8252 (株)丸井グループ 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 | 1,810 | 1,820 | 1,800 | 1,820 | 76,000 | 1,820 |
| 1994-12-29 | 1,810 | 1,830 | 1,810 | 1,820 | 323,000 | 1,820 |
| 1994-12-28 | 1,800 | 1,810 | 1,800 | 1,810 | 402,000 | 1,810 |
| 1994-12-27 | 1,790 | 1,800 | 1,780 | 1,790 | 360,000 | 1,790 |
| 1994-12-26 | 1,790 | 1,800 | 1,770 | 1,800 | 320,000 | 1,800 |
| 1994-12-22 | 1,770 | 1,780 | 1,760 | 1,780 | 316,000 | 1,780 |
| 1994-12-21 | 1,770 | 1,780 | 1,760 | 1,770 | 1,785,000 | 1,770 |
| 1994-12-20 | 1,760 | 1,780 | 1,750 | 1,780 | 1,817,000 | 1,780 |
| 1994-12-19 | 1,760 | 1,790 | 1,750 | 1,760 | 575,000 | 1,760 |
| 1994-12-16 | 1,730 | 1,760 | 1,730 | 1,750 | 364,000 | 1,750 |
| 1994-12-15 | 1,720 | 1,730 | 1,700 | 1,700 | 582,000 | 1,700 |
| 1994-12-14 | 1,710 | 1,720 | 1,710 | 1,710 | 348,000 | 1,710 |
| 1994-12-13 | 1,710 | 1,730 | 1,690 | 1,720 | 304,000 | 1,720 |
| 1994-12-12 | 1,680 | 1,700 | 1,670 | 1,680 | 146,000 | 1,680 |
| 1994-12-09 | 1,680 | 1,690 | 1,660 | 1,670 | 370,000 | 1,670 |
| 1994-12-08 | 1,670 | 1,680 | 1,670 | 1,670 | 57,000 | 1,670 |
| 1994-12-07 | 1,680 | 1,680 | 1,670 | 1,670 | 114,000 | 1,670 |
| 1994-12-06 | 1,690 | 1,700 | 1,680 | 1,690 | 125,000 | 1,690 |
| 1994-12-05 | 1,670 | 1,700 | 1,670 | 1,690 | 107,000 | 1,690 |
| 1994-12-02 | 1,670 | 1,670 | 1,660 | 1,660 | 80,000 | 1,660 |
| 1994-12-01 | 1,660 | 1,690 | 1,660 | 1,670 | 267,000 | 1,670 |
| 1994-11-30 | 1,660 | 1,670 | 1,650 | 1,670 | 641,000 | 1,670 |
| 1994-11-29 | 1,670 | 1,670 | 1,660 | 1,660 | 141,000 | 1,660 |
| 1994-11-28 | 1,650 | 1,660 | 1,650 | 1,660 | 379,000 | 1,660 |
| 1994-11-25 | 1,660 | 1,660 | 1,650 | 1,650 | 283,000 | 1,650 |
| 1994-11-24 | 1,650 | 1,660 | 1,640 | 1,650 | 500,000 | 1,650 |
| 1994-11-22 | 1,650 | 1,680 | 1,640 | 1,670 | 514,000 | 1,670 |
| 1994-11-21 | 1,660 | 1,660 | 1,650 | 1,650 | 299,000 | 1,650 |
| 1994-11-18 | 1,670 | 1,670 | 1,650 | 1,660 | 290,000 | 1,660 |
| 1994-11-17 | 1,690 | 1,690 | 1,670 | 1,670 | 360,000 | 1,670 |
| 1994-11-16 | 1,700 | 1,700 | 1,680 | 1,690 | 171,000 | 1,690 |
| 1994-11-15 | 1,710 | 1,720 | 1,700 | 1,710 | 147,000 | 1,710 |
| 1994-11-14 | 1,710 | 1,710 | 1,690 | 1,710 | 214,000 | 1,710 |
| 1994-11-11 | 1,710 | 1,710 | 1,680 | 1,710 | 207,000 | 1,710 |
| 1994-11-10 | 1,700 | 1,710 | 1,690 | 1,710 | 190,000 | 1,710 |
| 1994-11-09 | 1,710 | 1,710 | 1,680 | 1,680 | 303,000 | 1,680 |
| 1994-11-08 | 1,710 | 1,720 | 1,700 | 1,720 | 164,000 | 1,720 |
| 1994-11-07 | 1,720 | 1,720 | 1,710 | 1,720 | 183,000 | 1,720 |
| 1994-11-04 | 1,720 | 1,730 | 1,710 | 1,730 | 209,000 | 1,730 |
| 1994-11-02 | 1,740 | 1,740 | 1,710 | 1,710 | 348,000 | 1,710 |
| 1994-11-01 | 1,740 | 1,740 | 1,720 | 1,740 | 184,000 | 1,740 |
| 1994-10-31 | 1,750 | 1,770 | 1,740 | 1,770 | 78,000 | 1,770 |
| 1994-10-28 | 1,730 | 1,740 | 1,730 | 1,740 | 60,000 | 1,740 |
| 1994-10-27 | 1,730 | 1,750 | 1,730 | 1,730 | 187,000 | 1,730 |
| 1994-10-26 | 1,750 | 1,770 | 1,740 | 1,750 | 146,000 | 1,750 |
| 1994-10-25 | 1,750 | 1,750 | 1,740 | 1,750 | 92,000 | 1,750 |
| 1994-10-24 | 1,750 | 1,760 | 1,740 | 1,760 | 112,000 | 1,760 |
| 1994-10-21 | 1,750 | 1,750 | 1,730 | 1,740 | 188,000 | 1,740 |
| 1994-10-20 | 1,750 | 1,760 | 1,740 | 1,750 | 419,000 | 1,750 |
| 1994-10-19 | 1,770 | 1,770 | 1,750 | 1,760 | 359,000 | 1,760 |
| 1994-10-18 | 1,760 | 1,770 | 1,750 | 1,770 | 396,000 | 1,770 |
| 1994-10-17 | 1,720 | 1,760 | 1,710 | 1,740 | 390,000 | 1,740 |
| 1994-10-14 | 1,720 | 1,730 | 1,690 | 1,700 | 629,000 | 1,700 |
| 1994-10-13 | 1,680 | 1,710 | 1,680 | 1,710 | 559,000 | 1,710 |
| 1994-10-12 | 1,700 | 1,710 | 1,650 | 1,680 | 184,000 | 1,680 |
| 1994-10-11 | 1,730 | 1,730 | 1,700 | 1,700 | 247,000 | 1,700 |
| 1994-10-07 | 1,690 | 1,700 | 1,680 | 1,700 | 201,000 | 1,700 |
| 1994-10-06 | 1,710 | 1,710 | 1,690 | 1,690 | 196,000 | 1,690 |
| 1994-10-05 | 1,690 | 1,710 | 1,690 | 1,710 | 163,000 | 1,710 |
| 1994-10-04 | 1,710 | 1,710 | 1,680 | 1,710 | 150,000 | 1,710 |
| 1994-10-03 | 1,710 | 1,720 | 1,710 | 1,720 | 71,000 | 1,720 |
| 1994-09-30 | 1,740 | 1,740 | 1,710 | 1,720 | 119,000 | 1,720 |
| 1994-09-29 | 1,710 | 1,750 | 1,710 | 1,740 | 613,000 | 1,740 |
| 1994-09-28 | 1,700 | 1,700 | 1,680 | 1,700 | 324,000 | 1,700 |
| 1994-09-27 | 1,700 | 1,720 | 1,690 | 1,690 | 124,000 | 1,690 |
| 1994-09-26 | 1,700 | 1,720 | 1,690 | 1,700 | 334,000 | 1,700 |
| 1994-09-22 | 1,720 | 1,720 | 1,700 | 1,700 | 672,000 | 1,700 |
| 1994-09-21 | 1,710 | 1,720 | 1,700 | 1,700 | 434,000 | 1,700 |
| 1994-09-20 | 1,720 | 1,730 | 1,700 | 1,720 | 759,000 | 1,720 |
| 1994-09-19 | 1,720 | 1,730 | 1,710 | 1,720 | 376,000 | 1,720 |
| 1994-09-16 | 1,760 | 1,770 | 1,720 | 1,720 | 265,000 | 1,720 |
| 1994-09-14 | 1,770 | 1,780 | 1,760 | 1,760 | 1,916,000 | 1,760 |
| 1994-09-13 | 1,760 | 1,770 | 1,760 | 1,770 | 1,878,000 | 1,770 |
| 1994-09-12 | 1,790 | 1,800 | 1,750 | 1,750 | 553,000 | 1,750 |
| 1994-09-09 | 1,820 | 1,830 | 1,790 | 1,820 | 315,000 | 1,820 |
| 1994-09-08 | 1,830 | 1,830 | 1,790 | 1,790 | 392,000 | 1,790 |
| 1994-09-07 | 1,820 | 1,830 | 1,800 | 1,810 | 244,000 | 1,810 |
| 1994-09-06 | 1,850 | 1,870 | 1,810 | 1,810 | 259,000 | 1,810 |
| 1994-09-05 | 1,870 | 1,880 | 1,860 | 1,870 | 307,000 | 1,870 |
| 1994-09-02 | 1,870 | 1,890 | 1,870 | 1,890 | 1,700,000 | 1,890 |
| 1994-09-01 | 1,860 | 1,880 | 1,850 | 1,860 | 1,736,000 | 1,860 |
| 1994-08-31 | 1,850 | 1,860 | 1,830 | 1,860 | 136,000 | 1,860 |
| 1994-08-30 | 1,830 | 1,850 | 1,830 | 1,850 | 505,000 | 1,850 |
| 1994-08-29 | 1,840 | 1,850 | 1,820 | 1,830 | 439,000 | 1,830 |
| 1994-08-26 | 1,840 | 1,840 | 1,830 | 1,830 | 398,000 | 1,830 |
| 1994-08-25 | 1,840 | 1,840 | 1,820 | 1,830 | 434,000 | 1,830 |
| 1994-08-24 | 1,830 | 1,840 | 1,810 | 1,830 | 298,000 | 1,830 |
| 1994-08-23 | 1,830 | 1,850 | 1,830 | 1,840 | 150,000 | 1,840 |
| 1994-08-22 | 1,870 | 1,870 | 1,840 | 1,850 | 210,000 | 1,850 |
| 1994-08-19 | 1,860 | 1,880 | 1,850 | 1,870 | 255,000 | 1,870 |
| 1994-08-18 | 1,850 | 1,900 | 1,850 | 1,890 | 348,000 | 1,890 |
| 1994-08-17 | 1,850 | 1,860 | 1,840 | 1,850 | 361,000 | 1,850 |
| 1994-08-16 | 1,830 | 1,850 | 1,830 | 1,850 | 244,000 | 1,850 |
| 1994-08-15 | 1,830 | 1,830 | 1,820 | 1,830 | 90,000 | 1,830 |
| 1994-08-12 | 1,850 | 1,850 | 1,830 | 1,830 | 375,000 | 1,830 |
| 1994-08-11 | 1,880 | 1,880 | 1,850 | 1,850 | 153,000 | 1,850 |
| 1994-08-10 | 1,870 | 1,880 | 1,850 | 1,870 | 434,000 | 1,870 |
| 1994-08-09 | 1,870 | 1,880 | 1,850 | 1,870 | 429,000 | 1,870 |
| 1994-08-08 | 1,860 | 1,880 | 1,860 | 1,870 | 165,000 | 1,870 |
| 1994-08-05 | 1,900 | 1,900 | 1,870 | 1,880 | 181,000 | 1,880 |
| 1994-08-04 | 1,890 | 1,900 | 1,880 | 1,890 | 336,000 | 1,890 |
| 1994-08-03 | 1,890 | 1,900 | 1,880 | 1,900 | 186,000 | 1,900 |
| 1994-08-02 | 1,870 | 1,890 | 1,870 | 1,890 | 384,000 | 1,890 |
| 1994-08-01 | 1,890 | 1,890 | 1,860 | 1,860 | 220,000 | 1,860 |
| 1994-07-29 | 1,890 | 1,900 | 1,870 | 1,880 | 516,000 | 1,880 |
| 1994-07-28 | 1,870 | 1,880 | 1,850 | 1,880 | 373,000 | 1,880 |
| 1994-07-27 | 1,850 | 1,860 | 1,840 | 1,840 | 407,000 | 1,840 |
| 1994-07-26 | 1,860 | 1,870 | 1,840 | 1,860 | 230,000 | 1,860 |
| 1994-07-25 | 1,850 | 1,880 | 1,850 | 1,860 | 537,000 | 1,860 |
| 1994-07-22 | 1,950 | 1,950 | 1,910 | 1,910 | 362,000 | 1,910 |
| 1994-07-21 | 1,940 | 1,960 | 1,940 | 1,950 | 715,000 | 1,950 |
| 1994-07-20 | 1,940 | 1,950 | 1,920 | 1,930 | 509,000 | 1,930 |
| 1994-07-19 | 1,950 | 1,950 | 1,930 | 1,940 | 748,000 | 1,940 |
| 1994-07-18 | 1,960 | 1,970 | 1,940 | 1,940 | 561,000 | 1,940 |
| 1994-07-15 | 1,960 | 1,960 | 1,950 | 1,960 | 911,000 | 1,960 |
| 1994-07-14 | 1,950 | 1,970 | 1,940 | 1,940 | 792,000 | 1,940 |
| 1994-07-13 | 1,970 | 1,980 | 1,940 | 1,940 | 760,000 | 1,940 |
| 1994-07-12 | 1,950 | 1,990 | 1,940 | 1,980 | 1,216,000 | 1,980 |
| 1994-07-11 | 1,970 | 2,000 | 1,960 | 1,980 | 468,000 | 1,980 |
| 1994-07-08 | 1,950 | 1,960 | 1,940 | 1,960 | 278,000 | 1,960 |
| 1994-07-07 | 1,990 | 2,000 | 1,940 | 1,970 | 993,000 | 1,970 |
| 1994-07-06 | 1,980 | 2,010 | 1,980 | 1,990 | 2,575,000 | 1,990 |
| 1994-07-05 | 1,980 | 1,990 | 1,960 | 1,960 | 1,780,000 | 1,960 |
| 1994-07-04 | 1,910 | 1,920 | 1,900 | 1,900 | 1,024,000 | 1,900 |
| 1994-07-01 | 1,850 | 1,900 | 1,850 | 1,880 | 797,000 | 1,880 |
| 1994-06-30 | 1,820 | 1,860 | 1,810 | 1,850 | 897,000 | 1,850 |
| 1994-06-29 | 1,820 | 1,840 | 1,810 | 1,830 | 675,000 | 1,830 |
| 1994-06-28 | 1,790 | 1,810 | 1,790 | 1,810 | 411,000 | 1,810 |
| 1994-06-27 | 1,760 | 1,790 | 1,750 | 1,790 | 397,000 | 1,790 |
| 1994-06-24 | 1,800 | 1,810 | 1,790 | 1,790 | 464,000 | 1,790 |
| 1994-06-23 | 1,780 | 1,810 | 1,760 | 1,810 | 344,000 | 1,810 |
| 1994-06-22 | 1,750 | 1,750 | 1,730 | 1,730 | 1,729,000 | 1,730 |
| 1994-06-21 | 1,750 | 1,770 | 1,740 | 1,740 | 1,727,000 | 1,740 |
| 1994-06-20 | 1,780 | 1,800 | 1,770 | 1,780 | 1,103,000 | 1,780 |
| 1994-06-17 | 1,780 | 1,790 | 1,760 | 1,780 | 1,067,000 | 1,780 |
| 1994-06-16 | 1,740 | 1,780 | 1,740 | 1,780 | 385,000 | 1,780 |
| 1994-06-15 | 1,780 | 1,780 | 1,760 | 1,770 | 484,000 | 1,770 |
| 1994-06-14 | 1,750 | 1,780 | 1,740 | 1,770 | 404,000 | 1,770 |
| 1994-06-13 | 1,740 | 1,770 | 1,730 | 1,750 | 560,000 | 1,750 |
| 1994-06-10 | 1,720 | 1,750 | 1,710 | 1,730 | 799,000 | 1,730 |
| 1994-06-09 | 1,730 | 1,750 | 1,710 | 1,720 | 478,000 | 1,720 |
| 1994-06-08 | 1,740 | 1,740 | 1,720 | 1,740 | 369,000 | 1,740 |
| 1994-06-07 | 1,740 | 1,750 | 1,720 | 1,740 | 481,000 | 1,740 |
| 1994-06-06 | 1,760 | 1,760 | 1,740 | 1,750 | 648,000 | 1,750 |
| 1994-06-03 | 1,750 | 1,760 | 1,740 | 1,760 | 106,000 | 1,760 |
| 1994-06-02 | 1,780 | 1,780 | 1,760 | 1,780 | 408,000 | 1,780 |
| 1994-06-01 | 1,740 | 1,770 | 1,730 | 1,750 | 470,000 | 1,750 |
| 1994-05-31 | 1,780 | 1,780 | 1,750 | 1,750 | 188,000 | 1,750 |
| 1994-05-30 | 1,780 | 1,780 | 1,750 | 1,780 | 424,000 | 1,780 |
| 1994-05-27 | 1,740 | 1,780 | 1,730 | 1,770 | 992,000 | 1,770 |
| 1994-05-26 | 1,720 | 1,730 | 1,720 | 1,730 | 256,000 | 1,730 |
| 1994-05-25 | 1,720 | 1,730 | 1,710 | 1,720 | 203,000 | 1,720 |
| 1994-05-24 | 1,720 | 1,730 | 1,710 | 1,730 | 299,000 | 1,730 |
| 1994-05-23 | 1,730 | 1,740 | 1,730 | 1,740 | 467,000 | 1,740 |
| 1994-05-20 | 1,740 | 1,750 | 1,720 | 1,730 | 664,000 | 1,730 |
| 1994-05-19 | 1,760 | 1,760 | 1,730 | 1,760 | 205,000 | 1,760 |
| 1994-05-18 | 1,750 | 1,770 | 1,740 | 1,770 | 453,000 | 1,770 |
| 1994-05-17 | 1,710 | 1,740 | 1,700 | 1,740 | 274,000 | 1,740 |
| 1994-05-16 | 1,730 | 1,740 | 1,710 | 1,710 | 198,000 | 1,710 |
| 1994-05-13 | 1,730 | 1,750 | 1,720 | 1,730 | 574,000 | 1,730 |
| 1994-05-12 | 1,730 | 1,740 | 1,700 | 1,730 | 254,000 | 1,730 |
| 1994-05-11 | 1,680 | 1,740 | 1,680 | 1,730 | 828,000 | 1,730 |
| 1994-05-10 | 1,670 | 1,680 | 1,660 | 1,680 | 188,000 | 1,680 |
| 1994-05-09 | 1,670 | 1,670 | 1,660 | 1,660 | 107,000 | 1,660 |
| 1994-05-06 | 1,680 | 1,680 | 1,660 | 1,680 | 137,000 | 1,680 |
| 1994-05-02 | 1,660 | 1,660 | 1,650 | 1,660 | 61,000 | 1,660 |
| 1994-04-28 | 1,680 | 1,680 | 1,660 | 1,680 | 294,000 | 1,680 |
| 1994-04-27 | 1,670 | 1,670 | 1,650 | 1,670 | 283,000 | 1,670 |
| 1994-04-26 | 1,670 | 1,670 | 1,660 | 1,670 | 209,000 | 1,670 |
| 1994-04-25 | 1,670 | 1,680 | 1,640 | 1,680 | 334,000 | 1,680 |
| 1994-04-22 | 1,630 | 1,650 | 1,620 | 1,640 | 475,000 | 1,640 |
| 1994-04-21 | 1,620 | 1,650 | 1,610 | 1,610 | 246,000 | 1,610 |
| 1994-04-20 | 1,640 | 1,640 | 1,610 | 1,620 | 389,000 | 1,620 |
| 1994-04-19 | 1,660 | 1,670 | 1,630 | 1,640 | 607,000 | 1,640 |
| 1994-04-18 | 1,670 | 1,700 | 1,660 | 1,660 | 704,000 | 1,660 |
| 1994-04-15 | 1,650 | 1,670 | 1,640 | 1,660 | 632,000 | 1,660 |
| 1994-04-14 | 1,630 | 1,660 | 1,620 | 1,660 | 462,000 | 1,660 |
| 1994-04-13 | 1,600 | 1,630 | 1,580 | 1,620 | 425,000 | 1,620 |
| 1994-04-12 | 1,640 | 1,640 | 1,600 | 1,610 | 175,000 | 1,610 |
| 1994-04-11 | 1,650 | 1,650 | 1,630 | 1,630 | 255,000 | 1,630 |
| 1994-04-08 | 1,640 | 1,650 | 1,600 | 1,640 | 586,000 | 1,640 |
| 1994-04-07 | 1,650 | 1,660 | 1,640 | 1,640 | 494,000 | 1,640 |
| 1994-04-06 | 1,630 | 1,670 | 1,620 | 1,660 | 493,000 | 1,660 |
| 1994-04-05 | 1,590 | 1,610 | 1,570 | 1,600 | 197,000 | 1,600 |
| 1994-04-04 | 1,590 | 1,590 | 1,550 | 1,590 | 217,000 | 1,590 |
| 1994-04-01 | 1,550 | 1,590 | 1,540 | 1,590 | 369,000 | 1,590 |
| 1994-03-31 | 1,580 | 1,590 | 1,510 | 1,530 | 1,315,000 | 1,530 |
| 1994-03-30 | 1,610 | 1,620 | 1,590 | 1,610 | 494,000 | 1,610 |
| 1994-03-29 | 1,640 | 1,650 | 1,620 | 1,650 | 310,000 | 1,650 |
| 1994-03-28 | 1,650 | 1,680 | 1,630 | 1,630 | 351,000 | 1,630 |
| 1994-03-25 | 1,680 | 1,700 | 1,670 | 1,700 | 429,000 | 1,700 |
| 1994-03-24 | 1,660 | 1,730 | 1,660 | 1,720 | 682,000 | 1,720 |
| 1994-03-23 | 1,730 | 1,730 | 1,670 | 1,680 | 1,064,000 | 1,680 |
| 1994-03-22 | 1,740 | 1,760 | 1,720 | 1,760 | 728,000 | 1,760 |
| 1994-03-18 | 1,750 | 1,760 | 1,730 | 1,740 | 489,000 | 1,740 |
| 1994-03-17 | 1,750 | 1,770 | 1,720 | 1,750 | 431,000 | 1,750 |
| 1994-03-16 | 1,760 | 1,780 | 1,750 | 1,780 | 511,000 | 1,780 |
| 1994-03-15 | 1,760 | 1,770 | 1,740 | 1,750 | 410,000 | 1,750 |
| 1994-03-14 | 1,750 | 1,780 | 1,750 | 1,770 | 511,000 | 1,770 |
| 1994-03-11 | 1,760 | 1,770 | 1,750 | 1,750 | 698,000 | 1,750 |
| 1994-03-10 | 1,760 | 1,790 | 1,760 | 1,770 | 472,000 | 1,770 |
| 1994-03-09 | 1,760 | 1,770 | 1,750 | 1,760 | 353,000 | 1,760 |
| 1994-03-08 | 1,790 | 1,790 | 1,770 | 1,780 | 295,000 | 1,780 |
| 1994-03-07 | 1,800 | 1,820 | 1,770 | 1,790 | 700,000 | 1,790 |
| 1994-03-04 | 1,810 | 1,820 | 1,790 | 1,810 | 515,000 | 1,810 |
| 1994-03-03 | 1,830 | 1,830 | 1,780 | 1,800 | 595,000 | 1,800 |
| 1994-03-02 | 1,830 | 1,840 | 1,800 | 1,830 | 721,000 | 1,830 |
| 1994-03-01 | 1,830 | 1,840 | 1,820 | 1,840 | 1,765,000 | 1,840 |
| 1994-02-28 | 1,790 | 1,820 | 1,790 | 1,820 | 1,606,000 | 1,820 |
| 1994-02-25 | 1,760 | 1,770 | 1,740 | 1,760 | 1,083,000 | 1,760 |
| 1994-02-24 | 1,740 | 1,780 | 1,730 | 1,740 | 2,081,000 | 1,740 |
| 1994-02-23 | 1,740 | 1,740 | 1,710 | 1,730 | 455,000 | 1,730 |
| 1994-02-22 | 1,710 | 1,750 | 1,700 | 1,740 | 1,202,000 | 1,740 |
| 1994-02-21 | 1,710 | 1,720 | 1,690 | 1,720 | 968,000 | 1,720 |
| 1994-02-18 | 1,730 | 1,740 | 1,690 | 1,710 | 1,424,000 | 1,710 |
| 1994-02-17 | 1,700 | 1,720 | 1,700 | 1,720 | 647,000 | 1,720 |
| 1994-02-16 | 1,740 | 1,750 | 1,720 | 1,720 | 1,648,000 | 1,720 |
| 1994-02-15 | 1,670 | 1,770 | 1,670 | 1,740 | 1,105,000 | 1,740 |
| 1994-02-14 | 1,710 | 1,730 | 1,680 | 1,730 | 515,000 | 1,730 |
| 1994-02-10 | 1,690 | 1,720 | 1,670 | 1,720 | 507,000 | 1,720 |
| 1994-02-09 | 1,730 | 1,730 | 1,650 | 1,690 | 839,000 | 1,690 |
| 1994-02-08 | 1,760 | 1,780 | 1,740 | 1,740 | 1,031,000 | 1,740 |
| 1994-02-07 | 1,790 | 1,790 | 1,780 | 1,790 | 799,000 | 1,790 |
| 1994-02-04 | 1,800 | 1,800 | 1,780 | 1,800 | 1,153,000 | 1,800 |
| 1994-02-03 | 1,830 | 1,840 | 1,790 | 1,810 | 1,693,000 | 1,810 |
| 1994-02-02 | 1,820 | 1,840 | 1,800 | 1,800 | 1,689,000 | 1,800 |
| 1994-02-01 | 1,810 | 1,860 | 1,790 | 1,850 | 2,752,000 | 1,850 |
| 1994-01-31 | 1,730 | 1,750 | 1,700 | 1,750 | 1,281,000 | 1,750 |
| 1994-01-28 | 1,640 | 1,650 | 1,630 | 1,650 | 369,000 | 1,650 |
| 1994-01-27 | 1,690 | 1,700 | 1,650 | 1,650 | 879,000 | 1,650 |
| 1994-01-26 | 1,670 | 1,690 | 1,660 | 1,690 | 713,000 | 1,690 |
| 1994-01-25 | 1,650 | 1,680 | 1,650 | 1,670 | 1,150,000 | 1,670 |
| 1994-01-24 | 1,640 | 1,650 | 1,620 | 1,640 | 1,244,000 | 1,640 |
| 1994-01-21 | 1,670 | 1,710 | 1,670 | 1,710 | 1,039,000 | 1,710 |
| 1994-01-20 | 1,660 | 1,680 | 1,650 | 1,660 | 736,000 | 1,660 |
| 1994-01-19 | 1,640 | 1,680 | 1,640 | 1,680 | 436,000 | 1,680 |
| 1994-01-18 | 1,660 | 1,680 | 1,650 | 1,670 | 1,055,000 | 1,670 |
| 1994-01-17 | 1,640 | 1,680 | 1,630 | 1,680 | 706,000 | 1,680 |
| 1994-01-14 | 1,610 | 1,650 | 1,610 | 1,640 | 653,000 | 1,640 |
| 1994-01-13 | 1,610 | 1,640 | 1,610 | 1,630 | 846,000 | 1,630 |
| 1994-01-12 | 1,550 | 1,620 | 1,550 | 1,590 | 1,839,000 | 1,590 |
| 1994-01-11 | 1,520 | 1,560 | 1,520 | 1,550 | 1,442,000 | 1,550 |
| 1994-01-10 | 1,480 | 1,520 | 1,470 | 1,520 | 423,000 | 1,520 |
| 1994-01-07 | 1,440 | 1,450 | 1,430 | 1,450 | 383,000 | 1,450 |
| 1994-01-06 | 1,460 | 1,480 | 1,420 | 1,430 | 829,000 | 1,430 |
| 1994-01-05 | 1,450 | 1,460 | 1,420 | 1,440 | 307,000 | 1,440 |
| 1994-01-04 | 1,440 | 1,460 | 1,440 | 1,460 | 158,000 | 1,460 |
分割・併合履歴 ： [1991-01-28]1株→1.1株 [1989-01-27]1株→1.03株 [1984-01-27]1株→1.1株 [1983-01-27]1株→1.1株
