7733 オリンパス(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 | 1,090 | 1,090 | 1,080 | 1,090 | 177,000 | 272.50 |
| 1994-12-29 | 1,070 | 1,090 | 1,070 | 1,090 | 168,000 | 272.50 |
| 1994-12-28 | 1,090 | 1,090 | 1,070 | 1,080 | 180,000 | 270 |
| 1994-12-27 | 1,090 | 1,100 | 1,080 | 1,080 | 183,000 | 270 |
| 1994-12-26 | 1,100 | 1,110 | 1,100 | 1,100 | 153,000 | 275 |
| 1994-12-22 | 1,090 | 1,100 | 1,090 | 1,100 | 306,000 | 275 |
| 1994-12-21 | 1,080 | 1,090 | 1,070 | 1,080 | 367,000 | 270 |
| 1994-12-20 | 1,080 | 1,090 | 1,080 | 1,080 | 205,000 | 270 |
| 1994-12-19 | 1,090 | 1,100 | 1,080 | 1,090 | 134,000 | 272.50 |
| 1994-12-16 | 1,090 | 1,090 | 1,080 | 1,090 | 147,000 | 272.50 |
| 1994-12-15 | 1,100 | 1,100 | 1,080 | 1,090 | 157,000 | 272.50 |
| 1994-12-14 | 1,100 | 1,100 | 1,080 | 1,090 | 547,000 | 272.50 |
| 1994-12-13 | 1,090 | 1,090 | 1,070 | 1,090 | 495,000 | 272.50 |
| 1994-12-12 | 1,090 | 1,090 | 1,080 | 1,090 | 138,000 | 272.50 |
| 1994-12-09 | 1,090 | 1,100 | 1,090 | 1,090 | 176,000 | 272.50 |
| 1994-12-08 | 1,110 | 1,110 | 1,090 | 1,110 | 92,000 | 277.50 |
| 1994-12-07 | 1,130 | 1,130 | 1,110 | 1,110 | 291,000 | 277.50 |
| 1994-12-06 | 1,110 | 1,130 | 1,110 | 1,130 | 276,000 | 282.50 |
| 1994-12-05 | 1,090 | 1,100 | 1,080 | 1,100 | 257,000 | 275 |
| 1994-12-02 | 1,070 | 1,080 | 1,060 | 1,070 | 218,000 | 267.50 |
| 1994-12-01 | 1,080 | 1,080 | 1,070 | 1,080 | 275,000 | 270 |
| 1994-11-30 | 1,070 | 1,080 | 1,070 | 1,080 | 254,000 | 270 |
| 1994-11-29 | 1,080 | 1,080 | 1,070 | 1,070 | 108,000 | 267.50 |
| 1994-11-28 | 1,070 | 1,070 | 1,060 | 1,070 | 215,000 | 267.50 |
| 1994-11-25 | 1,070 | 1,070 | 1,070 | 1,070 | 270,000 | 267.50 |
| 1994-11-24 | 1,070 | 1,080 | 1,070 | 1,080 | 389,000 | 270 |
| 1994-11-22 | 1,090 | 1,100 | 1,080 | 1,080 | 478,000 | 270 |
| 1994-11-21 | 1,090 | 1,090 | 1,070 | 1,080 | 417,000 | 270 |
| 1994-11-18 | 1,090 | 1,090 | 1,090 | 1,090 | 92,000 | 272.50 |
| 1994-11-17 | 1,080 | 1,090 | 1,070 | 1,090 | 166,000 | 272.50 |
| 1994-11-16 | 1,080 | 1,080 | 1,070 | 1,070 | 239,000 | 267.50 |
| 1994-11-15 | 1,080 | 1,080 | 1,070 | 1,070 | 162,000 | 267.50 |
| 1994-11-14 | 1,060 | 1,070 | 1,060 | 1,060 | 360,000 | 265 |
| 1994-11-11 | 1,060 | 1,070 | 1,060 | 1,060 | 231,000 | 265 |
| 1994-11-10 | 1,080 | 1,080 | 1,060 | 1,060 | 319,000 | 265 |
| 1994-11-09 | 1,070 | 1,100 | 1,070 | 1,100 | 210,000 | 275 |
| 1994-11-08 | 1,080 | 1,080 | 1,070 | 1,080 | 194,000 | 270 |
| 1994-11-07 | 1,090 | 1,100 | 1,090 | 1,090 | 27,000 | 272.50 |
| 1994-11-04 | 1,100 | 1,110 | 1,090 | 1,110 | 283,000 | 277.50 |
| 1994-11-02 | 1,090 | 1,100 | 1,080 | 1,100 | 226,000 | 275 |
| 1994-11-01 | 1,080 | 1,090 | 1,070 | 1,090 | 284,000 | 272.50 |
| 1994-10-31 | 1,080 | 1,080 | 1,050 | 1,070 | 620,000 | 267.50 |
| 1994-10-28 | 1,080 | 1,090 | 1,080 | 1,080 | 212,000 | 270 |
| 1994-10-27 | 1,090 | 1,090 | 1,080 | 1,080 | 80,000 | 270 |
| 1994-10-26 | 1,090 | 1,090 | 1,080 | 1,090 | 290,000 | 272.50 |
| 1994-10-25 | 1,080 | 1,090 | 1,080 | 1,090 | 120,000 | 272.50 |
| 1994-10-24 | 1,080 | 1,090 | 1,080 | 1,090 | 142,000 | 272.50 |
| 1994-10-21 | 1,080 | 1,100 | 1,070 | 1,100 | 392,000 | 275 |
| 1994-10-20 | 1,060 | 1,070 | 1,060 | 1,070 | 124,000 | 267.50 |
| 1994-10-19 | 1,090 | 1,090 | 1,060 | 1,060 | 78,000 | 265 |
| 1994-10-18 | 1,070 | 1,100 | 1,070 | 1,100 | 324,000 | 275 |
| 1994-10-17 | 1,090 | 1,090 | 1,070 | 1,070 | 83,000 | 267.50 |
| 1994-10-14 | 1,100 | 1,100 | 1,090 | 1,090 | 125,000 | 272.50 |
| 1994-10-13 | 1,100 | 1,120 | 1,090 | 1,120 | 314,000 | 280 |
| 1994-10-12 | 1,100 | 1,110 | 1,090 | 1,090 | 272,000 | 272.50 |
| 1994-10-11 | 1,080 | 1,120 | 1,070 | 1,100 | 300,000 | 275 |
| 1994-10-07 | 1,060 | 1,070 | 1,050 | 1,060 | 250,000 | 265 |
| 1994-10-06 | 1,060 | 1,070 | 1,050 | 1,050 | 116,000 | 262.50 |
| 1994-10-05 | 1,060 | 1,070 | 1,050 | 1,060 | 124,000 | 265 |
| 1994-10-04 | 1,050 | 1,060 | 1,050 | 1,060 | 101,000 | 265 |
| 1994-10-03 | 1,060 | 1,060 | 1,040 | 1,060 | 312,000 | 265 |
| 1994-09-30 | 1,050 | 1,070 | 1,050 | 1,060 | 265,000 | 265 |
| 1994-09-29 | 1,040 | 1,050 | 1,040 | 1,040 | 204,000 | 260 |
| 1994-09-28 | 1,050 | 1,050 | 1,030 | 1,040 | 357,000 | 260 |
| 1994-09-27 | 1,070 | 1,080 | 1,050 | 1,050 | 165,000 | 262.50 |
| 1994-09-26 | 1,070 | 1,080 | 1,060 | 1,080 | 286,000 | 270 |
| 1994-09-22 | 1,060 | 1,070 | 1,050 | 1,060 | 289,000 | 265 |
| 1994-09-21 | 1,060 | 1,070 | 1,060 | 1,060 | 432,000 | 265 |
| 1994-09-20 | 1,060 | 1,080 | 1,060 | 1,080 | 152,000 | 270 |
| 1994-09-19 | 1,080 | 1,080 | 1,060 | 1,060 | 224,000 | 265 |
| 1994-09-16 | 1,090 | 1,100 | 1,080 | 1,080 | 196,000 | 270 |
| 1994-09-14 | 1,090 | 1,100 | 1,090 | 1,090 | 166,000 | 272.50 |
| 1994-09-13 | 1,090 | 1,100 | 1,080 | 1,080 | 224,000 | 270 |
| 1994-09-12 | 1,100 | 1,110 | 1,090 | 1,090 | 183,000 | 272.50 |
| 1994-09-09 | 1,100 | 1,110 | 1,100 | 1,100 | 247,000 | 275 |
| 1994-09-08 | 1,120 | 1,120 | 1,110 | 1,110 | 118,000 | 277.50 |
| 1994-09-07 | 1,120 | 1,120 | 1,110 | 1,120 | 163,000 | 280 |
| 1994-09-06 | 1,120 | 1,130 | 1,120 | 1,120 | 95,000 | 280 |
| 1994-09-05 | 1,140 | 1,140 | 1,120 | 1,120 | 126,000 | 280 |
| 1994-09-02 | 1,150 | 1,150 | 1,140 | 1,150 | 162,000 | 287.50 |
| 1994-09-01 | 1,140 | 1,150 | 1,140 | 1,150 | 58,000 | 287.50 |
| 1994-08-31 | 1,150 | 1,150 | 1,130 | 1,150 | 297,000 | 287.50 |
| 1994-08-30 | 1,150 | 1,160 | 1,140 | 1,150 | 94,000 | 287.50 |
| 1994-08-29 | 1,150 | 1,170 | 1,140 | 1,170 | 74,000 | 292.50 |
| 1994-08-26 | 1,160 | 1,160 | 1,140 | 1,140 | 144,000 | 285 |
| 1994-08-25 | 1,150 | 1,200 | 1,140 | 1,200 | 229,000 | 300 |
| 1994-08-24 | 1,120 | 1,140 | 1,120 | 1,140 | 130,000 | 285 |
| 1994-08-23 | 1,150 | 1,150 | 1,120 | 1,120 | 292,000 | 280 |
| 1994-08-22 | 1,160 | 1,160 | 1,140 | 1,150 | 192,000 | 287.50 |
| 1994-08-19 | 1,160 | 1,160 | 1,150 | 1,150 | 179,000 | 287.50 |
| 1994-08-18 | 1,160 | 1,170 | 1,150 | 1,170 | 90,000 | 292.50 |
| 1994-08-17 | 1,170 | 1,170 | 1,160 | 1,170 | 122,000 | 292.50 |
| 1994-08-16 | 1,160 | 1,170 | 1,160 | 1,170 | 93,000 | 292.50 |
| 1994-08-15 | 1,160 | 1,170 | 1,160 | 1,160 | 109,000 | 290 |
| 1994-08-12 | 1,160 | 1,170 | 1,160 | 1,170 | 78,000 | 292.50 |
| 1994-08-11 | 1,170 | 1,180 | 1,160 | 1,180 | 390,000 | 295 |
| 1994-08-10 | 1,160 | 1,170 | 1,150 | 1,160 | 409,000 | 290 |
| 1994-08-09 | 1,170 | 1,180 | 1,170 | 1,180 | 220,000 | 295 |
| 1994-08-08 | 1,170 | 1,180 | 1,160 | 1,170 | 205,000 | 292.50 |
| 1994-08-05 | 1,160 | 1,170 | 1,160 | 1,170 | 170,000 | 292.50 |
| 1994-08-04 | 1,160 | 1,170 | 1,160 | 1,170 | 78,000 | 292.50 |
| 1994-08-03 | 1,160 | 1,180 | 1,160 | 1,180 | 106,000 | 295 |
| 1994-08-02 | 1,160 | 1,170 | 1,160 | 1,170 | 329,000 | 292.50 |
| 1994-08-01 | 1,150 | 1,160 | 1,140 | 1,150 | 156,000 | 287.50 |
| 1994-07-29 | 1,150 | 1,160 | 1,140 | 1,150 | 462,000 | 287.50 |
| 1994-07-28 | 1,140 | 1,140 | 1,130 | 1,130 | 433,000 | 282.50 |
| 1994-07-27 | 1,170 | 1,170 | 1,150 | 1,160 | 287,000 | 290 |
| 1994-07-26 | 1,160 | 1,170 | 1,160 | 1,170 | 436,000 | 292.50 |
| 1994-07-25 | 1,160 | 1,170 | 1,150 | 1,160 | 402,000 | 290 |
| 1994-07-22 | 1,170 | 1,180 | 1,160 | 1,160 | 440,000 | 290 |
| 1994-07-21 | 1,170 | 1,180 | 1,160 | 1,160 | 250,000 | 290 |
| 1994-07-20 | 1,190 | 1,190 | 1,170 | 1,180 | 311,000 | 295 |
| 1994-07-19 | 1,180 | 1,180 | 1,170 | 1,170 | 279,000 | 292.50 |
| 1994-07-18 | 1,180 | 1,190 | 1,180 | 1,180 | 456,000 | 295 |
| 1994-07-15 | 1,180 | 1,200 | 1,180 | 1,180 | 154,000 | 295 |
| 1994-07-14 | 1,170 | 1,180 | 1,160 | 1,180 | 398,000 | 295 |
| 1994-07-13 | 1,160 | 1,170 | 1,150 | 1,160 | 155,000 | 290 |
| 1994-07-12 | 1,150 | 1,160 | 1,150 | 1,160 | 276,000 | 290 |
| 1994-07-11 | 1,150 | 1,170 | 1,150 | 1,170 | 112,000 | 292.50 |
| 1994-07-08 | 1,180 | 1,180 | 1,150 | 1,160 | 273,000 | 290 |
| 1994-07-07 | 1,160 | 1,170 | 1,160 | 1,160 | 293,000 | 290 |
| 1994-07-06 | 1,180 | 1,190 | 1,160 | 1,160 | 449,000 | 290 |
| 1994-07-05 | 1,160 | 1,170 | 1,160 | 1,160 | 278,000 | 290 |
| 1994-07-04 | 1,150 | 1,170 | 1,150 | 1,160 | 296,000 | 290 |
| 1994-07-01 | 1,190 | 1,190 | 1,150 | 1,170 | 371,000 | 292.50 |
| 1994-06-30 | 1,150 | 1,180 | 1,140 | 1,180 | 568,000 | 295 |
| 1994-06-29 | 1,170 | 1,180 | 1,130 | 1,140 | 642,000 | 285 |
| 1994-06-28 | 1,180 | 1,190 | 1,180 | 1,190 | 294,000 | 297.50 |
| 1994-06-27 | 1,170 | 1,180 | 1,150 | 1,170 | 584,000 | 292.50 |
| 1994-06-24 | 1,200 | 1,200 | 1,190 | 1,190 | 495,000 | 297.50 |
| 1994-06-23 | 1,170 | 1,210 | 1,160 | 1,210 | 376,000 | 302.50 |
| 1994-06-22 | 1,130 | 1,170 | 1,120 | 1,150 | 479,000 | 287.50 |
| 1994-06-21 | 1,170 | 1,180 | 1,140 | 1,150 | 855,000 | 287.50 |
| 1994-06-20 | 1,210 | 1,220 | 1,190 | 1,200 | 747,000 | 300 |
| 1994-06-17 | 1,200 | 1,220 | 1,200 | 1,210 | 439,000 | 302.50 |
| 1994-06-16 | 1,200 | 1,210 | 1,190 | 1,200 | 616,000 | 300 |
| 1994-06-15 | 1,220 | 1,220 | 1,190 | 1,190 | 545,000 | 297.50 |
| 1994-06-14 | 1,230 | 1,230 | 1,200 | 1,210 | 511,000 | 302.50 |
| 1994-06-13 | 1,190 | 1,240 | 1,190 | 1,240 | 1,871,000 | 310 |
| 1994-06-10 | 1,210 | 1,220 | 1,190 | 1,190 | 853,000 | 297.50 |
| 1994-06-09 | 1,200 | 1,230 | 1,190 | 1,230 | 2,588,000 | 307.50 |
| 1994-06-08 | 1,150 | 1,200 | 1,150 | 1,200 | 1,907,000 | 300 |
| 1994-06-07 | 1,140 | 1,150 | 1,130 | 1,140 | 340,000 | 285 |
| 1994-06-06 | 1,150 | 1,160 | 1,130 | 1,140 | 988,000 | 285 |
| 1994-06-03 | 1,150 | 1,160 | 1,130 | 1,150 | 1,562,000 | 287.50 |
| 1994-06-02 | 1,120 | 1,170 | 1,120 | 1,150 | 2,122,000 | 287.50 |
| 1994-06-01 | 1,120 | 1,150 | 1,110 | 1,140 | 1,718,000 | 285 |
| 1994-05-31 | 1,120 | 1,120 | 1,100 | 1,120 | 306,000 | 280 |
| 1994-05-30 | 1,120 | 1,130 | 1,100 | 1,110 | 1,045,000 | 277.50 |
| 1994-05-27 | 1,090 | 1,100 | 1,080 | 1,100 | 509,000 | 275 |
| 1994-05-26 | 1,080 | 1,090 | 1,070 | 1,080 | 250,000 | 270 |
| 1994-05-25 | 1,090 | 1,090 | 1,080 | 1,080 | 409,000 | 270 |
| 1994-05-24 | 1,070 | 1,090 | 1,070 | 1,090 | 509,000 | 272.50 |
| 1994-05-23 | 1,070 | 1,080 | 1,060 | 1,080 | 217,000 | 270 |
| 1994-05-20 | 1,070 | 1,080 | 1,060 | 1,070 | 150,000 | 267.50 |
| 1994-05-19 | 1,050 | 1,060 | 1,050 | 1,060 | 184,000 | 265 |
| 1994-05-18 | 1,080 | 1,080 | 1,050 | 1,060 | 274,000 | 265 |
| 1994-05-17 | 1,080 | 1,080 | 1,070 | 1,080 | 165,000 | 270 |
| 1994-05-16 | 1,080 | 1,090 | 1,070 | 1,080 | 260,000 | 270 |
| 1994-05-13 | 1,050 | 1,080 | 1,050 | 1,080 | 626,000 | 270 |
| 1994-05-12 | 1,050 | 1,060 | 1,050 | 1,060 | 260,000 | 265 |
| 1994-05-11 | 1,050 | 1,060 | 1,040 | 1,050 | 298,000 | 262.50 |
| 1994-05-10 | 1,020 | 1,040 | 1,020 | 1,030 | 226,000 | 257.50 |
| 1994-05-09 | 1,020 | 1,020 | 1,010 | 1,020 | 127,000 | 255 |
| 1994-05-06 | 1,020 | 1,020 | 1,010 | 1,020 | 83,000 | 255 |
| 1994-05-02 | 999 | 1,010 | 999 | 1,000 | 109,000 | 250 |
| 1994-04-28 | 1,020 | 1,020 | 1,000 | 1,010 | 410,000 | 252.50 |
| 1994-04-27 | 1,000 | 1,010 | 1,000 | 1,000 | 274,000 | 250 |
| 1994-04-26 | 1,000 | 1,000 | 999 | 1,000 | 422,000 | 250 |
| 1994-04-25 | 1,020 | 1,020 | 999 | 1,010 | 676,000 | 252.50 |
| 1994-04-22 | 1,030 | 1,030 | 1,020 | 1,020 | 277,000 | 255 |
| 1994-04-21 | 1,020 | 1,030 | 1,010 | 1,010 | 277,000 | 252.50 |
| 1994-04-20 | 1,050 | 1,050 | 1,020 | 1,020 | 332,000 | 255 |
| 1994-04-19 | 1,060 | 1,070 | 1,050 | 1,050 | 570,000 | 262.50 |
| 1994-04-18 | 1,050 | 1,060 | 1,040 | 1,060 | 621,000 | 265 |
| 1994-04-15 | 1,040 | 1,060 | 1,040 | 1,050 | 509,000 | 262.50 |
| 1994-04-14 | 1,040 | 1,040 | 1,020 | 1,030 | 433,000 | 257.50 |
| 1994-04-13 | 1,040 | 1,040 | 1,020 | 1,030 | 451,000 | 257.50 |
| 1994-04-12 | 1,050 | 1,050 | 1,030 | 1,040 | 199,000 | 260 |
| 1994-04-11 | 1,050 | 1,050 | 1,030 | 1,050 | 186,000 | 262.50 |
| 1994-04-08 | 1,060 | 1,080 | 1,020 | 1,040 | 290,000 | 260 |
| 1994-04-07 | 1,060 | 1,060 | 1,030 | 1,050 | 293,000 | 262.50 |
| 1994-04-06 | 1,060 | 1,060 | 1,040 | 1,040 | 293,000 | 260 |
| 1994-04-05 | 1,040 | 1,050 | 1,030 | 1,040 | 184,000 | 260 |
| 1994-04-04 | 1,030 | 1,040 | 1,020 | 1,020 | 129,000 | 255 |
| 1994-04-01 | 1,030 | 1,050 | 1,030 | 1,030 | 192,000 | 257.50 |
| 1994-03-31 | 1,040 | 1,040 | 1,020 | 1,020 | 334,000 | 255 |
| 1994-03-30 | 1,020 | 1,040 | 1,010 | 1,030 | 554,000 | 257.50 |
| 1994-03-29 | 1,060 | 1,060 | 1,020 | 1,040 | 205,000 | 260 |
| 1994-03-28 | 1,070 | 1,070 | 1,050 | 1,060 | 161,000 | 265 |
| 1994-03-25 | 1,050 | 1,070 | 1,040 | 1,070 | 437,000 | 267.50 |
| 1994-03-24 | 1,070 | 1,080 | 1,060 | 1,070 | 101,000 | 267.50 |
| 1994-03-23 | 1,080 | 1,080 | 1,060 | 1,070 | 292,000 | 267.50 |
| 1994-03-22 | 1,090 | 1,100 | 1,080 | 1,080 | 319,000 | 270 |
| 1994-03-18 | 1,140 | 1,140 | 1,090 | 1,090 | 525,000 | 272.50 |
| 1994-03-17 | 1,120 | 1,140 | 1,110 | 1,140 | 893,000 | 285 |
| 1994-03-16 | 1,100 | 1,120 | 1,090 | 1,120 | 683,000 | 280 |
| 1994-03-15 | 1,090 | 1,100 | 1,080 | 1,090 | 407,000 | 272.50 |
| 1994-03-14 | 1,080 | 1,090 | 1,070 | 1,080 | 205,000 | 270 |
| 1994-03-11 | 1,060 | 1,070 | 1,060 | 1,060 | 312,000 | 265 |
| 1994-03-10 | 1,060 | 1,070 | 1,060 | 1,060 | 188,000 | 265 |
| 1994-03-09 | 1,070 | 1,070 | 1,040 | 1,040 | 253,000 | 260 |
| 1994-03-08 | 1,070 | 1,070 | 1,050 | 1,060 | 558,000 | 265 |
| 1994-03-07 | 1,080 | 1,080 | 1,060 | 1,060 | 370,000 | 265 |
| 1994-03-04 | 1,070 | 1,080 | 1,060 | 1,080 | 273,000 | 270 |
| 1994-03-03 | 1,070 | 1,080 | 1,060 | 1,080 | 215,000 | 270 |
| 1994-03-02 | 1,080 | 1,080 | 1,060 | 1,070 | 275,000 | 267.50 |
| 1994-03-01 | 1,080 | 1,090 | 1,070 | 1,080 | 619,000 | 270 |
| 1994-02-28 | 1,070 | 1,080 | 1,060 | 1,070 | 378,000 | 267.50 |
| 1994-02-25 | 1,030 | 1,070 | 1,030 | 1,070 | 872,000 | 267.50 |
| 1994-02-24 | 1,030 | 1,050 | 1,030 | 1,050 | 825,000 | 262.50 |
| 1994-02-23 | 1,030 | 1,040 | 1,020 | 1,020 | 453,000 | 255 |
| 1994-02-22 | 1,030 | 1,040 | 1,010 | 1,030 | 427,000 | 257.50 |
| 1994-02-21 | 1,020 | 1,020 | 1,000 | 1,010 | 286,000 | 252.50 |
| 1994-02-18 | 1,040 | 1,040 | 1,010 | 1,010 | 238,000 | 252.50 |
| 1994-02-17 | 1,050 | 1,050 | 1,030 | 1,040 | 132,000 | 260 |
| 1994-02-16 | 1,040 | 1,050 | 1,030 | 1,040 | 286,000 | 260 |
| 1994-02-15 | 1,010 | 1,030 | 1,010 | 1,020 | 239,000 | 255 |
| 1994-02-14 | 1,060 | 1,060 | 1,040 | 1,050 | 195,000 | 262.50 |
| 1994-02-10 | 1,050 | 1,070 | 1,030 | 1,070 | 290,000 | 267.50 |
| 1994-02-09 | 1,080 | 1,080 | 1,030 | 1,050 | 476,000 | 262.50 |
| 1994-02-08 | 1,060 | 1,080 | 1,060 | 1,080 | 501,000 | 270 |
| 1994-02-07 | 1,060 | 1,060 | 1,050 | 1,050 | 263,000 | 262.50 |
| 1994-02-04 | 1,070 | 1,080 | 1,060 | 1,060 | 130,000 | 265 |
| 1994-02-03 | 1,050 | 1,070 | 1,040 | 1,060 | 620,000 | 265 |
| 1994-02-02 | 1,070 | 1,080 | 1,050 | 1,050 | 441,000 | 262.50 |
| 1994-02-01 | 1,100 | 1,110 | 1,080 | 1,090 | 695,000 | 272.50 |
| 1994-01-31 | 1,090 | 1,100 | 1,050 | 1,090 | 719,000 | 272.50 |
| 1994-01-28 | 1,030 | 1,050 | 1,030 | 1,030 | 229,000 | 257.50 |
| 1994-01-27 | 1,040 | 1,050 | 1,030 | 1,040 | 324,000 | 260 |
| 1994-01-26 | 1,030 | 1,040 | 1,020 | 1,040 | 162,000 | 260 |
| 1994-01-25 | 1,020 | 1,050 | 1,020 | 1,050 | 208,000 | 262.50 |
| 1994-01-24 | 1,000 | 1,020 | 1,000 | 1,020 | 284,000 | 255 |
| 1994-01-21 | 1,050 | 1,070 | 1,050 | 1,060 | 655,000 | 265 |
| 1994-01-20 | 1,050 | 1,050 | 1,030 | 1,040 | 381,000 | 260 |
| 1994-01-19 | 1,040 | 1,050 | 1,030 | 1,050 | 436,000 | 262.50 |
| 1994-01-18 | 1,030 | 1,040 | 1,030 | 1,040 | 172,000 | 260 |
| 1994-01-17 | 1,050 | 1,050 | 1,030 | 1,030 | 209,000 | 257.50 |
| 1994-01-14 | 1,030 | 1,050 | 1,030 | 1,040 | 286,000 | 260 |
| 1994-01-13 | 1,050 | 1,060 | 1,030 | 1,050 | 663,000 | 262.50 |
| 1994-01-12 | 1,040 | 1,050 | 1,030 | 1,040 | 217,000 | 260 |
| 1994-01-11 | 1,060 | 1,070 | 1,040 | 1,050 | 555,000 | 262.50 |
| 1994-01-10 | 1,050 | 1,050 | 1,040 | 1,040 | 316,000 | 260 |
| 1994-01-07 | 1,040 | 1,050 | 1,030 | 1,050 | 297,000 | 262.50 |
| 1994-01-06 | 1,070 | 1,080 | 1,040 | 1,050 | 837,000 | 262.50 |
| 1994-01-05 | 1,040 | 1,060 | 1,040 | 1,050 | 363,000 | 262.50 |
| 1994-01-04 | 1,040 | 1,050 | 1,030 | 1,050 | 110,000 | 262.50 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
