7951 ヤマハ(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 | 1,260 | 1,280 | 1,250 | 1,270 | 95,000 | 1,270 |
| 1994-12-29 | 1,280 | 1,280 | 1,260 | 1,270 | 173,000 | 1,270 |
| 1994-12-28 | 1,280 | 1,280 | 1,270 | 1,280 | 119,000 | 1,280 |
| 1994-12-27 | 1,260 | 1,280 | 1,260 | 1,270 | 106,000 | 1,270 |
| 1994-12-26 | 1,290 | 1,290 | 1,270 | 1,280 | 144,000 | 1,280 |
| 1994-12-22 | 1,280 | 1,290 | 1,260 | 1,280 | 265,000 | 1,280 |
| 1994-12-21 | 1,270 | 1,280 | 1,260 | 1,270 | 220,000 | 1,270 |
| 1994-12-20 | 1,280 | 1,290 | 1,270 | 1,290 | 533,000 | 1,290 |
| 1994-12-19 | 1,270 | 1,290 | 1,270 | 1,270 | 375,000 | 1,270 |
| 1994-12-16 | 1,260 | 1,270 | 1,250 | 1,270 | 488,000 | 1,270 |
| 1994-12-15 | 1,250 | 1,270 | 1,240 | 1,240 | 954,000 | 1,240 |
| 1994-12-14 | 1,210 | 1,230 | 1,200 | 1,230 | 253,000 | 1,230 |
| 1994-12-13 | 1,210 | 1,210 | 1,190 | 1,190 | 210,000 | 1,190 |
| 1994-12-12 | 1,200 | 1,210 | 1,190 | 1,190 | 109,000 | 1,190 |
| 1994-12-09 | 1,240 | 1,250 | 1,200 | 1,200 | 1,291,000 | 1,200 |
| 1994-12-08 | 1,250 | 1,260 | 1,210 | 1,220 | 552,000 | 1,220 |
| 1994-12-07 | 1,250 | 1,260 | 1,250 | 1,250 | 227,000 | 1,250 |
| 1994-12-06 | 1,250 | 1,270 | 1,240 | 1,250 | 522,000 | 1,250 |
| 1994-12-05 | 1,230 | 1,260 | 1,230 | 1,260 | 195,000 | 1,260 |
| 1994-12-02 | 1,230 | 1,240 | 1,220 | 1,220 | 128,000 | 1,220 |
| 1994-12-01 | 1,250 | 1,250 | 1,230 | 1,250 | 159,000 | 1,250 |
| 1994-11-30 | 1,220 | 1,240 | 1,210 | 1,240 | 311,000 | 1,240 |
| 1994-11-29 | 1,250 | 1,250 | 1,220 | 1,220 | 183,000 | 1,220 |
| 1994-11-28 | 1,240 | 1,250 | 1,230 | 1,250 | 53,000 | 1,250 |
| 1994-11-25 | 1,220 | 1,240 | 1,220 | 1,220 | 175,000 | 1,220 |
| 1994-11-24 | 1,190 | 1,230 | 1,190 | 1,220 | 179,000 | 1,220 |
| 1994-11-22 | 1,200 | 1,230 | 1,190 | 1,210 | 199,000 | 1,210 |
| 1994-11-21 | 1,240 | 1,240 | 1,210 | 1,210 | 98,000 | 1,210 |
| 1994-11-18 | 1,280 | 1,280 | 1,250 | 1,270 | 124,000 | 1,270 |
| 1994-11-17 | 1,240 | 1,290 | 1,230 | 1,290 | 96,000 | 1,290 |
| 1994-11-16 | 1,240 | 1,250 | 1,230 | 1,250 | 173,000 | 1,250 |
| 1994-11-15 | 1,220 | 1,250 | 1,210 | 1,250 | 115,000 | 1,250 |
| 1994-11-14 | 1,210 | 1,220 | 1,200 | 1,210 | 106,000 | 1,210 |
| 1994-11-11 | 1,220 | 1,220 | 1,180 | 1,210 | 350,000 | 1,210 |
| 1994-11-10 | 1,230 | 1,230 | 1,200 | 1,200 | 375,000 | 1,200 |
| 1994-11-09 | 1,240 | 1,250 | 1,230 | 1,230 | 161,000 | 1,230 |
| 1994-11-08 | 1,250 | 1,260 | 1,230 | 1,250 | 104,000 | 1,250 |
| 1994-11-07 | 1,260 | 1,260 | 1,240 | 1,260 | 132,000 | 1,260 |
| 1994-11-04 | 1,270 | 1,270 | 1,250 | 1,260 | 345,000 | 1,260 |
| 1994-11-02 | 1,240 | 1,260 | 1,240 | 1,250 | 507,000 | 1,250 |
| 1994-11-01 | 1,260 | 1,270 | 1,250 | 1,250 | 150,000 | 1,250 |
| 1994-10-31 | 1,290 | 1,300 | 1,280 | 1,290 | 164,000 | 1,290 |
| 1994-10-28 | 1,300 | 1,310 | 1,290 | 1,300 | 355,000 | 1,300 |
| 1994-10-27 | 1,280 | 1,300 | 1,270 | 1,280 | 281,000 | 1,280 |
| 1994-10-26 | 1,280 | 1,300 | 1,270 | 1,280 | 414,000 | 1,280 |
| 1994-10-25 | 1,230 | 1,310 | 1,220 | 1,280 | 693,000 | 1,280 |
| 1994-10-24 | 1,210 | 1,240 | 1,210 | 1,220 | 306,000 | 1,220 |
| 1994-10-21 | 1,150 | 1,170 | 1,150 | 1,170 | 122,000 | 1,170 |
| 1994-10-20 | 1,180 | 1,190 | 1,170 | 1,170 | 90,000 | 1,170 |
| 1994-10-19 | 1,170 | 1,170 | 1,160 | 1,170 | 209,000 | 1,170 |
| 1994-10-18 | 1,180 | 1,190 | 1,170 | 1,180 | 43,000 | 1,180 |
| 1994-10-17 | 1,190 | 1,190 | 1,170 | 1,180 | 102,000 | 1,180 |
| 1994-10-14 | 1,180 | 1,190 | 1,170 | 1,170 | 522,000 | 1,170 |
| 1994-10-13 | 1,160 | 1,190 | 1,160 | 1,190 | 207,000 | 1,190 |
| 1994-10-12 | 1,120 | 1,170 | 1,120 | 1,170 | 277,000 | 1,170 |
| 1994-10-11 | 1,100 | 1,110 | 1,100 | 1,110 | 109,000 | 1,110 |
| 1994-10-07 | 1,090 | 1,100 | 1,080 | 1,100 | 108,000 | 1,100 |
| 1994-10-06 | 1,100 | 1,110 | 1,090 | 1,090 | 438,000 | 1,090 |
| 1994-10-05 | 1,120 | 1,120 | 1,100 | 1,100 | 203,000 | 1,100 |
| 1994-10-04 | 1,120 | 1,130 | 1,120 | 1,120 | 33,000 | 1,120 |
| 1994-10-03 | 1,120 | 1,130 | 1,110 | 1,130 | 96,000 | 1,130 |
| 1994-09-30 | 1,120 | 1,120 | 1,100 | 1,120 | 152,000 | 1,120 |
| 1994-09-29 | 1,150 | 1,150 | 1,100 | 1,120 | 324,000 | 1,120 |
| 1994-09-28 | 1,130 | 1,160 | 1,130 | 1,140 | 260,000 | 1,140 |
| 1994-09-27 | 1,150 | 1,150 | 1,110 | 1,130 | 233,000 | 1,130 |
| 1994-09-26 | 1,130 | 1,170 | 1,130 | 1,140 | 148,000 | 1,140 |
| 1994-09-22 | 1,140 | 1,140 | 1,130 | 1,130 | 218,000 | 1,130 |
| 1994-09-21 | 1,130 | 1,150 | 1,130 | 1,140 | 117,000 | 1,140 |
| 1994-09-20 | 1,140 | 1,140 | 1,130 | 1,130 | 186,000 | 1,130 |
| 1994-09-19 | 1,140 | 1,140 | 1,120 | 1,140 | 274,000 | 1,140 |
| 1994-09-16 | 1,140 | 1,140 | 1,130 | 1,130 | 80,000 | 1,130 |
| 1994-09-14 | 1,140 | 1,140 | 1,130 | 1,130 | 159,000 | 1,130 |
| 1994-09-13 | 1,130 | 1,150 | 1,130 | 1,140 | 327,000 | 1,140 |
| 1994-09-12 | 1,130 | 1,140 | 1,130 | 1,130 | 315,000 | 1,130 |
| 1994-09-09 | 1,130 | 1,150 | 1,130 | 1,130 | 1,260,000 | 1,130 |
| 1994-09-08 | 1,120 | 1,130 | 1,120 | 1,120 | 164,000 | 1,120 |
| 1994-09-07 | 1,130 | 1,140 | 1,120 | 1,120 | 101,000 | 1,120 |
| 1994-09-06 | 1,130 | 1,150 | 1,130 | 1,130 | 132,000 | 1,130 |
| 1994-09-05 | 1,140 | 1,140 | 1,130 | 1,130 | 53,000 | 1,130 |
| 1994-09-02 | 1,160 | 1,160 | 1,160 | 1,160 | 33,000 | 1,160 |
| 1994-09-01 | 1,170 | 1,180 | 1,160 | 1,160 | 131,000 | 1,160 |
| 1994-08-31 | 1,170 | 1,170 | 1,150 | 1,170 | 84,000 | 1,170 |
| 1994-08-30 | 1,150 | 1,170 | 1,150 | 1,170 | 78,000 | 1,170 |
| 1994-08-29 | 1,150 | 1,160 | 1,140 | 1,140 | 138,000 | 1,140 |
| 1994-08-26 | 1,150 | 1,160 | 1,130 | 1,130 | 170,000 | 1,130 |
| 1994-08-25 | 1,150 | 1,150 | 1,130 | 1,150 | 316,000 | 1,150 |
| 1994-08-24 | 1,140 | 1,140 | 1,100 | 1,130 | 404,000 | 1,130 |
| 1994-08-23 | 1,170 | 1,180 | 1,150 | 1,160 | 191,000 | 1,160 |
| 1994-08-22 | 1,190 | 1,190 | 1,180 | 1,190 | 73,000 | 1,190 |
| 1994-08-19 | 1,190 | 1,200 | 1,170 | 1,170 | 174,000 | 1,170 |
| 1994-08-18 | 1,210 | 1,220 | 1,190 | 1,220 | 276,000 | 1,220 |
| 1994-08-17 | 1,200 | 1,220 | 1,200 | 1,200 | 73,000 | 1,200 |
| 1994-08-16 | 1,200 | 1,220 | 1,200 | 1,200 | 83,000 | 1,200 |
| 1994-08-15 | 1,190 | 1,210 | 1,190 | 1,190 | 52,000 | 1,190 |
| 1994-08-12 | 1,230 | 1,230 | 1,200 | 1,200 | 263,000 | 1,200 |
| 1994-08-11 | 1,200 | 1,220 | 1,200 | 1,220 | 98,000 | 1,220 |
| 1994-08-10 | 1,190 | 1,200 | 1,180 | 1,200 | 121,000 | 1,200 |
| 1994-08-09 | 1,220 | 1,220 | 1,180 | 1,180 | 157,000 | 1,180 |
| 1994-08-08 | 1,200 | 1,220 | 1,200 | 1,210 | 62,000 | 1,210 |
| 1994-08-05 | 1,240 | 1,240 | 1,200 | 1,200 | 52,000 | 1,200 |
| 1994-08-04 | 1,240 | 1,250 | 1,230 | 1,250 | 50,000 | 1,250 |
| 1994-08-03 | 1,230 | 1,250 | 1,230 | 1,250 | 42,000 | 1,250 |
| 1994-08-02 | 1,210 | 1,250 | 1,210 | 1,250 | 119,000 | 1,250 |
| 1994-08-01 | 1,200 | 1,200 | 1,190 | 1,190 | 61,000 | 1,190 |
| 1994-07-29 | 1,220 | 1,220 | 1,190 | 1,190 | 152,000 | 1,190 |
| 1994-07-28 | 1,210 | 1,210 | 1,160 | 1,210 | 230,000 | 1,210 |
| 1994-07-27 | 1,200 | 1,200 | 1,190 | 1,190 | 158,000 | 1,190 |
| 1994-07-26 | 1,200 | 1,200 | 1,190 | 1,200 | 108,000 | 1,200 |
| 1994-07-25 | 1,200 | 1,210 | 1,180 | 1,200 | 247,000 | 1,200 |
| 1994-07-22 | 1,250 | 1,250 | 1,210 | 1,240 | 112,000 | 1,240 |
| 1994-07-21 | 1,230 | 1,240 | 1,230 | 1,230 | 151,000 | 1,230 |
| 1994-07-20 | 1,270 | 1,290 | 1,230 | 1,250 | 580,000 | 1,250 |
| 1994-07-19 | 1,280 | 1,290 | 1,260 | 1,280 | 258,000 | 1,280 |
| 1994-07-18 | 1,260 | 1,280 | 1,260 | 1,280 | 22,000 | 1,280 |
| 1994-07-15 | 1,270 | 1,280 | 1,250 | 1,280 | 84,000 | 1,280 |
| 1994-07-14 | 1,240 | 1,270 | 1,230 | 1,270 | 198,000 | 1,270 |
| 1994-07-13 | 1,210 | 1,220 | 1,200 | 1,220 | 100,000 | 1,220 |
| 1994-07-12 | 1,210 | 1,220 | 1,190 | 1,210 | 93,000 | 1,210 |
| 1994-07-11 | 1,220 | 1,220 | 1,200 | 1,220 | 104,000 | 1,220 |
| 1994-07-08 | 1,250 | 1,250 | 1,220 | 1,230 | 333,000 | 1,230 |
| 1994-07-07 | 1,250 | 1,260 | 1,250 | 1,250 | 56,000 | 1,250 |
| 1994-07-06 | 1,270 | 1,270 | 1,250 | 1,250 | 101,000 | 1,250 |
| 1994-07-05 | 1,260 | 1,270 | 1,260 | 1,270 | 255,000 | 1,270 |
| 1994-07-04 | 1,280 | 1,280 | 1,260 | 1,260 | 122,000 | 1,260 |
| 1994-07-01 | 1,270 | 1,280 | 1,250 | 1,270 | 387,000 | 1,270 |
| 1994-06-30 | 1,260 | 1,290 | 1,260 | 1,290 | 359,000 | 1,290 |
| 1994-06-29 | 1,280 | 1,290 | 1,270 | 1,280 | 533,000 | 1,280 |
| 1994-06-28 | 1,300 | 1,300 | 1,280 | 1,280 | 692,000 | 1,280 |
| 1994-06-27 | 1,300 | 1,300 | 1,270 | 1,280 | 601,000 | 1,280 |
| 1994-06-24 | 1,330 | 1,350 | 1,320 | 1,320 | 237,000 | 1,320 |
| 1994-06-23 | 1,340 | 1,350 | 1,320 | 1,350 | 286,000 | 1,350 |
| 1994-06-22 | 1,310 | 1,340 | 1,300 | 1,320 | 368,000 | 1,320 |
| 1994-06-21 | 1,340 | 1,350 | 1,320 | 1,340 | 516,000 | 1,340 |
| 1994-06-20 | 1,380 | 1,380 | 1,360 | 1,360 | 247,000 | 1,360 |
| 1994-06-17 | 1,410 | 1,410 | 1,380 | 1,400 | 244,000 | 1,400 |
| 1994-06-16 | 1,360 | 1,420 | 1,360 | 1,410 | 567,000 | 1,410 |
| 1994-06-15 | 1,370 | 1,390 | 1,360 | 1,370 | 345,000 | 1,370 |
| 1994-06-14 | 1,380 | 1,390 | 1,350 | 1,360 | 568,000 | 1,360 |
| 1994-06-13 | 1,360 | 1,410 | 1,360 | 1,400 | 379,000 | 1,400 |
| 1994-06-10 | 1,420 | 1,420 | 1,360 | 1,360 | 1,219,000 | 1,360 |
| 1994-06-09 | 1,400 | 1,420 | 1,400 | 1,400 | 760,000 | 1,400 |
| 1994-06-08 | 1,360 | 1,430 | 1,360 | 1,420 | 1,784,000 | 1,420 |
| 1994-06-07 | 1,340 | 1,360 | 1,340 | 1,360 | 202,000 | 1,360 |
| 1994-06-06 | 1,340 | 1,340 | 1,320 | 1,340 | 124,000 | 1,340 |
| 1994-06-03 | 1,350 | 1,360 | 1,330 | 1,340 | 598,000 | 1,340 |
| 1994-06-02 | 1,360 | 1,370 | 1,340 | 1,350 | 392,000 | 1,350 |
| 1994-06-01 | 1,370 | 1,400 | 1,370 | 1,370 | 727,000 | 1,370 |
| 1994-05-31 | 1,350 | 1,400 | 1,350 | 1,380 | 1,398,000 | 1,380 |
| 1994-05-30 | 1,400 | 1,400 | 1,330 | 1,340 | 992,000 | 1,340 |
| 1994-05-27 | 1,330 | 1,410 | 1,330 | 1,410 | 1,603,000 | 1,410 |
| 1994-05-26 | 1,340 | 1,350 | 1,310 | 1,320 | 788,000 | 1,320 |
| 1994-05-25 | 1,360 | 1,370 | 1,340 | 1,360 | 367,000 | 1,360 |
| 1994-05-24 | 1,380 | 1,380 | 1,350 | 1,350 | 676,000 | 1,350 |
| 1994-05-23 | 1,390 | 1,400 | 1,370 | 1,400 | 677,000 | 1,400 |
| 1994-05-20 | 1,360 | 1,420 | 1,350 | 1,400 | 3,250,000 | 1,400 |
| 1994-05-19 | 1,350 | 1,360 | 1,340 | 1,360 | 420,000 | 1,360 |
| 1994-05-18 | 1,380 | 1,390 | 1,340 | 1,360 | 1,358,000 | 1,360 |
| 1994-05-17 | 1,310 | 1,390 | 1,310 | 1,380 | 2,038,000 | 1,380 |
| 1994-05-16 | 1,300 | 1,350 | 1,300 | 1,330 | 1,226,000 | 1,330 |
| 1994-05-13 | 1,290 | 1,310 | 1,270 | 1,300 | 741,000 | 1,300 |
| 1994-05-12 | 1,290 | 1,290 | 1,280 | 1,290 | 289,000 | 1,290 |
| 1994-05-11 | 1,300 | 1,310 | 1,280 | 1,290 | 599,000 | 1,290 |
| 1994-05-10 | 1,260 | 1,300 | 1,260 | 1,300 | 1,027,000 | 1,300 |
| 1994-05-09 | 1,220 | 1,250 | 1,220 | 1,240 | 453,000 | 1,240 |
| 1994-05-06 | 1,200 | 1,220 | 1,200 | 1,200 | 112,000 | 1,200 |
| 1994-05-02 | 1,200 | 1,210 | 1,190 | 1,200 | 118,000 | 1,200 |
| 1994-04-28 | 1,180 | 1,220 | 1,170 | 1,220 | 196,000 | 1,220 |
| 1994-04-27 | 1,170 | 1,180 | 1,150 | 1,160 | 71,000 | 1,160 |
| 1994-04-26 | 1,160 | 1,170 | 1,140 | 1,160 | 183,000 | 1,160 |
| 1994-04-25 | 1,190 | 1,190 | 1,150 | 1,160 | 206,000 | 1,160 |
| 1994-04-22 | 1,200 | 1,200 | 1,180 | 1,190 | 158,000 | 1,190 |
| 1994-04-21 | 1,200 | 1,200 | 1,170 | 1,170 | 81,000 | 1,170 |
| 1994-04-20 | 1,210 | 1,220 | 1,180 | 1,180 | 202,000 | 1,180 |
| 1994-04-19 | 1,240 | 1,240 | 1,210 | 1,210 | 147,000 | 1,210 |
| 1994-04-18 | 1,250 | 1,260 | 1,240 | 1,240 | 143,000 | 1,240 |
| 1994-04-15 | 1,250 | 1,260 | 1,230 | 1,230 | 193,000 | 1,230 |
| 1994-04-14 | 1,210 | 1,240 | 1,210 | 1,240 | 269,000 | 1,240 |
| 1994-04-13 | 1,150 | 1,230 | 1,150 | 1,230 | 185,000 | 1,230 |
| 1994-04-12 | 1,180 | 1,190 | 1,150 | 1,150 | 106,000 | 1,150 |
| 1994-04-11 | 1,220 | 1,220 | 1,200 | 1,200 | 171,000 | 1,200 |
| 1994-04-08 | 1,200 | 1,210 | 1,150 | 1,200 | 634,000 | 1,200 |
| 1994-04-07 | 1,200 | 1,220 | 1,200 | 1,210 | 131,000 | 1,210 |
| 1994-04-06 | 1,210 | 1,220 | 1,180 | 1,200 | 190,000 | 1,200 |
| 1994-04-05 | 1,140 | 1,170 | 1,130 | 1,170 | 100,000 | 1,170 |
| 1994-04-04 | 1,120 | 1,130 | 1,090 | 1,100 | 250,000 | 1,100 |
| 1994-04-01 | 1,130 | 1,150 | 1,120 | 1,130 | 110,000 | 1,130 |
| 1994-03-31 | 1,130 | 1,150 | 1,090 | 1,090 | 413,000 | 1,090 |
| 1994-03-30 | 1,130 | 1,160 | 1,130 | 1,140 | 251,000 | 1,140 |
| 1994-03-29 | 1,200 | 1,200 | 1,160 | 1,160 | 173,000 | 1,160 |
| 1994-03-28 | 1,180 | 1,210 | 1,160 | 1,170 | 149,000 | 1,170 |
| 1994-03-25 | 1,170 | 1,200 | 1,160 | 1,160 | 292,000 | 1,160 |
| 1994-03-24 | 1,170 | 1,200 | 1,160 | 1,200 | 182,000 | 1,200 |
| 1994-03-23 | 1,210 | 1,210 | 1,160 | 1,160 | 290,000 | 1,160 |
| 1994-03-22 | 1,270 | 1,290 | 1,230 | 1,250 | 221,000 | 1,250 |
| 1994-03-18 | 1,290 | 1,300 | 1,270 | 1,270 | 264,000 | 1,270 |
| 1994-03-17 | 1,290 | 1,310 | 1,270 | 1,290 | 534,000 | 1,290 |
| 1994-03-16 | 1,290 | 1,310 | 1,290 | 1,290 | 502,000 | 1,290 |
| 1994-03-15 | 1,280 | 1,290 | 1,270 | 1,280 | 710,000 | 1,280 |
| 1994-03-14 | 1,210 | 1,270 | 1,200 | 1,270 | 544,000 | 1,270 |
| 1994-03-11 | 1,200 | 1,210 | 1,180 | 1,190 | 1,283,000 | 1,190 |
| 1994-03-10 | 1,190 | 1,200 | 1,180 | 1,180 | 321,000 | 1,180 |
| 1994-03-09 | 1,210 | 1,210 | 1,180 | 1,190 | 837,000 | 1,190 |
| 1994-03-08 | 1,180 | 1,200 | 1,170 | 1,190 | 770,000 | 1,190 |
| 1994-03-07 | 1,160 | 1,190 | 1,150 | 1,170 | 1,647,000 | 1,170 |
| 1994-03-04 | 1,100 | 1,130 | 1,090 | 1,120 | 829,000 | 1,120 |
| 1994-03-03 | 1,080 | 1,090 | 1,070 | 1,080 | 246,000 | 1,080 |
| 1994-03-02 | 1,100 | 1,110 | 1,080 | 1,080 | 349,000 | 1,080 |
| 1994-03-01 | 1,090 | 1,110 | 1,090 | 1,110 | 484,000 | 1,110 |
| 1994-02-28 | 1,070 | 1,090 | 1,050 | 1,080 | 193,000 | 1,080 |
| 1994-02-25 | 1,040 | 1,090 | 1,030 | 1,070 | 453,000 | 1,070 |
| 1994-02-24 | 1,030 | 1,060 | 1,030 | 1,040 | 309,000 | 1,040 |
| 1994-02-23 | 1,050 | 1,060 | 1,020 | 1,030 | 119,000 | 1,030 |
| 1994-02-22 | 1,070 | 1,070 | 1,060 | 1,060 | 185,000 | 1,060 |
| 1994-02-21 | 1,010 | 1,070 | 1,010 | 1,060 | 204,000 | 1,060 |
| 1994-02-18 | 1,020 | 1,030 | 1,000 | 1,000 | 126,000 | 1,000 |
| 1994-02-17 | 1,020 | 1,030 | 1,000 | 1,010 | 192,000 | 1,010 |
| 1994-02-16 | 1,030 | 1,040 | 1,020 | 1,020 | 363,000 | 1,020 |
| 1994-02-15 | 1,020 | 1,040 | 1,010 | 1,020 | 614,000 | 1,020 |
| 1994-02-14 | 1,090 | 1,110 | 1,090 | 1,090 | 628,000 | 1,090 |
| 1994-02-10 | 1,090 | 1,110 | 1,080 | 1,110 | 566,000 | 1,110 |
| 1994-02-09 | 1,100 | 1,100 | 1,060 | 1,070 | 644,000 | 1,070 |
| 1994-02-08 | 1,070 | 1,110 | 1,060 | 1,100 | 1,275,000 | 1,100 |
| 1994-02-07 | 1,020 | 1,090 | 1,010 | 1,050 | 1,140,000 | 1,050 |
| 1994-02-04 | 1,010 | 1,030 | 1,000 | 1,030 | 1,605,000 | 1,030 |
| 1994-02-03 | 1,000 | 1,010 | 985 | 997 | 420,000 | 997 |
| 1994-02-02 | 1,010 | 1,020 | 992 | 1,000 | 1,426,000 | 1,000 |
| 1994-02-01 | 1,000 | 1,030 | 995 | 1,000 | 1,014,000 | 1,000 |
| 1994-01-31 | 1,000 | 1,020 | 992 | 992 | 872,000 | 992 |
| 1994-01-28 | 988 | 989 | 962 | 977 | 53,000 | 977 |
| 1994-01-27 | 982 | 1,010 | 971 | 989 | 295,000 | 989 |
| 1994-01-26 | 976 | 990 | 971 | 990 | 282,000 | 990 |
| 1994-01-25 | 976 | 977 | 965 | 976 | 113,000 | 976 |
| 1994-01-24 | 980 | 1,000 | 965 | 965 | 269,000 | 965 |
| 1994-01-21 | 1,010 | 1,030 | 1,000 | 1,020 | 200,000 | 1,020 |
| 1994-01-20 | 990 | 1,010 | 985 | 1,010 | 461,000 | 1,010 |
| 1994-01-19 | 985 | 1,010 | 980 | 983 | 627,000 | 983 |
| 1994-01-18 | 991 | 1,020 | 980 | 985 | 151,000 | 985 |
| 1994-01-17 | 1,010 | 1,010 | 990 | 1,010 | 161,000 | 1,010 |
| 1994-01-14 | 1,060 | 1,080 | 1,040 | 1,050 | 673,000 | 1,050 |
| 1994-01-13 | 1,040 | 1,050 | 1,020 | 1,040 | 193,000 | 1,040 |
| 1994-01-12 | 1,050 | 1,080 | 1,030 | 1,080 | 341,000 | 1,080 |
| 1994-01-11 | 1,080 | 1,080 | 1,040 | 1,050 | 350,000 | 1,050 |
| 1994-01-10 | 1,010 | 1,060 | 1,010 | 1,030 | 426,000 | 1,030 |
| 1994-01-07 | 994 | 1,010 | 965 | 975 | 301,000 | 975 |
| 1994-01-06 | 995 | 995 | 985 | 985 | 180,000 | 985 |
| 1994-01-05 | 958 | 965 | 930 | 965 | 153,000 | 965 |
| 1994-01-04 | 949 | 949 | 940 | 940 | 48,000 | 940 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
