7912 大日本印刷(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 | 1,690 | 1,700 | 1,690 | 1,700 | 187,000 | 3,400 |
| 1994-12-29 | 1,690 | 1,690 | 1,680 | 1,690 | 321,000 | 3,380 |
| 1994-12-28 | 1,690 | 1,700 | 1,680 | 1,700 | 436,000 | 3,400 |
| 1994-12-27 | 1,690 | 1,700 | 1,680 | 1,680 | 352,000 | 3,360 |
| 1994-12-26 | 1,700 | 1,710 | 1,690 | 1,710 | 529,000 | 3,420 |
| 1994-12-22 | 1,700 | 1,710 | 1,690 | 1,710 | 616,000 | 3,420 |
| 1994-12-21 | 1,690 | 1,700 | 1,680 | 1,680 | 436,000 | 3,360 |
| 1994-12-20 | 1,690 | 1,690 | 1,690 | 1,690 | 557,000 | 3,380 |
| 1994-12-19 | 1,700 | 1,720 | 1,700 | 1,700 | 506,000 | 3,400 |
| 1994-12-16 | 1,700 | 1,710 | 1,690 | 1,690 | 249,000 | 3,380 |
| 1994-12-15 | 1,700 | 1,720 | 1,700 | 1,710 | 506,000 | 3,420 |
| 1994-12-14 | 1,690 | 1,710 | 1,690 | 1,690 | 191,000 | 3,380 |
| 1994-12-13 | 1,690 | 1,700 | 1,680 | 1,690 | 383,000 | 3,380 |
| 1994-12-12 | 1,670 | 1,700 | 1,660 | 1,690 | 461,000 | 3,380 |
| 1994-12-09 | 1,710 | 1,710 | 1,660 | 1,660 | 1,457,000 | 3,320 |
| 1994-12-08 | 1,700 | 1,710 | 1,690 | 1,700 | 237,000 | 3,400 |
| 1994-12-07 | 1,700 | 1,710 | 1,690 | 1,700 | 247,000 | 3,400 |
| 1994-12-06 | 1,710 | 1,710 | 1,700 | 1,710 | 260,000 | 3,420 |
| 1994-12-05 | 1,700 | 1,710 | 1,690 | 1,710 | 404,000 | 3,420 |
| 1994-12-02 | 1,690 | 1,700 | 1,690 | 1,690 | 213,000 | 3,380 |
| 1994-12-01 | 1,710 | 1,720 | 1,680 | 1,690 | 619,000 | 3,380 |
| 1994-11-30 | 1,710 | 1,740 | 1,710 | 1,730 | 671,000 | 3,460 |
| 1994-11-29 | 1,700 | 1,700 | 1,690 | 1,700 | 392,000 | 3,400 |
| 1994-11-28 | 1,690 | 1,690 | 1,680 | 1,690 | 308,000 | 3,380 |
| 1994-11-25 | 1,690 | 1,700 | 1,670 | 1,670 | 562,000 | 3,340 |
| 1994-11-24 | 1,680 | 1,690 | 1,660 | 1,680 | 1,136,000 | 3,360 |
| 1994-11-22 | 1,710 | 1,720 | 1,700 | 1,700 | 711,000 | 3,400 |
| 1994-11-21 | 1,730 | 1,730 | 1,710 | 1,720 | 330,000 | 3,440 |
| 1994-11-18 | 1,720 | 1,730 | 1,720 | 1,730 | 175,000 | 3,460 |
| 1994-11-17 | 1,710 | 1,730 | 1,710 | 1,720 | 457,000 | 3,440 |
| 1994-11-16 | 1,730 | 1,730 | 1,700 | 1,720 | 3,446,000 | 3,440 |
| 1994-11-15 | 1,750 | 1,750 | 1,720 | 1,740 | 234,000 | 3,480 |
| 1994-11-14 | 1,700 | 1,740 | 1,700 | 1,730 | 395,000 | 3,460 |
| 1994-11-11 | 1,730 | 1,730 | 1,690 | 1,700 | 985,000 | 3,400 |
| 1994-11-10 | 1,720 | 1,730 | 1,700 | 1,710 | 836,000 | 3,420 |
| 1994-11-09 | 1,720 | 1,720 | 1,700 | 1,720 | 599,000 | 3,440 |
| 1994-11-08 | 1,750 | 1,750 | 1,710 | 1,710 | 828,000 | 3,420 |
| 1994-11-07 | 1,760 | 1,760 | 1,740 | 1,740 | 564,000 | 3,480 |
| 1994-11-04 | 1,780 | 1,790 | 1,770 | 1,780 | 429,000 | 3,560 |
| 1994-11-02 | 1,800 | 1,800 | 1,790 | 1,790 | 340,000 | 3,580 |
| 1994-11-01 | 1,790 | 1,810 | 1,790 | 1,800 | 337,000 | 3,600 |
| 1994-10-31 | 1,800 | 1,810 | 1,790 | 1,800 | 437,000 | 3,600 |
| 1994-10-28 | 1,810 | 1,820 | 1,780 | 1,780 | 249,000 | 3,560 |
| 1994-10-27 | 1,820 | 1,830 | 1,810 | 1,810 | 213,000 | 3,620 |
| 1994-10-26 | 1,810 | 1,820 | 1,810 | 1,810 | 168,000 | 3,620 |
| 1994-10-25 | 1,820 | 1,830 | 1,810 | 1,820 | 456,000 | 3,640 |
| 1994-10-24 | 1,810 | 1,830 | 1,810 | 1,830 | 48,000 | 3,660 |
| 1994-10-21 | 1,820 | 1,830 | 1,800 | 1,820 | 301,000 | 3,640 |
| 1994-10-20 | 1,820 | 1,830 | 1,820 | 1,830 | 548,000 | 3,660 |
| 1994-10-19 | 1,820 | 1,820 | 1,810 | 1,820 | 251,000 | 3,640 |
| 1994-10-18 | 1,830 | 1,840 | 1,810 | 1,830 | 308,000 | 3,660 |
| 1994-10-17 | 1,820 | 1,830 | 1,810 | 1,820 | 213,000 | 3,640 |
| 1994-10-14 | 1,830 | 1,830 | 1,810 | 1,810 | 745,000 | 3,620 |
| 1994-10-13 | 1,850 | 1,850 | 1,830 | 1,840 | 454,000 | 3,680 |
| 1994-10-12 | 1,850 | 1,860 | 1,830 | 1,850 | 604,000 | 3,700 |
| 1994-10-11 | 1,860 | 1,870 | 1,860 | 1,870 | 370,000 | 3,740 |
| 1994-10-07 | 1,830 | 1,860 | 1,830 | 1,850 | 280,000 | 3,700 |
| 1994-10-06 | 1,830 | 1,840 | 1,820 | 1,820 | 237,000 | 3,640 |
| 1994-10-05 | 1,800 | 1,840 | 1,790 | 1,840 | 229,000 | 3,680 |
| 1994-10-04 | 1,810 | 1,810 | 1,790 | 1,800 | 297,000 | 3,600 |
| 1994-10-03 | 1,800 | 1,810 | 1,780 | 1,810 | 273,000 | 3,620 |
| 1994-09-30 | 1,810 | 1,820 | 1,780 | 1,790 | 436,000 | 3,580 |
| 1994-09-29 | 1,830 | 1,840 | 1,820 | 1,820 | 269,000 | 3,640 |
| 1994-09-28 | 1,810 | 1,830 | 1,810 | 1,810 | 531,000 | 3,620 |
| 1994-09-27 | 1,810 | 1,810 | 1,760 | 1,780 | 520,000 | 3,560 |
| 1994-09-26 | 1,840 | 1,850 | 1,800 | 1,800 | 1,073,000 | 3,600 |
| 1994-09-22 | 1,840 | 1,850 | 1,830 | 1,840 | 489,000 | 3,680 |
| 1994-09-21 | 1,820 | 1,840 | 1,810 | 1,840 | 410,000 | 3,680 |
| 1994-09-20 | 1,810 | 1,830 | 1,810 | 1,830 | 302,000 | 3,660 |
| 1994-09-19 | 1,820 | 1,820 | 1,800 | 1,800 | 385,000 | 3,600 |
| 1994-09-16 | 1,820 | 1,830 | 1,820 | 1,820 | 238,000 | 3,640 |
| 1994-09-14 | 1,820 | 1,830 | 1,810 | 1,820 | 275,000 | 3,640 |
| 1994-09-13 | 1,830 | 1,840 | 1,820 | 1,840 | 574,000 | 3,680 |
| 1994-09-12 | 1,830 | 1,840 | 1,820 | 1,830 | 168,000 | 3,660 |
| 1994-09-09 | 1,860 | 1,860 | 1,820 | 1,830 | 1,697,000 | 3,660 |
| 1994-09-08 | 1,870 | 1,880 | 1,830 | 1,830 | 881,000 | 3,660 |
| 1994-09-07 | 1,880 | 1,890 | 1,870 | 1,870 | 681,000 | 3,740 |
| 1994-09-06 | 1,890 | 1,900 | 1,880 | 1,900 | 275,000 | 3,800 |
| 1994-09-05 | 1,890 | 1,900 | 1,870 | 1,890 | 244,000 | 3,780 |
| 1994-09-02 | 1,870 | 1,900 | 1,870 | 1,900 | 668,000 | 3,800 |
| 1994-09-01 | 1,900 | 1,900 | 1,860 | 1,870 | 1,060,000 | 3,740 |
| 1994-08-31 | 1,900 | 1,900 | 1,890 | 1,900 | 391,000 | 3,800 |
| 1994-08-30 | 1,890 | 1,900 | 1,880 | 1,900 | 401,000 | 3,800 |
| 1994-08-29 | 1,900 | 1,910 | 1,890 | 1,900 | 345,000 | 3,800 |
| 1994-08-26 | 1,900 | 1,910 | 1,890 | 1,900 | 204,000 | 3,800 |
| 1994-08-25 | 1,920 | 1,920 | 1,910 | 1,910 | 464,000 | 3,820 |
| 1994-08-24 | 1,880 | 1,920 | 1,880 | 1,920 | 489,000 | 3,840 |
| 1994-08-23 | 1,890 | 1,910 | 1,880 | 1,890 | 444,000 | 3,780 |
| 1994-08-22 | 1,890 | 1,900 | 1,880 | 1,890 | 268,000 | 3,780 |
| 1994-08-19 | 1,900 | 1,910 | 1,880 | 1,880 | 695,000 | 3,760 |
| 1994-08-18 | 1,950 | 1,950 | 1,920 | 1,930 | 479,000 | 3,860 |
| 1994-08-17 | 1,960 | 1,970 | 1,950 | 1,960 | 854,000 | 3,920 |
| 1994-08-16 | 1,950 | 1,960 | 1,940 | 1,950 | 407,000 | 3,900 |
| 1994-08-15 | 1,930 | 1,960 | 1,930 | 1,940 | 452,000 | 3,880 |
| 1994-08-12 | 1,950 | 1,950 | 1,920 | 1,920 | 440,000 | 3,840 |
| 1994-08-11 | 1,930 | 1,980 | 1,930 | 1,960 | 832,000 | 3,920 |
| 1994-08-10 | 1,910 | 1,930 | 1,900 | 1,930 | 683,000 | 3,860 |
| 1994-08-09 | 1,910 | 1,920 | 1,890 | 1,910 | 492,000 | 3,820 |
| 1994-08-08 | 1,890 | 1,900 | 1,880 | 1,890 | 351,000 | 3,780 |
| 1994-08-05 | 1,890 | 1,890 | 1,870 | 1,890 | 250,000 | 3,780 |
| 1994-08-04 | 1,900 | 1,900 | 1,890 | 1,900 | 334,000 | 3,800 |
| 1994-08-03 | 1,910 | 1,910 | 1,890 | 1,910 | 311,000 | 3,820 |
| 1994-08-02 | 1,900 | 1,920 | 1,900 | 1,920 | 389,000 | 3,840 |
| 1994-08-01 | 1,910 | 1,910 | 1,890 | 1,890 | 216,000 | 3,780 |
| 1994-07-29 | 1,900 | 1,930 | 1,890 | 1,930 | 376,000 | 3,860 |
| 1994-07-28 | 1,880 | 1,890 | 1,860 | 1,890 | 455,000 | 3,780 |
| 1994-07-27 | 1,870 | 1,880 | 1,860 | 1,870 | 410,000 | 3,740 |
| 1994-07-26 | 1,880 | 1,880 | 1,860 | 1,870 | 393,000 | 3,740 |
| 1994-07-25 | 1,860 | 1,870 | 1,850 | 1,870 | 353,000 | 3,740 |
| 1994-07-22 | 1,890 | 1,890 | 1,860 | 1,860 | 445,000 | 3,720 |
| 1994-07-21 | 1,900 | 1,910 | 1,880 | 1,890 | 358,000 | 3,780 |
| 1994-07-20 | 1,900 | 1,920 | 1,900 | 1,900 | 479,000 | 3,800 |
| 1994-07-19 | 1,900 | 1,900 | 1,890 | 1,900 | 346,000 | 3,800 |
| 1994-07-18 | 1,880 | 1,890 | 1,880 | 1,890 | 152,000 | 3,780 |
| 1994-07-15 | 1,870 | 1,890 | 1,870 | 1,870 | 287,000 | 3,740 |
| 1994-07-14 | 1,870 | 1,880 | 1,870 | 1,870 | 123,000 | 3,740 |
| 1994-07-13 | 1,860 | 1,880 | 1,860 | 1,880 | 425,000 | 3,760 |
| 1994-07-12 | 1,860 | 1,870 | 1,850 | 1,860 | 279,000 | 3,720 |
| 1994-07-11 | 1,870 | 1,870 | 1,860 | 1,860 | 520,000 | 3,720 |
| 1994-07-08 | 1,870 | 1,880 | 1,860 | 1,860 | 720,000 | 3,720 |
| 1994-07-07 | 1,900 | 1,910 | 1,860 | 1,880 | 651,000 | 3,760 |
| 1994-07-06 | 1,920 | 1,930 | 1,900 | 1,910 | 475,000 | 3,820 |
| 1994-07-05 | 1,890 | 1,920 | 1,890 | 1,920 | 359,000 | 3,840 |
| 1994-07-04 | 1,910 | 1,920 | 1,880 | 1,890 | 604,000 | 3,780 |
| 1994-07-01 | 1,930 | 1,940 | 1,890 | 1,910 | 870,000 | 3,820 |
| 1994-06-30 | 1,900 | 1,970 | 1,900 | 1,950 | 891,000 | 3,900 |
| 1994-06-29 | 1,920 | 1,960 | 1,920 | 1,930 | 877,000 | 3,860 |
| 1994-06-28 | 1,890 | 1,950 | 1,880 | 1,920 | 611,000 | 3,840 |
| 1994-06-27 | 1,860 | 1,880 | 1,850 | 1,860 | 808,000 | 3,720 |
| 1994-06-24 | 1,910 | 1,930 | 1,880 | 1,880 | 662,000 | 3,760 |
| 1994-06-23 | 1,900 | 1,940 | 1,880 | 1,940 | 739,000 | 3,880 |
| 1994-06-22 | 1,870 | 1,880 | 1,850 | 1,870 | 807,000 | 3,740 |
| 1994-06-21 | 1,910 | 1,920 | 1,890 | 1,890 | 501,000 | 3,780 |
| 1994-06-20 | 1,940 | 1,940 | 1,920 | 1,940 | 437,000 | 3,880 |
| 1994-06-17 | 1,950 | 1,970 | 1,930 | 1,930 | 605,000 | 3,860 |
| 1994-06-16 | 1,930 | 1,950 | 1,930 | 1,950 | 753,000 | 3,900 |
| 1994-06-15 | 2,000 | 2,000 | 1,950 | 1,960 | 639,000 | 3,920 |
| 1994-06-14 | 1,990 | 2,010 | 1,980 | 1,990 | 1,280,000 | 3,980 |
| 1994-06-13 | 1,970 | 2,020 | 1,960 | 2,020 | 1,561,000 | 4,040 |
| 1994-06-10 | 1,950 | 1,960 | 1,930 | 1,950 | 2,300,000 | 3,900 |
| 1994-06-09 | 1,920 | 1,930 | 1,900 | 1,930 | 838,000 | 3,860 |
| 1994-06-08 | 1,890 | 1,930 | 1,880 | 1,930 | 728,000 | 3,860 |
| 1994-06-07 | 1,880 | 1,890 | 1,870 | 1,890 | 472,000 | 3,780 |
| 1994-06-06 | 1,890 | 1,900 | 1,860 | 1,860 | 284,000 | 3,720 |
| 1994-06-03 | 1,900 | 1,910 | 1,880 | 1,880 | 463,000 | 3,760 |
| 1994-06-02 | 1,910 | 1,940 | 1,900 | 1,920 | 1,238,000 | 3,840 |
| 1994-06-01 | 1,880 | 1,910 | 1,880 | 1,910 | 1,374,000 | 3,820 |
| 1994-05-31 | 1,860 | 1,920 | 1,860 | 1,900 | 1,092,000 | 3,800 |
| 1994-05-30 | 1,870 | 1,870 | 1,850 | 1,860 | 380,000 | 3,720 |
| 1994-05-27 | 1,880 | 1,890 | 1,860 | 1,880 | 604,000 | 3,760 |
| 1994-05-26 | 1,850 | 1,890 | 1,840 | 1,880 | 946,000 | 3,760 |
| 1994-05-25 | 1,830 | 1,850 | 1,820 | 1,850 | 374,000 | 3,700 |
| 1994-05-24 | 1,850 | 1,870 | 1,840 | 1,870 | 1,050,000 | 3,740 |
| 1994-05-23 | 1,840 | 1,850 | 1,830 | 1,850 | 363,000 | 3,700 |
| 1994-05-20 | 1,840 | 1,840 | 1,830 | 1,840 | 400,000 | 3,680 |
| 1994-05-19 | 1,820 | 1,840 | 1,800 | 1,830 | 666,000 | 3,660 |
| 1994-05-18 | 1,800 | 1,820 | 1,780 | 1,820 | 258,000 | 3,640 |
| 1994-05-17 | 1,810 | 1,810 | 1,780 | 1,790 | 445,000 | 3,580 |
| 1994-05-16 | 1,830 | 1,840 | 1,790 | 1,790 | 237,000 | 3,580 |
| 1994-05-13 | 1,810 | 1,840 | 1,810 | 1,840 | 569,000 | 3,680 |
| 1994-05-12 | 1,840 | 1,840 | 1,810 | 1,830 | 355,000 | 3,660 |
| 1994-05-11 | 1,850 | 1,850 | 1,830 | 1,840 | 371,000 | 3,680 |
| 1994-05-10 | 1,820 | 1,840 | 1,820 | 1,820 | 251,000 | 3,640 |
| 1994-05-09 | 1,790 | 1,840 | 1,780 | 1,840 | 354,000 | 3,680 |
| 1994-05-06 | 1,790 | 1,810 | 1,770 | 1,800 | 231,000 | 3,600 |
| 1994-05-02 | 1,740 | 1,760 | 1,740 | 1,760 | 152,000 | 3,520 |
| 1994-04-28 | 1,750 | 1,760 | 1,740 | 1,750 | 495,000 | 3,500 |
| 1994-04-27 | 1,750 | 1,760 | 1,750 | 1,750 | 410,000 | 3,500 |
| 1994-04-26 | 1,770 | 1,780 | 1,750 | 1,750 | 521,000 | 3,500 |
| 1994-04-25 | 1,780 | 1,790 | 1,760 | 1,770 | 557,000 | 3,540 |
| 1994-04-22 | 1,790 | 1,800 | 1,770 | 1,790 | 579,000 | 3,580 |
| 1994-04-21 | 1,780 | 1,790 | 1,760 | 1,770 | 959,000 | 3,540 |
| 1994-04-20 | 1,840 | 1,850 | 1,780 | 1,790 | 1,295,000 | 3,580 |
| 1994-04-19 | 1,890 | 1,910 | 1,850 | 1,850 | 807,000 | 3,700 |
| 1994-04-18 | 1,930 | 1,940 | 1,920 | 1,920 | 745,000 | 3,840 |
| 1994-04-15 | 1,910 | 1,940 | 1,910 | 1,930 | 1,163,000 | 3,860 |
| 1994-04-14 | 1,870 | 1,900 | 1,870 | 1,880 | 1,003,000 | 3,760 |
| 1994-04-13 | 1,850 | 1,890 | 1,840 | 1,880 | 778,000 | 3,760 |
| 1994-04-12 | 1,840 | 1,860 | 1,840 | 1,850 | 484,000 | 3,700 |
| 1994-04-11 | 1,850 | 1,860 | 1,840 | 1,840 | 281,000 | 3,680 |
| 1994-04-08 | 1,820 | 1,850 | 1,810 | 1,850 | 1,355,000 | 3,700 |
| 1994-04-07 | 1,810 | 1,810 | 1,780 | 1,810 | 340,000 | 3,620 |
| 1994-04-06 | 1,820 | 1,830 | 1,800 | 1,810 | 611,000 | 3,620 |
| 1994-04-05 | 1,770 | 1,820 | 1,750 | 1,800 | 523,000 | 3,600 |
| 1994-04-04 | 1,750 | 1,750 | 1,730 | 1,750 | 713,000 | 3,500 |
| 1994-04-01 | 1,780 | 1,790 | 1,760 | 1,760 | 371,000 | 3,520 |
| 1994-03-31 | 1,780 | 1,810 | 1,760 | 1,770 | 598,000 | 3,540 |
| 1994-03-30 | 1,800 | 1,820 | 1,770 | 1,810 | 735,000 | 3,620 |
| 1994-03-29 | 1,840 | 1,850 | 1,810 | 1,840 | 311,000 | 3,680 |
| 1994-03-28 | 1,830 | 1,860 | 1,830 | 1,860 | 312,000 | 3,720 |
| 1994-03-25 | 1,830 | 1,860 | 1,820 | 1,850 | 555,000 | 3,700 |
| 1994-03-24 | 1,870 | 1,870 | 1,850 | 1,850 | 419,000 | 3,700 |
| 1994-03-23 | 1,880 | 1,880 | 1,860 | 1,870 | 833,000 | 3,740 |
| 1994-03-22 | 1,880 | 1,880 | 1,850 | 1,880 | 1,407,000 | 3,760 |
| 1994-03-18 | 1,860 | 1,880 | 1,850 | 1,880 | 1,612,000 | 3,760 |
| 1994-03-17 | 1,890 | 1,890 | 1,850 | 1,860 | 1,002,000 | 3,720 |
| 1994-03-16 | 1,880 | 1,890 | 1,870 | 1,880 | 668,000 | 3,760 |
| 1994-03-15 | 1,880 | 1,890 | 1,860 | 1,860 | 517,000 | 3,720 |
| 1994-03-14 | 1,860 | 1,880 | 1,860 | 1,880 | 1,670,000 | 3,760 |
| 1994-03-11 | 1,890 | 1,890 | 1,840 | 1,840 | 1,649,000 | 3,680 |
| 1994-03-10 | 1,870 | 1,890 | 1,850 | 1,890 | 595,000 | 3,780 |
| 1994-03-09 | 1,850 | 1,870 | 1,840 | 1,870 | 685,000 | 3,740 |
| 1994-03-08 | 1,850 | 1,870 | 1,840 | 1,850 | 589,000 | 3,700 |
| 1994-03-07 | 1,840 | 1,870 | 1,830 | 1,850 | 661,000 | 3,700 |
| 1994-03-04 | 1,850 | 1,870 | 1,830 | 1,840 | 716,000 | 3,680 |
| 1994-03-03 | 1,870 | 1,870 | 1,820 | 1,830 | 594,000 | 3,660 |
| 1994-03-02 | 1,910 | 1,920 | 1,850 | 1,870 | 747,000 | 3,740 |
| 1994-03-01 | 1,940 | 1,940 | 1,910 | 1,930 | 997,000 | 3,860 |
| 1994-02-28 | 1,930 | 1,940 | 1,920 | 1,930 | 896,000 | 3,860 |
| 1994-02-25 | 1,860 | 1,920 | 1,850 | 1,910 | 1,274,000 | 3,820 |
| 1994-02-24 | 1,840 | 1,900 | 1,840 | 1,890 | 1,066,000 | 3,780 |
| 1994-02-23 | 1,840 | 1,850 | 1,820 | 1,820 | 492,000 | 3,640 |
| 1994-02-22 | 1,820 | 1,840 | 1,810 | 1,820 | 728,000 | 3,640 |
| 1994-02-21 | 1,790 | 1,820 | 1,790 | 1,820 | 404,000 | 3,640 |
| 1994-02-18 | 1,790 | 1,810 | 1,780 | 1,810 | 580,000 | 3,620 |
| 1994-02-17 | 1,770 | 1,790 | 1,760 | 1,790 | 746,000 | 3,580 |
| 1994-02-16 | 1,790 | 1,800 | 1,780 | 1,780 | 614,000 | 3,560 |
| 1994-02-15 | 1,750 | 1,790 | 1,740 | 1,780 | 1,242,000 | 3,560 |
| 1994-02-14 | 1,790 | 1,790 | 1,770 | 1,790 | 724,000 | 3,580 |
| 1994-02-10 | 1,790 | 1,820 | 1,780 | 1,820 | 857,000 | 3,640 |
| 1994-02-09 | 1,830 | 1,830 | 1,780 | 1,780 | 1,066,000 | 3,560 |
| 1994-02-08 | 1,860 | 1,880 | 1,840 | 1,840 | 1,913,000 | 3,680 |
| 1994-02-07 | 1,850 | 1,870 | 1,830 | 1,850 | 1,461,000 | 3,700 |
| 1994-02-04 | 1,850 | 1,860 | 1,830 | 1,860 | 2,139,000 | 3,720 |
| 1994-02-03 | 1,830 | 1,860 | 1,810 | 1,860 | 2,819,000 | 3,720 |
| 1994-02-02 | 1,750 | 1,830 | 1,750 | 1,810 | 2,523,000 | 3,620 |
| 1994-02-01 | 1,750 | 1,820 | 1,740 | 1,800 | 1,658,000 | 3,600 |
| 1994-01-31 | 1,710 | 1,750 | 1,710 | 1,750 | 1,245,000 | 3,500 |
| 1994-01-28 | 1,680 | 1,680 | 1,660 | 1,660 | 417,000 | 3,320 |
| 1994-01-27 | 1,700 | 1,710 | 1,670 | 1,680 | 465,000 | 3,360 |
| 1994-01-26 | 1,680 | 1,710 | 1,670 | 1,710 | 738,000 | 3,420 |
| 1994-01-25 | 1,680 | 1,690 | 1,670 | 1,670 | 358,000 | 3,340 |
| 1994-01-24 | 1,640 | 1,680 | 1,640 | 1,680 | 574,000 | 3,360 |
| 1994-01-21 | 1,700 | 1,710 | 1,690 | 1,700 | 1,322,000 | 3,400 |
| 1994-01-20 | 1,690 | 1,710 | 1,680 | 1,690 | 936,000 | 3,380 |
| 1994-01-19 | 1,650 | 1,700 | 1,650 | 1,690 | 736,000 | 3,380 |
| 1994-01-18 | 1,680 | 1,700 | 1,670 | 1,670 | 346,000 | 3,340 |
| 1994-01-17 | 1,680 | 1,690 | 1,660 | 1,680 | 429,000 | 3,360 |
| 1994-01-14 | 1,690 | 1,700 | 1,660 | 1,700 | 971,000 | 3,400 |
| 1994-01-13 | 1,700 | 1,720 | 1,650 | 1,670 | 1,160,000 | 3,340 |
| 1994-01-12 | 1,660 | 1,700 | 1,650 | 1,700 | 626,000 | 3,400 |
| 1994-01-11 | 1,700 | 1,710 | 1,660 | 1,670 | 530,000 | 3,340 |
| 1994-01-10 | 1,700 | 1,700 | 1,680 | 1,690 | 756,000 | 3,380 |
| 1994-01-07 | 1,670 | 1,690 | 1,660 | 1,690 | 702,000 | 3,380 |
| 1994-01-06 | 1,670 | 1,690 | 1,660 | 1,690 | 953,000 | 3,380 |
| 1994-01-05 | 1,630 | 1,660 | 1,620 | 1,650 | 697,000 | 3,300 |
| 1994-01-04 | 1,580 | 1,640 | 1,560 | 1,620 | 301,000 | 3,240 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
