8151 (株)東陽テクニカ 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 | 990 | 1,010 | 981 | 981 | 21,000 | 817.50 |
| 1994-12-29 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 841.67 |
| 1994-12-28 | 1,000 | 1,010 | 995 | 995 | 36,000 | 829.17 |
| 1994-12-27 | 998 | 999 | 998 | 999 | 11,000 | 832.50 |
| 1994-12-26 | 990 | 999 | 990 | 998 | 18,000 | 831.67 |
| 1994-12-22 | 940 | 970 | 940 | 970 | 23,000 | 808.33 |
| 1994-12-21 | 959 | 960 | 940 | 940 | 12,000 | 783.33 |
| 1994-12-20 | 968 | 968 | 960 | 960 | 14,000 | 800 |
| 1994-12-19 | 950 | 960 | 940 | 960 | 17,000 | 800 |
| 1994-12-16 | 941 | 950 | 940 | 950 | 5,000 | 791.67 |
| 1994-12-15 | 970 | 970 | 951 | 960 | 12,000 | 800 |
| 1994-12-14 | 970 | 970 | 970 | 970 | 13,000 | 808.33 |
| 1994-12-13 | 970 | 970 | 955 | 970 | 29,000 | 808.33 |
| 1994-12-12 | 960 | 970 | 960 | 968 | 57,000 | 806.67 |
| 1994-12-09 | 965 | 975 | 965 | 975 | 12,000 | 812.50 |
| 1994-12-08 | 972 | 972 | 970 | 970 | 29,000 | 808.33 |
| 1994-12-07 | 970 | 980 | 970 | 971 | 38,000 | 809.17 |
| 1994-12-06 | 966 | 980 | 966 | 970 | 12,000 | 808.33 |
| 1994-12-05 | 960 | 970 | 960 | 965 | 9,000 | 804.17 |
| 1994-12-02 | 979 | 979 | 970 | 970 | 21,000 | 808.33 |
| 1994-12-01 | 980 | 980 | 979 | 979 | 48,000 | 815.83 |
| 1994-11-30 | 975 | 980 | 963 | 980 | 36,000 | 816.67 |
| 1994-11-29 | 975 | 975 | 965 | 970 | 17,000 | 808.33 |
| 1994-11-28 | 955 | 965 | 955 | 965 | 8,000 | 804.17 |
| 1994-11-25 | 959 | 960 | 951 | 955 | 27,000 | 795.83 |
| 1994-11-24 | 962 | 962 | 951 | 960 | 42,000 | 800 |
| 1994-11-22 | 962 | 962 | 962 | 962 | 4,000 | 801.67 |
| 1994-11-21 | 994 | 994 | 973 | 982 | 33,000 | 818.33 |
| 1994-11-18 | 978 | 985 | 975 | 985 | 10,000 | 820.83 |
| 1994-11-17 | 960 | 970 | 960 | 970 | 7,000 | 808.33 |
| 1994-11-16 | 962 | 963 | 945 | 950 | 79,000 | 791.67 |
| 1994-11-15 | 960 | 977 | 960 | 965 | 49,000 | 804.17 |
| 1994-11-14 | 961 | 975 | 961 | 970 | 15,000 | 808.33 |
| 1994-11-11 | 970 | 970 | 960 | 960 | 16,000 | 800 |
| 1994-11-10 | 970 | 975 | 965 | 975 | 21,000 | 812.50 |
| 1994-11-09 | 972 | 972 | 970 | 970 | 13,000 | 808.33 |
| 1994-11-08 | 971 | 973 | 971 | 973 | 5,000 | 810.83 |
| 1994-11-07 | 1,020 | 1,020 | 1,000 | 1,000 | 17,000 | 833.33 |
| 1994-11-04 | 1,010 | 1,020 | 1,010 | 1,020 | 17,000 | 850 |
| 1994-11-02 | 1,020 | 1,020 | 1,000 | 1,010 | 40,000 | 841.67 |
| 1994-11-01 | 1,020 | 1,020 | 1,020 | 1,020 | 21,000 | 850 |
| 1994-10-31 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 833.33 |
| 1994-10-28 | 1,010 | 1,010 | 1,000 | 1,000 | 17,000 | 833.33 |
| 1994-10-27 | 1,010 | 1,010 | 1,000 | 1,010 | 17,000 | 841.67 |
| 1994-10-26 | 1,020 | 1,020 | 1,010 | 1,020 | 16,000 | 850 |
| 1994-10-25 | 1,020 | 1,020 | 1,010 | 1,020 | 17,000 | 850 |
| 1994-10-24 | 1,030 | 1,030 | 1,020 | 1,020 | 8,000 | 850 |
| 1994-10-21 | 1,030 | 1,030 | 1,020 | 1,030 | 13,000 | 858.33 |
| 1994-10-20 | 1,060 | 1,060 | 1,040 | 1,040 | 33,000 | 866.67 |
| 1994-10-19 | 1,070 | 1,070 | 1,040 | 1,040 | 30,000 | 866.67 |
| 1994-10-18 | 1,050 | 1,070 | 1,050 | 1,070 | 28,000 | 891.67 |
| 1994-10-17 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 866.67 |
| 1994-10-14 | 1,060 | 1,080 | 1,050 | 1,080 | 20,000 | 900 |
| 1994-10-13 | 1,060 | 1,060 | 1,050 | 1,050 | 19,000 | 875 |
| 1994-10-12 | 1,060 | 1,100 | 1,060 | 1,060 | 13,000 | 883.33 |
| 1994-10-11 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 | 866.67 |
| 1994-10-07 | 1,040 | 1,050 | 1,030 | 1,050 | 14,000 | 875 |
| 1994-10-06 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 866.67 |
| 1994-10-05 | 1,070 | 1,070 | 1,040 | 1,040 | 24,000 | 866.67 |
| 1994-10-04 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 | 875 |
| 1994-10-03 | 1,050 | 1,070 | 1,050 | 1,060 | 15,000 | 883.33 |
| 1994-09-30 | 1,040 | 1,040 | 1,040 | 1,040 | 9,000 | 866.67 |
| 1994-09-29 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 866.67 |
| 1994-09-28 | 1,040 | 1,040 | 1,040 | 1,040 | 12,000 | 866.67 |
| 1994-09-27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 866.67 |
| 1994-09-26 | 1,040 | 1,040 | 1,020 | 1,020 | 29,000 | 850 |
| 1994-09-22 | 1,040 | 1,040 | 1,040 | 1,040 | 19,000 | 866.67 |
| 1994-09-21 | 1,030 | 1,060 | 1,020 | 1,040 | 20,000 | 866.67 |
| 1994-09-20 | 1,040 | 1,050 | 1,010 | 1,030 | 50,000 | 858.33 |
| 1994-09-19 | 1,030 | 1,060 | 1,030 | 1,060 | 55,000 | 883.33 |
| 1994-09-14 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 866.67 |
| 1994-09-13 | 1,040 | 1,040 | 1,030 | 1,040 | 18,000 | 866.67 |
| 1994-09-12 | 1,050 | 1,050 | 1,030 | 1,040 | 92,000 | 866.67 |
| 1994-09-09 | 1,080 | 1,100 | 1,060 | 1,060 | 28,000 | 883.33 |
| 1994-09-08 | 1,070 | 1,090 | 1,060 | 1,080 | 34,000 | 900 |
| 1994-09-07 | 1,130 | 1,130 | 1,050 | 1,050 | 32,000 | 875 |
| 1994-09-06 | 1,100 | 1,130 | 1,100 | 1,130 | 44,000 | 941.67 |
| 1994-09-05 | 1,150 | 1,150 | 1,130 | 1,130 | 20,000 | 941.67 |
| 1994-09-02 | 1,190 | 1,190 | 1,150 | 1,150 | 7,000 | 958.33 |
| 1994-09-01 | 1,190 | 1,190 | 1,170 | 1,170 | 11,000 | 975 |
| 1994-08-31 | 1,170 | 1,200 | 1,170 | 1,200 | 32,000 | 1,000 |
| 1994-08-30 | 1,200 | 1,200 | 1,170 | 1,170 | 9,000 | 975 |
| 1994-08-29 | 1,190 | 1,210 | 1,190 | 1,190 | 34,000 | 991.67 |
| 1994-08-26 | 1,210 | 1,210 | 1,170 | 1,190 | 8,000 | 991.67 |
| 1994-08-25 | 1,230 | 1,230 | 1,210 | 1,210 | 21,000 | 1,008.33 |
| 1994-08-24 | 1,210 | 1,220 | 1,210 | 1,210 | 20,000 | 1,008.33 |
| 1994-08-23 | 1,200 | 1,220 | 1,200 | 1,210 | 6,000 | 1,008.33 |
| 1994-08-22 | 1,180 | 1,200 | 1,180 | 1,200 | 14,000 | 1,000 |
| 1994-08-19 | 1,220 | 1,220 | 1,160 | 1,160 | 20,000 | 966.67 |
| 1994-08-18 | 1,250 | 1,250 | 1,210 | 1,240 | 18,000 | 1,033.33 |
| 1994-08-17 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,050 |
| 1994-08-16 | 1,290 | 1,290 | 1,280 | 1,290 | 31,000 | 1,075 |
| 1994-08-15 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,066.67 |
| 1994-08-12 | 1,270 | 1,280 | 1,270 | 1,280 | 19,000 | 1,066.67 |
| 1994-08-11 | 1,260 | 1,270 | 1,250 | 1,260 | 61,000 | 1,050 |
| 1994-08-10 | 1,240 | 1,250 | 1,230 | 1,250 | 17,000 | 1,041.67 |
| 1994-08-09 | 1,250 | 1,250 | 1,240 | 1,240 | 26,000 | 1,033.33 |
| 1994-08-08 | 1,240 | 1,250 | 1,240 | 1,250 | 16,000 | 1,041.67 |
| 1994-08-05 | 1,230 | 1,240 | 1,220 | 1,240 | 19,000 | 1,033.33 |
| 1994-08-04 | 1,230 | 1,250 | 1,230 | 1,230 | 81,000 | 1,025 |
| 1994-08-03 | 1,250 | 1,270 | 1,240 | 1,240 | 32,000 | 1,033.33 |
| 1994-08-02 | 1,250 | 1,260 | 1,240 | 1,260 | 13,000 | 1,050 |
| 1994-08-01 | 1,250 | 1,250 | 1,230 | 1,230 | 14,000 | 1,025 |
| 1994-07-29 | 1,220 | 1,250 | 1,220 | 1,220 | 16,000 | 1,016.67 |
| 1994-07-28 | 1,210 | 1,220 | 1,200 | 1,220 | 40,000 | 1,016.67 |
| 1994-07-27 | 1,230 | 1,230 | 1,210 | 1,220 | 24,000 | 1,016.67 |
| 1994-07-26 | 1,210 | 1,240 | 1,210 | 1,220 | 39,000 | 1,016.67 |
| 1994-07-25 | 1,230 | 1,250 | 1,210 | 1,210 | 55,000 | 1,008.33 |
| 1994-07-22 | 1,290 | 1,290 | 1,260 | 1,270 | 66,000 | 1,058.33 |
| 1994-07-21 | 1,280 | 1,300 | 1,280 | 1,300 | 62,000 | 1,083.33 |
| 1994-07-20 | 1,290 | 1,300 | 1,270 | 1,290 | 30,000 | 1,075 |
| 1994-07-19 | 1,300 | 1,310 | 1,290 | 1,290 | 33,000 | 1,075 |
| 1994-07-18 | 1,290 | 1,290 | 1,280 | 1,290 | 25,000 | 1,075 |
| 1994-07-15 | 1,300 | 1,320 | 1,300 | 1,310 | 53,000 | 1,091.67 |
| 1994-07-14 | 1,300 | 1,310 | 1,300 | 1,300 | 53,000 | 1,083.33 |
| 1994-07-13 | 1,310 | 1,360 | 1,300 | 1,310 | 184,000 | 1,091.67 |
| 1994-07-12 | 1,300 | 1,300 | 1,270 | 1,270 | 126,000 | 1,058.33 |
| 1994-07-11 | 1,280 | 1,310 | 1,250 | 1,310 | 91,000 | 1,091.67 |
| 1994-07-08 | 1,290 | 1,300 | 1,280 | 1,290 | 72,000 | 1,075 |
| 1994-07-07 | 1,310 | 1,310 | 1,270 | 1,270 | 49,000 | 1,058.33 |
| 1994-07-06 | 1,320 | 1,330 | 1,300 | 1,310 | 46,000 | 1,091.67 |
| 1994-07-05 | 1,350 | 1,350 | 1,300 | 1,320 | 63,000 | 1,100 |
| 1994-07-04 | 1,340 | 1,360 | 1,340 | 1,350 | 74,000 | 1,125 |
| 1994-07-01 | 1,370 | 1,380 | 1,330 | 1,340 | 289,000 | 1,116.67 |
| 1994-06-30 | 1,270 | 1,370 | 1,260 | 1,370 | 873,000 | 1,141.67 |
| 1994-06-29 | 1,250 | 1,280 | 1,220 | 1,270 | 465,000 | 1,058.33 |
| 1994-06-28 | 1,180 | 1,250 | 1,170 | 1,250 | 345,000 | 1,041.67 |
| 1994-06-27 | 1,180 | 1,180 | 1,150 | 1,150 | 72,000 | 958.33 |
| 1994-06-24 | 1,180 | 1,220 | 1,180 | 1,220 | 623,000 | 1,016.67 |
| 1994-06-23 | 1,130 | 1,160 | 1,130 | 1,160 | 163,000 | 966.67 |
| 1994-06-22 | 1,080 | 1,130 | 1,060 | 1,120 | 52,000 | 933.33 |
| 1994-06-21 | 1,120 | 1,120 | 1,110 | 1,120 | 37,000 | 933.33 |
| 1994-06-20 | 1,140 | 1,150 | 1,130 | 1,130 | 29,000 | 941.67 |
| 1994-06-17 | 1,120 | 1,140 | 1,110 | 1,140 | 115,000 | 950 |
| 1994-06-16 | 1,110 | 1,120 | 1,110 | 1,120 | 27,000 | 933.33 |
| 1994-06-15 | 1,140 | 1,140 | 1,110 | 1,130 | 145,000 | 941.67 |
| 1994-06-14 | 1,150 | 1,150 | 1,130 | 1,140 | 51,000 | 950 |
| 1994-06-13 | 1,150 | 1,150 | 1,140 | 1,150 | 10,000 | 958.33 |
| 1994-06-10 | 1,150 | 1,160 | 1,120 | 1,150 | 63,000 | 958.33 |
| 1994-06-09 | 1,150 | 1,170 | 1,150 | 1,160 | 82,000 | 966.67 |
| 1994-06-08 | 1,140 | 1,150 | 1,110 | 1,130 | 76,000 | 941.67 |
| 1994-06-07 | 1,140 | 1,150 | 1,140 | 1,150 | 17,000 | 958.33 |
| 1994-06-06 | 1,160 | 1,160 | 1,130 | 1,140 | 34,000 | 950 |
| 1994-06-03 | 1,170 | 1,170 | 1,160 | 1,170 | 80,000 | 975 |
| 1994-06-02 | 1,170 | 1,180 | 1,160 | 1,180 | 157,000 | 983.33 |
| 1994-06-01 | 1,140 | 1,170 | 1,140 | 1,170 | 206,000 | 975 |
| 1994-05-31 | 1,120 | 1,140 | 1,120 | 1,140 | 94,000 | 950 |
| 1994-05-30 | 1,100 | 1,140 | 1,100 | 1,120 | 49,000 | 933.33 |
| 1994-05-27 | 1,090 | 1,100 | 1,070 | 1,080 | 112,000 | 900 |
| 1994-05-26 | 1,090 | 1,090 | 1,080 | 1,090 | 37,000 | 908.33 |
| 1994-05-25 | 1,090 | 1,100 | 1,080 | 1,090 | 91,000 | 908.33 |
| 1994-05-24 | 1,100 | 1,100 | 1,080 | 1,080 | 60,000 | 900 |
| 1994-05-23 | 1,120 | 1,120 | 1,110 | 1,120 | 26,000 | 933.33 |
| 1994-05-20 | 1,120 | 1,130 | 1,110 | 1,110 | 26,000 | 925 |
| 1994-05-19 | 1,100 | 1,110 | 1,090 | 1,100 | 76,000 | 916.67 |
| 1994-05-18 | 1,130 | 1,150 | 1,100 | 1,100 | 117,000 | 916.67 |
| 1994-05-17 | 1,140 | 1,140 | 1,100 | 1,110 | 120,000 | 925 |
| 1994-05-16 | 1,180 | 1,180 | 1,130 | 1,150 | 49,000 | 958.33 |
| 1994-05-13 | 1,170 | 1,170 | 1,160 | 1,170 | 91,000 | 975 |
| 1994-05-12 | 1,180 | 1,190 | 1,160 | 1,170 | 148,000 | 975 |
| 1994-05-11 | 1,170 | 1,210 | 1,150 | 1,180 | 548,000 | 983.33 |
| 1994-05-10 | 1,080 | 1,150 | 1,070 | 1,140 | 274,000 | 950 |
| 1994-05-09 | 1,100 | 1,110 | 1,080 | 1,080 | 45,000 | 900 |
| 1994-05-06 | 1,100 | 1,110 | 1,090 | 1,100 | 34,000 | 916.67 |
| 1994-05-02 | 1,110 | 1,120 | 1,100 | 1,110 | 65,000 | 925 |
| 1994-04-28 | 1,130 | 1,130 | 1,110 | 1,110 | 43,000 | 925 |
| 1994-04-27 | 1,120 | 1,130 | 1,100 | 1,130 | 103,000 | 941.67 |
| 1994-04-26 | 1,100 | 1,130 | 1,090 | 1,100 | 193,000 | 916.67 |
| 1994-04-25 | 1,110 | 1,110 | 1,080 | 1,100 | 82,000 | 916.67 |
| 1994-04-22 | 1,140 | 1,160 | 1,100 | 1,110 | 663,000 | 925 |
| 1994-04-21 | 1,080 | 1,080 | 1,080 | 1,080 | 136,000 | 900 |
| 1994-04-20 | 979 | 979 | 970 | 972 | 48,000 | 810 |
| 1994-04-19 | 982 | 982 | 963 | 972 | 84,000 | 810 |
| 1994-04-18 | 980 | 990 | 972 | 972 | 128,000 | 810 |
| 1994-04-15 | 949 | 975 | 949 | 975 | 211,000 | 812.50 |
| 1994-04-14 | 904 | 938 | 903 | 937 | 80,000 | 780.83 |
| 1994-04-13 | 885 | 895 | 880 | 895 | 17,000 | 745.83 |
| 1994-04-11 | 878 | 878 | 872 | 872 | 15,000 | 726.67 |
| 1994-04-08 | 890 | 890 | 871 | 871 | 36,000 | 725.83 |
| 1994-04-07 | 915 | 915 | 900 | 900 | 25,000 | 750 |
| 1994-04-06 | 922 | 939 | 917 | 917 | 86,000 | 764.17 |
| 1994-04-05 | 909 | 941 | 901 | 920 | 210,000 | 766.67 |
| 1994-04-04 | 919 | 919 | 885 | 893 | 118,000 | 744.17 |
| 1994-04-01 | 835 | 909 | 835 | 909 | 157,000 | 757.50 |
| 1994-03-31 | 837 | 840 | 832 | 832 | 15,000 | 693.33 |
| 1994-03-30 | 834 | 840 | 830 | 840 | 9,000 | 700 |
| 1994-03-29 | 840 | 849 | 840 | 845 | 29,000 | 704.17 |
| 1994-03-28 | 845 | 850 | 835 | 835 | 15,000 | 695.83 |
| 1994-03-25 | 823 | 826 | 820 | 826 | 42,000 | 688.33 |
| 1994-03-24 | 816 | 827 | 814 | 827 | 68,000 | 689.17 |
| 1994-03-23 | 834 | 835 | 814 | 814 | 10,000 | 678.33 |
| 1994-03-22 | 848 | 850 | 830 | 848 | 20,000 | 706.67 |
| 1994-03-18 | 830 | 838 | 826 | 838 | 67,000 | 698.33 |
| 1994-03-17 | 841 | 845 | 820 | 830 | 34,000 | 691.67 |
| 1994-03-16 | 844 | 845 | 830 | 845 | 32,000 | 704.17 |
| 1994-03-15 | 850 | 854 | 845 | 845 | 54,000 | 704.17 |
| 1994-03-14 | 835 | 840 | 825 | 840 | 32,000 | 700 |
| 1994-03-11 | 830 | 830 | 825 | 825 | 25,000 | 687.50 |
| 1994-03-10 | 824 | 840 | 821 | 830 | 29,000 | 691.67 |
| 1994-03-09 | 825 | 827 | 820 | 827 | 8,000 | 689.17 |
| 1994-03-08 | 835 | 835 | 827 | 827 | 5,000 | 689.17 |
| 1994-03-07 | 840 | 840 | 835 | 835 | 7,000 | 695.83 |
| 1994-03-04 | 810 | 815 | 809 | 810 | 157,000 | 675 |
| 1994-03-03 | 815 | 815 | 810 | 810 | 18,000 | 675 |
| 1994-03-02 | 830 | 835 | 810 | 810 | 36,000 | 675 |
| 1994-03-01 | 840 | 840 | 825 | 825 | 19,000 | 687.50 |
| 1994-02-28 | 861 | 865 | 840 | 840 | 19,000 | 700 |
| 1994-02-25 | 835 | 856 | 825 | 856 | 90,000 | 713.33 |
| 1994-02-24 | 820 | 835 | 806 | 830 | 40,000 | 691.67 |
| 1994-02-23 | 820 | 820 | 806 | 806 | 9,000 | 671.67 |
| 1994-02-22 | 809 | 821 | 800 | 820 | 45,000 | 683.33 |
| 1994-02-21 | 775 | 809 | 774 | 809 | 14,000 | 674.17 |
| 1994-02-18 | 789 | 790 | 774 | 790 | 11,000 | 658.33 |
| 1994-02-17 | 785 | 790 | 770 | 790 | 6,000 | 658.33 |
| 1994-02-16 | 797 | 810 | 797 | 802 | 18,000 | 668.33 |
| 1994-02-15 | 770 | 800 | 770 | 795 | 21,000 | 662.50 |
| 1994-02-14 | 810 | 810 | 790 | 790 | 3,000 | 658.33 |
| 1994-02-10 | 788 | 810 | 788 | 810 | 23,000 | 675 |
| 1994-02-09 | 820 | 825 | 819 | 820 | 46,000 | 683.33 |
| 1994-02-08 | 762 | 819 | 762 | 819 | 25,000 | 682.50 |
| 1994-02-07 | 761 | 761 | 761 | 761 | 1,000 | 634.17 |
| 1994-02-04 | 755 | 758 | 751 | 758 | 8,000 | 631.67 |
| 1994-02-03 | 785 | 794 | 760 | 760 | 14,000 | 633.33 |
| 1994-02-02 | 798 | 800 | 790 | 795 | 15,000 | 662.50 |
| 1994-02-01 | 800 | 800 | 790 | 798 | 26,000 | 665 |
| 1994-01-31 | 770 | 780 | 770 | 780 | 55,000 | 650 |
| 1994-01-28 | 740 | 740 | 721 | 730 | 6,000 | 608.33 |
| 1994-01-27 | 730 | 730 | 730 | 730 | 4,000 | 608.33 |
| 1994-01-26 | 740 | 750 | 730 | 750 | 7,000 | 625 |
| 1994-01-25 | 721 | 740 | 721 | 740 | 6,000 | 616.67 |
| 1994-01-24 | 710 | 711 | 710 | 711 | 11,000 | 592.50 |
| 1994-01-21 | 780 | 790 | 770 | 770 | 16,000 | 641.67 |
| 1994-01-20 | 775 | 785 | 775 | 785 | 28,000 | 654.17 |
| 1994-01-19 | 771 | 780 | 770 | 775 | 32,000 | 645.83 |
| 1994-01-18 | 756 | 782 | 756 | 780 | 48,000 | 650 |
| 1994-01-17 | 750 | 755 | 750 | 755 | 26,000 | 629.17 |
| 1994-01-14 | 740 | 745 | 738 | 745 | 6,000 | 620.83 |
| 1994-01-13 | 740 | 759 | 740 | 741 | 22,000 | 617.50 |
| 1994-01-12 | 735 | 740 | 735 | 740 | 14,000 | 616.67 |
| 1994-01-11 | 740 | 744 | 734 | 735 | 35,000 | 612.50 |
| 1994-01-10 | 700 | 740 | 696 | 735 | 131,000 | 612.50 |
| 1994-01-07 | 680 | 695 | 680 | 695 | 62,000 | 579.17 |
| 1994-01-06 | 706 | 706 | 690 | 690 | 9,000 | 575 |
| 1994-01-05 | 706 | 706 | 705 | 706 | 5,000 | 588.33 |
| 1994-01-04 | 690 | 700 | 690 | 700 | 2,000 | 583.33 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
