7988 (株)ニフコ 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 | 1,520 | 1,520 | 1,520 | 1,520 | 13,000 | 690.91 |
| 1994-12-29 | 1,500 | 1,530 | 1,500 | 1,530 | 106,000 | 695.46 |
| 1994-12-28 | 1,520 | 1,520 | 1,500 | 1,500 | 21,000 | 681.82 |
| 1994-12-27 | 1,530 | 1,530 | 1,510 | 1,520 | 27,000 | 690.91 |
| 1994-12-26 | 1,520 | 1,520 | 1,510 | 1,520 | 41,000 | 690.91 |
| 1994-12-22 | 1,480 | 1,530 | 1,470 | 1,530 | 310,000 | 695.46 |
| 1994-12-21 | 1,480 | 1,480 | 1,460 | 1,460 | 89,000 | 663.64 |
| 1994-12-20 | 1,470 | 1,480 | 1,450 | 1,480 | 72,000 | 672.73 |
| 1994-12-19 | 1,460 | 1,460 | 1,450 | 1,460 | 31,000 | 663.64 |
| 1994-12-16 | 1,450 | 1,460 | 1,440 | 1,450 | 71,000 | 659.09 |
| 1994-12-15 | 1,440 | 1,450 | 1,430 | 1,450 | 103,000 | 659.09 |
| 1994-12-14 | 1,430 | 1,440 | 1,430 | 1,430 | 23,000 | 650 |
| 1994-12-13 | 1,450 | 1,450 | 1,430 | 1,430 | 18,000 | 650 |
| 1994-12-12 | 1,440 | 1,440 | 1,430 | 1,430 | 4,000 | 650 |
| 1994-12-09 | 1,450 | 1,450 | 1,430 | 1,430 | 101,000 | 650 |
| 1994-12-08 | 1,450 | 1,460 | 1,450 | 1,450 | 91,000 | 659.09 |
| 1994-12-07 | 1,450 | 1,460 | 1,450 | 1,460 | 15,000 | 663.64 |
| 1994-12-06 | 1,450 | 1,460 | 1,450 | 1,460 | 42,000 | 663.64 |
| 1994-12-05 | 1,490 | 1,490 | 1,450 | 1,450 | 43,000 | 659.09 |
| 1994-12-02 | 1,450 | 1,460 | 1,450 | 1,460 | 42,000 | 663.64 |
| 1994-12-01 | 1,460 | 1,470 | 1,460 | 1,460 | 51,000 | 663.64 |
| 1994-11-30 | 1,480 | 1,490 | 1,470 | 1,470 | 49,000 | 668.18 |
| 1994-11-29 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 668.18 |
| 1994-11-28 | 1,470 | 1,470 | 1,470 | 1,470 | 17,000 | 668.18 |
| 1994-11-25 | 1,500 | 1,500 | 1,490 | 1,490 | 52,000 | 677.27 |
| 1994-11-24 | 1,490 | 1,500 | 1,490 | 1,490 | 54,000 | 677.27 |
| 1994-11-22 | 1,510 | 1,520 | 1,490 | 1,520 | 50,000 | 690.91 |
| 1994-11-21 | 1,510 | 1,520 | 1,510 | 1,510 | 50,000 | 686.36 |
| 1994-11-18 | 1,520 | 1,530 | 1,500 | 1,510 | 57,000 | 686.36 |
| 1994-11-17 | 1,520 | 1,530 | 1,490 | 1,530 | 22,000 | 695.46 |
| 1994-11-16 | 1,480 | 1,520 | 1,480 | 1,520 | 50,000 | 690.91 |
| 1994-11-15 | 1,440 | 1,470 | 1,440 | 1,470 | 29,000 | 668.18 |
| 1994-11-14 | 1,470 | 1,470 | 1,420 | 1,450 | 81,000 | 659.09 |
| 1994-11-11 | 1,490 | 1,490 | 1,460 | 1,460 | 46,000 | 663.64 |
| 1994-11-10 | 1,530 | 1,530 | 1,520 | 1,520 | 9,000 | 690.91 |
| 1994-11-09 | 1,550 | 1,570 | 1,550 | 1,550 | 65,000 | 704.55 |
| 1994-11-08 | 1,520 | 1,550 | 1,520 | 1,550 | 16,000 | 704.55 |
| 1994-11-07 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 | 690.91 |
| 1994-11-04 | 1,530 | 1,550 | 1,530 | 1,550 | 10,000 | 704.55 |
| 1994-11-02 | 1,590 | 1,600 | 1,560 | 1,560 | 71,000 | 709.09 |
| 1994-11-01 | 1,590 | 1,600 | 1,560 | 1,580 | 57,000 | 718.18 |
| 1994-10-31 | 1,590 | 1,590 | 1,580 | 1,580 | 14,000 | 718.18 |
| 1994-10-28 | 1,530 | 1,560 | 1,530 | 1,560 | 14,000 | 709.09 |
| 1994-10-27 | 1,510 | 1,560 | 1,510 | 1,560 | 32,000 | 709.09 |
| 1994-10-26 | 1,510 | 1,540 | 1,510 | 1,540 | 32,000 | 700 |
| 1994-10-25 | 1,540 | 1,550 | 1,510 | 1,540 | 43,000 | 700 |
| 1994-10-24 | 1,560 | 1,560 | 1,540 | 1,540 | 50,000 | 700 |
| 1994-10-21 | 1,540 | 1,550 | 1,540 | 1,550 | 11,000 | 704.55 |
| 1994-10-20 | 1,530 | 1,540 | 1,530 | 1,540 | 35,000 | 700 |
| 1994-10-19 | 1,520 | 1,530 | 1,520 | 1,530 | 11,000 | 695.46 |
| 1994-10-18 | 1,560 | 1,560 | 1,530 | 1,530 | 11,000 | 695.46 |
| 1994-10-17 | 1,520 | 1,550 | 1,520 | 1,540 | 17,000 | 700 |
| 1994-10-14 | 1,560 | 1,560 | 1,510 | 1,550 | 38,000 | 704.55 |
| 1994-10-13 | 1,560 | 1,560 | 1,530 | 1,530 | 25,000 | 695.46 |
| 1994-10-12 | 1,540 | 1,540 | 1,520 | 1,530 | 14,000 | 695.46 |
| 1994-10-11 | 1,540 | 1,540 | 1,520 | 1,520 | 37,000 | 690.91 |
| 1994-10-07 | 1,540 | 1,540 | 1,540 | 1,540 | 7,000 | 700 |
| 1994-10-06 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 709.09 |
| 1994-10-05 | 1,560 | 1,560 | 1,560 | 1,560 | 8,000 | 709.09 |
| 1994-10-03 | 1,560 | 1,570 | 1,560 | 1,570 | 6,000 | 713.64 |
| 1994-09-30 | 1,580 | 1,580 | 1,570 | 1,570 | 25,000 | 713.64 |
| 1994-09-29 | 1,590 | 1,590 | 1,580 | 1,580 | 42,000 | 718.18 |
| 1994-09-28 | 1,570 | 1,570 | 1,560 | 1,560 | 97,000 | 709.09 |
| 1994-09-27 | 1,540 | 1,560 | 1,540 | 1,550 | 19,000 | 704.55 |
| 1994-09-26 | 1,560 | 1,560 | 1,550 | 1,560 | 43,000 | 709.09 |
| 1994-09-22 | 1,560 | 1,560 | 1,550 | 1,560 | 69,000 | 709.09 |
| 1994-09-21 | 1,550 | 1,550 | 1,550 | 1,550 | 94,000 | 704.55 |
| 1994-09-20 | 1,550 | 1,550 | 1,540 | 1,550 | 58,000 | 704.55 |
| 1994-09-19 | 1,540 | 1,550 | 1,540 | 1,540 | 22,000 | 700 |
| 1994-09-16 | 1,550 | 1,550 | 1,550 | 1,550 | 26,000 | 704.55 |
| 1994-09-14 | 1,570 | 1,570 | 1,550 | 1,550 | 72,000 | 704.55 |
| 1994-09-13 | 1,560 | 1,580 | 1,560 | 1,580 | 130,000 | 718.18 |
| 1994-09-12 | 1,550 | 1,560 | 1,550 | 1,560 | 8,000 | 709.09 |
| 1994-09-09 | 1,550 | 1,560 | 1,550 | 1,560 | 23,000 | 709.09 |
| 1994-09-08 | 1,570 | 1,570 | 1,550 | 1,570 | 95,000 | 713.64 |
| 1994-09-07 | 1,560 | 1,560 | 1,550 | 1,550 | 20,000 | 704.55 |
| 1994-09-06 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 709.09 |
| 1994-09-05 | 1,560 | 1,600 | 1,560 | 1,600 | 9,000 | 727.27 |
| 1994-09-02 | 1,610 | 1,630 | 1,600 | 1,600 | 43,000 | 727.27 |
| 1994-09-01 | 1,590 | 1,610 | 1,590 | 1,610 | 36,000 | 731.82 |
| 1994-08-31 | 1,570 | 1,580 | 1,570 | 1,580 | 14,000 | 718.18 |
| 1994-08-30 | 1,570 | 1,580 | 1,570 | 1,570 | 19,000 | 713.64 |
| 1994-08-29 | 1,550 | 1,570 | 1,550 | 1,570 | 40,000 | 713.64 |
| 1994-08-26 | 1,560 | 1,570 | 1,540 | 1,550 | 89,000 | 704.55 |
| 1994-08-25 | 1,550 | 1,550 | 1,530 | 1,530 | 72,000 | 695.46 |
| 1994-08-24 | 1,550 | 1,550 | 1,520 | 1,520 | 128,000 | 690.91 |
| 1994-08-23 | 1,580 | 1,580 | 1,550 | 1,550 | 89,000 | 704.55 |
| 1994-08-22 | 1,620 | 1,620 | 1,580 | 1,590 | 106,000 | 722.73 |
| 1994-08-19 | 1,610 | 1,610 | 1,590 | 1,590 | 76,000 | 722.73 |
| 1994-08-18 | 1,650 | 1,650 | 1,620 | 1,630 | 35,000 | 740.91 |
| 1994-08-17 | 1,660 | 1,660 | 1,620 | 1,620 | 43,000 | 736.36 |
| 1994-08-16 | 1,650 | 1,650 | 1,640 | 1,650 | 113,000 | 750 |
| 1994-08-15 | 1,660 | 1,660 | 1,640 | 1,640 | 36,000 | 745.46 |
| 1994-08-12 | 1,650 | 1,670 | 1,640 | 1,660 | 132,000 | 754.55 |
| 1994-08-11 | 1,640 | 1,640 | 1,630 | 1,640 | 78,000 | 745.46 |
| 1994-08-10 | 1,640 | 1,640 | 1,630 | 1,640 | 47,000 | 745.46 |
| 1994-08-09 | 1,620 | 1,640 | 1,610 | 1,640 | 30,000 | 745.46 |
| 1994-08-08 | 1,610 | 1,610 | 1,600 | 1,610 | 9,000 | 731.82 |
| 1994-08-05 | 1,620 | 1,650 | 1,610 | 1,620 | 78,000 | 736.36 |
| 1994-08-04 | 1,630 | 1,650 | 1,620 | 1,650 | 46,000 | 750 |
| 1994-08-03 | 1,650 | 1,650 | 1,630 | 1,630 | 64,000 | 740.91 |
| 1994-08-02 | 1,640 | 1,660 | 1,630 | 1,650 | 149,000 | 750 |
| 1994-08-01 | 1,630 | 1,630 | 1,610 | 1,630 | 17,000 | 740.91 |
| 1994-07-29 | 1,620 | 1,620 | 1,610 | 1,610 | 12,000 | 731.82 |
| 1994-07-28 | 1,630 | 1,630 | 1,580 | 1,580 | 49,000 | 718.18 |
| 1994-07-27 | 1,630 | 1,630 | 1,600 | 1,600 | 15,000 | 727.27 |
| 1994-07-26 | 1,600 | 1,600 | 1,600 | 1,600 | 17,000 | 727.27 |
| 1994-07-25 | 1,630 | 1,640 | 1,590 | 1,600 | 60,000 | 727.27 |
| 1994-07-22 | 1,630 | 1,630 | 1,630 | 1,630 | 16,000 | 740.91 |
| 1994-07-21 | 1,620 | 1,650 | 1,620 | 1,630 | 236,000 | 740.91 |
| 1994-07-20 | 1,630 | 1,660 | 1,630 | 1,650 | 64,000 | 750 |
| 1994-07-19 | 1,640 | 1,650 | 1,620 | 1,650 | 47,000 | 750 |
| 1994-07-18 | 1,620 | 1,640 | 1,610 | 1,640 | 54,000 | 745.46 |
| 1994-07-15 | 1,610 | 1,640 | 1,600 | 1,640 | 127,000 | 745.46 |
| 1994-07-14 | 1,590 | 1,640 | 1,590 | 1,610 | 137,000 | 731.82 |
| 1994-07-13 | 1,610 | 1,640 | 1,610 | 1,620 | 31,000 | 736.36 |
| 1994-07-12 | 1,650 | 1,650 | 1,620 | 1,630 | 7,000 | 740.91 |
| 1994-07-11 | 1,610 | 1,650 | 1,610 | 1,650 | 19,000 | 750 |
| 1994-07-08 | 1,670 | 1,670 | 1,620 | 1,650 | 74,000 | 750 |
| 1994-07-07 | 1,640 | 1,660 | 1,630 | 1,640 | 32,000 | 745.46 |
| 1994-07-06 | 1,690 | 1,690 | 1,670 | 1,670 | 57,000 | 759.09 |
| 1994-07-05 | 1,700 | 1,710 | 1,680 | 1,680 | 209,000 | 763.64 |
| 1994-07-04 | 1,650 | 1,700 | 1,650 | 1,700 | 178,000 | 772.73 |
| 1994-07-01 | 1,640 | 1,660 | 1,640 | 1,640 | 59,000 | 745.46 |
| 1994-06-30 | 1,590 | 1,640 | 1,590 | 1,630 | 79,000 | 740.91 |
| 1994-06-29 | 1,630 | 1,630 | 1,600 | 1,620 | 69,000 | 736.36 |
| 1994-06-28 | 1,610 | 1,620 | 1,600 | 1,620 | 69,000 | 736.36 |
| 1994-06-27 | 1,600 | 1,620 | 1,580 | 1,600 | 67,000 | 727.27 |
| 1994-06-24 | 1,610 | 1,630 | 1,610 | 1,630 | 112,000 | 740.91 |
| 1994-06-23 | 1,600 | 1,620 | 1,600 | 1,620 | 119,000 | 736.36 |
| 1994-06-22 | 1,560 | 1,590 | 1,550 | 1,590 | 112,000 | 722.73 |
| 1994-06-21 | 1,600 | 1,610 | 1,580 | 1,590 | 94,000 | 722.73 |
| 1994-06-20 | 1,640 | 1,650 | 1,580 | 1,630 | 28,000 | 740.91 |
| 1994-06-17 | 1,630 | 1,650 | 1,620 | 1,650 | 165,000 | 750 |
| 1994-06-16 | 1,640 | 1,640 | 1,590 | 1,620 | 102,000 | 736.36 |
| 1994-06-15 | 1,660 | 1,660 | 1,620 | 1,630 | 54,000 | 740.91 |
| 1994-06-14 | 1,630 | 1,640 | 1,620 | 1,640 | 61,000 | 745.46 |
| 1994-06-13 | 1,640 | 1,660 | 1,640 | 1,650 | 333,000 | 750 |
| 1994-06-10 | 1,600 | 1,650 | 1,600 | 1,650 | 555,000 | 750 |
| 1994-06-09 | 1,570 | 1,600 | 1,570 | 1,600 | 274,000 | 727.27 |
| 1994-06-08 | 1,540 | 1,570 | 1,530 | 1,570 | 126,000 | 713.64 |
| 1994-06-07 | 1,530 | 1,540 | 1,500 | 1,540 | 156,000 | 700 |
| 1994-06-06 | 1,540 | 1,570 | 1,530 | 1,530 | 39,000 | 695.46 |
| 1994-06-03 | 1,530 | 1,540 | 1,520 | 1,530 | 51,000 | 695.46 |
| 1994-06-02 | 1,560 | 1,570 | 1,530 | 1,560 | 183,000 | 709.09 |
| 1994-06-01 | 1,530 | 1,550 | 1,520 | 1,550 | 320,000 | 704.55 |
| 1994-05-31 | 1,500 | 1,520 | 1,480 | 1,510 | 191,000 | 686.36 |
| 1994-05-30 | 1,460 | 1,490 | 1,460 | 1,490 | 156,000 | 677.27 |
| 1994-05-27 | 1,440 | 1,450 | 1,420 | 1,440 | 64,000 | 654.55 |
| 1994-05-26 | 1,410 | 1,420 | 1,410 | 1,420 | 114,000 | 645.46 |
| 1994-05-25 | 1,420 | 1,420 | 1,410 | 1,420 | 76,000 | 645.46 |
| 1994-05-24 | 1,420 | 1,420 | 1,400 | 1,420 | 78,000 | 645.46 |
| 1994-05-23 | 1,460 | 1,460 | 1,440 | 1,440 | 281,000 | 654.55 |
| 1994-05-20 | 1,470 | 1,470 | 1,470 | 1,470 | 46,000 | 668.18 |
| 1994-05-19 | 1,470 | 1,470 | 1,470 | 1,470 | 22,000 | 668.18 |
| 1994-05-18 | 1,470 | 1,470 | 1,460 | 1,470 | 81,000 | 668.18 |
| 1994-05-17 | 1,420 | 1,430 | 1,410 | 1,430 | 47,000 | 650 |
| 1994-05-16 | 1,440 | 1,440 | 1,420 | 1,440 | 74,000 | 654.55 |
| 1994-05-13 | 1,460 | 1,460 | 1,440 | 1,440 | 79,000 | 654.55 |
| 1994-05-12 | 1,480 | 1,480 | 1,480 | 1,480 | 22,000 | 672.73 |
| 1994-05-11 | 1,480 | 1,480 | 1,460 | 1,480 | 11,000 | 672.73 |
| 1994-05-10 | 1,430 | 1,440 | 1,430 | 1,440 | 66,000 | 654.55 |
| 1994-05-09 | 1,440 | 1,440 | 1,440 | 1,440 | 20,000 | 654.55 |
| 1994-05-06 | 1,480 | 1,480 | 1,450 | 1,450 | 41,000 | 659.09 |
| 1994-05-02 | 1,460 | 1,460 | 1,440 | 1,450 | 10,000 | 659.09 |
| 1994-04-28 | 1,470 | 1,470 | 1,440 | 1,440 | 10,000 | 654.55 |
| 1994-04-27 | 1,480 | 1,480 | 1,470 | 1,480 | 11,000 | 672.73 |
| 1994-04-26 | 1,470 | 1,490 | 1,470 | 1,480 | 38,000 | 672.73 |
| 1994-04-25 | 1,500 | 1,500 | 1,480 | 1,480 | 43,000 | 672.73 |
| 1994-04-22 | 1,480 | 1,500 | 1,470 | 1,500 | 57,000 | 681.82 |
| 1994-04-21 | 1,450 | 1,450 | 1,450 | 1,450 | 178,000 | 659.09 |
| 1994-04-20 | 1,470 | 1,470 | 1,450 | 1,450 | 25,000 | 659.09 |
| 1994-04-19 | 1,490 | 1,490 | 1,480 | 1,480 | 19,000 | 672.73 |
| 1994-04-18 | 1,490 | 1,490 | 1,470 | 1,490 | 66,000 | 677.27 |
| 1994-04-15 | 1,460 | 1,500 | 1,450 | 1,470 | 141,000 | 668.18 |
| 1994-04-14 | 1,450 | 1,450 | 1,440 | 1,440 | 89,000 | 654.55 |
| 1994-04-13 | 1,420 | 1,450 | 1,420 | 1,430 | 24,000 | 650 |
| 1994-04-12 | 1,420 | 1,420 | 1,420 | 1,420 | 8,000 | 645.46 |
| 1994-04-11 | 1,420 | 1,440 | 1,420 | 1,440 | 2,000 | 654.55 |
| 1994-04-08 | 1,440 | 1,460 | 1,410 | 1,420 | 34,000 | 645.46 |
| 1994-04-07 | 1,460 | 1,460 | 1,440 | 1,460 | 58,000 | 663.64 |
| 1994-04-06 | 1,440 | 1,460 | 1,430 | 1,450 | 76,000 | 659.09 |
| 1994-04-05 | 1,430 | 1,450 | 1,430 | 1,430 | 19,000 | 650 |
| 1994-04-04 | 1,460 | 1,460 | 1,440 | 1,440 | 9,000 | 654.55 |
| 1994-04-01 | 1,430 | 1,460 | 1,410 | 1,450 | 118,000 | 659.09 |
| 1994-03-31 | 1,380 | 1,450 | 1,380 | 1,390 | 54,000 | 631.82 |
| 1994-03-30 | 1,380 | 1,400 | 1,380 | 1,400 | 39,000 | 636.36 |
| 1994-03-29 | 1,380 | 1,380 | 1,380 | 1,380 | 8,000 | 627.27 |
| 1994-03-28 | 1,380 | 1,400 | 1,380 | 1,400 | 18,000 | 636.36 |
| 1994-03-25 | 1,370 | 1,400 | 1,370 | 1,400 | 33,000 | 636.36 |
| 1994-03-24 | 1,380 | 1,390 | 1,380 | 1,380 | 30,000 | 627.27 |
| 1994-03-23 | 1,400 | 1,400 | 1,380 | 1,380 | 30,000 | 627.27 |
| 1994-03-22 | 1,430 | 1,430 | 1,400 | 1,400 | 26,000 | 636.36 |
| 1994-03-18 | 1,450 | 1,450 | 1,430 | 1,430 | 12,000 | 650 |
| 1994-03-17 | 1,460 | 1,460 | 1,450 | 1,460 | 53,000 | 663.64 |
| 1994-03-16 | 1,430 | 1,460 | 1,430 | 1,460 | 41,000 | 663.64 |
| 1994-03-15 | 1,450 | 1,450 | 1,430 | 1,430 | 43,000 | 650 |
| 1994-03-14 | 1,420 | 1,430 | 1,400 | 1,430 | 76,000 | 650 |
| 1994-03-11 | 1,400 | 1,400 | 1,380 | 1,400 | 36,000 | 636.36 |
| 1994-03-10 | 1,380 | 1,430 | 1,380 | 1,420 | 134,000 | 645.46 |
| 1994-03-09 | 1,380 | 1,390 | 1,380 | 1,390 | 72,000 | 631.82 |
| 1994-03-08 | 1,360 | 1,380 | 1,360 | 1,380 | 25,000 | 627.27 |
| 1994-03-07 | 1,370 | 1,390 | 1,370 | 1,370 | 98,000 | 622.73 |
| 1994-03-04 | 1,370 | 1,390 | 1,370 | 1,370 | 189,000 | 622.73 |
| 1994-03-03 | 1,380 | 1,400 | 1,380 | 1,390 | 50,000 | 631.82 |
| 1994-03-02 | 1,430 | 1,430 | 1,380 | 1,380 | 84,000 | 627.27 |
| 1994-03-01 | 1,380 | 1,450 | 1,370 | 1,450 | 172,000 | 659.09 |
| 1994-02-28 | 1,360 | 1,380 | 1,360 | 1,370 | 24,000 | 622.73 |
| 1994-02-25 | 1,340 | 1,360 | 1,330 | 1,330 | 34,000 | 604.55 |
| 1994-02-24 | 1,350 | 1,370 | 1,350 | 1,360 | 70,000 | 618.18 |
| 1994-02-23 | 1,330 | 1,350 | 1,330 | 1,350 | 15,000 | 613.64 |
| 1994-02-22 | 1,320 | 1,370 | 1,320 | 1,320 | 43,000 | 600 |
| 1994-02-21 | 1,320 | 1,330 | 1,310 | 1,310 | 35,000 | 595.46 |
| 1994-02-18 | 1,340 | 1,340 | 1,320 | 1,320 | 65,000 | 600 |
| 1994-02-17 | 1,320 | 1,340 | 1,320 | 1,340 | 25,000 | 609.09 |
| 1994-02-16 | 1,360 | 1,360 | 1,320 | 1,350 | 20,000 | 613.64 |
| 1994-02-15 | 1,350 | 1,350 | 1,340 | 1,340 | 28,000 | 609.09 |
| 1994-02-14 | 1,380 | 1,380 | 1,370 | 1,380 | 24,000 | 627.27 |
| 1994-02-10 | 1,380 | 1,390 | 1,370 | 1,390 | 115,000 | 631.82 |
| 1994-02-09 | 1,390 | 1,390 | 1,380 | 1,380 | 18,000 | 627.27 |
| 1994-02-08 | 1,380 | 1,430 | 1,380 | 1,380 | 98,000 | 627.27 |
| 1994-02-07 | 1,370 | 1,380 | 1,350 | 1,380 | 133,000 | 627.27 |
| 1994-02-04 | 1,360 | 1,380 | 1,360 | 1,380 | 7,000 | 627.27 |
| 1994-02-03 | 1,390 | 1,390 | 1,360 | 1,360 | 21,000 | 618.18 |
| 1994-02-02 | 1,400 | 1,420 | 1,400 | 1,400 | 39,000 | 636.36 |
| 1994-02-01 | 1,400 | 1,420 | 1,360 | 1,420 | 136,000 | 645.46 |
| 1994-01-31 | 1,390 | 1,400 | 1,390 | 1,400 | 43,000 | 636.36 |
| 1994-01-28 | 1,320 | 1,330 | 1,320 | 1,330 | 39,000 | 604.55 |
| 1994-01-27 | 1,350 | 1,350 | 1,320 | 1,320 | 112,000 | 600 |
| 1994-01-26 | 1,310 | 1,350 | 1,310 | 1,350 | 65,000 | 613.64 |
| 1994-01-25 | 1,320 | 1,330 | 1,310 | 1,330 | 28,000 | 604.55 |
| 1994-01-24 | 1,310 | 1,340 | 1,300 | 1,340 | 25,000 | 609.09 |
| 1994-01-21 | 1,340 | 1,390 | 1,340 | 1,370 | 65,000 | 622.73 |
| 1994-01-20 | 1,380 | 1,400 | 1,320 | 1,330 | 91,000 | 604.55 |
| 1994-01-19 | 1,340 | 1,380 | 1,340 | 1,380 | 27,000 | 627.27 |
| 1994-01-18 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 613.64 |
| 1994-01-17 | 1,330 | 1,350 | 1,330 | 1,350 | 17,000 | 613.64 |
| 1994-01-14 | 1,310 | 1,350 | 1,310 | 1,350 | 33,000 | 613.64 |
| 1994-01-13 | 1,390 | 1,390 | 1,310 | 1,310 | 79,000 | 595.46 |
| 1994-01-12 | 1,370 | 1,390 | 1,350 | 1,390 | 6,000 | 631.82 |
| 1994-01-11 | 1,390 | 1,400 | 1,380 | 1,390 | 33,000 | 631.82 |
| 1994-01-10 | 1,360 | 1,410 | 1,360 | 1,410 | 19,000 | 640.91 |
| 1994-01-07 | 1,350 | 1,350 | 1,350 | 1,350 | 21,000 | 613.64 |
| 1994-01-06 | 1,360 | 1,360 | 1,360 | 1,360 | 20,000 | 618.18 |
| 1994-01-05 | 1,330 | 1,360 | 1,330 | 1,360 | 36,000 | 618.18 |
| 1994-01-04 | 1,300 | 1,300 | 1,280 | 1,280 | 31,000 | 581.82 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
