7981 タカラスタンダード(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 | 1,110 | 1,110 | 1,090 | 1,110 | 24,000 | 2,220 |
| 1994-12-29 | 1,110 | 1,110 | 1,100 | 1,110 | 41,000 | 2,220 |
| 1994-12-28 | 1,120 | 1,120 | 1,120 | 1,120 | 80,000 | 2,240 |
| 1994-12-27 | 1,120 | 1,120 | 1,110 | 1,120 | 41,000 | 2,240 |
| 1994-12-26 | 1,110 | 1,120 | 1,110 | 1,120 | 77,000 | 2,240 |
| 1994-12-22 | 1,100 | 1,110 | 1,090 | 1,100 | 845,000 | 2,200 |
| 1994-12-21 | 1,110 | 1,110 | 1,080 | 1,100 | 84,000 | 2,200 |
| 1994-12-20 | 1,080 | 1,100 | 1,080 | 1,100 | 713,000 | 2,200 |
| 1994-12-19 | 1,080 | 1,090 | 1,080 | 1,080 | 850,000 | 2,160 |
| 1994-12-16 | 1,100 | 1,100 | 1,090 | 1,090 | 53,000 | 2,180 |
| 1994-12-15 | 1,110 | 1,110 | 1,100 | 1,110 | 854,000 | 2,220 |
| 1994-12-14 | 1,110 | 1,110 | 1,110 | 1,110 | 1,513,000 | 2,220 |
| 1994-12-13 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 2,240 |
| 1994-12-12 | 1,130 | 1,140 | 1,120 | 1,130 | 1,593,000 | 2,260 |
| 1994-12-09 | 1,110 | 1,150 | 1,100 | 1,140 | 101,000 | 2,280 |
| 1994-12-08 | 1,120 | 1,120 | 1,100 | 1,110 | 82,000 | 2,220 |
| 1994-12-07 | 1,140 | 1,140 | 1,130 | 1,130 | 83,000 | 2,260 |
| 1994-12-06 | 1,150 | 1,160 | 1,140 | 1,140 | 154,000 | 2,280 |
| 1994-12-05 | 1,110 | 1,210 | 1,110 | 1,130 | 690,000 | 2,260 |
| 1994-12-02 | 1,140 | 1,140 | 1,090 | 1,090 | 100,000 | 2,180 |
| 1994-12-01 | 1,080 | 1,100 | 1,080 | 1,100 | 82,000 | 2,200 |
| 1994-11-30 | 1,080 | 1,100 | 1,080 | 1,080 | 98,000 | 2,160 |
| 1994-11-29 | 1,080 | 1,080 | 1,080 | 1,080 | 75,000 | 2,160 |
| 1994-11-28 | 1,070 | 1,080 | 1,070 | 1,080 | 130,000 | 2,160 |
| 1994-11-25 | 1,070 | 1,070 | 1,060 | 1,060 | 62,000 | 2,120 |
| 1994-11-24 | 1,060 | 1,070 | 1,060 | 1,060 | 116,000 | 2,120 |
| 1994-11-22 | 1,080 | 1,080 | 1,070 | 1,080 | 77,000 | 2,160 |
| 1994-11-21 | 1,080 | 1,080 | 1,070 | 1,080 | 27,000 | 2,160 |
| 1994-11-18 | 1,080 | 1,090 | 1,070 | 1,070 | 16,000 | 2,140 |
| 1994-11-17 | 1,080 | 1,090 | 1,070 | 1,070 | 53,000 | 2,140 |
| 1994-11-16 | 1,090 | 1,090 | 1,060 | 1,090 | 113,000 | 2,180 |
| 1994-11-15 | 1,090 | 1,090 | 1,080 | 1,080 | 116,000 | 2,160 |
| 1994-11-14 | 1,090 | 1,100 | 1,090 | 1,090 | 68,000 | 2,180 |
| 1994-11-11 | 1,060 | 1,090 | 1,050 | 1,090 | 56,000 | 2,180 |
| 1994-11-10 | 1,070 | 1,070 | 1,060 | 1,060 | 67,000 | 2,120 |
| 1994-11-09 | 1,080 | 1,090 | 1,070 | 1,070 | 125,000 | 2,140 |
| 1994-11-08 | 1,070 | 1,090 | 1,070 | 1,090 | 85,000 | 2,180 |
| 1994-11-07 | 1,090 | 1,090 | 1,070 | 1,070 | 25,000 | 2,140 |
| 1994-11-04 | 1,070 | 1,070 | 1,060 | 1,060 | 106,000 | 2,120 |
| 1994-11-02 | 1,080 | 1,080 | 1,070 | 1,070 | 76,000 | 2,140 |
| 1994-11-01 | 1,090 | 1,090 | 1,080 | 1,080 | 13,000 | 2,160 |
| 1994-10-31 | 1,080 | 1,100 | 1,080 | 1,080 | 78,000 | 2,160 |
| 1994-10-28 | 1,080 | 1,080 | 1,060 | 1,060 | 174,000 | 2,120 |
| 1994-10-27 | 1,090 | 1,090 | 1,080 | 1,080 | 93,000 | 2,160 |
| 1994-10-26 | 1,090 | 1,100 | 1,080 | 1,080 | 109,000 | 2,160 |
| 1994-10-25 | 1,100 | 1,110 | 1,100 | 1,100 | 94,000 | 2,200 |
| 1994-10-24 | 1,120 | 1,130 | 1,100 | 1,120 | 75,000 | 2,240 |
| 1994-10-21 | 1,130 | 1,150 | 1,100 | 1,100 | 133,000 | 2,200 |
| 1994-10-20 | 1,150 | 1,150 | 1,140 | 1,150 | 146,000 | 2,300 |
| 1994-10-19 | 1,150 | 1,160 | 1,150 | 1,150 | 175,000 | 2,300 |
| 1994-10-18 | 1,140 | 1,160 | 1,140 | 1,160 | 324,000 | 2,320 |
| 1994-10-17 | 1,150 | 1,160 | 1,150 | 1,150 | 87,000 | 2,300 |
| 1994-10-14 | 1,170 | 1,170 | 1,150 | 1,150 | 153,000 | 2,300 |
| 1994-10-13 | 1,190 | 1,190 | 1,170 | 1,180 | 131,000 | 2,360 |
| 1994-10-12 | 1,170 | 1,190 | 1,170 | 1,190 | 70,000 | 2,380 |
| 1994-10-11 | 1,170 | 1,180 | 1,170 | 1,170 | 119,000 | 2,340 |
| 1994-10-07 | 1,170 | 1,180 | 1,160 | 1,170 | 124,000 | 2,340 |
| 1994-10-06 | 1,180 | 1,190 | 1,180 | 1,180 | 75,000 | 2,360 |
| 1994-10-05 | 1,180 | 1,190 | 1,180 | 1,190 | 47,000 | 2,380 |
| 1994-10-04 | 1,190 | 1,190 | 1,190 | 1,190 | 115,000 | 2,380 |
| 1994-10-03 | 1,190 | 1,200 | 1,180 | 1,200 | 76,000 | 2,400 |
| 1994-09-30 | 1,220 | 1,220 | 1,190 | 1,200 | 16,000 | 2,400 |
| 1994-09-29 | 1,190 | 1,210 | 1,190 | 1,210 | 39,000 | 2,420 |
| 1994-09-28 | 1,180 | 1,180 | 1,170 | 1,170 | 40,000 | 2,340 |
| 1994-09-27 | 1,170 | 1,190 | 1,170 | 1,170 | 143,000 | 2,340 |
| 1994-09-26 | 1,180 | 1,190 | 1,180 | 1,180 | 55,000 | 2,360 |
| 1994-09-22 | 1,220 | 1,220 | 1,200 | 1,200 | 306,000 | 2,400 |
| 1994-09-21 | 1,200 | 1,200 | 1,190 | 1,200 | 173,000 | 2,400 |
| 1994-09-20 | 1,220 | 1,220 | 1,200 | 1,200 | 211,000 | 2,400 |
| 1994-09-19 | 1,220 | 1,220 | 1,200 | 1,210 | 335,000 | 2,420 |
| 1994-09-16 | 1,250 | 1,250 | 1,230 | 1,230 | 93,000 | 2,460 |
| 1994-09-14 | 1,250 | 1,250 | 1,240 | 1,250 | 48,000 | 2,500 |
| 1994-09-13 | 1,250 | 1,250 | 1,240 | 1,250 | 48,000 | 2,500 |
| 1994-09-12 | 1,250 | 1,260 | 1,230 | 1,250 | 142,000 | 2,500 |
| 1994-09-09 | 1,250 | 1,260 | 1,240 | 1,250 | 146,000 | 2,500 |
| 1994-09-08 | 1,220 | 1,250 | 1,220 | 1,250 | 170,000 | 2,500 |
| 1994-09-07 | 1,240 | 1,250 | 1,220 | 1,220 | 173,000 | 2,440 |
| 1994-09-06 | 1,260 | 1,270 | 1,250 | 1,250 | 110,000 | 2,500 |
| 1994-09-05 | 1,260 | 1,270 | 1,260 | 1,260 | 37,000 | 2,520 |
| 1994-09-02 | 1,270 | 1,280 | 1,260 | 1,260 | 90,000 | 2,520 |
| 1994-09-01 | 1,260 | 1,280 | 1,260 | 1,280 | 65,000 | 2,560 |
| 1994-08-31 | 1,270 | 1,280 | 1,260 | 1,260 | 41,000 | 2,520 |
| 1994-08-30 | 1,280 | 1,300 | 1,270 | 1,270 | 98,000 | 2,540 |
| 1994-08-29 | 1,290 | 1,300 | 1,280 | 1,280 | 64,000 | 2,560 |
| 1994-08-26 | 1,280 | 1,290 | 1,270 | 1,290 | 210,000 | 2,580 |
| 1994-08-25 | 1,270 | 1,280 | 1,270 | 1,280 | 799,000 | 2,560 |
| 1994-08-24 | 1,250 | 1,260 | 1,250 | 1,260 | 233,000 | 2,520 |
| 1994-08-23 | 1,250 | 1,250 | 1,250 | 1,250 | 64,000 | 2,500 |
| 1994-08-22 | 1,270 | 1,270 | 1,250 | 1,270 | 151,000 | 2,540 |
| 1994-08-19 | 1,260 | 1,280 | 1,260 | 1,280 | 55,000 | 2,560 |
| 1994-08-18 | 1,270 | 1,270 | 1,250 | 1,270 | 85,000 | 2,540 |
| 1994-08-17 | 1,280 | 1,280 | 1,270 | 1,280 | 240,000 | 2,560 |
| 1994-08-16 | 1,290 | 1,290 | 1,280 | 1,280 | 11,000 | 2,560 |
| 1994-08-15 | 1,290 | 1,300 | 1,290 | 1,290 | 89,000 | 2,580 |
| 1994-08-12 | 1,290 | 1,290 | 1,280 | 1,280 | 40,000 | 2,560 |
| 1994-08-11 | 1,260 | 1,290 | 1,260 | 1,290 | 47,000 | 2,580 |
| 1994-08-10 | 1,260 | 1,280 | 1,260 | 1,280 | 67,000 | 2,560 |
| 1994-08-09 | 1,270 | 1,280 | 1,260 | 1,280 | 174,000 | 2,560 |
| 1994-08-08 | 1,260 | 1,270 | 1,260 | 1,270 | 67,000 | 2,540 |
| 1994-08-05 | 1,280 | 1,280 | 1,260 | 1,280 | 83,000 | 2,560 |
| 1994-08-04 | 1,260 | 1,270 | 1,260 | 1,270 | 68,000 | 2,540 |
| 1994-08-03 | 1,260 | 1,270 | 1,250 | 1,250 | 84,000 | 2,500 |
| 1994-08-02 | 1,280 | 1,280 | 1,270 | 1,270 | 48,000 | 2,540 |
| 1994-08-01 | 1,270 | 1,270 | 1,260 | 1,270 | 46,000 | 2,540 |
| 1994-07-29 | 1,270 | 1,280 | 1,260 | 1,270 | 76,000 | 2,540 |
| 1994-07-28 | 1,270 | 1,280 | 1,270 | 1,270 | 132,000 | 2,540 |
| 1994-07-27 | 1,280 | 1,280 | 1,260 | 1,260 | 53,000 | 2,520 |
| 1994-07-26 | 1,280 | 1,280 | 1,270 | 1,280 | 158,000 | 2,560 |
| 1994-07-25 | 1,290 | 1,290 | 1,280 | 1,280 | 224,000 | 2,560 |
| 1994-07-22 | 1,310 | 1,310 | 1,280 | 1,280 | 128,000 | 2,560 |
| 1994-07-21 | 1,280 | 1,290 | 1,270 | 1,290 | 115,000 | 2,580 |
| 1994-07-20 | 1,300 | 1,310 | 1,280 | 1,280 | 142,000 | 2,560 |
| 1994-07-19 | 1,300 | 1,310 | 1,290 | 1,300 | 93,000 | 2,600 |
| 1994-07-18 | 1,300 | 1,300 | 1,290 | 1,300 | 77,000 | 2,600 |
| 1994-07-15 | 1,290 | 1,300 | 1,280 | 1,280 | 164,000 | 2,560 |
| 1994-07-14 | 1,290 | 1,310 | 1,280 | 1,290 | 210,000 | 2,580 |
| 1994-07-13 | 1,250 | 1,300 | 1,240 | 1,300 | 254,000 | 2,600 |
| 1994-07-12 | 1,260 | 1,260 | 1,250 | 1,250 | 183,000 | 2,500 |
| 1994-07-11 | 1,250 | 1,260 | 1,240 | 1,260 | 79,000 | 2,520 |
| 1994-07-08 | 1,260 | 1,260 | 1,240 | 1,250 | 218,000 | 2,500 |
| 1994-07-07 | 1,240 | 1,250 | 1,240 | 1,240 | 182,000 | 2,480 |
| 1994-07-06 | 1,250 | 1,250 | 1,240 | 1,240 | 158,000 | 2,480 |
| 1994-07-05 | 1,250 | 1,260 | 1,240 | 1,250 | 148,000 | 2,500 |
| 1994-07-04 | 1,250 | 1,250 | 1,240 | 1,240 | 273,000 | 2,480 |
| 1994-07-01 | 1,280 | 1,280 | 1,240 | 1,240 | 341,000 | 2,480 |
| 1994-06-30 | 1,250 | 1,270 | 1,240 | 1,270 | 228,000 | 2,540 |
| 1994-06-29 | 1,270 | 1,270 | 1,250 | 1,260 | 454,000 | 2,520 |
| 1994-06-28 | 1,280 | 1,290 | 1,270 | 1,270 | 219,000 | 2,540 |
| 1994-06-27 | 1,280 | 1,290 | 1,270 | 1,280 | 111,000 | 2,560 |
| 1994-06-24 | 1,290 | 1,300 | 1,280 | 1,280 | 74,000 | 2,560 |
| 1994-06-23 | 1,300 | 1,320 | 1,280 | 1,320 | 253,000 | 2,640 |
| 1994-06-22 | 1,280 | 1,290 | 1,270 | 1,280 | 164,000 | 2,560 |
| 1994-06-21 | 1,280 | 1,300 | 1,280 | 1,300 | 163,000 | 2,600 |
| 1994-06-20 | 1,330 | 1,330 | 1,290 | 1,290 | 162,000 | 2,580 |
| 1994-06-17 | 1,290 | 1,320 | 1,290 | 1,310 | 406,000 | 2,620 |
| 1994-06-16 | 1,300 | 1,310 | 1,290 | 1,290 | 482,000 | 2,580 |
| 1994-06-15 | 1,310 | 1,330 | 1,310 | 1,310 | 365,000 | 2,620 |
| 1994-06-14 | 1,340 | 1,340 | 1,320 | 1,320 | 216,000 | 2,640 |
| 1994-06-13 | 1,340 | 1,340 | 1,320 | 1,340 | 250,000 | 2,680 |
| 1994-06-10 | 1,330 | 1,340 | 1,320 | 1,340 | 256,000 | 2,680 |
| 1994-06-09 | 1,340 | 1,340 | 1,320 | 1,330 | 258,000 | 2,660 |
| 1994-06-08 | 1,340 | 1,340 | 1,330 | 1,330 | 56,000 | 2,660 |
| 1994-06-07 | 1,340 | 1,340 | 1,330 | 1,340 | 145,000 | 2,680 |
| 1994-06-06 | 1,330 | 1,350 | 1,330 | 1,340 | 66,000 | 2,680 |
| 1994-06-03 | 1,340 | 1,350 | 1,340 | 1,350 | 41,000 | 2,700 |
| 1994-06-02 | 1,340 | 1,350 | 1,330 | 1,340 | 174,000 | 2,680 |
| 1994-06-01 | 1,350 | 1,350 | 1,330 | 1,340 | 164,000 | 2,680 |
| 1994-05-31 | 1,360 | 1,360 | 1,340 | 1,360 | 74,000 | 2,720 |
| 1994-05-30 | 1,350 | 1,350 | 1,340 | 1,350 | 189,000 | 2,700 |
| 1994-05-27 | 1,350 | 1,360 | 1,340 | 1,340 | 244,000 | 2,680 |
| 1994-05-26 | 1,350 | 1,370 | 1,350 | 1,370 | 84,000 | 2,740 |
| 1994-05-25 | 1,380 | 1,390 | 1,360 | 1,360 | 144,000 | 2,720 |
| 1994-05-24 | 1,380 | 1,390 | 1,370 | 1,370 | 227,000 | 2,740 |
| 1994-05-23 | 1,350 | 1,380 | 1,350 | 1,370 | 168,000 | 2,740 |
| 1994-05-20 | 1,380 | 1,380 | 1,370 | 1,370 | 126,000 | 2,740 |
| 1994-05-19 | 1,350 | 1,370 | 1,350 | 1,370 | 56,000 | 2,740 |
| 1994-05-18 | 1,370 | 1,370 | 1,350 | 1,350 | 59,000 | 2,700 |
| 1994-05-17 | 1,350 | 1,360 | 1,340 | 1,350 | 77,000 | 2,700 |
| 1994-05-16 | 1,350 | 1,360 | 1,340 | 1,340 | 81,000 | 2,680 |
| 1994-05-13 | 1,340 | 1,340 | 1,330 | 1,340 | 68,000 | 2,680 |
| 1994-05-12 | 1,360 | 1,360 | 1,330 | 1,340 | 298,000 | 2,680 |
| 1994-05-11 | 1,340 | 1,350 | 1,330 | 1,350 | 71,000 | 2,700 |
| 1994-05-10 | 1,330 | 1,340 | 1,320 | 1,330 | 129,000 | 2,660 |
| 1994-05-09 | 1,320 | 1,320 | 1,310 | 1,320 | 169,000 | 2,640 |
| 1994-05-06 | 1,350 | 1,350 | 1,330 | 1,340 | 114,000 | 2,680 |
| 1994-05-02 | 1,340 | 1,340 | 1,320 | 1,340 | 65,000 | 2,680 |
| 1994-04-28 | 1,330 | 1,350 | 1,330 | 1,350 | 144,000 | 2,700 |
| 1994-04-27 | 1,320 | 1,330 | 1,320 | 1,330 | 54,000 | 2,660 |
| 1994-04-26 | 1,330 | 1,330 | 1,310 | 1,320 | 187,000 | 2,640 |
| 1994-04-25 | 1,330 | 1,350 | 1,330 | 1,330 | 127,000 | 2,660 |
| 1994-04-22 | 1,360 | 1,370 | 1,350 | 1,350 | 69,000 | 2,700 |
| 1994-04-21 | 1,360 | 1,360 | 1,350 | 1,350 | 112,000 | 2,700 |
| 1994-04-20 | 1,370 | 1,380 | 1,360 | 1,380 | 103,000 | 2,760 |
| 1994-04-19 | 1,380 | 1,380 | 1,360 | 1,360 | 68,000 | 2,720 |
| 1994-04-18 | 1,390 | 1,390 | 1,370 | 1,380 | 65,000 | 2,760 |
| 1994-04-15 | 1,390 | 1,390 | 1,370 | 1,370 | 104,000 | 2,740 |
| 1994-04-14 | 1,350 | 1,400 | 1,350 | 1,380 | 194,000 | 2,760 |
| 1994-04-13 | 1,350 | 1,360 | 1,350 | 1,350 | 77,000 | 2,700 |
| 1994-04-12 | 1,380 | 1,380 | 1,360 | 1,370 | 53,000 | 2,740 |
| 1994-04-11 | 1,370 | 1,390 | 1,370 | 1,390 | 17,000 | 2,780 |
| 1994-04-08 | 1,370 | 1,380 | 1,360 | 1,380 | 169,000 | 2,760 |
| 1994-04-07 | 1,370 | 1,380 | 1,360 | 1,380 | 80,000 | 2,760 |
| 1994-04-06 | 1,370 | 1,380 | 1,370 | 1,370 | 97,000 | 2,740 |
| 1994-04-05 | 1,380 | 1,390 | 1,340 | 1,340 | 107,000 | 2,680 |
| 1994-04-04 | 1,340 | 1,370 | 1,330 | 1,370 | 212,000 | 2,740 |
| 1994-04-01 | 1,390 | 1,390 | 1,350 | 1,360 | 197,000 | 2,720 |
| 1994-03-31 | 1,380 | 1,380 | 1,340 | 1,380 | 448,000 | 2,760 |
| 1994-03-30 | 1,380 | 1,380 | 1,360 | 1,380 | 364,000 | 2,760 |
| 1994-03-29 | 1,390 | 1,400 | 1,380 | 1,390 | 127,000 | 2,780 |
| 1994-03-28 | 1,400 | 1,400 | 1,390 | 1,400 | 216,000 | 2,800 |
| 1994-03-25 | 1,410 | 1,430 | 1,400 | 1,410 | 383,000 | 2,820 |
| 1994-03-24 | 1,410 | 1,430 | 1,410 | 1,430 | 302,000 | 2,860 |
| 1994-03-23 | 1,410 | 1,410 | 1,400 | 1,410 | 136,000 | 2,820 |
| 1994-03-22 | 1,420 | 1,420 | 1,380 | 1,400 | 184,000 | 2,800 |
| 1994-03-18 | 1,420 | 1,420 | 1,390 | 1,410 | 285,000 | 2,820 |
| 1994-03-17 | 1,430 | 1,430 | 1,400 | 1,410 | 316,000 | 2,820 |
| 1994-03-16 | 1,420 | 1,430 | 1,410 | 1,410 | 312,000 | 2,820 |
| 1994-03-15 | 1,430 | 1,430 | 1,400 | 1,400 | 226,000 | 2,800 |
| 1994-03-14 | 1,430 | 1,430 | 1,420 | 1,430 | 140,000 | 2,860 |
| 1994-03-11 | 1,430 | 1,430 | 1,410 | 1,420 | 407,000 | 2,840 |
| 1994-03-10 | 1,410 | 1,430 | 1,410 | 1,420 | 239,000 | 2,840 |
| 1994-03-09 | 1,400 | 1,430 | 1,400 | 1,410 | 210,000 | 2,820 |
| 1994-03-08 | 1,440 | 1,440 | 1,380 | 1,400 | 613,000 | 2,800 |
| 1994-03-07 | 1,430 | 1,460 | 1,430 | 1,430 | 714,000 | 2,860 |
| 1994-03-04 | 1,410 | 1,440 | 1,400 | 1,430 | 405,000 | 2,860 |
| 1994-03-03 | 1,410 | 1,410 | 1,400 | 1,400 | 303,000 | 2,800 |
| 1994-03-02 | 1,430 | 1,430 | 1,400 | 1,410 | 215,000 | 2,820 |
| 1994-03-01 | 1,430 | 1,450 | 1,420 | 1,430 | 397,000 | 2,860 |
| 1994-02-28 | 1,390 | 1,430 | 1,390 | 1,430 | 400,000 | 2,860 |
| 1994-02-25 | 1,420 | 1,420 | 1,390 | 1,410 | 344,000 | 2,820 |
| 1994-02-24 | 1,410 | 1,430 | 1,400 | 1,400 | 651,000 | 2,800 |
| 1994-02-23 | 1,390 | 1,410 | 1,380 | 1,400 | 534,000 | 2,800 |
| 1994-02-22 | 1,370 | 1,380 | 1,360 | 1,380 | 248,000 | 2,760 |
| 1994-02-21 | 1,360 | 1,360 | 1,350 | 1,360 | 103,000 | 2,720 |
| 1994-02-18 | 1,370 | 1,370 | 1,350 | 1,360 | 91,000 | 2,720 |
| 1994-02-17 | 1,360 | 1,370 | 1,360 | 1,370 | 189,000 | 2,740 |
| 1994-02-16 | 1,370 | 1,380 | 1,360 | 1,360 | 137,000 | 2,720 |
| 1994-02-15 | 1,350 | 1,370 | 1,340 | 1,360 | 198,000 | 2,720 |
| 1994-02-14 | 1,380 | 1,400 | 1,360 | 1,390 | 133,000 | 2,780 |
| 1994-02-10 | 1,390 | 1,390 | 1,350 | 1,380 | 222,000 | 2,760 |
| 1994-02-09 | 1,400 | 1,400 | 1,370 | 1,370 | 164,000 | 2,740 |
| 1994-02-08 | 1,400 | 1,420 | 1,390 | 1,390 | 383,000 | 2,780 |
| 1994-02-07 | 1,380 | 1,410 | 1,370 | 1,410 | 716,000 | 2,820 |
| 1994-02-04 | 1,380 | 1,380 | 1,360 | 1,380 | 235,000 | 2,760 |
| 1994-02-03 | 1,380 | 1,390 | 1,360 | 1,380 | 136,000 | 2,760 |
| 1994-02-02 | 1,360 | 1,370 | 1,350 | 1,360 | 194,000 | 2,720 |
| 1994-02-01 | 1,370 | 1,380 | 1,360 | 1,380 | 326,000 | 2,760 |
| 1994-01-31 | 1,340 | 1,380 | 1,320 | 1,360 | 693,000 | 2,720 |
| 1994-01-28 | 1,300 | 1,310 | 1,290 | 1,300 | 112,000 | 2,600 |
| 1994-01-27 | 1,330 | 1,330 | 1,300 | 1,310 | 286,000 | 2,620 |
| 1994-01-26 | 1,330 | 1,340 | 1,330 | 1,340 | 47,000 | 2,680 |
| 1994-01-25 | 1,310 | 1,310 | 1,300 | 1,310 | 98,000 | 2,620 |
| 1994-01-24 | 1,260 | 1,290 | 1,260 | 1,270 | 137,000 | 2,540 |
| 1994-01-21 | 1,330 | 1,340 | 1,310 | 1,320 | 267,000 | 2,640 |
| 1994-01-20 | 1,350 | 1,350 | 1,310 | 1,320 | 290,000 | 2,640 |
| 1994-01-19 | 1,330 | 1,340 | 1,320 | 1,340 | 173,000 | 2,680 |
| 1994-01-18 | 1,330 | 1,340 | 1,330 | 1,340 | 110,000 | 2,680 |
| 1994-01-17 | 1,350 | 1,350 | 1,320 | 1,340 | 115,000 | 2,680 |
| 1994-01-14 | 1,330 | 1,350 | 1,310 | 1,350 | 442,000 | 2,700 |
| 1994-01-13 | 1,330 | 1,340 | 1,320 | 1,340 | 221,000 | 2,680 |
| 1994-01-12 | 1,330 | 1,330 | 1,310 | 1,320 | 222,000 | 2,640 |
| 1994-01-11 | 1,320 | 1,330 | 1,300 | 1,330 | 262,000 | 2,660 |
| 1994-01-10 | 1,300 | 1,320 | 1,280 | 1,300 | 251,000 | 2,600 |
| 1994-01-07 | 1,270 | 1,280 | 1,270 | 1,280 | 157,000 | 2,560 |
| 1994-01-06 | 1,290 | 1,290 | 1,260 | 1,260 | 128,000 | 2,520 |
| 1994-01-05 | 1,280 | 1,280 | 1,260 | 1,270 | 172,000 | 2,540 |
| 1994-01-04 | 1,290 | 1,290 | 1,270 | 1,280 | 78,000 | 2,560 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
