8022 ミズノ(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 | 1,050 | 1,050 | 1,020 | 1,050 | 35,000 | 5,250 |
| 1994-12-29 | 1,050 | 1,050 | 1,010 | 1,010 | 101,000 | 5,050 |
| 1994-12-28 | 1,050 | 1,050 | 1,040 | 1,050 | 212,000 | 5,250 |
| 1994-12-27 | 1,020 | 1,040 | 1,020 | 1,030 | 37,000 | 5,150 |
| 1994-12-26 | 1,050 | 1,050 | 1,020 | 1,040 | 83,000 | 5,200 |
| 1994-12-22 | 1,050 | 1,070 | 1,030 | 1,070 | 181,000 | 5,350 |
| 1994-12-21 | 1,040 | 1,050 | 1,030 | 1,030 | 169,000 | 5,150 |
| 1994-12-20 | 1,040 | 1,050 | 1,020 | 1,040 | 188,000 | 5,200 |
| 1994-12-19 | 998 | 1,030 | 988 | 1,020 | 173,000 | 5,100 |
| 1994-12-16 | 988 | 990 | 988 | 988 | 39,000 | 4,940 |
| 1994-12-15 | 980 | 989 | 979 | 988 | 8,000 | 4,940 |
| 1994-12-14 | 975 | 990 | 975 | 990 | 30,000 | 4,950 |
| 1994-12-13 | 981 | 991 | 980 | 989 | 38,000 | 4,945 |
| 1994-12-12 | 999 | 999 | 980 | 980 | 50,000 | 4,900 |
| 1994-12-09 | 989 | 999 | 989 | 999 | 86,000 | 4,995 |
| 1994-12-08 | 999 | 999 | 989 | 989 | 25,000 | 4,945 |
| 1994-12-07 | 989 | 989 | 989 | 989 | 26,000 | 4,945 |
| 1994-12-06 | 995 | 995 | 989 | 989 | 30,000 | 4,945 |
| 1994-12-05 | 995 | 999 | 994 | 995 | 39,000 | 4,975 |
| 1994-12-02 | 994 | 994 | 984 | 984 | 9,000 | 4,920 |
| 1994-12-01 | 990 | 990 | 975 | 975 | 48,000 | 4,875 |
| 1994-11-30 | 1,000 | 1,000 | 981 | 990 | 22,000 | 4,950 |
| 1994-11-29 | 975 | 980 | 970 | 980 | 29,000 | 4,900 |
| 1994-11-28 | 952 | 970 | 952 | 965 | 152,000 | 4,825 |
| 1994-11-25 | 990 | 991 | 951 | 951 | 103,000 | 4,755 |
| 1994-11-24 | 1,000 | 1,000 | 989 | 990 | 72,000 | 4,950 |
| 1994-11-22 | 999 | 1,010 | 993 | 1,010 | 53,000 | 5,050 |
| 1994-11-21 | 999 | 999 | 990 | 998 | 28,000 | 4,990 |
| 1994-11-18 | 988 | 989 | 988 | 989 | 24,000 | 4,945 |
| 1994-11-17 | 989 | 990 | 988 | 990 | 67,000 | 4,950 |
| 1994-11-16 | 979 | 979 | 970 | 979 | 83,000 | 4,895 |
| 1994-11-15 | 980 | 980 | 970 | 970 | 40,000 | 4,850 |
| 1994-11-14 | 982 | 984 | 977 | 980 | 60,000 | 4,900 |
| 1994-11-11 | 970 | 972 | 960 | 972 | 73,000 | 4,860 |
| 1994-11-10 | 985 | 985 | 977 | 977 | 18,000 | 4,885 |
| 1994-11-09 | 979 | 979 | 960 | 975 | 120,000 | 4,875 |
| 1994-11-08 | 985 | 985 | 976 | 979 | 106,000 | 4,895 |
| 1994-11-07 | 1,000 | 1,000 | 975 | 980 | 49,000 | 4,900 |
| 1994-11-04 | 1,030 | 1,030 | 1,010 | 1,020 | 194,000 | 5,100 |
| 1994-11-02 | 1,050 | 1,050 | 1,030 | 1,030 | 38,000 | 5,150 |
| 1994-11-01 | 1,060 | 1,060 | 1,050 | 1,050 | 21,000 | 5,250 |
| 1994-10-31 | 1,060 | 1,070 | 1,050 | 1,060 | 112,000 | 5,300 |
| 1994-10-28 | 1,050 | 1,050 | 1,040 | 1,040 | 36,000 | 5,200 |
| 1994-10-27 | 1,040 | 1,050 | 1,040 | 1,050 | 67,000 | 5,250 |
| 1994-10-26 | 1,040 | 1,040 | 1,020 | 1,020 | 63,000 | 5,100 |
| 1994-10-25 | 1,050 | 1,060 | 1,050 | 1,060 | 52,000 | 5,300 |
| 1994-10-24 | 1,040 | 1,080 | 1,040 | 1,070 | 80,000 | 5,350 |
| 1994-10-21 | 1,050 | 1,050 | 1,030 | 1,030 | 42,000 | 5,150 |
| 1994-10-20 | 1,040 | 1,060 | 1,020 | 1,050 | 107,000 | 5,250 |
| 1994-10-19 | 1,010 | 1,020 | 1,010 | 1,020 | 36,000 | 5,100 |
| 1994-10-18 | 1,030 | 1,040 | 1,010 | 1,020 | 64,000 | 5,100 |
| 1994-10-17 | 1,040 | 1,040 | 1,040 | 1,040 | 44,000 | 5,200 |
| 1994-10-14 | 1,030 | 1,040 | 1,020 | 1,040 | 66,000 | 5,200 |
| 1994-10-13 | 1,060 | 1,060 | 1,030 | 1,030 | 82,000 | 5,150 |
| 1994-10-12 | 1,050 | 1,050 | 1,030 | 1,030 | 40,000 | 5,150 |
| 1994-10-11 | 1,070 | 1,070 | 1,050 | 1,060 | 46,000 | 5,300 |
| 1994-10-07 | 1,070 | 1,090 | 1,070 | 1,090 | 7,000 | 5,450 |
| 1994-10-06 | 1,090 | 1,090 | 1,070 | 1,080 | 40,000 | 5,400 |
| 1994-10-05 | 1,090 | 1,100 | 1,090 | 1,100 | 114,000 | 5,500 |
| 1994-10-04 | 1,100 | 1,100 | 1,090 | 1,100 | 19,000 | 5,500 |
| 1994-10-03 | 1,090 | 1,100 | 1,090 | 1,100 | 50,000 | 5,500 |
| 1994-09-30 | 1,110 | 1,110 | 1,090 | 1,090 | 38,000 | 5,450 |
| 1994-09-29 | 1,110 | 1,130 | 1,110 | 1,110 | 11,000 | 5,550 |
| 1994-09-28 | 1,120 | 1,120 | 1,100 | 1,120 | 221,000 | 5,600 |
| 1994-09-27 | 1,110 | 1,120 | 1,090 | 1,120 | 41,000 | 5,600 |
| 1994-09-26 | 1,100 | 1,120 | 1,100 | 1,120 | 28,000 | 5,600 |
| 1994-09-22 | 1,090 | 1,110 | 1,090 | 1,110 | 231,000 | 5,550 |
| 1994-09-21 | 1,090 | 1,100 | 1,090 | 1,090 | 59,000 | 5,450 |
| 1994-09-20 | 1,110 | 1,110 | 1,090 | 1,090 | 128,000 | 5,450 |
| 1994-09-19 | 1,080 | 1,100 | 1,080 | 1,100 | 78,000 | 5,500 |
| 1994-09-16 | 1,080 | 1,090 | 1,070 | 1,070 | 325,000 | 5,350 |
| 1994-09-14 | 1,100 | 1,100 | 1,070 | 1,080 | 182,000 | 5,400 |
| 1994-09-13 | 1,090 | 1,120 | 1,080 | 1,120 | 383,000 | 5,600 |
| 1994-09-12 | 1,070 | 1,090 | 1,070 | 1,090 | 25,000 | 5,450 |
| 1994-09-09 | 1,100 | 1,100 | 1,090 | 1,090 | 106,000 | 5,450 |
| 1994-09-08 | 1,090 | 1,090 | 1,060 | 1,060 | 191,000 | 5,300 |
| 1994-09-07 | 1,100 | 1,100 | 1,080 | 1,080 | 94,000 | 5,400 |
| 1994-09-06 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 | 5,500 |
| 1994-09-05 | 1,090 | 1,100 | 1,090 | 1,100 | 99,000 | 5,500 |
| 1994-09-02 | 1,100 | 1,120 | 1,100 | 1,120 | 52,000 | 5,600 |
| 1994-09-01 | 1,100 | 1,100 | 1,090 | 1,100 | 39,000 | 5,500 |
| 1994-08-31 | 1,070 | 1,090 | 1,070 | 1,090 | 31,000 | 5,450 |
| 1994-08-30 | 1,090 | 1,100 | 1,070 | 1,070 | 37,000 | 5,350 |
| 1994-08-29 | 1,090 | 1,100 | 1,090 | 1,100 | 43,000 | 5,500 |
| 1994-08-26 | 1,070 | 1,090 | 1,070 | 1,090 | 90,000 | 5,450 |
| 1994-08-25 | 1,090 | 1,090 | 1,070 | 1,070 | 319,000 | 5,350 |
| 1994-08-24 | 1,090 | 1,100 | 1,070 | 1,080 | 410,000 | 5,400 |
| 1994-08-23 | 1,100 | 1,110 | 1,100 | 1,100 | 182,000 | 5,500 |
| 1994-08-22 | 1,150 | 1,150 | 1,120 | 1,130 | 48,000 | 5,650 |
| 1994-08-19 | 1,150 | 1,150 | 1,130 | 1,150 | 31,000 | 5,750 |
| 1994-08-18 | 1,150 | 1,150 | 1,140 | 1,150 | 37,000 | 5,750 |
| 1994-08-17 | 1,130 | 1,140 | 1,130 | 1,140 | 57,000 | 5,700 |
| 1994-08-16 | 1,140 | 1,140 | 1,120 | 1,140 | 70,000 | 5,700 |
| 1994-08-15 | 1,140 | 1,150 | 1,140 | 1,150 | 25,000 | 5,750 |
| 1994-08-12 | 1,140 | 1,140 | 1,130 | 1,140 | 57,000 | 5,700 |
| 1994-08-11 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 | 5,750 |
| 1994-08-10 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 | 5,750 |
| 1994-08-09 | 1,140 | 1,150 | 1,140 | 1,150 | 35,000 | 5,750 |
| 1994-08-08 | 1,150 | 1,150 | 1,140 | 1,140 | 15,000 | 5,700 |
| 1994-08-05 | 1,160 | 1,170 | 1,150 | 1,170 | 66,000 | 5,850 |
| 1994-08-04 | 1,140 | 1,160 | 1,140 | 1,150 | 24,000 | 5,750 |
| 1994-08-03 | 1,150 | 1,160 | 1,150 | 1,160 | 16,000 | 5,800 |
| 1994-08-02 | 1,180 | 1,180 | 1,150 | 1,170 | 51,000 | 5,850 |
| 1994-08-01 | 1,160 | 1,180 | 1,160 | 1,160 | 162,000 | 5,800 |
| 1994-07-29 | 1,150 | 1,150 | 1,130 | 1,150 | 116,000 | 5,750 |
| 1994-07-28 | 1,130 | 1,190 | 1,130 | 1,190 | 129,000 | 5,950 |
| 1994-07-27 | 1,140 | 1,150 | 1,130 | 1,130 | 96,000 | 5,650 |
| 1994-07-26 | 1,130 | 1,140 | 1,130 | 1,140 | 47,000 | 5,700 |
| 1994-07-25 | 1,120 | 1,150 | 1,120 | 1,150 | 201,000 | 5,750 |
| 1994-07-22 | 1,150 | 1,150 | 1,120 | 1,120 | 103,000 | 5,600 |
| 1994-07-21 | 1,170 | 1,170 | 1,150 | 1,160 | 122,000 | 5,800 |
| 1994-07-20 | 1,150 | 1,160 | 1,150 | 1,150 | 96,000 | 5,750 |
| 1994-07-19 | 1,160 | 1,200 | 1,160 | 1,180 | 174,000 | 5,900 |
| 1994-07-18 | 1,130 | 1,150 | 1,130 | 1,140 | 211,000 | 5,700 |
| 1994-07-15 | 1,170 | 1,170 | 1,150 | 1,150 | 66,000 | 5,750 |
| 1994-07-14 | 1,170 | 1,190 | 1,150 | 1,150 | 113,000 | 5,750 |
| 1994-07-13 | 1,200 | 1,210 | 1,170 | 1,170 | 274,000 | 5,850 |
| 1994-07-12 | 1,160 | 1,210 | 1,160 | 1,200 | 376,000 | 6,000 |
| 1994-07-11 | 1,150 | 1,170 | 1,150 | 1,160 | 82,000 | 5,800 |
| 1994-07-08 | 1,170 | 1,170 | 1,150 | 1,170 | 157,000 | 5,850 |
| 1994-07-07 | 1,120 | 1,150 | 1,120 | 1,150 | 26,000 | 5,750 |
| 1994-07-06 | 1,150 | 1,150 | 1,140 | 1,140 | 36,000 | 5,700 |
| 1994-07-05 | 1,130 | 1,170 | 1,130 | 1,150 | 222,000 | 5,750 |
| 1994-07-04 | 1,120 | 1,130 | 1,110 | 1,130 | 95,000 | 5,650 |
| 1994-07-01 | 1,140 | 1,140 | 1,100 | 1,120 | 163,000 | 5,600 |
| 1994-06-30 | 1,130 | 1,130 | 1,120 | 1,120 | 157,000 | 5,600 |
| 1994-06-29 | 1,150 | 1,150 | 1,130 | 1,130 | 112,000 | 5,650 |
| 1994-06-28 | 1,130 | 1,150 | 1,120 | 1,130 | 24,000 | 5,650 |
| 1994-06-27 | 1,160 | 1,160 | 1,120 | 1,120 | 62,000 | 5,600 |
| 1994-06-24 | 1,150 | 1,160 | 1,130 | 1,160 | 72,000 | 5,800 |
| 1994-06-23 | 1,130 | 1,140 | 1,110 | 1,130 | 113,000 | 5,650 |
| 1994-06-22 | 1,130 | 1,140 | 1,100 | 1,130 | 49,000 | 5,650 |
| 1994-06-21 | 1,160 | 1,160 | 1,150 | 1,150 | 178,000 | 5,750 |
| 1994-06-20 | 1,180 | 1,190 | 1,170 | 1,180 | 345,000 | 5,900 |
| 1994-06-17 | 1,130 | 1,150 | 1,120 | 1,150 | 290,000 | 5,750 |
| 1994-06-16 | 1,140 | 1,140 | 1,110 | 1,130 | 130,000 | 5,650 |
| 1994-06-15 | 1,110 | 1,140 | 1,110 | 1,120 | 261,000 | 5,600 |
| 1994-06-14 | 1,110 | 1,130 | 1,110 | 1,120 | 141,000 | 5,600 |
| 1994-06-13 | 1,100 | 1,110 | 1,100 | 1,110 | 97,000 | 5,550 |
| 1994-06-10 | 1,070 | 1,110 | 1,060 | 1,100 | 375,000 | 5,500 |
| 1994-06-09 | 1,080 | 1,080 | 1,070 | 1,070 | 159,000 | 5,350 |
| 1994-06-08 | 1,050 | 1,080 | 1,050 | 1,070 | 132,000 | 5,350 |
| 1994-06-07 | 1,050 | 1,080 | 1,050 | 1,070 | 71,000 | 5,350 |
| 1994-06-06 | 1,050 | 1,060 | 1,040 | 1,050 | 119,000 | 5,250 |
| 1994-06-03 | 1,050 | 1,070 | 1,050 | 1,070 | 81,000 | 5,350 |
| 1994-06-02 | 1,080 | 1,080 | 1,060 | 1,070 | 63,000 | 5,350 |
| 1994-06-01 | 1,080 | 1,080 | 1,060 | 1,070 | 79,000 | 5,350 |
| 1994-05-31 | 1,050 | 1,070 | 1,050 | 1,070 | 33,000 | 5,350 |
| 1994-05-30 | 1,050 | 1,070 | 1,050 | 1,070 | 21,000 | 5,350 |
| 1994-05-27 | 1,050 | 1,080 | 1,050 | 1,070 | 236,000 | 5,350 |
| 1994-05-26 | 1,050 | 1,050 | 1,030 | 1,050 | 115,000 | 5,250 |
| 1994-05-25 | 1,050 | 1,050 | 1,050 | 1,050 | 109,000 | 5,250 |
| 1994-05-24 | 1,050 | 1,070 | 1,050 | 1,050 | 51,000 | 5,250 |
| 1994-05-23 | 1,050 | 1,070 | 1,050 | 1,070 | 32,000 | 5,350 |
| 1994-05-20 | 1,070 | 1,070 | 1,050 | 1,070 | 62,000 | 5,350 |
| 1994-05-19 | 1,070 | 1,070 | 1,050 | 1,070 | 74,000 | 5,350 |
| 1994-05-18 | 1,090 | 1,090 | 1,070 | 1,070 | 108,000 | 5,350 |
| 1994-05-17 | 1,050 | 1,070 | 1,050 | 1,060 | 242,000 | 5,300 |
| 1994-05-16 | 1,050 | 1,070 | 1,040 | 1,050 | 267,000 | 5,250 |
| 1994-05-13 | 1,000 | 1,040 | 1,000 | 1,040 | 186,000 | 5,200 |
| 1994-05-12 | 995 | 1,000 | 994 | 995 | 105,000 | 4,975 |
| 1994-05-11 | 1,010 | 1,020 | 991 | 991 | 30,000 | 4,955 |
| 1994-05-10 | 988 | 1,030 | 988 | 1,000 | 48,000 | 5,000 |
| 1994-05-09 | 994 | 1,000 | 992 | 1,000 | 47,000 | 5,000 |
| 1994-05-06 | 988 | 1,000 | 988 | 994 | 52,000 | 4,970 |
| 1994-05-02 | 1,020 | 1,020 | 999 | 1,000 | 6,000 | 5,000 |
| 1994-04-28 | 1,000 | 1,020 | 1,000 | 1,010 | 161,000 | 5,050 |
| 1994-04-27 | 1,000 | 1,000 | 995 | 1,000 | 24,000 | 5,000 |
| 1994-04-26 | 990 | 1,000 | 987 | 991 | 11,000 | 4,955 |
| 1994-04-25 | 1,000 | 1,000 | 996 | 996 | 85,000 | 4,980 |
| 1994-04-22 | 991 | 1,010 | 991 | 1,010 | 39,000 | 5,050 |
| 1994-04-21 | 994 | 994 | 985 | 985 | 52,000 | 4,925 |
| 1994-04-20 | 1,030 | 1,030 | 985 | 985 | 180,000 | 4,925 |
| 1994-04-19 | 1,020 | 1,030 | 1,020 | 1,020 | 141,000 | 5,100 |
| 1994-04-18 | 1,030 | 1,030 | 1,010 | 1,030 | 85,000 | 5,150 |
| 1994-04-15 | 1,010 | 1,030 | 1,010 | 1,010 | 31,000 | 5,050 |
| 1994-04-14 | 990 | 1,030 | 990 | 1,020 | 238,000 | 5,100 |
| 1994-04-13 | 991 | 991 | 980 | 990 | 219,000 | 4,950 |
| 1994-04-12 | 999 | 1,000 | 999 | 1,000 | 17,000 | 5,000 |
| 1994-04-11 | 1,010 | 1,010 | 1,000 | 1,010 | 23,000 | 5,050 |
| 1994-04-08 | 1,010 | 1,020 | 1,010 | 1,010 | 51,000 | 5,050 |
| 1994-04-07 | 1,000 | 1,030 | 1,000 | 1,020 | 77,000 | 5,100 |
| 1994-04-06 | 1,020 | 1,020 | 1,010 | 1,010 | 43,000 | 5,050 |
| 1994-04-05 | 1,000 | 1,020 | 1,000 | 1,010 | 40,000 | 5,050 |
| 1994-04-04 | 1,000 | 1,010 | 991 | 1,000 | 202,000 | 5,000 |
| 1994-04-01 | 985 | 995 | 985 | 993 | 42,000 | 4,965 |
| 1994-03-31 | 995 | 1,010 | 995 | 995 | 31,000 | 4,975 |
| 1994-03-30 | 995 | 1,010 | 985 | 985 | 47,000 | 4,925 |
| 1994-03-29 | 1,020 | 1,020 | 991 | 991 | 149,000 | 4,955 |
| 1994-03-28 | 999 | 1,040 | 990 | 1,040 | 63,000 | 5,200 |
| 1994-03-25 | 1,000 | 1,020 | 993 | 999 | 126,000 | 4,995 |
| 1994-03-24 | 1,000 | 1,050 | 1,000 | 1,050 | 188,000 | 5,250 |
| 1994-03-23 | 996 | 1,040 | 996 | 1,020 | 202,000 | 5,100 |
| 1994-03-22 | 986 | 996 | 986 | 995 | 187,000 | 4,975 |
| 1994-03-18 | 985 | 985 | 975 | 985 | 309,000 | 4,925 |
| 1994-03-17 | 990 | 990 | 971 | 985 | 237,000 | 4,925 |
| 1994-03-16 | 994 | 995 | 985 | 991 | 191,000 | 4,955 |
| 1994-03-15 | 985 | 999 | 985 | 985 | 120,000 | 4,925 |
| 1994-03-14 | 975 | 989 | 975 | 989 | 60,000 | 4,945 |
| 1994-03-11 | 965 | 985 | 965 | 985 | 106,000 | 4,925 |
| 1994-03-10 | 974 | 985 | 951 | 963 | 143,000 | 4,815 |
| 1994-03-09 | 984 | 991 | 980 | 991 | 125,000 | 4,955 |
| 1994-03-08 | 984 | 995 | 984 | 984 | 174,000 | 4,920 |
| 1994-03-07 | 980 | 989 | 970 | 984 | 245,000 | 4,920 |
| 1994-03-04 | 980 | 980 | 970 | 970 | 122,000 | 4,850 |
| 1994-03-03 | 988 | 988 | 975 | 975 | 27,000 | 4,875 |
| 1994-03-02 | 981 | 990 | 980 | 988 | 215,000 | 4,940 |
| 1994-03-01 | 965 | 990 | 965 | 990 | 144,000 | 4,950 |
| 1994-02-28 | 950 | 975 | 950 | 969 | 82,000 | 4,845 |
| 1994-02-25 | 949 | 965 | 949 | 950 | 180,000 | 4,750 |
| 1994-02-24 | 940 | 970 | 940 | 969 | 117,000 | 4,845 |
| 1994-02-23 | 940 | 945 | 936 | 936 | 58,000 | 4,680 |
| 1994-02-22 | 950 | 965 | 947 | 950 | 230,000 | 4,750 |
| 1994-02-21 | 947 | 950 | 947 | 950 | 19,000 | 4,750 |
| 1994-02-18 | 970 | 970 | 946 | 947 | 26,000 | 4,735 |
| 1994-02-17 | 951 | 951 | 930 | 951 | 141,000 | 4,755 |
| 1994-02-16 | 939 | 943 | 939 | 941 | 98,000 | 4,705 |
| 1994-02-15 | 895 | 949 | 895 | 949 | 145,000 | 4,745 |
| 1994-02-14 | 950 | 950 | 920 | 925 | 21,000 | 4,625 |
| 1994-02-10 | 975 | 980 | 950 | 950 | 69,000 | 4,750 |
| 1994-02-09 | 995 | 995 | 985 | 985 | 141,000 | 4,925 |
| 1994-02-08 | 957 | 999 | 955 | 995 | 202,000 | 4,975 |
| 1994-02-07 | 957 | 957 | 955 | 957 | 224,000 | 4,785 |
| 1994-02-04 | 962 | 966 | 951 | 966 | 45,000 | 4,830 |
| 1994-02-03 | 967 | 976 | 961 | 976 | 248,000 | 4,880 |
| 1994-02-02 | 970 | 970 | 961 | 968 | 195,000 | 4,840 |
| 1994-02-01 | 949 | 978 | 939 | 970 | 327,000 | 4,850 |
| 1994-01-31 | 932 | 940 | 932 | 939 | 25,000 | 4,695 |
| 1994-01-28 | 906 | 915 | 906 | 907 | 37,000 | 4,535 |
| 1994-01-27 | 913 | 913 | 906 | 910 | 52,000 | 4,550 |
| 1994-01-26 | 900 | 920 | 900 | 920 | 48,000 | 4,600 |
| 1994-01-25 | 916 | 916 | 898 | 898 | 26,000 | 4,490 |
| 1994-01-24 | 916 | 916 | 910 | 916 | 91,000 | 4,580 |
| 1994-01-21 | 933 | 940 | 930 | 940 | 130,000 | 4,700 |
| 1994-01-20 | 933 | 940 | 920 | 920 | 386,000 | 4,600 |
| 1994-01-19 | 959 | 959 | 949 | 956 | 23,000 | 4,780 |
| 1994-01-18 | 959 | 959 | 949 | 949 | 29,000 | 4,745 |
| 1994-01-17 | 954 | 960 | 950 | 960 | 84,000 | 4,800 |
| 1994-01-14 | 945 | 960 | 933 | 955 | 138,000 | 4,775 |
| 1994-01-13 | 933 | 943 | 933 | 935 | 78,000 | 4,675 |
| 1994-01-12 | 891 | 920 | 891 | 910 | 84,000 | 4,550 |
| 1994-01-11 | 900 | 900 | 888 | 889 | 197,000 | 4,445 |
| 1994-01-10 | 890 | 890 | 879 | 880 | 163,000 | 4,400 |
| 1994-01-07 | 859 | 875 | 859 | 859 | 184,000 | 4,295 |
| 1994-01-06 | 884 | 884 | 865 | 865 | 56,000 | 4,325 |
| 1994-01-05 | 867 | 878 | 867 | 878 | 75,000 | 4,390 |
| 1994-01-04 | 877 | 877 | 875 | 877 | 20,000 | 4,385 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-09-25]1株→1.1株 [1983-02-15]1株→1.05株
