8281 ゼビオホールディングス(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 | 3,890 | 3,940 | 3,880 | 3,940 | 35,500 | 2,626.67 |
| 1994-12-29 | 3,920 | 3,930 | 3,880 | 3,880 | 41,900 | 2,586.67 |
| 1994-12-28 | 3,950 | 3,990 | 3,930 | 3,950 | 44,200 | 2,633.33 |
| 1994-12-27 | 3,910 | 3,930 | 3,900 | 3,920 | 45,300 | 2,613.33 |
| 1994-12-26 | 3,910 | 3,910 | 3,900 | 3,900 | 21,300 | 2,600 |
| 1994-12-22 | 3,820 | 3,880 | 3,820 | 3,860 | 46,400 | 2,573.33 |
| 1994-12-21 | 3,780 | 3,820 | 3,770 | 3,820 | 25,200 | 2,546.67 |
| 1994-12-20 | 3,730 | 3,790 | 3,700 | 3,790 | 28,300 | 2,526.67 |
| 1994-12-19 | 3,550 | 3,600 | 3,550 | 3,580 | 5,900 | 2,386.67 |
| 1994-12-16 | 3,550 | 3,560 | 3,540 | 3,550 | 77,700 | 2,366.67 |
| 1994-12-15 | 3,590 | 3,610 | 3,570 | 3,570 | 19,000 | 2,380 |
| 1994-12-14 | 3,570 | 3,570 | 3,550 | 3,570 | 9,500 | 2,380 |
| 1994-12-13 | 3,610 | 3,610 | 3,590 | 3,600 | 19,400 | 2,400 |
| 1994-12-12 | 3,570 | 3,610 | 3,570 | 3,590 | 8,700 | 2,393.33 |
| 1994-12-09 | 3,690 | 3,690 | 3,610 | 3,620 | 23,600 | 2,413.33 |
| 1994-12-08 | 3,600 | 3,630 | 3,600 | 3,620 | 54,000 | 2,413.33 |
| 1994-12-07 | 3,660 | 3,690 | 3,610 | 3,610 | 49,400 | 2,406.67 |
| 1994-12-06 | 3,720 | 3,720 | 3,690 | 3,710 | 81,700 | 2,473.33 |
| 1994-12-05 | 3,640 | 3,720 | 3,640 | 3,720 | 58,300 | 2,480 |
| 1994-12-02 | 3,580 | 3,650 | 3,580 | 3,640 | 91,200 | 2,426.67 |
| 1994-12-01 | 3,530 | 3,580 | 3,530 | 3,580 | 22,200 | 2,386.67 |
| 1994-11-30 | 3,470 | 3,550 | 3,470 | 3,550 | 73,700 | 2,366.67 |
| 1994-11-29 | 3,450 | 3,460 | 3,410 | 3,460 | 87,800 | 2,306.67 |
| 1994-11-28 | 3,480 | 3,530 | 3,440 | 3,440 | 49,300 | 2,293.33 |
| 1994-11-25 | 3,460 | 3,490 | 3,440 | 3,460 | 70,200 | 2,306.67 |
| 1994-11-24 | 3,610 | 3,610 | 3,460 | 3,460 | 69,700 | 2,306.67 |
| 1994-11-22 | 3,660 | 3,660 | 3,610 | 3,610 | 19,000 | 2,406.67 |
| 1994-11-21 | 3,720 | 3,730 | 3,710 | 3,730 | 15,900 | 2,486.67 |
| 1994-11-18 | 3,700 | 3,700 | 3,700 | 3,700 | 19,400 | 2,466.67 |
| 1994-11-17 | 3,700 | 3,700 | 3,670 | 3,680 | 14,500 | 2,453.33 |
| 1994-11-16 | 3,720 | 3,720 | 3,660 | 3,700 | 9,600 | 2,466.67 |
| 1994-11-15 | 3,700 | 3,720 | 3,670 | 3,720 | 25,300 | 2,480 |
| 1994-11-14 | 3,720 | 3,720 | 3,700 | 3,710 | 54,700 | 2,473.33 |
| 1994-11-11 | 3,740 | 3,740 | 3,700 | 3,720 | 127,700 | 2,480 |
| 1994-11-10 | 3,740 | 3,800 | 3,740 | 3,750 | 32,300 | 2,500 |
| 1994-11-09 | 3,800 | 3,800 | 3,710 | 3,740 | 53,100 | 2,493.33 |
| 1994-11-08 | 3,800 | 3,810 | 3,750 | 3,760 | 52,200 | 2,506.67 |
| 1994-11-07 | 3,900 | 3,900 | 3,780 | 3,810 | 27,500 | 2,540 |
| 1994-11-04 | 4,000 | 4,000 | 3,950 | 4,000 | 3,700 | 2,666.67 |
| 1994-11-02 | 4,040 | 4,050 | 4,000 | 4,000 | 44,500 | 2,666.67 |
| 1994-11-01 | 4,010 | 4,040 | 4,000 | 4,000 | 65,600 | 2,666.67 |
| 1994-10-31 | 3,960 | 4,050 | 3,960 | 4,000 | 32,800 | 2,666.67 |
| 1994-10-28 | 4,050 | 4,080 | 3,930 | 3,930 | 97,800 | 2,620 |
| 1994-10-27 | 4,020 | 4,100 | 4,010 | 4,100 | 55,200 | 2,733.33 |
| 1994-10-26 | 3,930 | 3,980 | 3,930 | 3,970 | 54,800 | 2,646.67 |
| 1994-10-25 | 3,910 | 3,930 | 3,910 | 3,930 | 8,200 | 2,620 |
| 1994-10-24 | 3,930 | 3,940 | 3,910 | 3,930 | 77,000 | 2,620 |
| 1994-10-21 | 3,930 | 3,930 | 3,910 | 3,910 | 31,300 | 2,606.67 |
| 1994-10-20 | 3,910 | 3,940 | 3,910 | 3,920 | 63,300 | 2,613.33 |
| 1994-10-19 | 3,940 | 3,950 | 3,890 | 3,930 | 48,100 | 2,620 |
| 1994-10-18 | 3,980 | 3,980 | 3,940 | 3,970 | 29,700 | 2,646.67 |
| 1994-10-17 | 3,970 | 3,990 | 3,930 | 3,980 | 75,100 | 2,653.33 |
| 1994-10-14 | 4,000 | 4,000 | 3,900 | 3,990 | 167,200 | 2,660 |
| 1994-10-13 | 3,750 | 3,850 | 3,750 | 3,820 | 336,000 | 2,546.67 |
| 1994-10-12 | 4,000 | 4,000 | 3,660 | 3,790 | 187,700 | 2,526.67 |
| 1994-10-11 | 4,110 | 4,150 | 4,050 | 4,100 | 71,500 | 2,733.33 |
| 1994-10-07 | 4,250 | 4,250 | 4,200 | 4,210 | 180,400 | 2,806.67 |
| 1994-10-06 | 4,260 | 4,280 | 4,250 | 4,250 | 21,000 | 2,833.33 |
| 1994-10-05 | 4,250 | 4,300 | 4,250 | 4,260 | 22,100 | 2,840 |
| 1994-10-04 | 4,270 | 4,280 | 4,270 | 4,270 | 16,000 | 2,846.67 |
| 1994-10-03 | 4,250 | 4,320 | 4,250 | 4,320 | 41,000 | 2,880 |
| 1994-09-30 | 4,310 | 4,340 | 4,290 | 4,300 | 25,300 | 2,866.67 |
| 1994-09-29 | 4,330 | 4,360 | 4,300 | 4,360 | 45,100 | 2,906.67 |
| 1994-09-28 | 4,380 | 4,380 | 4,330 | 4,330 | 22,100 | 2,886.67 |
| 1994-09-27 | 4,450 | 4,450 | 4,380 | 4,380 | 41,400 | 2,920 |
| 1994-09-26 | 4,410 | 4,450 | 4,410 | 4,450 | 19,500 | 2,966.67 |
| 1994-09-22 | 4,450 | 4,450 | 4,380 | 4,450 | 23,400 | 2,966.67 |
| 1994-09-21 | 4,430 | 4,470 | 4,400 | 4,470 | 146,300 | 2,980 |
| 1994-09-20 | 4,430 | 4,440 | 4,420 | 4,430 | 49,200 | 2,953.33 |
| 1994-09-19 | 4,470 | 4,520 | 4,450 | 4,470 | 23,700 | 2,980 |
| 1994-09-16 | 4,390 | 4,400 | 4,370 | 4,370 | 32,300 | 2,913.33 |
| 1994-09-14 | 4,390 | 4,420 | 4,390 | 4,390 | 57,200 | 2,926.67 |
| 1994-09-13 | 4,400 | 4,420 | 4,380 | 4,390 | 65,000 | 2,926.67 |
| 1994-09-12 | 4,550 | 4,550 | 4,360 | 4,420 | 80,200 | 2,946.67 |
| 1994-09-09 | 4,670 | 4,680 | 4,580 | 4,580 | 127,900 | 3,053.33 |
| 1994-09-08 | 4,680 | 4,700 | 4,680 | 4,680 | 126,000 | 3,120 |
| 1994-09-07 | 4,670 | 4,720 | 4,670 | 4,720 | 64,000 | 3,146.67 |
| 1994-09-06 | 4,670 | 4,700 | 4,670 | 4,680 | 42,800 | 3,120 |
| 1994-09-05 | 4,700 | 4,750 | 4,670 | 4,670 | 35,300 | 3,113.33 |
| 1994-09-02 | 4,710 | 4,710 | 4,670 | 4,700 | 12,400 | 3,133.33 |
| 1994-09-01 | 4,720 | 4,770 | 4,700 | 4,730 | 74,700 | 3,153.33 |
| 1994-08-31 | 4,650 | 4,670 | 4,650 | 4,670 | 108,300 | 3,113.33 |
| 1994-08-30 | 4,600 | 4,630 | 4,600 | 4,610 | 16,500 | 3,073.33 |
| 1994-08-29 | 4,650 | 4,650 | 4,640 | 4,650 | 91,500 | 3,100 |
| 1994-08-26 | 4,610 | 4,680 | 4,600 | 4,660 | 47,400 | 3,106.67 |
| 1994-08-25 | 4,770 | 4,770 | 4,630 | 4,640 | 15,600 | 3,093.33 |
| 1994-08-24 | 4,760 | 4,780 | 4,730 | 4,770 | 68,600 | 3,180 |
| 1994-08-23 | 4,680 | 4,730 | 4,680 | 4,720 | 23,600 | 3,146.67 |
| 1994-08-22 | 4,770 | 4,770 | 4,730 | 4,730 | 28,500 | 3,153.33 |
| 1994-08-19 | 4,800 | 4,800 | 4,750 | 4,780 | 31,600 | 3,186.67 |
| 1994-08-18 | 4,810 | 4,810 | 4,800 | 4,810 | 29,600 | 3,206.67 |
| 1994-08-17 | 4,800 | 4,830 | 4,800 | 4,830 | 56,100 | 3,220 |
| 1994-08-16 | 4,800 | 4,800 | 4,760 | 4,780 | 23,500 | 3,186.67 |
| 1994-08-15 | 4,760 | 4,800 | 4,760 | 4,800 | 56,700 | 3,200 |
| 1994-08-12 | 4,780 | 4,800 | 4,750 | 4,760 | 107,500 | 3,173.33 |
| 1994-08-11 | 4,830 | 4,830 | 4,820 | 4,830 | 78,600 | 3,220 |
| 1994-08-10 | 4,830 | 4,900 | 4,830 | 4,830 | 95,000 | 3,220 |
| 1994-08-09 | 4,800 | 4,860 | 4,760 | 4,830 | 47,500 | 3,220 |
| 1994-08-08 | 4,700 | 4,730 | 4,690 | 4,700 | 88,200 | 3,133.33 |
| 1994-08-05 | 4,650 | 4,750 | 4,600 | 4,700 | 275,500 | 3,133.33 |
| 1994-08-04 | 4,500 | 4,590 | 4,500 | 4,550 | 131,300 | 3,033.33 |
| 1994-08-03 | 4,560 | 4,560 | 4,500 | 4,500 | 19,900 | 3,000 |
| 1994-08-02 | 4,600 | 4,600 | 4,530 | 4,600 | 74,900 | 3,066.67 |
| 1994-08-01 | 4,450 | 4,530 | 4,450 | 4,500 | 30,000 | 3,000 |
| 1994-07-29 | 4,400 | 4,400 | 4,400 | 4,400 | 10,000 | 2,933.33 |
| 1994-07-28 | 4,300 | 4,350 | 4,280 | 4,350 | 30,000 | 2,900 |
| 1994-07-27 | 4,400 | 4,400 | 4,350 | 4,370 | 16,000 | 2,913.33 |
| 1994-07-26 | 4,440 | 4,450 | 4,390 | 4,400 | 32,000 | 2,933.33 |
| 1994-07-25 | 4,490 | 4,500 | 4,450 | 4,450 | 47,000 | 2,966.67 |
| 1994-07-22 | 4,600 | 4,600 | 4,560 | 4,580 | 43,000 | 3,053.33 |
| 1994-07-21 | 4,590 | 4,660 | 4,590 | 4,600 | 23,000 | 3,066.67 |
| 1994-07-20 | 4,690 | 4,700 | 4,670 | 4,670 | 32,000 | 3,113.33 |
| 1994-07-19 | 4,700 | 4,700 | 4,690 | 4,700 | 11,000 | 3,133.33 |
| 1994-07-18 | 4,690 | 4,720 | 4,690 | 4,700 | 21,000 | 3,133.33 |
| 1994-07-15 | 4,700 | 4,730 | 4,680 | 4,700 | 21,000 | 3,133.33 |
| 1994-07-14 | 4,740 | 4,750 | 4,700 | 4,720 | 102,000 | 3,146.67 |
| 1994-07-13 | 4,760 | 4,760 | 4,700 | 4,740 | 50,000 | 3,160 |
| 1994-07-12 | 4,680 | 4,750 | 4,670 | 4,750 | 46,000 | 3,166.67 |
| 1994-07-11 | 4,640 | 4,670 | 4,630 | 4,650 | 30,000 | 3,100 |
| 1994-07-08 | 4,600 | 4,700 | 4,590 | 4,640 | 171,000 | 3,093.33 |
| 1994-07-07 | 4,540 | 4,620 | 4,540 | 4,600 | 100,000 | 3,066.67 |
| 1994-07-06 | 4,500 | 4,520 | 4,500 | 4,520 | 43,000 | 3,013.33 |
| 1994-07-05 | 4,500 | 4,510 | 4,500 | 4,500 | 26,000 | 3,000 |
| 1994-07-04 | 4,530 | 4,540 | 4,510 | 4,510 | 36,000 | 3,006.67 |
| 1994-07-01 | 4,390 | 4,520 | 4,390 | 4,500 | 132,000 | 3,000 |
| 1994-06-30 | 4,300 | 4,380 | 4,280 | 4,360 | 65,000 | 2,906.67 |
| 1994-06-29 | 4,250 | 4,270 | 4,240 | 4,260 | 15,000 | 2,840 |
| 1994-06-28 | 4,200 | 4,260 | 4,200 | 4,260 | 18,000 | 2,840 |
| 1994-06-27 | 4,220 | 4,230 | 4,190 | 4,230 | 13,000 | 2,820 |
| 1994-06-24 | 4,240 | 4,240 | 4,200 | 4,240 | 25,000 | 2,826.67 |
| 1994-06-23 | 4,250 | 4,250 | 4,180 | 4,190 | 40,000 | 2,793.33 |
| 1994-06-22 | 4,180 | 4,230 | 4,170 | 4,200 | 26,000 | 2,800 |
| 1994-06-21 | 4,250 | 4,250 | 4,200 | 4,200 | 23,000 | 2,800 |
| 1994-06-20 | 4,340 | 4,340 | 4,270 | 4,270 | 11,000 | 2,846.67 |
| 1994-06-17 | 4,290 | 4,410 | 4,290 | 4,340 | 88,000 | 2,893.33 |
| 1994-06-16 | 4,220 | 4,330 | 4,200 | 4,330 | 44,000 | 2,886.67 |
| 1994-06-15 | 4,140 | 4,250 | 4,140 | 4,200 | 44,000 | 2,800 |
| 1994-06-14 | 4,180 | 4,200 | 4,170 | 4,190 | 60,000 | 2,793.33 |
| 1994-06-13 | 4,250 | 4,250 | 4,200 | 4,220 | 52,000 | 2,813.33 |
| 1994-06-10 | 4,190 | 4,250 | 4,180 | 4,200 | 152,000 | 2,800 |
| 1994-06-09 | 4,090 | 4,170 | 4,080 | 4,150 | 116,000 | 2,766.67 |
| 1994-06-08 | 4,060 | 4,100 | 4,060 | 4,100 | 70,000 | 2,733.33 |
| 1994-06-07 | 4,070 | 4,090 | 4,000 | 4,090 | 83,000 | 2,726.67 |
| 1994-06-06 | 4,090 | 4,090 | 4,070 | 4,070 | 58,000 | 2,713.33 |
| 1994-06-03 | 4,070 | 4,090 | 4,060 | 4,090 | 113,000 | 2,726.67 |
| 1994-06-02 | 4,000 | 4,080 | 4,000 | 4,070 | 128,000 | 2,713.33 |
| 1994-06-01 | 4,000 | 4,000 | 3,960 | 4,000 | 59,000 | 2,666.67 |
| 1994-05-31 | 3,900 | 4,000 | 3,900 | 4,000 | 209,000 | 2,666.67 |
| 1994-05-30 | 3,900 | 3,910 | 3,900 | 3,900 | 30,000 | 2,600 |
| 1994-05-27 | 3,950 | 3,950 | 3,900 | 3,920 | 39,000 | 2,613.33 |
| 1994-05-26 | 3,800 | 3,950 | 3,800 | 3,950 | 12,000 | 2,633.33 |
| 1994-05-25 | 3,940 | 3,940 | 3,900 | 3,900 | 19,000 | 2,600 |
| 1994-05-24 | 3,970 | 3,980 | 3,930 | 3,980 | 35,000 | 2,653.33 |
| 1994-05-23 | 3,950 | 3,950 | 3,930 | 3,930 | 28,000 | 2,620 |
| 1994-05-20 | 3,960 | 3,960 | 3,940 | 3,950 | 44,000 | 2,633.33 |
| 1994-05-19 | 3,900 | 4,000 | 3,900 | 3,950 | 71,000 | 2,633.33 |
| 1994-05-18 | 3,900 | 3,900 | 3,830 | 3,900 | 84,000 | 2,600 |
| 1994-05-17 | 3,800 | 3,840 | 3,800 | 3,820 | 47,000 | 2,546.67 |
| 1994-05-16 | 3,800 | 3,800 | 3,750 | 3,750 | 86,000 | 2,500 |
| 1994-05-13 | 3,760 | 3,800 | 3,760 | 3,790 | 55,000 | 2,526.67 |
| 1994-05-12 | 3,800 | 3,820 | 3,760 | 3,800 | 39,000 | 2,533.33 |
| 1994-05-11 | 3,750 | 3,800 | 3,680 | 3,700 | 115,000 | 2,466.67 |
| 1994-05-10 | 3,570 | 3,600 | 3,570 | 3,600 | 37,000 | 2,400 |
| 1994-05-09 | 3,580 | 3,580 | 3,560 | 3,560 | 8,000 | 2,373.33 |
| 1994-05-06 | 3,650 | 3,650 | 3,580 | 3,580 | 9,000 | 2,386.67 |
| 1994-05-02 | 3,630 | 3,630 | 3,600 | 3,630 | 15,000 | 2,420 |
| 1994-04-28 | 3,680 | 3,680 | 3,640 | 3,660 | 13,000 | 2,440 |
| 1994-04-27 | 3,700 | 3,700 | 3,630 | 3,630 | 16,000 | 2,420 |
| 1994-04-26 | 3,730 | 3,730 | 3,600 | 3,600 | 11,000 | 2,400 |
| 1994-04-25 | 3,750 | 3,760 | 3,750 | 3,750 | 21,000 | 2,500 |
| 1994-04-22 | 3,800 | 3,820 | 3,750 | 3,750 | 18,000 | 2,500 |
| 1994-04-21 | 3,770 | 3,770 | 3,770 | 3,770 | 6,000 | 2,513.33 |
| 1994-04-20 | 3,820 | 3,820 | 3,800 | 3,820 | 18,000 | 2,546.67 |
| 1994-04-19 | 3,850 | 3,850 | 3,800 | 3,800 | 145,000 | 2,533.33 |
| 1994-04-18 | 3,850 | 3,850 | 3,800 | 3,800 | 30,000 | 2,533.33 |
| 1994-04-15 | 3,810 | 3,850 | 3,800 | 3,820 | 24,000 | 2,546.67 |
| 1994-04-14 | 3,800 | 3,810 | 3,800 | 3,810 | 24,000 | 2,540 |
| 1994-04-13 | 3,800 | 3,800 | 3,780 | 3,800 | 36,000 | 2,533.33 |
| 1994-04-12 | 3,710 | 3,800 | 3,700 | 3,800 | 27,000 | 2,533.33 |
| 1994-04-11 | 3,700 | 3,710 | 3,690 | 3,690 | 10,000 | 2,460 |
| 1994-04-08 | 3,650 | 3,700 | 3,620 | 3,680 | 26,000 | 2,453.33 |
| 1994-04-07 | 3,690 | 3,700 | 3,690 | 3,700 | 33,000 | 2,466.67 |
| 1994-04-06 | 3,600 | 3,700 | 3,600 | 3,640 | 37,000 | 2,426.67 |
| 1994-04-05 | 3,510 | 3,600 | 3,500 | 3,600 | 27,000 | 2,400 |
| 1994-04-04 | 3,600 | 3,600 | 3,500 | 3,500 | 18,000 | 2,333.33 |
| 1994-04-01 | 3,600 | 3,600 | 3,500 | 3,500 | 16,000 | 2,333.33 |
| 1994-03-31 | 3,560 | 3,600 | 3,500 | 3,600 | 28,000 | 2,400 |
| 1994-03-30 | 3,600 | 3,600 | 3,570 | 3,600 | 20,000 | 2,400 |
| 1994-03-29 | 3,640 | 3,640 | 3,600 | 3,630 | 47,000 | 2,420 |
| 1994-03-28 | 3,690 | 3,690 | 3,590 | 3,690 | 27,000 | 2,460 |
| 1994-03-25 | 3,800 | 3,850 | 3,800 | 3,800 | 33,000 | 2,533.33 |
| 1994-03-24 | 3,860 | 3,870 | 3,860 | 3,860 | 23,000 | 2,573.33 |
| 1994-03-23 | 3,810 | 3,880 | 3,810 | 3,830 | 27,000 | 2,553.33 |
| 1994-03-22 | 4,000 | 4,000 | 3,950 | 3,960 | 43,000 | 2,640 |
| 1994-03-18 | 4,050 | 4,050 | 3,980 | 4,020 | 83,000 | 2,680 |
| 1994-03-17 | 3,950 | 4,000 | 3,950 | 4,000 | 110,000 | 2,666.67 |
| 1994-03-16 | 3,950 | 3,970 | 3,900 | 3,970 | 103,000 | 2,646.67 |
| 1994-03-15 | 4,030 | 4,030 | 4,000 | 4,000 | 62,000 | 2,666.67 |
| 1994-03-14 | 3,940 | 4,030 | 3,940 | 4,010 | 33,000 | 2,673.33 |
| 1994-03-11 | 3,880 | 3,900 | 3,880 | 3,890 | 45,000 | 2,593.33 |
| 1994-03-10 | 3,860 | 3,880 | 3,860 | 3,880 | 6,000 | 2,586.67 |
| 1994-03-09 | 3,840 | 3,870 | 3,840 | 3,860 | 75,000 | 2,573.33 |
| 1994-03-08 | 3,860 | 3,870 | 3,840 | 3,860 | 80,000 | 2,573.33 |
| 1994-03-07 | 3,860 | 3,920 | 3,860 | 3,870 | 65,000 | 2,580 |
| 1994-03-04 | 3,810 | 3,820 | 3,800 | 3,800 | 80,000 | 2,533.33 |
| 1994-03-03 | 3,790 | 3,840 | 3,790 | 3,840 | 53,000 | 2,560 |
| 1994-03-02 | 3,750 | 3,800 | 3,700 | 3,790 | 82,000 | 2,526.67 |
| 1994-03-01 | 3,700 | 3,770 | 3,700 | 3,770 | 110,000 | 2,513.33 |
| 1994-02-28 | 3,700 | 3,710 | 3,670 | 3,710 | 54,000 | 2,473.33 |
| 1994-02-25 | 3,700 | 3,710 | 3,680 | 3,680 | 57,000 | 2,453.33 |
| 1994-02-24 | 3,700 | 3,700 | 3,700 | 3,700 | 19,000 | 2,466.67 |
| 1994-02-23 | 3,690 | 3,700 | 3,680 | 3,700 | 13,000 | 2,466.67 |
| 1994-02-22 | 3,700 | 3,700 | 3,700 | 3,700 | 35,000 | 2,466.67 |
| 1994-02-21 | 3,740 | 3,740 | 3,690 | 3,700 | 42,000 | 2,466.67 |
| 1994-02-18 | 3,670 | 3,750 | 3,650 | 3,750 | 48,000 | 2,500 |
| 1994-02-17 | 3,570 | 3,610 | 3,570 | 3,600 | 61,000 | 2,400 |
| 1994-02-16 | 3,530 | 3,570 | 3,530 | 3,570 | 24,000 | 2,380 |
| 1994-02-15 | 3,560 | 3,560 | 3,500 | 3,530 | 28,000 | 2,353.33 |
| 1994-02-14 | 3,560 | 3,560 | 3,530 | 3,530 | 13,000 | 2,353.33 |
| 1994-02-10 | 3,550 | 3,550 | 3,520 | 3,530 | 20,000 | 2,353.33 |
| 1994-02-09 | 3,500 | 3,510 | 3,480 | 3,500 | 49,000 | 2,333.33 |
| 1994-02-08 | 3,550 | 3,550 | 3,480 | 3,480 | 62,000 | 2,320 |
| 1994-02-07 | 3,590 | 3,590 | 3,550 | 3,550 | 22,000 | 2,366.67 |
| 1994-02-04 | 3,650 | 3,650 | 3,600 | 3,600 | 24,000 | 2,400 |
| 1994-02-03 | 3,740 | 3,740 | 3,610 | 3,700 | 88,000 | 2,466.67 |
| 1994-02-02 | 3,710 | 3,750 | 3,700 | 3,720 | 83,000 | 2,480 |
| 1994-02-01 | 3,750 | 3,770 | 3,700 | 3,720 | 82,000 | 2,480 |
| 1994-01-31 | 3,700 | 3,700 | 3,650 | 3,700 | 24,000 | 2,466.67 |
| 1994-01-28 | 3,510 | 3,600 | 3,510 | 3,550 | 67,000 | 2,366.67 |
| 1994-01-27 | 3,470 | 3,540 | 3,470 | 3,500 | 80,000 | 2,333.33 |
| 1994-01-26 | 3,460 | 3,460 | 3,450 | 3,450 | 24,000 | 2,300 |
| 1994-01-25 | 3,560 | 3,560 | 3,540 | 3,560 | 10,000 | 2,373.33 |
| 1994-01-24 | 3,640 | 3,640 | 3,600 | 3,600 | 6,000 | 2,400 |
| 1994-01-21 | 3,670 | 3,690 | 3,660 | 3,680 | 35,000 | 2,453.33 |
| 1994-01-20 | 3,690 | 3,690 | 3,660 | 3,660 | 59,000 | 2,440 |
| 1994-01-19 | 3,690 | 3,690 | 3,640 | 3,680 | 33,000 | 2,453.33 |
| 1994-01-18 | 3,680 | 3,680 | 3,640 | 3,650 | 19,000 | 2,433.33 |
| 1994-01-17 | 3,680 | 3,690 | 3,650 | 3,670 | 27,000 | 2,446.67 |
| 1994-01-14 | 3,680 | 3,680 | 3,630 | 3,680 | 9,000 | 2,453.33 |
| 1994-01-13 | 3,540 | 3,740 | 3,540 | 3,740 | 45,000 | 2,493.33 |
| 1994-01-12 | 3,460 | 3,550 | 3,460 | 3,510 | 15,000 | 2,340 |
| 1994-01-11 | 3,500 | 3,500 | 3,450 | 3,460 | 15,000 | 2,306.67 |
| 1994-01-10 | 3,400 | 3,430 | 3,400 | 3,430 | 5,000 | 2,286.67 |
| 1994-01-07 | 3,450 | 3,450 | 3,410 | 3,450 | 80,000 | 2,300 |
| 1994-01-06 | 3,400 | 3,500 | 3,400 | 3,450 | 51,000 | 2,300 |
| 1994-01-05 | 3,240 | 3,400 | 3,240 | 3,350 | 41,000 | 2,233.33 |
| 1994-01-04 | 3,240 | 3,240 | 3,230 | 3,230 | 10,000 | 2,153.33 |
分割・併合履歴 ： [2006-03-28]1株→1.5株 [1992-03-26]1株→1.2株 [1990-08-15]1株→1.3株 [1988-08-16]1株→1.3株
