8136 (株)サンリオ 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 | 1,470 | 1,490 | 1,460 | 1,490 | 183,000 | 496.67 |
| 1994-12-29 | 1,440 | 1,500 | 1,430 | 1,500 | 363,000 | 500 |
| 1994-12-28 | 1,500 | 1,510 | 1,460 | 1,460 | 371,000 | 486.67 |
| 1994-12-27 | 1,520 | 1,520 | 1,470 | 1,480 | 621,000 | 493.33 |
| 1994-12-26 | 1,460 | 1,510 | 1,460 | 1,500 | 1,186,000 | 500 |
| 1994-12-22 | 1,360 | 1,440 | 1,360 | 1,440 | 1,004,000 | 480 |
| 1994-12-21 | 1,310 | 1,350 | 1,310 | 1,340 | 475,000 | 446.67 |
| 1994-12-20 | 1,320 | 1,320 | 1,300 | 1,320 | 208,000 | 440 |
| 1994-12-19 | 1,320 | 1,330 | 1,310 | 1,320 | 107,000 | 440 |
| 1994-12-16 | 1,330 | 1,330 | 1,300 | 1,310 | 188,000 | 436.67 |
| 1994-12-15 | 1,290 | 1,310 | 1,290 | 1,310 | 259,000 | 436.67 |
| 1994-12-14 | 1,290 | 1,290 | 1,260 | 1,280 | 301,000 | 426.67 |
| 1994-12-13 | 1,310 | 1,310 | 1,270 | 1,290 | 200,000 | 430 |
| 1994-12-12 | 1,320 | 1,330 | 1,300 | 1,300 | 113,000 | 433.33 |
| 1994-12-09 | 1,350 | 1,350 | 1,310 | 1,310 | 207,000 | 436.67 |
| 1994-12-08 | 1,370 | 1,370 | 1,350 | 1,360 | 115,000 | 453.33 |
| 1994-12-07 | 1,390 | 1,390 | 1,370 | 1,380 | 206,000 | 460 |
| 1994-12-06 | 1,390 | 1,400 | 1,380 | 1,380 | 82,000 | 460 |
| 1994-12-05 | 1,390 | 1,410 | 1,380 | 1,400 | 180,000 | 466.67 |
| 1994-12-02 | 1,350 | 1,380 | 1,350 | 1,350 | 161,000 | 450 |
| 1994-12-01 | 1,340 | 1,370 | 1,330 | 1,370 | 476,000 | 456.67 |
| 1994-11-30 | 1,290 | 1,370 | 1,290 | 1,360 | 392,000 | 453.33 |
| 1994-11-29 | 1,290 | 1,290 | 1,280 | 1,280 | 115,000 | 426.67 |
| 1994-11-28 | 1,270 | 1,290 | 1,270 | 1,270 | 127,000 | 423.33 |
| 1994-11-25 | 1,260 | 1,270 | 1,250 | 1,260 | 204,000 | 420 |
| 1994-11-24 | 1,270 | 1,280 | 1,250 | 1,260 | 256,000 | 420 |
| 1994-11-22 | 1,280 | 1,300 | 1,270 | 1,300 | 162,000 | 433.33 |
| 1994-11-21 | 1,300 | 1,320 | 1,290 | 1,300 | 63,000 | 433.33 |
| 1994-11-18 | 1,300 | 1,300 | 1,290 | 1,290 | 34,000 | 430 |
| 1994-11-17 | 1,290 | 1,310 | 1,290 | 1,310 | 84,000 | 436.67 |
| 1994-11-16 | 1,320 | 1,330 | 1,280 | 1,280 | 239,000 | 426.67 |
| 1994-11-15 | 1,290 | 1,320 | 1,280 | 1,310 | 187,000 | 436.67 |
| 1994-11-14 | 1,270 | 1,290 | 1,250 | 1,270 | 173,000 | 423.33 |
| 1994-11-11 | 1,270 | 1,270 | 1,230 | 1,270 | 392,000 | 423.33 |
| 1994-11-10 | 1,310 | 1,320 | 1,240 | 1,260 | 628,000 | 420 |
| 1994-11-09 | 1,360 | 1,360 | 1,270 | 1,290 | 512,000 | 430 |
| 1994-11-08 | 1,330 | 1,360 | 1,320 | 1,350 | 294,000 | 450 |
| 1994-11-07 | 1,400 | 1,400 | 1,350 | 1,350 | 267,000 | 450 |
| 1994-11-04 | 1,430 | 1,430 | 1,400 | 1,400 | 66,000 | 466.67 |
| 1994-11-02 | 1,430 | 1,430 | 1,400 | 1,410 | 158,000 | 470 |
| 1994-11-01 | 1,440 | 1,440 | 1,420 | 1,430 | 58,000 | 476.67 |
| 1994-10-31 | 1,400 | 1,420 | 1,390 | 1,420 | 77,000 | 473.33 |
| 1994-10-28 | 1,450 | 1,460 | 1,380 | 1,410 | 343,000 | 470 |
| 1994-10-27 | 1,430 | 1,460 | 1,430 | 1,450 | 143,000 | 483.33 |
| 1994-10-26 | 1,440 | 1,440 | 1,420 | 1,440 | 106,000 | 480 |
| 1994-10-25 | 1,420 | 1,450 | 1,410 | 1,440 | 262,000 | 480 |
| 1994-10-24 | 1,480 | 1,480 | 1,410 | 1,440 | 196,000 | 480 |
| 1994-10-21 | 1,480 | 1,480 | 1,470 | 1,480 | 58,000 | 493.33 |
| 1994-10-20 | 1,490 | 1,490 | 1,470 | 1,490 | 148,000 | 496.67 |
| 1994-10-19 | 1,490 | 1,500 | 1,480 | 1,480 | 101,000 | 493.33 |
| 1994-10-18 | 1,490 | 1,490 | 1,480 | 1,490 | 121,000 | 496.67 |
| 1994-10-17 | 1,500 | 1,500 | 1,480 | 1,480 | 109,000 | 493.33 |
| 1994-10-14 | 1,540 | 1,540 | 1,480 | 1,500 | 125,000 | 500 |
| 1994-10-13 | 1,530 | 1,530 | 1,510 | 1,520 | 123,000 | 506.67 |
| 1994-10-12 | 1,480 | 1,530 | 1,480 | 1,520 | 173,000 | 506.67 |
| 1994-10-11 | 1,500 | 1,500 | 1,470 | 1,470 | 67,000 | 490 |
| 1994-10-07 | 1,490 | 1,490 | 1,470 | 1,490 | 172,000 | 496.67 |
| 1994-10-06 | 1,480 | 1,500 | 1,470 | 1,490 | 112,000 | 496.67 |
| 1994-10-05 | 1,470 | 1,480 | 1,460 | 1,470 | 130,000 | 490 |
| 1994-10-04 | 1,500 | 1,500 | 1,470 | 1,470 | 113,000 | 490 |
| 1994-10-03 | 1,500 | 1,500 | 1,480 | 1,500 | 183,000 | 500 |
| 1994-09-30 | 1,500 | 1,500 | 1,470 | 1,470 | 92,000 | 490 |
| 1994-09-29 | 1,490 | 1,510 | 1,480 | 1,480 | 85,000 | 493.33 |
| 1994-09-28 | 1,470 | 1,500 | 1,460 | 1,470 | 250,000 | 490 |
| 1994-09-27 | 1,550 | 1,550 | 1,450 | 1,450 | 332,000 | 483.33 |
| 1994-09-26 | 1,550 | 1,570 | 1,540 | 1,540 | 179,000 | 513.33 |
| 1994-09-22 | 1,530 | 1,550 | 1,500 | 1,520 | 236,000 | 506.67 |
| 1994-09-21 | 1,510 | 1,530 | 1,490 | 1,510 | 283,000 | 503.33 |
| 1994-09-20 | 1,470 | 1,530 | 1,460 | 1,520 | 284,000 | 506.67 |
| 1994-09-19 | 1,470 | 1,500 | 1,430 | 1,450 | 405,000 | 483.33 |
| 1994-09-16 | 1,470 | 1,500 | 1,430 | 1,470 | 872,000 | 490 |
| 1994-09-14 | 1,590 | 1,600 | 1,360 | 1,430 | 1,209,000 | 476.67 |
| 1994-09-13 | 1,610 | 1,620 | 1,580 | 1,610 | 82,000 | 536.67 |
| 1994-09-12 | 1,590 | 1,620 | 1,590 | 1,620 | 56,000 | 540 |
| 1994-09-09 | 1,600 | 1,630 | 1,590 | 1,620 | 209,000 | 540 |
| 1994-09-08 | 1,550 | 1,620 | 1,540 | 1,590 | 227,000 | 530 |
| 1994-09-07 | 1,610 | 1,610 | 1,550 | 1,550 | 538,000 | 516.67 |
| 1994-09-06 | 1,670 | 1,680 | 1,610 | 1,610 | 277,000 | 536.67 |
| 1994-09-05 | 1,690 | 1,700 | 1,670 | 1,670 | 110,000 | 556.67 |
| 1994-09-02 | 1,740 | 1,740 | 1,690 | 1,700 | 266,000 | 566.67 |
| 1994-09-01 | 1,750 | 1,750 | 1,740 | 1,750 | 36,000 | 583.33 |
| 1994-08-31 | 1,750 | 1,760 | 1,740 | 1,760 | 49,000 | 586.67 |
| 1994-08-30 | 1,770 | 1,770 | 1,740 | 1,770 | 69,000 | 590 |
| 1994-08-29 | 1,780 | 1,780 | 1,760 | 1,770 | 32,000 | 590 |
| 1994-08-26 | 1,780 | 1,780 | 1,740 | 1,750 | 46,000 | 583.33 |
| 1994-08-25 | 1,750 | 1,760 | 1,740 | 1,750 | 74,000 | 583.33 |
| 1994-08-24 | 1,730 | 1,750 | 1,730 | 1,750 | 97,000 | 583.33 |
| 1994-08-23 | 1,730 | 1,740 | 1,730 | 1,740 | 61,000 | 580 |
| 1994-08-22 | 1,750 | 1,760 | 1,740 | 1,760 | 53,000 | 586.67 |
| 1994-08-19 | 1,770 | 1,780 | 1,760 | 1,760 | 64,000 | 586.67 |
| 1994-08-18 | 1,790 | 1,800 | 1,770 | 1,800 | 75,000 | 600 |
| 1994-08-17 | 1,760 | 1,810 | 1,750 | 1,810 | 135,000 | 603.33 |
| 1994-08-16 | 1,740 | 1,760 | 1,730 | 1,750 | 79,000 | 583.33 |
| 1994-08-15 | 1,740 | 1,750 | 1,720 | 1,750 | 30,000 | 583.33 |
| 1994-08-12 | 1,750 | 1,750 | 1,720 | 1,740 | 75,000 | 580 |
| 1994-08-11 | 1,730 | 1,760 | 1,730 | 1,760 | 82,000 | 586.67 |
| 1994-08-10 | 1,730 | 1,740 | 1,720 | 1,730 | 86,000 | 576.67 |
| 1994-08-09 | 1,750 | 1,760 | 1,730 | 1,730 | 152,000 | 576.67 |
| 1994-08-08 | 1,740 | 1,750 | 1,730 | 1,750 | 41,000 | 583.33 |
| 1994-08-05 | 1,770 | 1,770 | 1,730 | 1,730 | 60,000 | 576.67 |
| 1994-08-04 | 1,740 | 1,790 | 1,730 | 1,770 | 158,000 | 590 |
| 1994-08-03 | 1,770 | 1,780 | 1,750 | 1,750 | 187,000 | 583.33 |
| 1994-08-02 | 1,750 | 1,790 | 1,750 | 1,770 | 219,000 | 590 |
| 1994-08-01 | 1,750 | 1,760 | 1,730 | 1,760 | 152,000 | 586.67 |
| 1994-07-29 | 1,750 | 1,760 | 1,730 | 1,760 | 298,000 | 586.67 |
| 1994-07-28 | 1,720 | 1,740 | 1,650 | 1,710 | 553,000 | 570 |
| 1994-07-27 | 1,790 | 1,790 | 1,720 | 1,750 | 430,000 | 583.33 |
| 1994-07-26 | 1,780 | 1,800 | 1,770 | 1,800 | 196,000 | 600 |
| 1994-07-25 | 1,830 | 1,850 | 1,780 | 1,780 | 286,000 | 593.33 |
| 1994-07-22 | 1,880 | 1,880 | 1,830 | 1,830 | 366,000 | 610 |
| 1994-07-21 | 1,920 | 1,920 | 1,860 | 1,870 | 195,000 | 623.33 |
| 1994-07-20 | 1,970 | 1,970 | 1,920 | 1,950 | 306,000 | 650 |
| 1994-07-19 | 1,910 | 1,970 | 1,910 | 1,950 | 585,000 | 650 |
| 1994-07-18 | 1,910 | 1,920 | 1,900 | 1,900 | 185,000 | 633.33 |
| 1994-07-15 | 1,940 | 1,940 | 1,900 | 1,930 | 283,000 | 643.33 |
| 1994-07-14 | 1,900 | 1,940 | 1,900 | 1,920 | 314,000 | 640 |
| 1994-07-13 | 1,870 | 1,900 | 1,860 | 1,890 | 319,000 | 630 |
| 1994-07-12 | 1,870 | 1,880 | 1,850 | 1,880 | 271,000 | 626.67 |
| 1994-07-11 | 1,850 | 1,890 | 1,830 | 1,880 | 371,000 | 626.67 |
| 1994-07-08 | 1,950 | 1,950 | 1,860 | 1,860 | 539,000 | 620 |
| 1994-07-07 | 1,960 | 1,970 | 1,920 | 1,940 | 386,000 | 646.67 |
| 1994-07-06 | 2,020 | 2,030 | 1,980 | 1,990 | 275,000 | 663.33 |
| 1994-07-05 | 2,040 | 2,060 | 2,010 | 2,010 | 527,000 | 670 |
| 1994-07-04 | 2,020 | 2,040 | 2,000 | 2,030 | 516,000 | 676.67 |
| 1994-07-01 | 2,010 | 2,010 | 1,950 | 2,000 | 216,000 | 666.67 |
| 1994-06-30 | 1,930 | 2,020 | 1,920 | 1,990 | 450,000 | 663.33 |
| 1994-06-29 | 1,980 | 2,000 | 1,960 | 1,960 | 325,000 | 653.33 |
| 1994-06-28 | 1,980 | 2,030 | 1,970 | 2,010 | 584,000 | 670 |
| 1994-06-27 | 1,930 | 1,950 | 1,910 | 1,950 | 678,000 | 650 |
| 1994-06-24 | 2,050 | 2,080 | 1,980 | 1,990 | 1,002,000 | 663.33 |
| 1994-06-23 | 2,010 | 2,050 | 1,980 | 2,050 | 776,000 | 683.33 |
| 1994-06-22 | 1,950 | 1,990 | 1,910 | 1,960 | 1,146,000 | 653.33 |
| 1994-06-21 | 2,020 | 2,070 | 2,010 | 2,020 | 1,113,000 | 673.33 |
| 1994-06-20 | 2,090 | 2,150 | 2,070 | 2,090 | 2,248,000 | 696.67 |
| 1994-06-17 | 1,970 | 2,060 | 1,970 | 2,060 | 1,591,000 | 686.67 |
| 1994-06-16 | 1,930 | 1,940 | 1,900 | 1,940 | 382,000 | 646.67 |
| 1994-06-15 | 1,950 | 1,990 | 1,930 | 1,930 | 1,031,000 | 643.33 |
| 1994-06-14 | 1,840 | 1,940 | 1,830 | 1,920 | 1,060,000 | 640 |
| 1994-06-13 | 1,850 | 1,850 | 1,830 | 1,850 | 196,000 | 616.67 |
| 1994-06-10 | 1,850 | 1,860 | 1,830 | 1,840 | 337,000 | 613.33 |
| 1994-06-09 | 1,880 | 1,900 | 1,840 | 1,860 | 800,000 | 620 |
| 1994-06-08 | 1,850 | 1,880 | 1,830 | 1,870 | 1,525,000 | 623.33 |
| 1994-06-07 | 1,730 | 1,820 | 1,720 | 1,820 | 594,000 | 606.67 |
| 1994-06-06 | 1,740 | 1,760 | 1,720 | 1,730 | 216,000 | 576.67 |
| 1994-06-03 | 1,730 | 1,750 | 1,720 | 1,740 | 322,000 | 580 |
| 1994-06-02 | 1,780 | 1,780 | 1,740 | 1,750 | 434,000 | 583.33 |
| 1994-06-01 | 1,780 | 1,790 | 1,720 | 1,770 | 1,345,000 | 590 |
| 1994-05-31 | 1,650 | 1,780 | 1,650 | 1,740 | 1,920,000 | 580 |
| 1994-05-30 | 1,590 | 1,620 | 1,580 | 1,620 | 413,000 | 540 |
| 1994-05-27 | 1,560 | 1,570 | 1,550 | 1,550 | 156,000 | 516.67 |
| 1994-05-26 | 1,570 | 1,570 | 1,550 | 1,550 | 122,000 | 516.67 |
| 1994-05-25 | 1,560 | 1,570 | 1,550 | 1,560 | 181,000 | 520 |
| 1994-05-24 | 1,560 | 1,570 | 1,560 | 1,560 | 92,000 | 520 |
| 1994-05-23 | 1,550 | 1,560 | 1,550 | 1,550 | 22,000 | 516.67 |
| 1994-05-20 | 1,570 | 1,580 | 1,550 | 1,580 | 43,000 | 526.67 |
| 1994-05-19 | 1,560 | 1,580 | 1,560 | 1,580 | 44,000 | 526.67 |
| 1994-05-18 | 1,580 | 1,580 | 1,560 | 1,580 | 50,000 | 526.67 |
| 1994-05-17 | 1,580 | 1,590 | 1,570 | 1,590 | 78,000 | 530 |
| 1994-05-16 | 1,580 | 1,590 | 1,580 | 1,580 | 28,000 | 526.67 |
| 1994-05-13 | 1,580 | 1,590 | 1,570 | 1,590 | 126,000 | 530 |
| 1994-05-12 | 1,570 | 1,590 | 1,570 | 1,590 | 79,000 | 530 |
| 1994-05-11 | 1,590 | 1,600 | 1,550 | 1,560 | 69,000 | 520 |
| 1994-05-10 | 1,570 | 1,580 | 1,570 | 1,580 | 80,000 | 526.67 |
| 1994-05-09 | 1,550 | 1,570 | 1,550 | 1,560 | 86,000 | 520 |
| 1994-05-06 | 1,560 | 1,570 | 1,540 | 1,570 | 34,000 | 523.33 |
| 1994-05-02 | 1,540 | 1,550 | 1,540 | 1,550 | 51,000 | 516.67 |
| 1994-04-28 | 1,530 | 1,570 | 1,520 | 1,570 | 115,000 | 523.33 |
| 1994-04-27 | 1,520 | 1,540 | 1,520 | 1,520 | 159,000 | 506.67 |
| 1994-04-26 | 1,550 | 1,550 | 1,520 | 1,520 | 117,000 | 506.67 |
| 1994-04-25 | 1,570 | 1,570 | 1,540 | 1,560 | 93,000 | 520 |
| 1994-04-22 | 1,570 | 1,600 | 1,540 | 1,560 | 54,000 | 520 |
| 1994-04-21 | 1,540 | 1,570 | 1,540 | 1,560 | 57,000 | 520 |
| 1994-04-20 | 1,560 | 1,580 | 1,550 | 1,550 | 113,000 | 516.67 |
| 1994-04-19 | 1,600 | 1,610 | 1,570 | 1,570 | 52,000 | 523.33 |
| 1994-04-18 | 1,600 | 1,620 | 1,600 | 1,600 | 50,000 | 533.33 |
| 1994-04-15 | 1,610 | 1,620 | 1,580 | 1,590 | 65,000 | 530 |
| 1994-04-14 | 1,620 | 1,620 | 1,600 | 1,620 | 126,000 | 540 |
| 1994-04-13 | 1,550 | 1,620 | 1,540 | 1,610 | 126,000 | 536.67 |
| 1994-04-12 | 1,550 | 1,550 | 1,530 | 1,550 | 93,000 | 516.67 |
| 1994-04-11 | 1,530 | 1,550 | 1,530 | 1,550 | 64,000 | 516.67 |
| 1994-04-08 | 1,560 | 1,580 | 1,510 | 1,560 | 172,000 | 520 |
| 1994-04-07 | 1,560 | 1,580 | 1,560 | 1,570 | 34,000 | 523.33 |
| 1994-04-06 | 1,570 | 1,590 | 1,560 | 1,570 | 110,000 | 523.33 |
| 1994-04-05 | 1,540 | 1,580 | 1,540 | 1,570 | 69,000 | 523.33 |
| 1994-04-04 | 1,540 | 1,560 | 1,530 | 1,540 | 45,000 | 513.33 |
| 1994-04-01 | 1,530 | 1,560 | 1,530 | 1,540 | 140,000 | 513.33 |
| 1994-03-31 | 1,550 | 1,570 | 1,530 | 1,540 | 123,000 | 513.33 |
| 1994-03-30 | 1,560 | 1,580 | 1,510 | 1,570 | 156,000 | 523.33 |
| 1994-03-29 | 1,590 | 1,620 | 1,580 | 1,580 | 145,000 | 526.67 |
| 1994-03-28 | 1,590 | 1,610 | 1,590 | 1,590 | 109,000 | 530 |
| 1994-03-25 | 1,580 | 1,610 | 1,580 | 1,610 | 146,000 | 536.67 |
| 1994-03-24 | 1,590 | 1,610 | 1,590 | 1,610 | 144,000 | 536.67 |
| 1994-03-23 | 1,620 | 1,620 | 1,570 | 1,600 | 227,000 | 533.33 |
| 1994-03-22 | 1,620 | 1,630 | 1,600 | 1,630 | 431,000 | 543.33 |
| 1994-03-18 | 1,610 | 1,620 | 1,600 | 1,610 | 112,000 | 536.67 |
| 1994-03-17 | 1,610 | 1,620 | 1,580 | 1,600 | 76,000 | 533.33 |
| 1994-03-16 | 1,630 | 1,630 | 1,580 | 1,580 | 212,000 | 526.67 |
| 1994-03-15 | 1,630 | 1,630 | 1,610 | 1,630 | 192,000 | 543.33 |
| 1994-03-14 | 1,640 | 1,640 | 1,610 | 1,610 | 256,000 | 536.67 |
| 1994-03-11 | 1,590 | 1,650 | 1,580 | 1,620 | 418,000 | 540 |
| 1994-03-10 | 1,570 | 1,590 | 1,570 | 1,580 | 100,000 | 526.67 |
| 1994-03-09 | 1,570 | 1,600 | 1,560 | 1,580 | 71,000 | 526.67 |
| 1994-03-08 | 1,610 | 1,610 | 1,580 | 1,580 | 98,000 | 526.67 |
| 1994-03-07 | 1,620 | 1,630 | 1,560 | 1,600 | 270,000 | 533.33 |
| 1994-03-04 | 1,560 | 1,600 | 1,550 | 1,600 | 226,000 | 533.33 |
| 1994-03-03 | 1,580 | 1,600 | 1,560 | 1,570 | 77,000 | 523.33 |
| 1994-03-02 | 1,590 | 1,590 | 1,560 | 1,570 | 194,000 | 523.33 |
| 1994-03-01 | 1,600 | 1,620 | 1,570 | 1,570 | 148,000 | 523.33 |
| 1994-02-28 | 1,620 | 1,620 | 1,590 | 1,590 | 120,000 | 530 |
| 1994-02-25 | 1,600 | 1,610 | 1,580 | 1,600 | 289,000 | 533.33 |
| 1994-02-24 | 1,570 | 1,630 | 1,570 | 1,620 | 168,000 | 540 |
| 1994-02-23 | 1,620 | 1,630 | 1,570 | 1,570 | 147,000 | 523.33 |
| 1994-02-22 | 1,590 | 1,630 | 1,580 | 1,600 | 401,000 | 533.33 |
| 1994-02-21 | 1,570 | 1,600 | 1,550 | 1,580 | 310,000 | 526.67 |
| 1994-02-18 | 1,490 | 1,550 | 1,490 | 1,540 | 283,000 | 513.33 |
| 1994-02-17 | 1,550 | 1,550 | 1,480 | 1,490 | 475,000 | 496.67 |
| 1994-02-16 | 1,560 | 1,580 | 1,550 | 1,570 | 176,000 | 523.33 |
| 1994-02-15 | 1,510 | 1,550 | 1,510 | 1,530 | 485,000 | 510 |
| 1994-02-14 | 1,580 | 1,600 | 1,580 | 1,600 | 215,000 | 533.33 |
| 1994-02-10 | 1,620 | 1,640 | 1,590 | 1,630 | 248,000 | 543.33 |
| 1994-02-09 | 1,650 | 1,650 | 1,550 | 1,620 | 702,000 | 540 |
| 1994-02-08 | 1,740 | 1,760 | 1,650 | 1,650 | 699,000 | 550 |
| 1994-02-07 | 1,710 | 1,730 | 1,700 | 1,710 | 411,000 | 570 |
| 1994-02-04 | 1,710 | 1,760 | 1,700 | 1,740 | 643,000 | 580 |
| 1994-02-03 | 1,780 | 1,840 | 1,690 | 1,730 | 1,515,000 | 576.67 |
| 1994-02-02 | 1,640 | 1,790 | 1,610 | 1,770 | 3,667,000 | 590 |
| 1994-02-01 | 1,600 | 1,610 | 1,560 | 1,610 | 1,849,000 | 536.67 |
| 1994-01-31 | 1,560 | 1,560 | 1,540 | 1,550 | 2,012,000 | 516.67 |
| 1994-01-28 | 1,430 | 1,460 | 1,430 | 1,460 | 344,000 | 486.67 |
| 1994-01-27 | 1,470 | 1,500 | 1,450 | 1,450 | 693,000 | 483.33 |
| 1994-01-26 | 1,540 | 1,540 | 1,470 | 1,470 | 644,000 | 490 |
| 1994-01-25 | 1,500 | 1,520 | 1,490 | 1,510 | 671,000 | 503.33 |
| 1994-01-24 | 1,470 | 1,510 | 1,470 | 1,470 | 2,331,000 | 490 |
| 1994-01-21 | 1,540 | 1,580 | 1,510 | 1,580 | 2,435,000 | 526.67 |
| 1994-01-20 | 1,460 | 1,530 | 1,450 | 1,510 | 1,675,000 | 503.33 |
| 1994-01-19 | 1,470 | 1,540 | 1,420 | 1,430 | 3,927,000 | 476.67 |
| 1994-01-18 | 1,490 | 1,580 | 1,480 | 1,580 | 2,371,000 | 526.67 |
| 1994-01-17 | 1,480 | 1,500 | 1,450 | 1,490 | 696,000 | 496.67 |
| 1994-01-14 | 1,440 | 1,490 | 1,380 | 1,460 | 2,090,000 | 486.67 |
| 1994-01-13 | 1,440 | 1,540 | 1,350 | 1,350 | 4,743,000 | 450 |
| 1994-01-12 | 1,310 | 1,420 | 1,300 | 1,420 | 2,086,000 | 473.33 |
| 1994-01-11 | 1,350 | 1,370 | 1,300 | 1,320 | 1,500,000 | 440 |
| 1994-01-10 | 1,260 | 1,340 | 1,250 | 1,310 | 2,240,000 | 436.67 |
| 1994-01-07 | 1,200 | 1,240 | 1,170 | 1,230 | 1,549,000 | 410 |
| 1994-01-06 | 1,260 | 1,280 | 1,150 | 1,190 | 1,966,000 | 396.67 |
| 1994-01-05 | 1,090 | 1,220 | 1,090 | 1,220 | 1,683,000 | 406.67 |
| 1994-01-04 | 1,090 | 1,090 | 1,010 | 1,080 | 1,103,000 | 360 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
