7916 光村印刷(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 | 1,350 | 1,360 | 1,320 | 1,360 | 17,000 | 13,600 |
| 1994-12-29 | 1,310 | 1,370 | 1,310 | 1,350 | 24,000 | 13,500 |
| 1994-12-28 | 1,400 | 1,400 | 1,310 | 1,310 | 24,000 | 13,100 |
| 1994-12-27 | 1,380 | 1,390 | 1,370 | 1,380 | 72,000 | 13,800 |
| 1994-12-26 | 1,360 | 1,380 | 1,350 | 1,370 | 70,000 | 13,700 |
| 1994-12-22 | 1,340 | 1,350 | 1,330 | 1,340 | 27,000 | 13,400 |
| 1994-12-21 | 1,260 | 1,350 | 1,260 | 1,320 | 62,000 | 13,200 |
| 1994-12-20 | 1,280 | 1,300 | 1,270 | 1,280 | 47,000 | 12,800 |
| 1994-12-19 | 1,300 | 1,300 | 1,250 | 1,290 | 30,000 | 12,900 |
| 1994-12-16 | 1,310 | 1,330 | 1,290 | 1,290 | 21,000 | 12,900 |
| 1994-12-15 | 1,330 | 1,330 | 1,300 | 1,320 | 49,000 | 13,200 |
| 1994-12-14 | 1,360 | 1,360 | 1,330 | 1,350 | 35,000 | 13,500 |
| 1994-12-13 | 1,390 | 1,400 | 1,350 | 1,360 | 34,000 | 13,600 |
| 1994-12-12 | 1,390 | 1,390 | 1,360 | 1,370 | 20,000 | 13,700 |
| 1994-12-09 | 1,400 | 1,420 | 1,380 | 1,380 | 36,000 | 13,800 |
| 1994-12-08 | 1,430 | 1,440 | 1,410 | 1,410 | 24,000 | 14,100 |
| 1994-12-07 | 1,450 | 1,460 | 1,430 | 1,450 | 26,000 | 14,500 |
| 1994-12-06 | 1,450 | 1,450 | 1,440 | 1,440 | 18,000 | 14,400 |
| 1994-12-05 | 1,460 | 1,490 | 1,440 | 1,440 | 28,000 | 14,400 |
| 1994-12-02 | 1,480 | 1,480 | 1,450 | 1,460 | 26,000 | 14,600 |
| 1994-12-01 | 1,460 | 1,500 | 1,450 | 1,460 | 43,000 | 14,600 |
| 1994-11-30 | 1,440 | 1,470 | 1,430 | 1,440 | 47,000 | 14,400 |
| 1994-11-29 | 1,390 | 1,440 | 1,390 | 1,410 | 38,000 | 14,100 |
| 1994-11-28 | 1,390 | 1,430 | 1,380 | 1,390 | 51,000 | 13,900 |
| 1994-11-25 | 1,390 | 1,410 | 1,390 | 1,400 | 22,000 | 14,000 |
| 1994-11-24 | 1,430 | 1,430 | 1,380 | 1,410 | 28,000 | 14,100 |
| 1994-11-22 | 1,500 | 1,500 | 1,450 | 1,460 | 55,000 | 14,600 |
| 1994-11-21 | 1,570 | 1,570 | 1,480 | 1,530 | 42,000 | 15,300 |
| 1994-11-18 | 1,540 | 1,570 | 1,500 | 1,570 | 36,000 | 15,700 |
| 1994-11-17 | 1,570 | 1,570 | 1,550 | 1,550 | 41,000 | 15,500 |
| 1994-11-16 | 1,630 | 1,630 | 1,560 | 1,590 | 56,000 | 15,900 |
| 1994-11-15 | 1,630 | 1,650 | 1,600 | 1,620 | 67,000 | 16,200 |
| 1994-11-14 | 1,680 | 1,680 | 1,630 | 1,660 | 13,000 | 16,600 |
| 1994-11-11 | 1,680 | 1,720 | 1,650 | 1,690 | 86,000 | 16,900 |
| 1994-11-10 | 1,650 | 1,700 | 1,620 | 1,690 | 110,000 | 16,900 |
| 1994-11-09 | 1,680 | 1,720 | 1,620 | 1,680 | 195,000 | 16,800 |
| 1994-11-08 | 1,630 | 1,660 | 1,630 | 1,650 | 77,000 | 16,500 |
| 1994-11-07 | 1,680 | 1,700 | 1,610 | 1,630 | 69,000 | 16,300 |
| 1994-11-04 | 1,760 | 1,780 | 1,690 | 1,700 | 245,000 | 17,000 |
| 1994-11-02 | 1,740 | 1,800 | 1,700 | 1,750 | 560,000 | 17,500 |
| 1994-11-01 | 1,630 | 1,780 | 1,630 | 1,730 | 519,000 | 17,300 |
| 1994-10-31 | 1,630 | 1,640 | 1,610 | 1,620 | 70,000 | 16,200 |
| 1994-10-28 | 1,590 | 1,630 | 1,570 | 1,610 | 87,000 | 16,100 |
| 1994-10-27 | 1,560 | 1,580 | 1,530 | 1,580 | 50,000 | 15,800 |
| 1994-10-26 | 1,550 | 1,560 | 1,510 | 1,560 | 38,000 | 15,600 |
| 1994-10-25 | 1,500 | 1,540 | 1,470 | 1,540 | 27,000 | 15,400 |
| 1994-10-24 | 1,560 | 1,570 | 1,530 | 1,530 | 20,000 | 15,300 |
| 1994-10-21 | 1,570 | 1,590 | 1,550 | 1,560 | 30,000 | 15,600 |
| 1994-10-20 | 1,620 | 1,630 | 1,580 | 1,580 | 82,000 | 15,800 |
| 1994-10-19 | 1,590 | 1,650 | 1,590 | 1,590 | 359,000 | 15,900 |
| 1994-10-18 | 1,490 | 1,590 | 1,480 | 1,580 | 246,000 | 15,800 |
| 1994-10-17 | 1,460 | 1,480 | 1,460 | 1,470 | 48,000 | 14,700 |
| 1994-10-14 | 1,430 | 1,470 | 1,420 | 1,460 | 21,000 | 14,600 |
| 1994-10-13 | 1,430 | 1,440 | 1,420 | 1,420 | 12,000 | 14,200 |
| 1994-10-12 | 1,420 | 1,440 | 1,420 | 1,420 | 4,000 | 14,200 |
| 1994-10-11 | 1,440 | 1,440 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1994-10-07 | 1,440 | 1,440 | 1,400 | 1,400 | 11,000 | 14,000 |
| 1994-10-06 | 1,450 | 1,450 | 1,400 | 1,400 | 15,000 | 14,000 |
| 1994-10-05 | 1,410 | 1,470 | 1,410 | 1,450 | 25,000 | 14,500 |
| 1994-10-04 | 1,430 | 1,450 | 1,400 | 1,400 | 29,000 | 14,000 |
| 1994-10-03 | 1,480 | 1,500 | 1,430 | 1,430 | 46,000 | 14,300 |
| 1994-09-30 | 1,490 | 1,570 | 1,460 | 1,460 | 153,000 | 14,600 |
| 1994-09-29 | 1,410 | 1,500 | 1,400 | 1,500 | 65,000 | 15,000 |
| 1994-09-28 | 1,400 | 1,430 | 1,400 | 1,430 | 23,000 | 14,300 |
| 1994-09-27 | 1,410 | 1,450 | 1,410 | 1,440 | 18,000 | 14,400 |
| 1994-09-26 | 1,410 | 1,420 | 1,390 | 1,390 | 68,000 | 13,900 |
| 1994-09-22 | 1,410 | 1,450 | 1,390 | 1,450 | 23,000 | 14,500 |
| 1994-09-21 | 1,410 | 1,430 | 1,390 | 1,430 | 36,000 | 14,300 |
| 1994-09-20 | 1,430 | 1,430 | 1,410 | 1,430 | 39,000 | 14,300 |
| 1994-09-19 | 1,430 | 1,450 | 1,430 | 1,440 | 45,000 | 14,400 |
| 1994-09-16 | 1,440 | 1,450 | 1,430 | 1,450 | 19,000 | 14,500 |
| 1994-09-14 | 1,430 | 1,460 | 1,430 | 1,450 | 54,000 | 14,500 |
| 1994-09-13 | 1,430 | 1,430 | 1,420 | 1,430 | 17,000 | 14,300 |
| 1994-09-12 | 1,450 | 1,450 | 1,440 | 1,450 | 12,000 | 14,500 |
| 1994-09-09 | 1,410 | 1,500 | 1,410 | 1,470 | 81,000 | 14,700 |
| 1994-09-08 | 1,400 | 1,410 | 1,390 | 1,410 | 95,000 | 14,100 |
| 1994-09-07 | 1,380 | 1,420 | 1,380 | 1,420 | 57,000 | 14,200 |
| 1994-09-06 | 1,380 | 1,450 | 1,350 | 1,420 | 45,000 | 14,200 |
| 1994-09-05 | 1,400 | 1,400 | 1,370 | 1,380 | 19,000 | 13,800 |
| 1994-09-02 | 1,360 | 1,430 | 1,350 | 1,410 | 88,000 | 14,100 |
| 1994-09-01 | 1,450 | 1,450 | 1,380 | 1,380 | 108,000 | 13,800 |
| 1994-08-31 | 1,480 | 1,480 | 1,420 | 1,470 | 107,000 | 14,700 |
| 1994-08-30 | 1,520 | 1,520 | 1,430 | 1,500 | 39,000 | 15,000 |
| 1994-08-29 | 1,530 | 1,550 | 1,530 | 1,530 | 14,000 | 15,300 |
| 1994-08-26 | 1,540 | 1,560 | 1,540 | 1,560 | 23,000 | 15,600 |
| 1994-08-25 | 1,560 | 1,560 | 1,540 | 1,560 | 19,000 | 15,600 |
| 1994-08-24 | 1,580 | 1,580 | 1,580 | 1,580 | 21,000 | 15,800 |
| 1994-08-23 | 1,610 | 1,620 | 1,590 | 1,620 | 3,000 | 16,200 |
| 1994-08-22 | 1,650 | 1,650 | 1,640 | 1,640 | 3,000 | 16,400 |
| 1994-08-19 | 1,620 | 1,640 | 1,610 | 1,640 | 5,000 | 16,400 |
| 1994-08-18 | 1,640 | 1,660 | 1,640 | 1,660 | 4,000 | 16,600 |
| 1994-08-17 | 1,670 | 1,690 | 1,650 | 1,690 | 32,000 | 16,900 |
| 1994-08-16 | 1,690 | 1,700 | 1,690 | 1,700 | 10,000 | 17,000 |
| 1994-08-15 | 1,680 | 1,700 | 1,680 | 1,700 | 9,000 | 17,000 |
| 1994-08-12 | 1,630 | 1,690 | 1,630 | 1,690 | 18,000 | 16,900 |
| 1994-08-11 | 1,650 | 1,650 | 1,640 | 1,640 | 3,000 | 16,400 |
| 1994-08-10 | 1,660 | 1,690 | 1,640 | 1,690 | 15,000 | 16,900 |
| 1994-08-09 | 1,640 | 1,690 | 1,640 | 1,690 | 11,000 | 16,900 |
| 1994-08-08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1994-08-05 | 1,710 | 1,720 | 1,690 | 1,720 | 17,000 | 17,200 |
| 1994-08-04 | 1,690 | 1,720 | 1,670 | 1,720 | 10,000 | 17,200 |
| 1994-08-03 | 1,740 | 1,740 | 1,690 | 1,740 | 27,000 | 17,400 |
| 1994-08-02 | 1,720 | 1,750 | 1,700 | 1,750 | 37,000 | 17,500 |
| 1994-08-01 | 1,740 | 1,740 | 1,660 | 1,720 | 15,000 | 17,200 |
| 1994-07-29 | 1,700 | 1,720 | 1,660 | 1,720 | 57,000 | 17,200 |
| 1994-07-28 | 1,570 | 1,700 | 1,540 | 1,700 | 44,000 | 17,000 |
| 1994-07-27 | 1,620 | 1,620 | 1,550 | 1,600 | 25,000 | 16,000 |
| 1994-07-26 | 1,600 | 1,620 | 1,580 | 1,620 | 32,000 | 16,200 |
| 1994-07-25 | 1,640 | 1,640 | 1,590 | 1,620 | 50,000 | 16,200 |
| 1994-07-22 | 1,680 | 1,680 | 1,650 | 1,650 | 25,000 | 16,500 |
| 1994-07-21 | 1,660 | 1,670 | 1,650 | 1,670 | 20,000 | 16,700 |
| 1994-07-20 | 1,730 | 1,730 | 1,650 | 1,650 | 20,000 | 16,500 |
| 1994-07-19 | 1,620 | 1,700 | 1,620 | 1,700 | 49,000 | 17,000 |
| 1994-07-18 | 1,660 | 1,670 | 1,650 | 1,650 | 32,000 | 16,500 |
| 1994-07-15 | 1,680 | 1,680 | 1,660 | 1,670 | 39,000 | 16,700 |
| 1994-07-14 | 1,690 | 1,720 | 1,660 | 1,700 | 84,000 | 17,000 |
| 1994-07-13 | 1,720 | 1,750 | 1,710 | 1,750 | 91,000 | 17,500 |
| 1994-07-12 | 1,810 | 1,810 | 1,790 | 1,810 | 58,000 | 18,100 |
| 1994-07-11 | 1,820 | 1,820 | 1,780 | 1,820 | 37,000 | 18,200 |
| 1994-07-08 | 1,830 | 1,850 | 1,800 | 1,820 | 140,000 | 18,200 |
| 1994-07-07 | 1,840 | 1,840 | 1,800 | 1,820 | 71,000 | 18,200 |
| 1994-07-06 | 1,800 | 1,850 | 1,800 | 1,840 | 149,000 | 18,400 |
| 1994-07-05 | 1,850 | 1,850 | 1,780 | 1,820 | 89,000 | 18,200 |
| 1994-07-04 | 1,800 | 1,860 | 1,800 | 1,820 | 226,000 | 18,200 |
| 1994-07-01 | 1,730 | 1,810 | 1,730 | 1,800 | 116,000 | 18,000 |
| 1994-06-30 | 1,670 | 1,740 | 1,650 | 1,720 | 79,000 | 17,200 |
| 1994-06-29 | 1,660 | 1,690 | 1,650 | 1,670 | 67,000 | 16,700 |
| 1994-06-28 | 1,640 | 1,690 | 1,630 | 1,690 | 39,000 | 16,900 |
| 1994-06-27 | 1,670 | 1,670 | 1,610 | 1,640 | 31,000 | 16,400 |
| 1994-06-24 | 1,690 | 1,690 | 1,670 | 1,680 | 51,000 | 16,800 |
| 1994-06-23 | 1,700 | 1,700 | 1,680 | 1,700 | 28,000 | 17,000 |
| 1994-06-22 | 1,610 | 1,670 | 1,610 | 1,660 | 71,000 | 16,600 |
| 1994-06-21 | 1,650 | 1,700 | 1,650 | 1,670 | 60,000 | 16,700 |
| 1994-06-20 | 1,740 | 1,740 | 1,650 | 1,730 | 142,000 | 17,300 |
| 1994-06-17 | 1,810 | 1,820 | 1,770 | 1,800 | 32,000 | 18,000 |
| 1994-06-16 | 1,800 | 1,880 | 1,790 | 1,800 | 118,000 | 18,000 |
| 1994-06-15 | 1,710 | 1,790 | 1,680 | 1,790 | 112,000 | 17,900 |
| 1994-06-14 | 1,780 | 1,800 | 1,730 | 1,730 | 49,000 | 17,300 |
| 1994-06-13 | 1,790 | 1,820 | 1,760 | 1,810 | 84,000 | 18,100 |
| 1994-06-10 | 1,800 | 1,820 | 1,760 | 1,810 | 166,000 | 18,100 |
| 1994-06-09 | 1,880 | 1,880 | 1,800 | 1,830 | 164,000 | 18,300 |
| 1994-06-08 | 1,830 | 1,910 | 1,810 | 1,890 | 334,000 | 18,900 |
| 1994-06-07 | 1,900 | 1,950 | 1,840 | 1,860 | 813,000 | 18,600 |
| 1994-06-06 | 1,820 | 1,950 | 1,820 | 1,930 | 806,000 | 19,300 |
| 1994-06-03 | 1,760 | 1,820 | 1,730 | 1,800 | 432,000 | 18,000 |
| 1994-06-02 | 1,710 | 1,800 | 1,690 | 1,730 | 658,000 | 17,300 |
| 1994-06-01 | 1,660 | 1,730 | 1,660 | 1,700 | 639,000 | 17,000 |
| 1994-05-31 | 1,610 | 1,620 | 1,570 | 1,590 | 346,000 | 15,900 |
| 1994-05-30 | 1,550 | 1,630 | 1,510 | 1,620 | 694,000 | 16,200 |
| 1994-05-27 | 1,400 | 1,530 | 1,390 | 1,530 | 709,000 | 15,300 |
| 1994-05-26 | 1,400 | 1,420 | 1,380 | 1,400 | 75,000 | 14,000 |
| 1994-05-25 | 1,440 | 1,440 | 1,400 | 1,410 | 160,000 | 14,100 |
| 1994-05-24 | 1,410 | 1,440 | 1,380 | 1,440 | 272,000 | 14,400 |
| 1994-05-23 | 1,390 | 1,420 | 1,370 | 1,400 | 390,000 | 14,000 |
| 1994-05-20 | 1,350 | 1,370 | 1,320 | 1,350 | 415,000 | 13,500 |
| 1994-05-19 | 1,210 | 1,210 | 1,200 | 1,210 | 7,000 | 12,100 |
| 1994-05-18 | 1,220 | 1,230 | 1,210 | 1,210 | 15,000 | 12,100 |
| 1994-05-17 | 1,210 | 1,230 | 1,210 | 1,210 | 14,000 | 12,100 |
| 1994-05-16 | 1,220 | 1,260 | 1,190 | 1,190 | 35,000 | 11,900 |
| 1994-05-13 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 | 12,300 |
| 1994-05-12 | 1,250 | 1,250 | 1,230 | 1,250 | 43,000 | 12,500 |
| 1994-05-11 | 1,220 | 1,250 | 1,220 | 1,250 | 57,000 | 12,500 |
| 1994-05-10 | 1,220 | 1,230 | 1,200 | 1,200 | 19,000 | 12,000 |
| 1994-05-09 | 1,240 | 1,240 | 1,220 | 1,240 | 11,000 | 12,400 |
| 1994-05-06 | 1,250 | 1,250 | 1,220 | 1,220 | 17,000 | 12,200 |
| 1994-05-02 | 1,220 | 1,250 | 1,220 | 1,250 | 14,000 | 12,500 |
| 1994-04-28 | 1,280 | 1,300 | 1,260 | 1,260 | 35,000 | 12,600 |
| 1994-04-27 | 1,250 | 1,300 | 1,250 | 1,280 | 34,000 | 12,800 |
| 1994-04-26 | 1,220 | 1,250 | 1,200 | 1,230 | 43,000 | 12,300 |
| 1994-04-25 | 1,280 | 1,280 | 1,200 | 1,200 | 26,000 | 12,000 |
| 1994-04-22 | 1,300 | 1,300 | 1,270 | 1,270 | 43,000 | 12,700 |
| 1994-04-21 | 1,320 | 1,320 | 1,290 | 1,300 | 38,000 | 13,000 |
| 1994-04-20 | 1,310 | 1,330 | 1,280 | 1,330 | 71,000 | 13,300 |
| 1994-04-19 | 1,340 | 1,340 | 1,300 | 1,330 | 34,000 | 13,300 |
| 1994-04-18 | 1,360 | 1,360 | 1,340 | 1,340 | 25,000 | 13,400 |
| 1994-04-15 | 1,370 | 1,380 | 1,370 | 1,370 | 82,000 | 13,700 |
| 1994-04-14 | 1,350 | 1,360 | 1,340 | 1,350 | 58,000 | 13,500 |
| 1994-04-13 | 1,350 | 1,370 | 1,340 | 1,340 | 68,000 | 13,400 |
| 1994-04-12 | 1,310 | 1,370 | 1,310 | 1,310 | 82,000 | 13,100 |
| 1994-04-11 | 1,340 | 1,350 | 1,300 | 1,300 | 41,000 | 13,000 |
| 1994-04-08 | 1,400 | 1,410 | 1,330 | 1,360 | 274,000 | 13,600 |
| 1994-04-07 | 1,360 | 1,440 | 1,340 | 1,420 | 266,000 | 14,200 |
| 1994-04-06 | 1,280 | 1,380 | 1,280 | 1,370 | 382,000 | 13,700 |
| 1994-04-05 | 1,220 | 1,290 | 1,220 | 1,250 | 137,000 | 12,500 |
| 1994-04-04 | 1,230 | 1,240 | 1,210 | 1,220 | 169,000 | 12,200 |
| 1994-04-01 | 1,300 | 1,330 | 1,290 | 1,290 | 278,000 | 12,900 |
| 1994-03-31 | 1,260 | 1,350 | 1,260 | 1,320 | 288,000 | 13,200 |
| 1994-03-30 | 1,250 | 1,280 | 1,240 | 1,280 | 110,000 | 12,800 |
| 1994-03-29 | 1,250 | 1,280 | 1,250 | 1,270 | 61,000 | 12,700 |
| 1994-03-28 | 1,240 | 1,290 | 1,230 | 1,250 | 81,000 | 12,500 |
| 1994-03-25 | 1,230 | 1,280 | 1,230 | 1,250 | 100,000 | 12,500 |
| 1994-03-24 | 1,200 | 1,250 | 1,190 | 1,250 | 111,000 | 12,500 |
| 1994-03-23 | 1,240 | 1,250 | 1,210 | 1,220 | 57,000 | 12,200 |
| 1994-03-22 | 1,300 | 1,300 | 1,230 | 1,230 | 159,000 | 12,300 |
| 1994-03-18 | 1,160 | 1,310 | 1,160 | 1,270 | 356,000 | 12,700 |
| 1994-03-17 | 1,160 | 1,180 | 1,160 | 1,170 | 86,000 | 11,700 |
| 1994-03-16 | 1,090 | 1,180 | 1,090 | 1,180 | 156,000 | 11,800 |
| 1994-03-15 | 1,120 | 1,150 | 1,080 | 1,080 | 57,000 | 10,800 |
| 1994-03-14 | 1,160 | 1,170 | 1,110 | 1,110 | 61,000 | 11,100 |
| 1994-03-11 | 1,190 | 1,200 | 1,150 | 1,170 | 140,000 | 11,700 |
| 1994-03-10 | 1,180 | 1,190 | 1,130 | 1,180 | 223,000 | 11,800 |
| 1994-03-09 | 1,070 | 1,190 | 1,070 | 1,180 | 305,000 | 11,800 |
| 1994-03-08 | 1,100 | 1,100 | 1,050 | 1,070 | 111,000 | 10,700 |
| 1994-03-07 | 1,050 | 1,100 | 1,040 | 1,100 | 527,000 | 11,000 |
| 1994-03-04 | 949 | 1,010 | 949 | 1,010 | 409,000 | 10,100 |
| 1994-03-03 | 929 | 930 | 905 | 910 | 66,000 | 9,100 |
| 1994-03-02 | 950 | 951 | 915 | 949 | 281,000 | 9,490 |
| 1994-03-01 | 960 | 995 | 950 | 952 | 685,000 | 9,520 |
| 1994-02-28 | 950 | 950 | 950 | 950 | 423,000 | 9,500 |
| 1994-02-25 | 765 | 850 | 765 | 850 | 345,000 | 8,500 |
| 1994-02-24 | 790 | 790 | 769 | 770 | 36,000 | 7,700 |
| 1994-02-23 | 750 | 780 | 750 | 780 | 72,000 | 7,800 |
| 1994-02-22 | 739 | 750 | 731 | 750 | 38,000 | 7,500 |
| 1994-02-21 | 690 | 720 | 690 | 720 | 19,000 | 7,200 |
| 1994-02-18 | 690 | 700 | 690 | 690 | 9,000 | 6,900 |
| 1994-02-17 | 702 | 702 | 686 | 686 | 5,000 | 6,860 |
| 1994-02-16 | 701 | 701 | 700 | 701 | 8,000 | 7,010 |
| 1994-02-15 | 690 | 695 | 675 | 685 | 14,000 | 6,850 |
| 1994-02-14 | 720 | 730 | 720 | 720 | 8,000 | 7,200 |
| 1994-02-10 | 721 | 730 | 721 | 729 | 8,000 | 7,290 |
| 1994-02-09 | 721 | 730 | 721 | 721 | 16,000 | 7,210 |
| 1994-02-08 | 720 | 720 | 710 | 720 | 35,000 | 7,200 |
| 1994-02-07 | 720 | 720 | 719 | 720 | 12,000 | 7,200 |
| 1994-02-04 | 720 | 720 | 710 | 720 | 11,000 | 7,200 |
| 1994-02-03 | 735 | 735 | 720 | 720 | 6,000 | 7,200 |
| 1994-02-02 | 745 | 745 | 730 | 730 | 17,000 | 7,300 |
| 1994-02-01 | 745 | 750 | 740 | 749 | 47,000 | 7,490 |
| 1994-01-31 | 744 | 750 | 735 | 735 | 57,000 | 7,350 |
| 1994-01-28 | 700 | 714 | 700 | 714 | 4,000 | 7,140 |
| 1994-01-27 | 699 | 699 | 681 | 691 | 15,000 | 6,910 |
| 1994-01-26 | 719 | 719 | 710 | 711 | 19,000 | 7,110 |
| 1994-01-25 | 690 | 690 | 680 | 689 | 22,000 | 6,890 |
| 1994-01-24 | 680 | 680 | 680 | 680 | 15,000 | 6,800 |
| 1994-01-21 | 729 | 730 | 711 | 730 | 33,000 | 7,300 |
| 1994-01-20 | 703 | 720 | 700 | 719 | 26,000 | 7,190 |
| 1994-01-19 | 705 | 705 | 700 | 700 | 13,000 | 7,000 |
| 1994-01-18 | 697 | 707 | 697 | 705 | 11,000 | 7,050 |
| 1994-01-17 | 719 | 719 | 695 | 695 | 9,000 | 6,950 |
| 1994-01-14 | 695 | 719 | 695 | 710 | 35,000 | 7,100 |
| 1994-01-13 | 700 | 710 | 699 | 700 | 37,000 | 7,000 |
| 1994-01-12 | 688 | 690 | 680 | 690 | 28,000 | 6,900 |
| 1994-01-11 | 680 | 685 | 680 | 684 | 24,000 | 6,840 |
| 1994-01-10 | 679 | 679 | 671 | 671 | 8,000 | 6,710 |
| 1994-01-07 | 671 | 671 | 662 | 662 | 9,000 | 6,620 |
| 1994-01-06 | 680 | 680 | 665 | 665 | 22,000 | 6,650 |
| 1994-01-05 | 660 | 680 | 659 | 660 | 19,000 | 6,600 |
| 1994-01-04 | 655 | 655 | 655 | 655 | 6,000 | 6,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
