7911 TOPPANホールディングス(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 | 1,390 | 1,400 | 1,370 | 1,390 | 506,000 | 2,780 |
| 1994-12-29 | 1,380 | 1,390 | 1,370 | 1,390 | 305,000 | 2,780 |
| 1994-12-28 | 1,390 | 1,390 | 1,370 | 1,380 | 335,000 | 2,760 |
| 1994-12-27 | 1,390 | 1,400 | 1,380 | 1,390 | 514,000 | 2,780 |
| 1994-12-26 | 1,380 | 1,390 | 1,370 | 1,390 | 1,312,000 | 2,780 |
| 1994-12-22 | 1,360 | 1,380 | 1,360 | 1,380 | 1,679,000 | 2,760 |
| 1994-12-21 | 1,370 | 1,370 | 1,360 | 1,370 | 701,000 | 2,740 |
| 1994-12-20 | 1,360 | 1,370 | 1,350 | 1,370 | 548,000 | 2,740 |
| 1994-12-19 | 1,370 | 1,380 | 1,370 | 1,380 | 590,000 | 2,760 |
| 1994-12-16 | 1,380 | 1,380 | 1,370 | 1,380 | 540,000 | 2,760 |
| 1994-12-15 | 1,390 | 1,400 | 1,380 | 1,380 | 543,000 | 2,760 |
| 1994-12-14 | 1,390 | 1,400 | 1,390 | 1,390 | 507,000 | 2,780 |
| 1994-12-13 | 1,400 | 1,400 | 1,380 | 1,390 | 818,000 | 2,780 |
| 1994-12-12 | 1,420 | 1,420 | 1,400 | 1,400 | 210,000 | 2,800 |
| 1994-12-09 | 1,430 | 1,430 | 1,400 | 1,410 | 1,360,000 | 2,820 |
| 1994-12-08 | 1,420 | 1,430 | 1,420 | 1,430 | 356,000 | 2,860 |
| 1994-12-07 | 1,430 | 1,430 | 1,420 | 1,430 | 231,000 | 2,860 |
| 1994-12-06 | 1,430 | 1,440 | 1,420 | 1,430 | 436,000 | 2,860 |
| 1994-12-05 | 1,430 | 1,440 | 1,420 | 1,440 | 549,000 | 2,880 |
| 1994-12-02 | 1,420 | 1,420 | 1,410 | 1,420 | 504,000 | 2,840 |
| 1994-12-01 | 1,430 | 1,430 | 1,410 | 1,420 | 756,000 | 2,840 |
| 1994-11-30 | 1,440 | 1,450 | 1,430 | 1,430 | 758,000 | 2,860 |
| 1994-11-29 | 1,440 | 1,450 | 1,440 | 1,440 | 349,000 | 2,880 |
| 1994-11-28 | 1,450 | 1,460 | 1,440 | 1,450 | 553,000 | 2,900 |
| 1994-11-25 | 1,440 | 1,450 | 1,430 | 1,440 | 836,000 | 2,880 |
| 1994-11-24 | 1,430 | 1,450 | 1,420 | 1,440 | 1,016,000 | 2,880 |
| 1994-11-22 | 1,430 | 1,450 | 1,420 | 1,440 | 1,492,000 | 2,880 |
| 1994-11-21 | 1,420 | 1,430 | 1,420 | 1,430 | 853,000 | 2,860 |
| 1994-11-18 | 1,410 | 1,410 | 1,400 | 1,410 | 420,000 | 2,820 |
| 1994-11-17 | 1,400 | 1,410 | 1,400 | 1,410 | 544,000 | 2,820 |
| 1994-11-16 | 1,420 | 1,430 | 1,400 | 1,400 | 825,000 | 2,800 |
| 1994-11-15 | 1,430 | 1,430 | 1,420 | 1,430 | 357,000 | 2,860 |
| 1994-11-14 | 1,420 | 1,430 | 1,420 | 1,430 | 500,000 | 2,860 |
| 1994-11-11 | 1,430 | 1,430 | 1,420 | 1,430 | 508,000 | 2,860 |
| 1994-11-10 | 1,430 | 1,440 | 1,420 | 1,420 | 1,019,000 | 2,840 |
| 1994-11-09 | 1,420 | 1,440 | 1,410 | 1,430 | 699,000 | 2,860 |
| 1994-11-08 | 1,430 | 1,430 | 1,410 | 1,430 | 445,000 | 2,860 |
| 1994-11-07 | 1,420 | 1,430 | 1,420 | 1,420 | 237,000 | 2,840 |
| 1994-11-04 | 1,430 | 1,430 | 1,420 | 1,420 | 349,000 | 2,840 |
| 1994-11-02 | 1,430 | 1,430 | 1,420 | 1,420 | 253,000 | 2,840 |
| 1994-11-01 | 1,420 | 1,430 | 1,410 | 1,430 | 434,000 | 2,860 |
| 1994-10-31 | 1,430 | 1,440 | 1,420 | 1,430 | 515,000 | 2,860 |
| 1994-10-28 | 1,420 | 1,440 | 1,420 | 1,430 | 527,000 | 2,860 |
| 1994-10-27 | 1,420 | 1,430 | 1,410 | 1,410 | 592,000 | 2,820 |
| 1994-10-26 | 1,410 | 1,420 | 1,410 | 1,420 | 190,000 | 2,840 |
| 1994-10-25 | 1,410 | 1,420 | 1,410 | 1,410 | 642,000 | 2,820 |
| 1994-10-24 | 1,420 | 1,430 | 1,410 | 1,430 | 221,000 | 2,860 |
| 1994-10-21 | 1,420 | 1,420 | 1,410 | 1,410 | 228,000 | 2,820 |
| 1994-10-20 | 1,410 | 1,420 | 1,400 | 1,420 | 619,000 | 2,840 |
| 1994-10-19 | 1,410 | 1,420 | 1,410 | 1,410 | 244,000 | 2,820 |
| 1994-10-18 | 1,420 | 1,430 | 1,410 | 1,420 | 199,000 | 2,840 |
| 1994-10-17 | 1,430 | 1,430 | 1,420 | 1,430 | 196,000 | 2,860 |
| 1994-10-14 | 1,430 | 1,440 | 1,420 | 1,420 | 714,000 | 2,840 |
| 1994-10-13 | 1,420 | 1,440 | 1,420 | 1,440 | 1,519,000 | 2,880 |
| 1994-10-12 | 1,420 | 1,430 | 1,410 | 1,420 | 1,327,000 | 2,840 |
| 1994-10-11 | 1,450 | 1,450 | 1,430 | 1,430 | 393,000 | 2,860 |
| 1994-10-07 | 1,440 | 1,450 | 1,440 | 1,440 | 721,000 | 2,880 |
| 1994-10-06 | 1,450 | 1,450 | 1,440 | 1,450 | 582,000 | 2,900 |
| 1994-10-05 | 1,430 | 1,450 | 1,430 | 1,450 | 262,000 | 2,900 |
| 1994-10-04 | 1,440 | 1,450 | 1,430 | 1,440 | 264,000 | 2,880 |
| 1994-10-03 | 1,430 | 1,450 | 1,430 | 1,450 | 346,000 | 2,900 |
| 1994-09-30 | 1,440 | 1,450 | 1,420 | 1,440 | 660,000 | 2,880 |
| 1994-09-29 | 1,440 | 1,450 | 1,440 | 1,440 | 562,000 | 2,880 |
| 1994-09-28 | 1,430 | 1,440 | 1,420 | 1,440 | 1,190,000 | 2,880 |
| 1994-09-27 | 1,430 | 1,440 | 1,410 | 1,410 | 1,100,000 | 2,820 |
| 1994-09-26 | 1,420 | 1,430 | 1,410 | 1,420 | 1,796,000 | 2,840 |
| 1994-09-22 | 1,400 | 1,420 | 1,390 | 1,390 | 961,000 | 2,780 |
| 1994-09-21 | 1,380 | 1,390 | 1,370 | 1,390 | 1,162,000 | 2,780 |
| 1994-09-20 | 1,390 | 1,400 | 1,390 | 1,390 | 709,000 | 2,780 |
| 1994-09-19 | 1,410 | 1,410 | 1,380 | 1,380 | 824,000 | 2,760 |
| 1994-09-16 | 1,430 | 1,430 | 1,410 | 1,410 | 1,009,000 | 2,820 |
| 1994-09-14 | 1,440 | 1,450 | 1,430 | 1,430 | 530,000 | 2,860 |
| 1994-09-13 | 1,440 | 1,450 | 1,430 | 1,450 | 677,000 | 2,900 |
| 1994-09-12 | 1,450 | 1,450 | 1,440 | 1,440 | 277,000 | 2,880 |
| 1994-09-09 | 1,460 | 1,460 | 1,440 | 1,450 | 1,436,000 | 2,900 |
| 1994-09-08 | 1,450 | 1,460 | 1,440 | 1,440 | 833,000 | 2,880 |
| 1994-09-07 | 1,460 | 1,460 | 1,440 | 1,440 | 526,000 | 2,880 |
| 1994-09-06 | 1,470 | 1,480 | 1,460 | 1,460 | 495,000 | 2,920 |
| 1994-09-05 | 1,480 | 1,480 | 1,460 | 1,470 | 590,000 | 2,940 |
| 1994-09-02 | 1,470 | 1,480 | 1,470 | 1,480 | 232,000 | 2,960 |
| 1994-09-01 | 1,490 | 1,490 | 1,470 | 1,480 | 241,000 | 2,960 |
| 1994-08-31 | 1,470 | 1,490 | 1,460 | 1,490 | 805,000 | 2,980 |
| 1994-08-30 | 1,460 | 1,470 | 1,460 | 1,460 | 493,000 | 2,920 |
| 1994-08-29 | 1,470 | 1,480 | 1,460 | 1,460 | 604,000 | 2,920 |
| 1994-08-26 | 1,460 | 1,480 | 1,460 | 1,480 | 464,000 | 2,960 |
| 1994-08-25 | 1,470 | 1,480 | 1,460 | 1,470 | 175,000 | 2,940 |
| 1994-08-24 | 1,470 | 1,480 | 1,460 | 1,470 | 570,000 | 2,940 |
| 1994-08-23 | 1,470 | 1,480 | 1,470 | 1,470 | 541,000 | 2,940 |
| 1994-08-22 | 1,490 | 1,490 | 1,480 | 1,480 | 383,000 | 2,960 |
| 1994-08-19 | 1,500 | 1,510 | 1,490 | 1,490 | 412,000 | 2,980 |
| 1994-08-18 | 1,510 | 1,520 | 1,500 | 1,510 | 273,000 | 3,020 |
| 1994-08-17 | 1,510 | 1,520 | 1,500 | 1,510 | 421,000 | 3,020 |
| 1994-08-16 | 1,510 | 1,510 | 1,500 | 1,510 | 182,000 | 3,020 |
| 1994-08-15 | 1,490 | 1,520 | 1,490 | 1,510 | 250,000 | 3,020 |
| 1994-08-12 | 1,510 | 1,510 | 1,500 | 1,500 | 385,000 | 3,000 |
| 1994-08-11 | 1,520 | 1,530 | 1,500 | 1,510 | 725,000 | 3,020 |
| 1994-08-10 | 1,510 | 1,530 | 1,500 | 1,520 | 764,000 | 3,040 |
| 1994-08-09 | 1,500 | 1,500 | 1,490 | 1,500 | 352,000 | 3,000 |
| 1994-08-08 | 1,490 | 1,490 | 1,480 | 1,490 | 244,000 | 2,980 |
| 1994-08-05 | 1,470 | 1,490 | 1,470 | 1,490 | 127,000 | 2,980 |
| 1994-08-04 | 1,480 | 1,490 | 1,480 | 1,490 | 147,000 | 2,980 |
| 1994-08-03 | 1,490 | 1,490 | 1,470 | 1,480 | 544,000 | 2,960 |
| 1994-08-02 | 1,480 | 1,490 | 1,480 | 1,490 | 393,000 | 2,980 |
| 1994-08-01 | 1,490 | 1,500 | 1,470 | 1,470 | 247,000 | 2,940 |
| 1994-07-29 | 1,480 | 1,490 | 1,470 | 1,490 | 470,000 | 2,980 |
| 1994-07-28 | 1,460 | 1,470 | 1,440 | 1,470 | 866,000 | 2,940 |
| 1994-07-27 | 1,470 | 1,480 | 1,460 | 1,470 | 458,000 | 2,940 |
| 1994-07-26 | 1,470 | 1,470 | 1,460 | 1,460 | 674,000 | 2,920 |
| 1994-07-25 | 1,460 | 1,480 | 1,460 | 1,460 | 856,000 | 2,920 |
| 1994-07-22 | 1,480 | 1,480 | 1,470 | 1,480 | 239,000 | 2,960 |
| 1994-07-21 | 1,490 | 1,490 | 1,480 | 1,480 | 422,000 | 2,960 |
| 1994-07-20 | 1,510 | 1,520 | 1,490 | 1,490 | 1,000,000 | 2,980 |
| 1994-07-19 | 1,510 | 1,510 | 1,490 | 1,500 | 320,000 | 3,000 |
| 1994-07-18 | 1,500 | 1,510 | 1,480 | 1,500 | 550,000 | 3,000 |
| 1994-07-15 | 1,500 | 1,510 | 1,490 | 1,490 | 633,000 | 2,980 |
| 1994-07-14 | 1,490 | 1,500 | 1,480 | 1,500 | 357,000 | 3,000 |
| 1994-07-13 | 1,480 | 1,500 | 1,470 | 1,500 | 744,000 | 3,000 |
| 1994-07-12 | 1,480 | 1,480 | 1,470 | 1,480 | 454,000 | 2,960 |
| 1994-07-11 | 1,470 | 1,490 | 1,460 | 1,490 | 347,000 | 2,980 |
| 1994-07-08 | 1,470 | 1,490 | 1,470 | 1,470 | 644,000 | 2,940 |
| 1994-07-07 | 1,480 | 1,490 | 1,470 | 1,470 | 469,000 | 2,940 |
| 1994-07-06 | 1,490 | 1,490 | 1,480 | 1,480 | 647,000 | 2,960 |
| 1994-07-05 | 1,480 | 1,490 | 1,480 | 1,490 | 331,000 | 2,980 |
| 1994-07-04 | 1,490 | 1,490 | 1,470 | 1,470 | 771,000 | 2,940 |
| 1994-07-01 | 1,480 | 1,490 | 1,460 | 1,490 | 894,000 | 2,980 |
| 1994-06-30 | 1,460 | 1,500 | 1,450 | 1,500 | 1,232,000 | 3,000 |
| 1994-06-29 | 1,490 | 1,490 | 1,480 | 1,480 | 819,000 | 2,960 |
| 1994-06-28 | 1,500 | 1,510 | 1,480 | 1,500 | 1,326,000 | 3,000 |
| 1994-06-27 | 1,480 | 1,500 | 1,460 | 1,490 | 1,034,000 | 2,980 |
| 1994-06-24 | 1,500 | 1,520 | 1,490 | 1,490 | 1,345,000 | 2,980 |
| 1994-06-23 | 1,490 | 1,510 | 1,480 | 1,510 | 1,778,000 | 3,020 |
| 1994-06-22 | 1,430 | 1,470 | 1,420 | 1,460 | 1,361,000 | 2,920 |
| 1994-06-21 | 1,470 | 1,480 | 1,450 | 1,450 | 1,036,000 | 2,900 |
| 1994-06-20 | 1,510 | 1,520 | 1,480 | 1,480 | 760,000 | 2,960 |
| 1994-06-17 | 1,500 | 1,520 | 1,500 | 1,520 | 887,000 | 3,040 |
| 1994-06-16 | 1,510 | 1,510 | 1,460 | 1,480 | 575,000 | 2,960 |
| 1994-06-15 | 1,540 | 1,550 | 1,510 | 1,510 | 1,123,000 | 3,020 |
| 1994-06-14 | 1,530 | 1,560 | 1,520 | 1,550 | 2,045,000 | 3,100 |
| 1994-06-13 | 1,490 | 1,540 | 1,490 | 1,540 | 1,817,000 | 3,080 |
| 1994-06-10 | 1,480 | 1,520 | 1,450 | 1,490 | 4,023,000 | 2,980 |
| 1994-06-09 | 1,480 | 1,490 | 1,460 | 1,470 | 1,284,000 | 2,940 |
| 1994-06-08 | 1,460 | 1,490 | 1,450 | 1,490 | 1,967,000 | 2,980 |
| 1994-06-07 | 1,450 | 1,470 | 1,450 | 1,470 | 1,218,000 | 2,940 |
| 1994-06-06 | 1,470 | 1,480 | 1,430 | 1,430 | 833,000 | 2,860 |
| 1994-06-03 | 1,480 | 1,480 | 1,460 | 1,460 | 817,000 | 2,920 |
| 1994-06-02 | 1,470 | 1,500 | 1,460 | 1,490 | 2,632,000 | 2,980 |
| 1994-06-01 | 1,440 | 1,460 | 1,430 | 1,460 | 1,560,000 | 2,920 |
| 1994-05-31 | 1,420 | 1,440 | 1,410 | 1,420 | 1,382,000 | 2,840 |
| 1994-05-30 | 1,410 | 1,420 | 1,400 | 1,420 | 708,000 | 2,840 |
| 1994-05-27 | 1,390 | 1,420 | 1,380 | 1,420 | 1,119,000 | 2,840 |
| 1994-05-26 | 1,380 | 1,400 | 1,370 | 1,400 | 432,000 | 2,800 |
| 1994-05-25 | 1,400 | 1,400 | 1,370 | 1,380 | 937,000 | 2,760 |
| 1994-05-24 | 1,390 | 1,410 | 1,380 | 1,410 | 1,020,000 | 2,820 |
| 1994-05-23 | 1,370 | 1,390 | 1,370 | 1,390 | 588,000 | 2,780 |
| 1994-05-20 | 1,370 | 1,390 | 1,370 | 1,370 | 1,668,000 | 2,740 |
| 1994-05-19 | 1,340 | 1,360 | 1,340 | 1,360 | 485,000 | 2,720 |
| 1994-05-18 | 1,380 | 1,380 | 1,340 | 1,360 | 1,121,000 | 2,720 |
| 1994-05-17 | 1,350 | 1,360 | 1,340 | 1,340 | 342,000 | 2,680 |
| 1994-05-16 | 1,370 | 1,380 | 1,360 | 1,380 | 401,000 | 2,760 |
| 1994-05-13 | 1,360 | 1,370 | 1,340 | 1,360 | 962,000 | 2,720 |
| 1994-05-12 | 1,340 | 1,370 | 1,330 | 1,370 | 303,000 | 2,740 |
| 1994-05-11 | 1,360 | 1,370 | 1,330 | 1,330 | 621,000 | 2,660 |
| 1994-05-10 | 1,340 | 1,350 | 1,330 | 1,350 | 228,000 | 2,700 |
| 1994-05-09 | 1,330 | 1,340 | 1,320 | 1,340 | 203,000 | 2,680 |
| 1994-05-06 | 1,320 | 1,340 | 1,320 | 1,340 | 265,000 | 2,680 |
| 1994-05-02 | 1,300 | 1,300 | 1,280 | 1,300 | 231,000 | 2,600 |
| 1994-04-28 | 1,310 | 1,310 | 1,290 | 1,300 | 544,000 | 2,600 |
| 1994-04-27 | 1,300 | 1,310 | 1,300 | 1,300 | 552,000 | 2,600 |
| 1994-04-26 | 1,300 | 1,310 | 1,290 | 1,300 | 514,000 | 2,600 |
| 1994-04-25 | 1,320 | 1,320 | 1,290 | 1,310 | 449,000 | 2,620 |
| 1994-04-22 | 1,340 | 1,340 | 1,310 | 1,330 | 773,000 | 2,660 |
| 1994-04-21 | 1,330 | 1,340 | 1,320 | 1,320 | 383,000 | 2,640 |
| 1994-04-20 | 1,360 | 1,360 | 1,330 | 1,350 | 759,000 | 2,700 |
| 1994-04-19 | 1,370 | 1,390 | 1,360 | 1,380 | 369,000 | 2,760 |
| 1994-04-18 | 1,390 | 1,390 | 1,380 | 1,390 | 453,000 | 2,780 |
| 1994-04-15 | 1,380 | 1,390 | 1,370 | 1,370 | 521,000 | 2,740 |
| 1994-04-14 | 1,360 | 1,390 | 1,350 | 1,370 | 593,000 | 2,740 |
| 1994-04-13 | 1,350 | 1,370 | 1,340 | 1,360 | 384,000 | 2,720 |
| 1994-04-12 | 1,340 | 1,360 | 1,340 | 1,340 | 423,000 | 2,680 |
| 1994-04-11 | 1,340 | 1,360 | 1,330 | 1,340 | 561,000 | 2,680 |
| 1994-04-08 | 1,320 | 1,330 | 1,280 | 1,300 | 732,000 | 2,600 |
| 1994-04-07 | 1,320 | 1,340 | 1,310 | 1,330 | 354,000 | 2,660 |
| 1994-04-06 | 1,340 | 1,340 | 1,320 | 1,330 | 388,000 | 2,660 |
| 1994-04-05 | 1,320 | 1,330 | 1,310 | 1,330 | 414,000 | 2,660 |
| 1994-04-04 | 1,300 | 1,320 | 1,290 | 1,300 | 716,000 | 2,600 |
| 1994-04-01 | 1,330 | 1,330 | 1,300 | 1,310 | 305,000 | 2,620 |
| 1994-03-31 | 1,350 | 1,350 | 1,310 | 1,310 | 757,000 | 2,620 |
| 1994-03-30 | 1,310 | 1,350 | 1,300 | 1,350 | 609,000 | 2,700 |
| 1994-03-29 | 1,360 | 1,360 | 1,330 | 1,330 | 411,000 | 2,660 |
| 1994-03-28 | 1,330 | 1,360 | 1,330 | 1,360 | 353,000 | 2,720 |
| 1994-03-25 | 1,340 | 1,370 | 1,330 | 1,340 | 731,000 | 2,680 |
| 1994-03-24 | 1,370 | 1,370 | 1,350 | 1,360 | 307,000 | 2,720 |
| 1994-03-23 | 1,380 | 1,390 | 1,350 | 1,350 | 1,653,000 | 2,700 |
| 1994-03-22 | 1,360 | 1,360 | 1,340 | 1,360 | 685,000 | 2,720 |
| 1994-03-18 | 1,360 | 1,370 | 1,340 | 1,340 | 371,000 | 2,680 |
| 1994-03-17 | 1,350 | 1,360 | 1,340 | 1,340 | 819,000 | 2,680 |
| 1994-03-16 | 1,360 | 1,380 | 1,350 | 1,360 | 656,000 | 2,720 |
| 1994-03-15 | 1,360 | 1,370 | 1,350 | 1,370 | 528,000 | 2,740 |
| 1994-03-14 | 1,350 | 1,370 | 1,330 | 1,360 | 703,000 | 2,720 |
| 1994-03-11 | 1,350 | 1,360 | 1,340 | 1,350 | 1,833,000 | 2,700 |
| 1994-03-10 | 1,330 | 1,340 | 1,320 | 1,330 | 625,000 | 2,660 |
| 1994-03-09 | 1,340 | 1,350 | 1,320 | 1,340 | 307,000 | 2,680 |
| 1994-03-08 | 1,340 | 1,360 | 1,340 | 1,360 | 871,000 | 2,720 |
| 1994-03-07 | 1,370 | 1,380 | 1,340 | 1,340 | 730,000 | 2,680 |
| 1994-03-04 | 1,360 | 1,380 | 1,360 | 1,370 | 1,041,000 | 2,740 |
| 1994-03-03 | 1,360 | 1,360 | 1,330 | 1,350 | 696,000 | 2,700 |
| 1994-03-02 | 1,370 | 1,380 | 1,330 | 1,340 | 575,000 | 2,680 |
| 1994-03-01 | 1,390 | 1,400 | 1,360 | 1,390 | 1,341,000 | 2,780 |
| 1994-02-28 | 1,370 | 1,390 | 1,360 | 1,390 | 727,000 | 2,780 |
| 1994-02-25 | 1,360 | 1,380 | 1,350 | 1,360 | 991,000 | 2,720 |
| 1994-02-24 | 1,340 | 1,360 | 1,330 | 1,360 | 1,024,000 | 2,720 |
| 1994-02-23 | 1,330 | 1,340 | 1,320 | 1,340 | 366,000 | 2,680 |
| 1994-02-22 | 1,340 | 1,340 | 1,320 | 1,320 | 519,000 | 2,640 |
| 1994-02-21 | 1,280 | 1,330 | 1,280 | 1,330 | 455,000 | 2,660 |
| 1994-02-18 | 1,300 | 1,300 | 1,280 | 1,300 | 303,000 | 2,600 |
| 1994-02-17 | 1,310 | 1,320 | 1,270 | 1,290 | 694,000 | 2,580 |
| 1994-02-16 | 1,310 | 1,310 | 1,290 | 1,300 | 481,000 | 2,600 |
| 1994-02-15 | 1,260 | 1,290 | 1,250 | 1,290 | 631,000 | 2,580 |
| 1994-02-14 | 1,310 | 1,330 | 1,300 | 1,300 | 522,000 | 2,600 |
| 1994-02-10 | 1,300 | 1,320 | 1,290 | 1,310 | 705,000 | 2,620 |
| 1994-02-09 | 1,320 | 1,340 | 1,280 | 1,310 | 542,000 | 2,620 |
| 1994-02-08 | 1,340 | 1,360 | 1,330 | 1,330 | 1,039,000 | 2,660 |
| 1994-02-07 | 1,320 | 1,330 | 1,320 | 1,330 | 303,000 | 2,660 |
| 1994-02-04 | 1,330 | 1,340 | 1,310 | 1,340 | 919,000 | 2,680 |
| 1994-02-03 | 1,350 | 1,360 | 1,310 | 1,330 | 1,161,000 | 2,660 |
| 1994-02-02 | 1,320 | 1,340 | 1,310 | 1,330 | 587,000 | 2,660 |
| 1994-02-01 | 1,330 | 1,360 | 1,310 | 1,350 | 1,374,000 | 2,700 |
| 1994-01-31 | 1,290 | 1,340 | 1,290 | 1,340 | 965,000 | 2,680 |
| 1994-01-28 | 1,230 | 1,240 | 1,220 | 1,230 | 199,000 | 2,460 |
| 1994-01-27 | 1,260 | 1,270 | 1,240 | 1,250 | 517,000 | 2,500 |
| 1994-01-26 | 1,250 | 1,260 | 1,240 | 1,260 | 774,000 | 2,520 |
| 1994-01-25 | 1,270 | 1,280 | 1,250 | 1,250 | 253,000 | 2,500 |
| 1994-01-24 | 1,260 | 1,280 | 1,250 | 1,260 | 525,000 | 2,520 |
| 1994-01-21 | 1,300 | 1,320 | 1,280 | 1,320 | 883,000 | 2,640 |
| 1994-01-20 | 1,290 | 1,320 | 1,290 | 1,320 | 816,000 | 2,640 |
| 1994-01-19 | 1,270 | 1,300 | 1,270 | 1,280 | 760,000 | 2,560 |
| 1994-01-18 | 1,280 | 1,300 | 1,280 | 1,290 | 234,000 | 2,580 |
| 1994-01-17 | 1,290 | 1,300 | 1,270 | 1,290 | 274,000 | 2,580 |
| 1994-01-14 | 1,300 | 1,310 | 1,280 | 1,300 | 788,000 | 2,600 |
| 1994-01-13 | 1,290 | 1,310 | 1,270 | 1,290 | 497,000 | 2,580 |
| 1994-01-12 | 1,260 | 1,300 | 1,250 | 1,300 | 710,000 | 2,600 |
| 1994-01-11 | 1,270 | 1,280 | 1,250 | 1,280 | 784,000 | 2,560 |
| 1994-01-10 | 1,260 | 1,270 | 1,240 | 1,260 | 670,000 | 2,520 |
| 1994-01-07 | 1,240 | 1,270 | 1,240 | 1,250 | 688,000 | 2,500 |
| 1994-01-06 | 1,240 | 1,270 | 1,240 | 1,270 | 749,000 | 2,540 |
| 1994-01-05 | 1,210 | 1,240 | 1,210 | 1,240 | 558,000 | 2,480 |
| 1994-01-04 | 1,190 | 1,220 | 1,190 | 1,220 | 132,000 | 2,440 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
