8060 キヤノンマーケティングジャパン(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 | 2,950 | 3,020 | 2,950 | 3,020 | 30,000 | 2,614.72 |
| 1994-12-29 | 2,970 | 3,000 | 2,950 | 2,990 | 31,000 | 2,588.74 |
| 1994-12-28 | 3,050 | 3,050 | 3,010 | 3,020 | 55,000 | 2,614.72 |
| 1994-12-27 | 2,950 | 3,020 | 2,950 | 3,020 | 29,000 | 2,614.72 |
| 1994-12-26 | 2,980 | 3,010 | 2,980 | 3,000 | 71,000 | 2,597.40 |
| 1994-12-22 | 2,950 | 2,990 | 2,930 | 2,980 | 99,000 | 2,580.09 |
| 1994-12-21 | 2,900 | 2,930 | 2,900 | 2,930 | 43,000 | 2,536.80 |
| 1994-12-20 | 2,880 | 2,900 | 2,880 | 2,890 | 58,000 | 2,502.16 |
| 1994-12-19 | 2,890 | 2,950 | 2,890 | 2,900 | 77,000 | 2,510.82 |
| 1994-12-16 | 2,880 | 2,900 | 2,870 | 2,890 | 192,000 | 2,502.16 |
| 1994-12-15 | 2,870 | 2,910 | 2,860 | 2,870 | 81,000 | 2,484.85 |
| 1994-12-14 | 2,860 | 2,910 | 2,860 | 2,860 | 54,000 | 2,476.19 |
| 1994-12-13 | 2,870 | 2,870 | 2,860 | 2,860 | 61,000 | 2,476.19 |
| 1994-12-12 | 2,890 | 2,890 | 2,860 | 2,880 | 73,000 | 2,493.51 |
| 1994-12-09 | 2,900 | 2,910 | 2,880 | 2,880 | 233,000 | 2,493.51 |
| 1994-12-08 | 2,920 | 2,920 | 2,880 | 2,890 | 50,000 | 2,502.16 |
| 1994-12-07 | 2,930 | 2,930 | 2,910 | 2,910 | 70,000 | 2,519.48 |
| 1994-12-06 | 2,940 | 2,940 | 2,930 | 2,930 | 33,000 | 2,536.80 |
| 1994-12-05 | 2,940 | 2,950 | 2,910 | 2,930 | 63,000 | 2,536.80 |
| 1994-12-02 | 2,950 | 2,950 | 2,910 | 2,910 | 67,000 | 2,519.48 |
| 1994-12-01 | 2,990 | 2,990 | 2,910 | 2,920 | 71,000 | 2,528.14 |
| 1994-11-30 | 2,910 | 2,970 | 2,910 | 2,960 | 78,000 | 2,562.77 |
| 1994-11-29 | 2,910 | 2,930 | 2,910 | 2,910 | 39,000 | 2,519.48 |
| 1994-11-28 | 3,010 | 3,010 | 2,940 | 2,940 | 45,000 | 2,545.45 |
| 1994-11-25 | 2,950 | 3,030 | 2,940 | 3,020 | 56,000 | 2,614.72 |
| 1994-11-24 | 2,920 | 3,000 | 2,920 | 2,950 | 45,000 | 2,554.11 |
| 1994-11-22 | 2,940 | 2,960 | 2,930 | 2,960 | 92,000 | 2,562.77 |
| 1994-11-21 | 2,970 | 2,970 | 2,930 | 2,930 | 26,000 | 2,536.80 |
| 1994-11-18 | 3,000 | 3,000 | 2,910 | 2,930 | 200,000 | 2,536.80 |
| 1994-11-17 | 3,070 | 3,070 | 2,980 | 2,980 | 123,000 | 2,580.09 |
| 1994-11-16 | 3,050 | 3,050 | 3,020 | 3,020 | 153,000 | 2,614.72 |
| 1994-11-15 | 3,080 | 3,080 | 3,040 | 3,050 | 157,000 | 2,640.69 |
| 1994-11-14 | 3,080 | 3,080 | 3,050 | 3,060 | 79,000 | 2,649.35 |
| 1994-11-11 | 3,100 | 3,100 | 3,070 | 3,080 | 368,000 | 2,666.67 |
| 1994-11-10 | 3,120 | 3,130 | 3,100 | 3,120 | 148,000 | 2,701.30 |
| 1994-11-09 | 3,120 | 3,150 | 3,120 | 3,120 | 39,000 | 2,701.30 |
| 1994-11-08 | 3,140 | 3,140 | 3,110 | 3,110 | 58,000 | 2,692.64 |
| 1994-11-07 | 3,130 | 3,150 | 3,130 | 3,130 | 27,000 | 2,709.96 |
| 1994-11-04 | 3,200 | 3,230 | 3,180 | 3,230 | 166,000 | 2,796.54 |
| 1994-11-02 | 3,120 | 3,150 | 3,120 | 3,150 | 41,000 | 2,727.27 |
| 1994-11-01 | 3,170 | 3,220 | 3,170 | 3,220 | 58,000 | 2,787.88 |
| 1994-10-31 | 3,160 | 3,270 | 3,150 | 3,270 | 256,000 | 2,831.17 |
| 1994-10-28 | 3,100 | 3,100 | 3,080 | 3,080 | 40,000 | 2,666.67 |
| 1994-10-27 | 3,090 | 3,130 | 3,050 | 3,050 | 119,000 | 2,640.69 |
| 1994-10-26 | 3,100 | 3,110 | 3,070 | 3,110 | 59,000 | 2,692.64 |
| 1994-10-25 | 3,140 | 3,140 | 3,080 | 3,110 | 71,000 | 2,692.64 |
| 1994-10-24 | 3,110 | 3,150 | 3,110 | 3,150 | 67,000 | 2,727.27 |
| 1994-10-21 | 3,100 | 3,100 | 3,070 | 3,100 | 16,000 | 2,683.98 |
| 1994-10-20 | 3,150 | 3,150 | 3,150 | 3,150 | 77,000 | 2,727.27 |
| 1994-10-19 | 3,170 | 3,170 | 3,140 | 3,150 | 63,000 | 2,727.27 |
| 1994-10-18 | 3,150 | 3,170 | 3,140 | 3,170 | 85,000 | 2,744.59 |
| 1994-10-17 | 3,140 | 3,150 | 3,140 | 3,150 | 61,000 | 2,727.27 |
| 1994-10-14 | 3,140 | 3,140 | 3,130 | 3,140 | 120,000 | 2,718.61 |
| 1994-10-13 | 3,140 | 3,150 | 3,130 | 3,140 | 144,000 | 2,718.61 |
| 1994-10-12 | 3,150 | 3,150 | 3,140 | 3,140 | 64,000 | 2,718.61 |
| 1994-10-11 | 3,190 | 3,190 | 3,150 | 3,150 | 137,000 | 2,727.27 |
| 1994-10-07 | 3,090 | 3,110 | 3,090 | 3,100 | 111,000 | 2,683.98 |
| 1994-10-06 | 3,100 | 3,130 | 3,100 | 3,110 | 80,000 | 2,692.64 |
| 1994-10-05 | 3,060 | 3,100 | 3,050 | 3,100 | 53,000 | 2,683.98 |
| 1994-10-04 | 3,060 | 3,070 | 3,010 | 3,010 | 96,000 | 2,606.06 |
| 1994-10-03 | 3,050 | 3,100 | 3,040 | 3,060 | 62,000 | 2,649.35 |
| 1994-09-30 | 3,120 | 3,130 | 3,110 | 3,130 | 36,000 | 2,709.96 |
| 1994-09-29 | 3,100 | 3,150 | 3,100 | 3,120 | 112,000 | 2,701.30 |
| 1994-09-28 | 3,170 | 3,170 | 3,100 | 3,110 | 236,000 | 2,692.64 |
| 1994-09-27 | 3,120 | 3,170 | 3,050 | 3,120 | 148,000 | 2,701.30 |
| 1994-09-26 | 3,110 | 3,160 | 3,110 | 3,110 | 59,000 | 2,692.64 |
| 1994-09-22 | 3,180 | 3,180 | 3,100 | 3,100 | 69,000 | 2,683.98 |
| 1994-09-21 | 3,110 | 3,130 | 3,110 | 3,130 | 396,000 | 2,709.96 |
| 1994-09-20 | 3,090 | 3,120 | 3,070 | 3,120 | 233,000 | 2,701.30 |
| 1994-09-19 | 3,050 | 3,070 | 3,020 | 3,040 | 93,000 | 2,632.03 |
| 1994-09-16 | 3,110 | 3,110 | 3,070 | 3,070 | 88,000 | 2,658.01 |
| 1994-09-14 | 3,150 | 3,170 | 3,120 | 3,120 | 145,000 | 2,701.30 |
| 1994-09-13 | 3,220 | 3,220 | 3,200 | 3,200 | 51,000 | 2,770.56 |
| 1994-09-12 | 3,230 | 3,230 | 3,200 | 3,200 | 97,000 | 2,770.56 |
| 1994-09-09 | 3,220 | 3,230 | 3,150 | 3,180 | 157,000 | 2,753.25 |
| 1994-09-08 | 3,230 | 3,240 | 3,200 | 3,240 | 94,000 | 2,805.19 |
| 1994-09-07 | 3,260 | 3,260 | 3,210 | 3,230 | 103,000 | 2,796.54 |
| 1994-09-06 | 3,260 | 3,280 | 3,240 | 3,240 | 165,000 | 2,805.19 |
| 1994-09-05 | 3,280 | 3,280 | 3,260 | 3,270 | 95,000 | 2,831.17 |
| 1994-09-02 | 3,240 | 3,250 | 3,220 | 3,230 | 152,000 | 2,796.54 |
| 1994-09-01 | 3,260 | 3,270 | 3,250 | 3,250 | 116,000 | 2,813.85 |
| 1994-08-31 | 3,200 | 3,220 | 3,200 | 3,210 | 43,000 | 2,779.22 |
| 1994-08-30 | 3,250 | 3,260 | 3,210 | 3,240 | 108,000 | 2,805.19 |
| 1994-08-29 | 3,260 | 3,260 | 3,200 | 3,260 | 67,000 | 2,822.51 |
| 1994-08-26 | 3,310 | 3,310 | 3,260 | 3,270 | 188,000 | 2,831.17 |
| 1994-08-25 | 3,310 | 3,310 | 3,260 | 3,290 | 189,000 | 2,848.48 |
| 1994-08-24 | 3,230 | 3,280 | 3,230 | 3,260 | 128,000 | 2,822.51 |
| 1994-08-23 | 3,230 | 3,260 | 3,220 | 3,250 | 151,000 | 2,813.85 |
| 1994-08-22 | 3,290 | 3,290 | 3,220 | 3,220 | 94,000 | 2,787.88 |
| 1994-08-19 | 3,290 | 3,290 | 3,240 | 3,240 | 480,000 | 2,805.19 |
| 1994-08-18 | 3,350 | 3,360 | 3,300 | 3,330 | 130,000 | 2,883.12 |
| 1994-08-17 | 3,330 | 3,340 | 3,320 | 3,330 | 58,000 | 2,883.12 |
| 1994-08-16 | 3,340 | 3,350 | 3,330 | 3,340 | 30,000 | 2,891.77 |
| 1994-08-15 | 3,320 | 3,350 | 3,320 | 3,350 | 32,000 | 2,900.43 |
| 1994-08-12 | 3,320 | 3,350 | 3,320 | 3,350 | 87,000 | 2,900.43 |
| 1994-08-11 | 3,340 | 3,370 | 3,340 | 3,350 | 65,000 | 2,900.43 |
| 1994-08-10 | 3,390 | 3,400 | 3,380 | 3,390 | 94,000 | 2,935.06 |
| 1994-08-09 | 3,450 | 3,450 | 3,430 | 3,430 | 73,000 | 2,969.70 |
| 1994-08-08 | 3,430 | 3,470 | 3,420 | 3,470 | 197,000 | 3,004.33 |
| 1994-08-05 | 3,430 | 3,430 | 3,410 | 3,430 | 39,000 | 2,969.70 |
| 1994-08-04 | 3,400 | 3,430 | 3,400 | 3,410 | 52,000 | 2,952.38 |
| 1994-08-03 | 3,350 | 3,420 | 3,350 | 3,420 | 30,000 | 2,961.04 |
| 1994-08-02 | 3,380 | 3,400 | 3,330 | 3,350 | 78,000 | 2,900.43 |
| 1994-08-01 | 3,320 | 3,350 | 3,300 | 3,300 | 82,000 | 2,857.14 |
| 1994-07-29 | 3,270 | 3,300 | 3,270 | 3,300 | 157,000 | 2,857.14 |
| 1994-07-28 | 3,250 | 3,260 | 3,200 | 3,250 | 196,000 | 2,813.85 |
| 1994-07-27 | 3,350 | 3,350 | 3,240 | 3,250 | 170,000 | 2,813.85 |
| 1994-07-26 | 3,350 | 3,360 | 3,320 | 3,360 | 97,000 | 2,909.09 |
| 1994-07-25 | 3,380 | 3,380 | 3,350 | 3,360 | 357,000 | 2,909.09 |
| 1994-07-22 | 3,410 | 3,410 | 3,400 | 3,400 | 470,000 | 2,943.72 |
| 1994-07-21 | 3,440 | 3,450 | 3,440 | 3,450 | 48,000 | 2,987.01 |
| 1994-07-20 | 3,500 | 3,500 | 3,450 | 3,450 | 57,000 | 2,987.01 |
| 1994-07-19 | 3,500 | 3,500 | 3,450 | 3,450 | 75,000 | 2,987.01 |
| 1994-07-18 | 3,550 | 3,550 | 3,500 | 3,510 | 63,000 | 3,038.96 |
| 1994-07-15 | 3,510 | 3,520 | 3,480 | 3,520 | 148,000 | 3,047.62 |
| 1994-07-14 | 3,500 | 3,560 | 3,500 | 3,530 | 203,000 | 3,056.28 |
| 1994-07-13 | 3,460 | 3,500 | 3,450 | 3,490 | 251,000 | 3,021.65 |
| 1994-07-12 | 3,400 | 3,420 | 3,400 | 3,410 | 95,000 | 2,952.38 |
| 1994-07-11 | 3,430 | 3,430 | 3,380 | 3,380 | 57,000 | 2,926.41 |
| 1994-07-08 | 3,490 | 3,500 | 3,400 | 3,450 | 552,000 | 2,987.01 |
| 1994-07-07 | 3,510 | 3,530 | 3,500 | 3,520 | 40,000 | 3,047.62 |
| 1994-07-06 | 3,510 | 3,590 | 3,500 | 3,590 | 264,000 | 3,108.23 |
| 1994-07-05 | 3,500 | 3,520 | 3,460 | 3,460 | 119,000 | 2,995.67 |
| 1994-07-04 | 3,360 | 3,440 | 3,360 | 3,400 | 109,000 | 2,943.72 |
| 1994-07-01 | 3,330 | 3,380 | 3,330 | 3,330 | 97,000 | 2,883.12 |
| 1994-06-30 | 3,280 | 3,370 | 3,280 | 3,360 | 63,000 | 2,909.09 |
| 1994-06-29 | 3,350 | 3,380 | 3,280 | 3,280 | 85,000 | 2,839.83 |
| 1994-06-28 | 3,280 | 3,350 | 3,260 | 3,340 | 116,000 | 2,891.77 |
| 1994-06-27 | 3,300 | 3,300 | 3,200 | 3,210 | 78,000 | 2,779.22 |
| 1994-06-24 | 3,360 | 3,400 | 3,350 | 3,350 | 232,000 | 2,900.43 |
| 1994-06-23 | 3,330 | 3,400 | 3,330 | 3,390 | 431,000 | 2,935.06 |
| 1994-06-22 | 3,350 | 3,350 | 3,290 | 3,310 | 396,000 | 2,865.80 |
| 1994-06-21 | 3,320 | 3,370 | 3,300 | 3,300 | 76,000 | 2,857.14 |
| 1994-06-20 | 3,400 | 3,450 | 3,390 | 3,420 | 205,000 | 2,961.04 |
| 1994-06-17 | 3,410 | 3,420 | 3,350 | 3,400 | 270,000 | 2,943.72 |
| 1994-06-16 | 3,330 | 3,400 | 3,310 | 3,400 | 146,000 | 2,943.72 |
| 1994-06-15 | 3,390 | 3,400 | 3,340 | 3,340 | 89,000 | 2,891.77 |
| 1994-06-14 | 3,360 | 3,390 | 3,360 | 3,380 | 91,000 | 2,926.41 |
| 1994-06-13 | 3,400 | 3,400 | 3,370 | 3,390 | 43,000 | 2,935.06 |
| 1994-06-10 | 3,350 | 3,400 | 3,350 | 3,400 | 209,000 | 2,943.72 |
| 1994-06-09 | 3,340 | 3,380 | 3,330 | 3,380 | 198,000 | 2,926.41 |
| 1994-06-08 | 3,320 | 3,340 | 3,320 | 3,330 | 241,000 | 2,883.12 |
| 1994-06-07 | 3,320 | 3,340 | 3,300 | 3,340 | 505,000 | 2,891.77 |
| 1994-06-06 | 3,300 | 3,320 | 3,300 | 3,310 | 173,000 | 2,865.80 |
| 1994-06-03 | 3,310 | 3,330 | 3,300 | 3,330 | 147,000 | 2,883.12 |
| 1994-06-02 | 3,310 | 3,330 | 3,310 | 3,330 | 134,000 | 2,883.12 |
| 1994-06-01 | 3,310 | 3,330 | 3,300 | 3,330 | 336,000 | 2,883.12 |
| 1994-05-31 | 3,280 | 3,330 | 3,270 | 3,300 | 192,000 | 2,857.14 |
| 1994-05-30 | 3,300 | 3,340 | 3,300 | 3,320 | 419,000 | 2,874.46 |
| 1994-05-27 | 3,230 | 3,290 | 3,220 | 3,270 | 212,000 | 2,831.17 |
| 1994-05-26 | 3,250 | 3,250 | 3,220 | 3,220 | 149,000 | 2,787.88 |
| 1994-05-25 | 3,250 | 3,270 | 3,250 | 3,270 | 339,000 | 2,831.17 |
| 1994-05-24 | 3,240 | 3,260 | 3,230 | 3,250 | 182,000 | 2,813.85 |
| 1994-05-23 | 3,200 | 3,250 | 3,190 | 3,230 | 224,000 | 2,796.54 |
| 1994-05-20 | 3,160 | 3,200 | 3,160 | 3,190 | 198,000 | 2,761.90 |
| 1994-05-19 | 3,160 | 3,180 | 3,140 | 3,170 | 238,000 | 2,744.59 |
| 1994-05-18 | 3,140 | 3,160 | 3,140 | 3,160 | 174,000 | 2,735.93 |
| 1994-05-17 | 3,160 | 3,170 | 3,130 | 3,130 | 501,000 | 2,709.96 |
| 1994-05-16 | 3,150 | 3,170 | 3,140 | 3,160 | 892,000 | 2,735.93 |
| 1994-05-13 | 3,130 | 3,150 | 3,120 | 3,130 | 279,000 | 2,709.96 |
| 1994-05-12 | 3,130 | 3,180 | 3,130 | 3,150 | 148,000 | 2,727.27 |
| 1994-05-11 | 3,170 | 3,180 | 3,170 | 3,180 | 176,000 | 2,753.25 |
| 1994-05-10 | 3,160 | 3,190 | 3,160 | 3,180 | 112,000 | 2,753.25 |
| 1994-05-09 | 3,150 | 3,170 | 3,140 | 3,170 | 101,000 | 2,744.59 |
| 1994-05-06 | 3,210 | 3,220 | 3,150 | 3,150 | 440,000 | 2,727.27 |
| 1994-05-02 | 3,180 | 3,210 | 3,160 | 3,210 | 199,000 | 2,779.22 |
| 1994-04-28 | 3,200 | 3,210 | 3,170 | 3,200 | 183,000 | 2,770.56 |
| 1994-04-27 | 3,110 | 3,210 | 3,110 | 3,160 | 653,000 | 2,735.93 |
| 1994-04-26 | 3,030 | 3,110 | 3,030 | 3,100 | 318,000 | 2,683.98 |
| 1994-04-25 | 3,010 | 3,070 | 2,980 | 3,040 | 381,000 | 2,632.03 |
| 1994-04-22 | 2,930 | 3,020 | 2,930 | 3,000 | 364,000 | 2,597.40 |
| 1994-04-21 | 2,910 | 2,930 | 2,900 | 2,910 | 336,000 | 2,519.48 |
| 1994-04-20 | 2,910 | 2,940 | 2,880 | 2,940 | 143,000 | 2,545.45 |
| 1994-04-19 | 2,850 | 2,910 | 2,840 | 2,910 | 115,000 | 2,519.48 |
| 1994-04-18 | 2,920 | 2,930 | 2,870 | 2,870 | 70,000 | 2,484.85 |
| 1994-04-15 | 2,900 | 2,920 | 2,890 | 2,910 | 183,000 | 2,519.48 |
| 1994-04-14 | 2,900 | 2,910 | 2,890 | 2,900 | 104,000 | 2,510.82 |
| 1994-04-13 | 2,910 | 2,920 | 2,900 | 2,900 | 234,000 | 2,510.82 |
| 1994-04-12 | 2,910 | 2,910 | 2,890 | 2,910 | 133,000 | 2,519.48 |
| 1994-04-11 | 2,890 | 2,900 | 2,890 | 2,890 | 8,000 | 2,502.16 |
| 1994-04-08 | 2,850 | 2,930 | 2,810 | 2,930 | 94,000 | 2,536.80 |
| 1994-04-07 | 2,800 | 2,840 | 2,800 | 2,840 | 38,000 | 2,458.87 |
| 1994-04-06 | 2,820 | 2,860 | 2,800 | 2,840 | 207,000 | 2,458.87 |
| 1994-04-05 | 2,810 | 2,840 | 2,800 | 2,810 | 154,000 | 2,432.90 |
| 1994-04-04 | 2,720 | 2,780 | 2,700 | 2,770 | 62,000 | 2,398.27 |
| 1994-04-01 | 2,740 | 2,780 | 2,740 | 2,770 | 107,000 | 2,398.27 |
| 1994-03-31 | 2,780 | 2,820 | 2,780 | 2,780 | 42,000 | 2,406.93 |
| 1994-03-30 | 2,810 | 2,830 | 2,780 | 2,820 | 82,000 | 2,441.56 |
| 1994-03-29 | 2,840 | 2,870 | 2,820 | 2,850 | 99,000 | 2,467.53 |
| 1994-03-28 | 2,890 | 2,900 | 2,860 | 2,890 | 96,000 | 2,502.16 |
| 1994-03-25 | 2,860 | 2,950 | 2,850 | 2,950 | 146,000 | 2,554.11 |
| 1994-03-24 | 2,820 | 2,880 | 2,820 | 2,880 | 150,000 | 2,493.51 |
| 1994-03-23 | 2,860 | 2,860 | 2,840 | 2,860 | 145,000 | 2,476.19 |
| 1994-03-22 | 2,840 | 2,860 | 2,840 | 2,860 | 172,000 | 2,476.19 |
| 1994-03-18 | 2,870 | 2,890 | 2,870 | 2,880 | 151,000 | 2,493.51 |
| 1994-03-17 | 2,910 | 2,920 | 2,870 | 2,910 | 396,000 | 2,519.48 |
| 1994-03-16 | 2,830 | 2,890 | 2,780 | 2,870 | 500,000 | 2,484.85 |
| 1994-03-15 | 2,800 | 2,830 | 2,790 | 2,810 | 299,000 | 2,432.90 |
| 1994-03-14 | 2,770 | 2,800 | 2,760 | 2,770 | 54,000 | 2,398.27 |
| 1994-03-11 | 2,770 | 2,850 | 2,770 | 2,800 | 167,000 | 2,424.24 |
| 1994-03-10 | 2,770 | 2,830 | 2,770 | 2,830 | 141,000 | 2,450.22 |
| 1994-03-09 | 2,750 | 2,770 | 2,720 | 2,770 | 126,000 | 2,398.27 |
| 1994-03-08 | 2,730 | 2,770 | 2,710 | 2,750 | 93,000 | 2,380.95 |
| 1994-03-07 | 2,770 | 2,770 | 2,730 | 2,740 | 197,000 | 2,372.29 |
| 1994-03-04 | 2,770 | 2,840 | 2,770 | 2,840 | 98,000 | 2,458.87 |
| 1994-03-03 | 2,760 | 2,790 | 2,760 | 2,770 | 84,000 | 2,398.27 |
| 1994-03-02 | 2,800 | 2,820 | 2,780 | 2,800 | 82,000 | 2,424.24 |
| 1994-03-01 | 2,870 | 2,880 | 2,800 | 2,810 | 220,000 | 2,432.90 |
| 1994-02-28 | 2,830 | 2,880 | 2,830 | 2,880 | 149,000 | 2,493.51 |
| 1994-02-25 | 2,870 | 2,870 | 2,850 | 2,870 | 525,000 | 2,484.85 |
| 1994-02-24 | 2,800 | 2,880 | 2,800 | 2,880 | 874,000 | 2,493.51 |
| 1994-02-23 | 2,710 | 2,760 | 2,710 | 2,750 | 444,000 | 2,380.95 |
| 1994-02-22 | 2,680 | 2,700 | 2,660 | 2,690 | 170,000 | 2,329 |
| 1994-02-21 | 2,630 | 2,670 | 2,620 | 2,670 | 80,000 | 2,311.69 |
| 1994-02-18 | 2,670 | 2,670 | 2,600 | 2,620 | 77,000 | 2,268.40 |
| 1994-02-17 | 2,660 | 2,660 | 2,590 | 2,630 | 195,000 | 2,277.06 |
| 1994-02-16 | 2,650 | 2,670 | 2,610 | 2,630 | 394,000 | 2,277.06 |
| 1994-02-15 | 2,820 | 2,830 | 2,710 | 2,730 | 113,000 | 2,363.64 |
| 1994-02-14 | 2,860 | 2,860 | 2,840 | 2,860 | 26,000 | 2,476.19 |
| 1994-02-10 | 2,890 | 2,890 | 2,840 | 2,860 | 206,000 | 2,476.19 |
| 1994-02-09 | 2,900 | 2,900 | 2,840 | 2,840 | 69,000 | 2,458.87 |
| 1994-02-08 | 2,890 | 2,920 | 2,880 | 2,890 | 224,000 | 2,502.16 |
| 1994-02-07 | 2,900 | 2,930 | 2,890 | 2,920 | 85,000 | 2,528.14 |
| 1994-02-04 | 2,940 | 2,940 | 2,850 | 2,880 | 63,000 | 2,493.51 |
| 1994-02-03 | 2,900 | 2,900 | 2,840 | 2,900 | 76,000 | 2,510.82 |
| 1994-02-02 | 2,880 | 2,930 | 2,880 | 2,890 | 101,000 | 2,502.16 |
| 1994-02-01 | 2,930 | 2,950 | 2,890 | 2,900 | 166,000 | 2,510.82 |
| 1994-01-31 | 2,900 | 2,900 | 2,860 | 2,890 | 71,000 | 2,502.16 |
| 1994-01-28 | 2,830 | 2,830 | 2,750 | 2,800 | 56,000 | 2,424.24 |
| 1994-01-27 | 2,850 | 2,850 | 2,800 | 2,830 | 50,000 | 2,450.22 |
| 1994-01-26 | 2,820 | 2,850 | 2,780 | 2,810 | 118,000 | 2,432.90 |
| 1994-01-25 | 2,780 | 2,800 | 2,760 | 2,780 | 57,000 | 2,406.93 |
| 1994-01-24 | 2,700 | 2,790 | 2,700 | 2,790 | 36,000 | 2,415.58 |
| 1994-01-21 | 2,820 | 2,850 | 2,810 | 2,810 | 106,000 | 2,432.90 |
| 1994-01-20 | 2,860 | 2,860 | 2,770 | 2,790 | 107,000 | 2,415.58 |
| 1994-01-19 | 2,740 | 2,820 | 2,740 | 2,820 | 89,000 | 2,441.56 |
| 1994-01-18 | 2,780 | 2,800 | 2,760 | 2,780 | 46,000 | 2,406.93 |
| 1994-01-17 | 2,790 | 2,810 | 2,780 | 2,780 | 139,000 | 2,406.93 |
| 1994-01-14 | 2,790 | 2,840 | 2,760 | 2,830 | 122,000 | 2,450.22 |
| 1994-01-13 | 2,850 | 2,850 | 2,750 | 2,750 | 69,000 | 2,380.95 |
| 1994-01-12 | 2,790 | 2,840 | 2,790 | 2,840 | 219,000 | 2,458.87 |
| 1994-01-11 | 2,850 | 2,850 | 2,750 | 2,790 | 162,000 | 2,415.58 |
| 1994-01-10 | 2,800 | 2,850 | 2,800 | 2,850 | 213,000 | 2,467.53 |
| 1994-01-07 | 2,730 | 2,830 | 2,700 | 2,800 | 158,000 | 2,424.24 |
| 1994-01-06 | 2,740 | 2,740 | 2,700 | 2,730 | 103,000 | 2,363.64 |
| 1994-01-05 | 2,720 | 2,750 | 2,700 | 2,740 | 92,000 | 2,372.29 |
| 1994-01-04 | 2,640 | 2,640 | 2,620 | 2,620 | 17,000 | 2,268.40 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.05株 [1993-12-27]1株→1.1株 [1992-12-25]1株→1.1株 [1990-12-25]1株→1.1株 [1989-12-26]1株→1.1株 [1985-12-26]1株→1.15株 [1984-12-26]1株→1.15株 [1983-12-26]1株→1.15株
