8053 住友商事(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 | 1,020 | 1,020 | 1,010 | 1,020 | 229,000 | 1,020 |
| 1994-12-29 | 1,010 | 1,030 | 1,010 | 1,030 | 214,000 | 1,030 |
| 1994-12-28 | 1,010 | 1,020 | 1,010 | 1,020 | 701,000 | 1,020 |
| 1994-12-27 | 1,010 | 1,020 | 1,000 | 1,020 | 588,000 | 1,020 |
| 1994-12-26 | 1,010 | 1,020 | 1,000 | 1,020 | 673,000 | 1,020 |
| 1994-12-22 | 1,020 | 1,020 | 1,010 | 1,020 | 986,000 | 1,020 |
| 1994-12-21 | 1,020 | 1,020 | 1,010 | 1,010 | 683,000 | 1,010 |
| 1994-12-20 | 1,010 | 1,020 | 1,000 | 1,020 | 743,000 | 1,020 |
| 1994-12-19 | 1,010 | 1,010 | 1,000 | 1,010 | 1,308,000 | 1,010 |
| 1994-12-16 | 1,010 | 1,010 | 1,000 | 1,010 | 1,067,000 | 1,010 |
| 1994-12-15 | 998 | 1,010 | 997 | 1,010 | 950,000 | 1,010 |
| 1994-12-14 | 978 | 998 | 977 | 995 | 763,000 | 995 |
| 1994-12-13 | 968 | 979 | 961 | 979 | 579,000 | 979 |
| 1994-12-12 | 976 | 980 | 972 | 973 | 356,000 | 973 |
| 1994-12-09 | 990 | 990 | 976 | 976 | 1,256,000 | 976 |
| 1994-12-08 | 985 | 990 | 980 | 983 | 233,000 | 983 |
| 1994-12-07 | 980 | 986 | 978 | 986 | 206,000 | 986 |
| 1994-12-06 | 986 | 990 | 982 | 990 | 357,000 | 990 |
| 1994-12-05 | 988 | 989 | 980 | 988 | 491,000 | 988 |
| 1994-12-02 | 990 | 995 | 985 | 988 | 468,000 | 988 |
| 1994-12-01 | 995 | 995 | 990 | 995 | 304,000 | 995 |
| 1994-11-30 | 985 | 1,000 | 985 | 1,000 | 610,000 | 1,000 |
| 1994-11-29 | 985 | 993 | 983 | 993 | 309,000 | 993 |
| 1994-11-28 | 985 | 990 | 982 | 985 | 540,000 | 985 |
| 1994-11-25 | 991 | 993 | 985 | 985 | 441,000 | 985 |
| 1994-11-24 | 988 | 997 | 985 | 991 | 664,000 | 991 |
| 1994-11-22 | 995 | 999 | 991 | 998 | 555,000 | 998 |
| 1994-11-21 | 1,000 | 1,000 | 991 | 994 | 477,000 | 994 |
| 1994-11-18 | 996 | 996 | 990 | 991 | 396,000 | 991 |
| 1994-11-17 | 991 | 991 | 981 | 986 | 107,000 | 986 |
| 1994-11-16 | 993 | 994 | 981 | 991 | 346,000 | 991 |
| 1994-11-15 | 1,000 | 1,010 | 993 | 996 | 669,000 | 996 |
| 1994-11-14 | 984 | 1,010 | 981 | 1,000 | 875,000 | 1,000 |
| 1994-11-11 | 977 | 985 | 975 | 984 | 1,318,000 | 984 |
| 1994-11-10 | 986 | 990 | 978 | 978 | 613,000 | 978 |
| 1994-11-09 | 986 | 990 | 968 | 983 | 824,000 | 983 |
| 1994-11-08 | 986 | 989 | 980 | 982 | 382,000 | 982 |
| 1994-11-07 | 998 | 998 | 985 | 985 | 1,067,000 | 985 |
| 1994-11-04 | 1,000 | 1,010 | 999 | 1,000 | 471,000 | 1,000 |
| 1994-11-02 | 997 | 1,000 | 995 | 998 | 463,000 | 998 |
| 1994-11-01 | 999 | 1,000 | 990 | 1,000 | 960,000 | 1,000 |
| 1994-10-31 | 1,010 | 1,010 | 997 | 1,000 | 2,620,000 | 1,000 |
| 1994-10-28 | 1,010 | 1,010 | 999 | 1,000 | 695,000 | 1,000 |
| 1994-10-27 | 994 | 1,010 | 993 | 1,000 | 536,000 | 1,000 |
| 1994-10-26 | 990 | 994 | 986 | 987 | 616,000 | 987 |
| 1994-10-25 | 1,010 | 1,010 | 993 | 994 | 1,525,000 | 994 |
| 1994-10-24 | 1,010 | 1,020 | 1,000 | 1,020 | 1,907,000 | 1,020 |
| 1994-10-21 | 1,010 | 1,010 | 1,000 | 1,000 | 447,000 | 1,000 |
| 1994-10-20 | 1,010 | 1,010 | 1,000 | 1,010 | 851,000 | 1,010 |
| 1994-10-19 | 1,010 | 1,010 | 999 | 1,000 | 736,000 | 1,000 |
| 1994-10-18 | 1,000 | 1,010 | 1,000 | 1,010 | 205,000 | 1,010 |
| 1994-10-17 | 1,000 | 1,010 | 997 | 999 | 156,000 | 999 |
| 1994-10-14 | 995 | 1,010 | 995 | 1,000 | 810,000 | 1,000 |
| 1994-10-13 | 1,010 | 1,010 | 992 | 995 | 538,000 | 995 |
| 1994-10-12 | 994 | 1,010 | 993 | 1,010 | 1,726,000 | 1,010 |
| 1994-10-11 | 985 | 993 | 981 | 989 | 719,000 | 989 |
| 1994-10-07 | 987 | 995 | 984 | 995 | 197,000 | 995 |
| 1994-10-06 | 990 | 995 | 986 | 987 | 319,000 | 987 |
| 1994-10-05 | 976 | 992 | 976 | 990 | 748,000 | 990 |
| 1994-10-04 | 980 | 980 | 975 | 980 | 214,000 | 980 |
| 1994-10-03 | 975 | 980 | 971 | 980 | 155,000 | 980 |
| 1994-09-30 | 962 | 975 | 962 | 970 | 461,000 | 970 |
| 1994-09-29 | 970 | 977 | 969 | 970 | 509,000 | 970 |
| 1994-09-28 | 950 | 971 | 948 | 970 | 905,000 | 970 |
| 1994-09-27 | 968 | 968 | 938 | 948 | 639,000 | 948 |
| 1994-09-26 | 965 | 968 | 962 | 962 | 729,000 | 962 |
| 1994-09-22 | 984 | 984 | 974 | 974 | 1,234,000 | 974 |
| 1994-09-21 | 977 | 980 | 967 | 980 | 1,047,000 | 980 |
| 1994-09-20 | 968 | 977 | 956 | 977 | 658,000 | 977 |
| 1994-09-19 | 961 | 961 | 945 | 949 | 679,000 | 949 |
| 1994-09-16 | 986 | 986 | 963 | 965 | 555,000 | 965 |
| 1994-09-14 | 990 | 995 | 981 | 987 | 952,000 | 987 |
| 1994-09-13 | 995 | 1,010 | 983 | 1,000 | 676,000 | 1,000 |
| 1994-09-12 | 989 | 994 | 986 | 988 | 226,000 | 988 |
| 1994-09-09 | 990 | 995 | 985 | 989 | 1,476,000 | 989 |
| 1994-09-08 | 993 | 998 | 990 | 990 | 636,000 | 990 |
| 1994-09-07 | 997 | 999 | 991 | 991 | 786,000 | 991 |
| 1994-09-06 | 1,010 | 1,020 | 1,000 | 1,010 | 365,000 | 1,010 |
| 1994-09-05 | 1,030 | 1,030 | 1,000 | 1,020 | 500,000 | 1,020 |
| 1994-09-02 | 1,030 | 1,040 | 1,020 | 1,030 | 751,000 | 1,030 |
| 1994-09-01 | 1,020 | 1,030 | 1,020 | 1,030 | 452,000 | 1,030 |
| 1994-08-31 | 1,010 | 1,030 | 1,010 | 1,030 | 760,000 | 1,030 |
| 1994-08-30 | 1,020 | 1,030 | 1,010 | 1,020 | 347,000 | 1,020 |
| 1994-08-29 | 1,020 | 1,030 | 1,010 | 1,020 | 217,000 | 1,020 |
| 1994-08-26 | 1,020 | 1,030 | 1,010 | 1,010 | 352,000 | 1,010 |
| 1994-08-25 | 1,020 | 1,030 | 1,010 | 1,030 | 483,000 | 1,030 |
| 1994-08-24 | 1,000 | 1,020 | 1,000 | 1,010 | 495,000 | 1,010 |
| 1994-08-23 | 1,000 | 1,020 | 996 | 1,010 | 327,000 | 1,010 |
| 1994-08-22 | 1,020 | 1,020 | 1,000 | 1,000 | 341,000 | 1,000 |
| 1994-08-19 | 1,020 | 1,020 | 1,000 | 1,010 | 433,000 | 1,010 |
| 1994-08-18 | 1,010 | 1,030 | 1,010 | 1,030 | 788,000 | 1,030 |
| 1994-08-17 | 1,020 | 1,020 | 1,010 | 1,010 | 705,000 | 1,010 |
| 1994-08-16 | 1,010 | 1,020 | 1,010 | 1,020 | 496,000 | 1,020 |
| 1994-08-15 | 1,010 | 1,010 | 1,000 | 1,000 | 226,000 | 1,000 |
| 1994-08-12 | 1,020 | 1,020 | 1,000 | 1,000 | 527,000 | 1,000 |
| 1994-08-11 | 1,040 | 1,040 | 1,020 | 1,030 | 398,000 | 1,030 |
| 1994-08-10 | 1,020 | 1,050 | 1,020 | 1,040 | 1,137,000 | 1,040 |
| 1994-08-09 | 1,030 | 1,030 | 1,010 | 1,030 | 910,000 | 1,030 |
| 1994-08-08 | 1,010 | 1,020 | 1,000 | 1,020 | 400,000 | 1,020 |
| 1994-08-05 | 1,010 | 1,020 | 1,000 | 1,010 | 293,000 | 1,010 |
| 1994-08-04 | 1,010 | 1,020 | 1,010 | 1,020 | 123,000 | 1,020 |
| 1994-08-03 | 1,020 | 1,020 | 1,010 | 1,020 | 511,000 | 1,020 |
| 1994-08-02 | 1,010 | 1,020 | 1,000 | 1,020 | 362,000 | 1,020 |
| 1994-08-01 | 999 | 1,010 | 999 | 1,010 | 163,000 | 1,010 |
| 1994-07-29 | 1,010 | 1,010 | 999 | 1,010 | 647,000 | 1,010 |
| 1994-07-28 | 1,000 | 1,020 | 994 | 1,000 | 1,046,000 | 1,000 |
| 1994-07-27 | 1,010 | 1,010 | 990 | 1,000 | 738,000 | 1,000 |
| 1994-07-26 | 990 | 1,010 | 989 | 1,010 | 804,000 | 1,010 |
| 1994-07-25 | 984 | 985 | 975 | 985 | 441,000 | 985 |
| 1994-07-22 | 1,010 | 1,010 | 980 | 980 | 727,000 | 980 |
| 1994-07-21 | 1,010 | 1,020 | 997 | 998 | 652,000 | 998 |
| 1994-07-20 | 1,020 | 1,020 | 1,010 | 1,010 | 544,000 | 1,010 |
| 1994-07-19 | 1,030 | 1,030 | 1,010 | 1,020 | 242,000 | 1,020 |
| 1994-07-18 | 1,020 | 1,030 | 1,020 | 1,030 | 413,000 | 1,030 |
| 1994-07-15 | 1,030 | 1,030 | 1,020 | 1,030 | 161,000 | 1,030 |
| 1994-07-14 | 1,020 | 1,030 | 1,010 | 1,030 | 433,000 | 1,030 |
| 1994-07-13 | 1,000 | 1,020 | 995 | 1,020 | 337,000 | 1,020 |
| 1994-07-12 | 1,000 | 1,010 | 995 | 1,010 | 604,000 | 1,010 |
| 1994-07-11 | 1,010 | 1,010 | 1,000 | 1,000 | 643,000 | 1,000 |
| 1994-07-08 | 1,020 | 1,020 | 1,010 | 1,020 | 772,000 | 1,020 |
| 1994-07-07 | 1,020 | 1,020 | 1,010 | 1,010 | 558,000 | 1,010 |
| 1994-07-06 | 1,020 | 1,030 | 1,010 | 1,010 | 608,000 | 1,010 |
| 1994-07-05 | 1,010 | 1,020 | 1,010 | 1,020 | 1,226,000 | 1,020 |
| 1994-07-04 | 1,020 | 1,030 | 1,010 | 1,020 | 1,219,000 | 1,020 |
| 1994-07-01 | 1,020 | 1,030 | 1,010 | 1,020 | 1,193,000 | 1,020 |
| 1994-06-30 | 1,010 | 1,040 | 1,010 | 1,030 | 1,076,000 | 1,030 |
| 1994-06-29 | 1,020 | 1,030 | 1,010 | 1,020 | 684,000 | 1,020 |
| 1994-06-28 | 1,010 | 1,050 | 1,010 | 1,020 | 1,034,000 | 1,020 |
| 1994-06-27 | 1,010 | 1,020 | 1,000 | 1,000 | 863,000 | 1,000 |
| 1994-06-24 | 1,030 | 1,060 | 1,030 | 1,030 | 887,000 | 1,030 |
| 1994-06-23 | 1,040 | 1,050 | 1,030 | 1,050 | 1,234,000 | 1,050 |
| 1994-06-22 | 1,010 | 1,040 | 1,000 | 1,020 | 1,002,000 | 1,020 |
| 1994-06-21 | 1,050 | 1,050 | 1,030 | 1,030 | 698,000 | 1,030 |
| 1994-06-20 | 1,070 | 1,080 | 1,050 | 1,060 | 779,000 | 1,060 |
| 1994-06-17 | 1,060 | 1,080 | 1,050 | 1,070 | 636,000 | 1,070 |
| 1994-06-16 | 1,040 | 1,050 | 1,030 | 1,050 | 446,000 | 1,050 |
| 1994-06-15 | 1,060 | 1,060 | 1,040 | 1,040 | 432,000 | 1,040 |
| 1994-06-14 | 1,040 | 1,050 | 1,030 | 1,050 | 592,000 | 1,050 |
| 1994-06-13 | 1,050 | 1,050 | 1,030 | 1,030 | 1,181,000 | 1,030 |
| 1994-06-10 | 1,090 | 1,090 | 1,060 | 1,060 | 2,422,000 | 1,060 |
| 1994-06-09 | 1,090 | 1,100 | 1,080 | 1,100 | 1,041,000 | 1,100 |
| 1994-06-08 | 1,060 | 1,100 | 1,050 | 1,100 | 1,595,000 | 1,100 |
| 1994-06-07 | 1,050 | 1,070 | 1,050 | 1,070 | 510,000 | 1,070 |
| 1994-06-06 | 1,060 | 1,060 | 1,040 | 1,040 | 777,000 | 1,040 |
| 1994-06-03 | 1,040 | 1,060 | 1,030 | 1,060 | 1,163,000 | 1,060 |
| 1994-06-02 | 1,060 | 1,080 | 1,050 | 1,060 | 1,501,000 | 1,060 |
| 1994-06-01 | 1,050 | 1,060 | 1,030 | 1,050 | 1,164,000 | 1,050 |
| 1994-05-31 | 1,030 | 1,050 | 1,020 | 1,050 | 1,054,000 | 1,050 |
| 1994-05-30 | 1,020 | 1,030 | 1,010 | 1,030 | 746,000 | 1,030 |
| 1994-05-27 | 1,000 | 1,020 | 999 | 1,010 | 576,000 | 1,010 |
| 1994-05-26 | 1,010 | 1,010 | 1,000 | 1,000 | 501,000 | 1,000 |
| 1994-05-25 | 1,020 | 1,020 | 1,000 | 1,010 | 724,000 | 1,010 |
| 1994-05-24 | 1,000 | 1,020 | 1,000 | 1,020 | 1,005,000 | 1,020 |
| 1994-05-23 | 1,020 | 1,020 | 1,000 | 1,000 | 657,000 | 1,000 |
| 1994-05-20 | 1,010 | 1,010 | 999 | 1,000 | 610,000 | 1,000 |
| 1994-05-19 | 999 | 1,010 | 991 | 995 | 828,000 | 995 |
| 1994-05-18 | 1,000 | 1,010 | 995 | 1,000 | 677,000 | 1,000 |
| 1994-05-17 | 995 | 1,010 | 995 | 1,000 | 538,000 | 1,000 |
| 1994-05-16 | 1,000 | 1,010 | 995 | 995 | 445,000 | 995 |
| 1994-05-13 | 999 | 1,010 | 995 | 1,000 | 1,024,000 | 1,000 |
| 1994-05-12 | 995 | 1,000 | 990 | 999 | 542,000 | 999 |
| 1994-05-11 | 1,000 | 1,010 | 992 | 1,000 | 1,263,000 | 1,000 |
| 1994-05-10 | 986 | 998 | 986 | 990 | 514,000 | 990 |
| 1994-05-09 | 992 | 996 | 984 | 994 | 463,000 | 994 |
| 1994-05-06 | 985 | 1,010 | 985 | 997 | 473,000 | 997 |
| 1994-05-02 | 987 | 990 | 980 | 983 | 381,000 | 983 |
| 1994-04-28 | 989 | 993 | 981 | 987 | 418,000 | 987 |
| 1994-04-27 | 987 | 1,000 | 983 | 994 | 807,000 | 994 |
| 1994-04-26 | 985 | 993 | 983 | 987 | 377,000 | 987 |
| 1994-04-25 | 986 | 1,000 | 979 | 995 | 666,000 | 995 |
| 1994-04-22 | 1,010 | 1,010 | 990 | 994 | 938,000 | 994 |
| 1994-04-21 | 1,010 | 1,010 | 1,000 | 1,010 | 494,000 | 1,010 |
| 1994-04-20 | 1,020 | 1,030 | 1,000 | 1,000 | 1,034,000 | 1,000 |
| 1994-04-19 | 1,010 | 1,030 | 1,010 | 1,020 | 689,000 | 1,020 |
| 1994-04-18 | 1,030 | 1,030 | 1,010 | 1,010 | 527,000 | 1,010 |
| 1994-04-15 | 1,040 | 1,040 | 1,010 | 1,030 | 1,315,000 | 1,030 |
| 1994-04-14 | 1,030 | 1,050 | 1,020 | 1,030 | 1,647,000 | 1,030 |
| 1994-04-13 | 1,030 | 1,040 | 1,020 | 1,040 | 835,000 | 1,040 |
| 1994-04-12 | 1,050 | 1,050 | 1,020 | 1,020 | 650,000 | 1,020 |
| 1994-04-11 | 1,060 | 1,060 | 1,040 | 1,040 | 299,000 | 1,040 |
| 1994-04-08 | 1,040 | 1,070 | 1,040 | 1,040 | 1,447,000 | 1,040 |
| 1994-04-07 | 1,030 | 1,060 | 1,020 | 1,050 | 1,395,000 | 1,050 |
| 1994-04-06 | 1,050 | 1,060 | 1,030 | 1,040 | 1,350,000 | 1,040 |
| 1994-04-05 | 1,020 | 1,040 | 1,010 | 1,040 | 784,000 | 1,040 |
| 1994-04-04 | 1,010 | 1,010 | 998 | 1,000 | 877,000 | 1,000 |
| 1994-04-01 | 1,020 | 1,030 | 1,000 | 1,010 | 997,000 | 1,010 |
| 1994-03-31 | 1,040 | 1,040 | 995 | 999 | 2,199,000 | 999 |
| 1994-03-30 | 987 | 1,050 | 987 | 1,040 | 1,654,000 | 1,040 |
| 1994-03-29 | 1,000 | 1,010 | 990 | 992 | 524,000 | 992 |
| 1994-03-28 | 988 | 1,010 | 981 | 1,000 | 532,000 | 1,000 |
| 1994-03-25 | 1,000 | 1,010 | 991 | 991 | 1,178,000 | 991 |
| 1994-03-24 | 1,030 | 1,030 | 1,020 | 1,020 | 561,000 | 1,020 |
| 1994-03-23 | 1,030 | 1,040 | 1,020 | 1,020 | 1,155,000 | 1,020 |
| 1994-03-22 | 1,040 | 1,050 | 1,030 | 1,040 | 1,019,000 | 1,040 |
| 1994-03-18 | 1,050 | 1,060 | 1,040 | 1,040 | 860,000 | 1,040 |
| 1994-03-17 | 1,050 | 1,050 | 1,040 | 1,040 | 1,173,000 | 1,040 |
| 1994-03-16 | 1,030 | 1,060 | 1,030 | 1,050 | 2,543,000 | 1,050 |
| 1994-03-15 | 1,030 | 1,040 | 1,020 | 1,020 | 750,000 | 1,020 |
| 1994-03-14 | 1,020 | 1,040 | 1,020 | 1,030 | 879,000 | 1,030 |
| 1994-03-11 | 1,030 | 1,030 | 1,010 | 1,020 | 2,273,000 | 1,020 |
| 1994-03-10 | 1,000 | 1,030 | 1,000 | 1,020 | 828,000 | 1,020 |
| 1994-03-09 | 1,000 | 1,010 | 998 | 1,000 | 815,000 | 1,000 |
| 1994-03-08 | 1,010 | 1,030 | 1,000 | 1,010 | 773,000 | 1,010 |
| 1994-03-07 | 1,030 | 1,040 | 1,010 | 1,010 | 957,000 | 1,010 |
| 1994-03-04 | 999 | 1,040 | 995 | 1,030 | 1,777,000 | 1,030 |
| 1994-03-03 | 995 | 1,010 | 983 | 990 | 1,154,000 | 990 |
| 1994-03-02 | 990 | 1,000 | 983 | 986 | 1,283,000 | 986 |
| 1994-03-01 | 1,030 | 1,040 | 1,000 | 1,010 | 1,400,000 | 1,010 |
| 1994-02-28 | 1,030 | 1,050 | 1,020 | 1,030 | 2,875,000 | 1,030 |
| 1994-02-25 | 981 | 1,020 | 981 | 1,010 | 2,068,000 | 1,010 |
| 1994-02-24 | 983 | 1,010 | 980 | 990 | 2,096,000 | 990 |
| 1994-02-23 | 980 | 989 | 973 | 973 | 1,378,000 | 973 |
| 1994-02-22 | 974 | 977 | 964 | 975 | 1,661,000 | 975 |
| 1994-02-21 | 957 | 968 | 943 | 964 | 825,000 | 964 |
| 1994-02-18 | 959 | 962 | 949 | 962 | 810,000 | 962 |
| 1994-02-17 | 938 | 948 | 923 | 939 | 468,000 | 939 |
| 1994-02-16 | 940 | 948 | 933 | 948 | 706,000 | 948 |
| 1994-02-15 | 895 | 922 | 895 | 922 | 1,009,000 | 922 |
| 1994-02-14 | 931 | 938 | 901 | 910 | 1,198,000 | 910 |
| 1994-02-10 | 960 | 966 | 945 | 951 | 1,280,000 | 951 |
| 1994-02-09 | 955 | 963 | 935 | 950 | 947,000 | 950 |
| 1994-02-08 | 955 | 971 | 951 | 960 | 1,663,000 | 960 |
| 1994-02-07 | 950 | 961 | 950 | 955 | 220,000 | 955 |
| 1994-02-04 | 970 | 975 | 961 | 970 | 795,000 | 970 |
| 1994-02-03 | 988 | 988 | 951 | 975 | 947,000 | 975 |
| 1994-02-02 | 963 | 975 | 960 | 969 | 1,333,000 | 969 |
| 1994-02-01 | 988 | 991 | 965 | 965 | 2,281,000 | 965 |
| 1994-01-31 | 930 | 989 | 927 | 989 | 2,137,000 | 989 |
| 1994-01-28 | 905 | 908 | 899 | 905 | 354,000 | 905 |
| 1994-01-27 | 895 | 914 | 895 | 910 | 905,000 | 910 |
| 1994-01-26 | 870 | 892 | 870 | 885 | 511,000 | 885 |
| 1994-01-25 | 870 | 880 | 861 | 872 | 246,000 | 872 |
| 1994-01-24 | 856 | 886 | 856 | 870 | 660,000 | 870 |
| 1994-01-21 | 904 | 910 | 896 | 896 | 1,437,000 | 896 |
| 1994-01-20 | 919 | 919 | 896 | 905 | 790,000 | 905 |
| 1994-01-19 | 887 | 911 | 887 | 911 | 644,000 | 911 |
| 1994-01-18 | 902 | 910 | 885 | 885 | 362,000 | 885 |
| 1994-01-17 | 911 | 919 | 908 | 912 | 433,000 | 912 |
| 1994-01-14 | 912 | 919 | 893 | 919 | 1,006,000 | 919 |
| 1994-01-13 | 915 | 925 | 901 | 910 | 1,365,000 | 910 |
| 1994-01-12 | 876 | 927 | 876 | 927 | 1,273,000 | 927 |
| 1994-01-11 | 878 | 890 | 875 | 885 | 957,000 | 885 |
| 1994-01-10 | 870 | 886 | 860 | 886 | 915,000 | 886 |
| 1994-01-07 | 870 | 870 | 854 | 869 | 451,000 | 869 |
| 1994-01-06 | 872 | 880 | 855 | 870 | 874,000 | 870 |
| 1994-01-05 | 858 | 871 | 858 | 868 | 608,000 | 868 |
| 1994-01-04 | 848 | 867 | 837 | 867 | 113,000 | 867 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1986-03-27]1株→1.1株 [1984-03-28]1株→1.05株
