2,780 | 2,740 | 2,780 | 6,000 | 2,780 |
| 1994-01-27 | 2,810 | 2,810 | 2,760 | 2,760 | 18,000 | 2,760 |
| 1994-01-26 | 2,750 | 2,790 | 2,750 | 2,790 | 5,000 | 2,790 |
| 1994-01-25 | 2,690 | 2,750 | 2,690 | 2,750 | 4,000 | 2,750 |
| 1994-01-24 | 2,660 | 2,690 | 2,660 | 2,690 | 5,000 | 2,690 |
| 1994-01-21 | 2,690 | 2,770 | 2,690 | 2,750 | 154,000 | 2,750 |
| 1994-01-20 | 2,700 | 2,740 | 2,680 | 2,680 | 65,000 | 2,680 |
| 1994-01-19 | 2,660 | 2,700 | 2,660 | 2,700 | 7,000 | 2,700 |
| 1994-01-18 | 2,700 | 2,700 | 2,660 | 2,660 | 9,000 | 2,660 |
| 1994-01-17 | 2,770 | 2,770 | 2,700 | 2,710 | 19,000 | 2,710 |
| 1994-01-14 | 2,770 | 2,790 | 2,710 | 2,790 | 46,000 | 2,790 |
| 1994-01-13 | 2,910 | 2,920 | 2,880 | 2,880 | 12,000 | 2,880 |
| 1994-01-12 | 2,920 | 2,920 | 2,920 | 2,920 | 4,000 | 2,920 |
| 1994-01-11 | 2,880 | 2,880 | 2,880 | 2,880 | 2,000 | 2,880 |
| 1994-01-10 | 2,940 | 2,940 | 2,920 | 2,920 | 18,000 | 2,920 |
| 1994-01-07 | 2,950 | 2,960 | 2,910 | 2,940 | 75,000 | 2,940 |
| 1994-01-06 | 2,910 | 2,910 | 2,910 | 2,910 | 5,000 | 2,910 |
| 1994-01-05 | 2,840 | 2,880 | 2,840 | 2,880 | 12,000 | 2,880 |
| 1994-01-04 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
分割・併合履歴 ： [1991-11-15]1株→1.1株 [1991-05-15]1株→1.1株 [1990-11-15]1株→1.1株 [1987-05-15]1株→1.05株
