8591 オリックス(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 | 3,620 | 3,680 | 3,580 | 3,680 | 26,000 | 306.67 |
| 1994-12-29 | 3,600 | 3,600 | 3,560 | 3,570 | 24,000 | 297.50 |
| 1994-12-28 | 3,620 | 3,630 | 3,610 | 3,610 | 52,000 | 300.83 |
| 1994-12-27 | 3,600 | 3,620 | 3,600 | 3,620 | 35,000 | 301.67 |
| 1994-12-26 | 3,580 | 3,610 | 3,580 | 3,600 | 27,000 | 300 |
| 1994-12-22 | 3,560 | 3,650 | 3,560 | 3,610 | 150,000 | 300.83 |
| 1994-12-21 | 3,630 | 3,670 | 3,610 | 3,610 | 47,000 | 300.83 |
| 1994-12-20 | 3,740 | 3,740 | 3,640 | 3,680 | 147,000 | 306.67 |
| 1994-12-19 | 3,750 | 3,760 | 3,720 | 3,720 | 76,000 | 310 |
| 1994-12-16 | 3,790 | 3,790 | 3,740 | 3,790 | 31,000 | 315.83 |
| 1994-12-15 | 3,740 | 3,770 | 3,700 | 3,740 | 118,000 | 311.67 |
| 1994-12-14 | 3,750 | 3,810 | 3,700 | 3,790 | 94,000 | 315.83 |
| 1994-12-13 | 3,780 | 3,780 | 3,750 | 3,760 | 8,000 | 313.33 |
| 1994-12-12 | 3,850 | 3,850 | 3,800 | 3,800 | 13,000 | 316.67 |
| 1994-12-09 | 3,800 | 3,800 | 3,780 | 3,800 | 29,000 | 316.67 |
| 1994-12-08 | 3,760 | 3,800 | 3,760 | 3,800 | 13,000 | 316.67 |
| 1994-12-07 | 3,770 | 3,780 | 3,770 | 3,780 | 27,000 | 315 |
| 1994-12-06 | 3,770 | 3,780 | 3,760 | 3,780 | 29,000 | 315 |
| 1994-12-05 | 3,740 | 3,800 | 3,730 | 3,750 | 47,000 | 312.50 |
| 1994-12-02 | 3,720 | 3,750 | 3,700 | 3,750 | 41,000 | 312.50 |
| 1994-12-01 | 3,730 | 3,730 | 3,690 | 3,690 | 62,000 | 307.50 |
| 1994-11-30 | 3,730 | 3,740 | 3,700 | 3,730 | 58,000 | 310.83 |
| 1994-11-29 | 3,700 | 3,700 | 3,700 | 3,700 | 47,000 | 308.33 |
| 1994-11-28 | 3,700 | 3,700 | 3,640 | 3,690 | 25,000 | 307.50 |
| 1994-11-25 | 3,640 | 3,680 | 3,640 | 3,680 | 22,000 | 306.67 |
| 1994-11-24 | 3,600 | 3,650 | 3,600 | 3,630 | 56,000 | 302.50 |
| 1994-11-22 | 3,730 | 3,730 | 3,680 | 3,700 | 49,000 | 308.33 |
| 1994-11-21 | 3,850 | 3,850 | 3,710 | 3,710 | 59,000 | 309.17 |
| 1994-11-18 | 3,870 | 3,870 | 3,850 | 3,870 | 49,000 | 322.50 |
| 1994-11-17 | 3,900 | 3,900 | 3,860 | 3,870 | 125,000 | 322.50 |
| 1994-11-16 | 3,940 | 3,940 | 3,900 | 3,900 | 33,000 | 325 |
| 1994-11-15 | 3,900 | 3,950 | 3,880 | 3,920 | 49,000 | 326.67 |
| 1994-11-14 | 3,890 | 3,890 | 3,870 | 3,890 | 21,000 | 324.17 |
| 1994-11-11 | 3,910 | 3,910 | 3,880 | 3,890 | 97,000 | 324.17 |
| 1994-11-10 | 3,880 | 3,900 | 3,840 | 3,900 | 73,000 | 325 |
| 1994-11-09 | 3,870 | 3,870 | 3,820 | 3,870 | 78,000 | 322.50 |
| 1994-11-08 | 3,780 | 3,850 | 3,770 | 3,820 | 22,000 | 318.33 |
| 1994-11-07 | 3,810 | 3,830 | 3,800 | 3,830 | 25,000 | 319.17 |
| 1994-11-04 | 3,800 | 3,840 | 3,800 | 3,810 | 35,000 | 317.50 |
| 1994-11-02 | 3,830 | 3,830 | 3,800 | 3,800 | 47,000 | 316.67 |
| 1994-11-01 | 3,930 | 3,930 | 3,920 | 3,930 | 24,000 | 327.50 |
| 1994-10-31 | 3,870 | 3,890 | 3,870 | 3,880 | 62,000 | 323.33 |
| 1994-10-28 | 3,850 | 3,850 | 3,800 | 3,820 | 10,000 | 318.33 |
| 1994-10-27 | 3,840 | 3,840 | 3,750 | 3,770 | 40,000 | 314.17 |
| 1994-10-26 | 3,840 | 3,840 | 3,790 | 3,790 | 35,000 | 315.83 |
| 1994-10-25 | 3,850 | 3,860 | 3,830 | 3,830 | 51,000 | 319.17 |
| 1994-10-24 | 3,890 | 3,890 | 3,890 | 3,890 | 4,000 | 324.17 |
| 1994-10-21 | 3,850 | 3,890 | 3,850 | 3,850 | 40,000 | 320.83 |
| 1994-10-20 | 3,890 | 3,890 | 3,880 | 3,880 | 24,000 | 323.33 |
| 1994-10-19 | 3,850 | 3,860 | 3,830 | 3,840 | 63,000 | 320 |
| 1994-10-18 | 3,950 | 3,950 | 3,890 | 3,900 | 55,000 | 325 |
| 1994-10-17 | 3,940 | 3,940 | 3,900 | 3,900 | 10,000 | 325 |
| 1994-10-14 | 3,900 | 3,900 | 3,860 | 3,890 | 15,000 | 324.17 |
| 1994-10-13 | 3,950 | 3,950 | 3,940 | 3,950 | 71,000 | 329.17 |
| 1994-10-12 | 3,870 | 3,970 | 3,870 | 3,950 | 53,000 | 329.17 |
| 1994-10-11 | 3,930 | 3,930 | 3,850 | 3,850 | 35,000 | 320.83 |
| 1994-10-07 | 3,980 | 4,000 | 3,830 | 3,830 | 30,000 | 319.17 |
| 1994-10-06 | 4,050 | 4,050 | 4,000 | 4,000 | 53,000 | 333.33 |
| 1994-10-05 | 3,980 | 4,030 | 3,980 | 4,030 | 92,000 | 335.83 |
| 1994-10-04 | 3,950 | 4,000 | 3,950 | 3,980 | 29,000 | 331.67 |
| 1994-10-03 | 3,910 | 3,950 | 3,900 | 3,940 | 31,000 | 328.33 |
| 1994-09-30 | 3,930 | 3,950 | 3,910 | 3,950 | 29,000 | 329.17 |
| 1994-09-29 | 3,880 | 3,950 | 3,880 | 3,950 | 18,000 | 329.17 |
| 1994-09-28 | 3,860 | 3,880 | 3,830 | 3,880 | 45,000 | 323.33 |
| 1994-09-27 | 3,830 | 3,830 | 3,790 | 3,830 | 169,000 | 319.17 |
| 1994-09-26 | 4,000 | 4,000 | 3,850 | 3,870 | 84,000 | 322.50 |
| 1994-09-22 | 4,000 | 4,000 | 3,980 | 3,980 | 68,000 | 331.67 |
| 1994-09-21 | 3,750 | 3,900 | 3,750 | 3,900 | 43,000 | 325 |
| 1994-09-20 | 3,760 | 3,770 | 3,750 | 3,760 | 85,000 | 313.33 |
| 1994-09-19 | 3,780 | 3,780 | 3,750 | 3,750 | 91,000 | 312.50 |
| 1994-09-16 | 3,770 | 3,810 | 3,770 | 3,780 | 37,000 | 315 |
| 1994-09-14 | 3,810 | 3,810 | 3,800 | 3,810 | 67,000 | 317.50 |
| 1994-09-13 | 3,850 | 3,870 | 3,810 | 3,810 | 136,000 | 317.50 |
| 1994-09-12 | 3,900 | 3,900 | 3,850 | 3,850 | 62,000 | 320.83 |
| 1994-09-09 | 3,900 | 4,010 | 3,900 | 3,920 | 97,000 | 326.67 |
| 1994-09-08 | 4,010 | 4,010 | 3,950 | 3,950 | 137,000 | 329.17 |
| 1994-09-07 | 4,000 | 4,000 | 3,960 | 3,990 | 75,000 | 332.50 |
| 1994-09-06 | 4,050 | 4,050 | 4,030 | 4,050 | 29,000 | 337.50 |
| 1994-09-05 | 4,080 | 4,080 | 4,060 | 4,070 | 32,000 | 339.17 |
| 1994-09-02 | 4,120 | 4,120 | 4,050 | 4,090 | 54,000 | 340.83 |
| 1994-09-01 | 4,140 | 4,140 | 4,080 | 4,120 | 36,000 | 343.33 |
| 1994-08-31 | 4,100 | 4,100 | 4,100 | 4,100 | 6,000 | 341.67 |
| 1994-08-30 | 4,070 | 4,090 | 4,060 | 4,090 | 7,000 | 340.83 |
| 1994-08-29 | 4,090 | 4,110 | 4,070 | 4,070 | 27,000 | 339.17 |
| 1994-08-26 | 4,100 | 4,100 | 4,070 | 4,090 | 44,000 | 340.83 |
| 1994-08-25 | 4,120 | 4,200 | 4,120 | 4,200 | 71,000 | 350 |
| 1994-08-24 | 4,050 | 4,070 | 4,050 | 4,070 | 27,000 | 339.17 |
| 1994-08-23 | 4,060 | 4,090 | 4,060 | 4,080 | 34,000 | 340 |
| 1994-08-22 | 4,090 | 4,090 | 4,060 | 4,060 | 13,000 | 338.33 |
| 1994-08-19 | 4,050 | 4,090 | 4,050 | 4,090 | 12,000 | 340.83 |
| 1994-08-18 | 4,090 | 4,090 | 4,050 | 4,090 | 24,000 | 340.83 |
| 1994-08-17 | 4,100 | 4,100 | 4,050 | 4,060 | 59,000 | 338.33 |
| 1994-08-16 | 4,100 | 4,150 | 4,090 | 4,110 | 33,000 | 342.50 |
| 1994-08-15 | 4,070 | 4,120 | 4,070 | 4,070 | 17,000 | 339.17 |
| 1994-08-12 | 4,130 | 4,140 | 4,100 | 4,140 | 103,000 | 345 |
| 1994-08-11 | 4,050 | 4,140 | 4,050 | 4,110 | 66,000 | 342.50 |
| 1994-08-10 | 4,100 | 4,100 | 4,090 | 4,100 | 36,000 | 341.67 |
| 1994-08-09 | 4,130 | 4,150 | 4,100 | 4,100 | 40,000 | 341.67 |
| 1994-08-08 | 4,100 | 4,140 | 4,100 | 4,140 | 12,000 | 345 |
| 1994-08-05 | 4,140 | 4,140 | 4,120 | 4,120 | 23,000 | 343.33 |
| 1994-08-04 | 4,060 | 4,060 | 4,050 | 4,050 | 10,000 | 337.50 |
| 1994-08-03 | 4,110 | 4,110 | 4,050 | 4,050 | 42,000 | 337.50 |
| 1994-08-02 | 4,100 | 4,140 | 4,050 | 4,140 | 27,000 | 345 |
| 1994-08-01 | 4,080 | 4,080 | 4,050 | 4,050 | 16,000 | 337.50 |
| 1994-07-29 | 3,950 | 4,030 | 3,950 | 4,030 | 44,000 | 335.83 |
| 1994-07-28 | 3,980 | 3,980 | 3,900 | 3,940 | 43,000 | 328.33 |
| 1994-07-27 | 4,010 | 4,010 | 3,950 | 3,980 | 86,000 | 331.67 |
| 1994-07-26 | 4,030 | 4,030 | 4,010 | 4,010 | 150,000 | 334.17 |
| 1994-07-25 | 4,100 | 4,100 | 4,030 | 4,030 | 70,000 | 335.83 |
| 1994-07-22 | 4,100 | 4,110 | 4,060 | 4,110 | 91,000 | 342.50 |
| 1994-07-21 | 4,110 | 4,120 | 4,030 | 4,050 | 95,000 | 337.50 |
| 1994-07-20 | 4,110 | 4,140 | 4,110 | 4,110 | 44,000 | 342.50 |
| 1994-07-19 | 4,150 | 4,150 | 4,110 | 4,110 | 47,000 | 342.50 |
| 1994-07-18 | 4,240 | 4,240 | 4,150 | 4,150 | 12,000 | 345.83 |
| 1994-07-15 | 4,200 | 4,240 | 4,200 | 4,240 | 16,000 | 353.33 |
| 1994-07-14 | 4,150 | 4,190 | 4,130 | 4,190 | 21,000 | 349.17 |
| 1994-07-13 | 4,160 | 4,200 | 4,150 | 4,180 | 44,000 | 348.33 |
| 1994-07-12 | 4,190 | 4,250 | 4,160 | 4,160 | 55,000 | 346.67 |
| 1994-07-11 | 4,200 | 4,200 | 4,160 | 4,200 | 17,000 | 350 |
| 1994-07-08 | 4,240 | 4,250 | 4,240 | 4,250 | 11,000 | 354.17 |
| 1994-07-07 | 4,230 | 4,270 | 4,230 | 4,250 | 37,000 | 354.17 |
| 1994-07-06 | 4,260 | 4,280 | 4,230 | 4,230 | 42,000 | 352.50 |
| 1994-07-05 | 4,230 | 4,300 | 4,220 | 4,270 | 84,000 | 355.83 |
| 1994-07-04 | 4,140 | 4,230 | 4,140 | 4,220 | 32,000 | 351.67 |
| 1994-07-01 | 4,160 | 4,160 | 4,080 | 4,130 | 62,000 | 344.17 |
| 1994-06-30 | 4,020 | 4,070 | 4,000 | 4,060 | 118,000 | 338.33 |
| 1994-06-29 | 4,140 | 4,150 | 4,070 | 4,070 | 124,000 | 339.17 |
| 1994-06-28 | 4,160 | 4,190 | 4,130 | 4,190 | 217,000 | 349.17 |
| 1994-06-27 | 4,150 | 4,210 | 4,150 | 4,150 | 104,000 | 345.83 |
| 1994-06-24 | 4,230 | 4,250 | 4,200 | 4,200 | 92,000 | 350 |
| 1994-06-23 | 4,130 | 4,200 | 4,130 | 4,200 | 54,000 | 350 |
| 1994-06-22 | 4,040 | 4,090 | 4,000 | 4,090 | 61,000 | 340.83 |
| 1994-06-21 | 4,140 | 4,140 | 4,040 | 4,040 | 79,000 | 336.67 |
| 1994-06-20 | 4,250 | 4,250 | 4,190 | 4,190 | 52,000 | 349.17 |
| 1994-06-17 | 4,270 | 4,270 | 4,200 | 4,220 | 114,000 | 351.67 |
| 1994-06-16 | 4,240 | 4,240 | 4,200 | 4,200 | 9,000 | 350 |
| 1994-06-15 | 4,290 | 4,290 | 4,210 | 4,240 | 92,000 | 353.33 |
| 1994-06-14 | 4,300 | 4,300 | 4,200 | 4,250 | 160,000 | 354.17 |
| 1994-06-13 | 4,290 | 4,290 | 4,150 | 4,250 | 99,000 | 354.17 |
| 1994-06-10 | 4,260 | 4,270 | 4,190 | 4,240 | 143,000 | 353.33 |
| 1994-06-09 | 4,290 | 4,320 | 4,270 | 4,310 | 162,000 | 359.17 |
| 1994-06-08 | 4,160 | 4,240 | 4,160 | 4,240 | 101,000 | 353.33 |
| 1994-06-07 | 4,050 | 4,250 | 4,050 | 4,200 | 171,000 | 350 |
| 1994-06-06 | 4,180 | 4,180 | 4,100 | 4,100 | 61,000 | 341.67 |
| 1994-06-03 | 4,010 | 4,150 | 4,010 | 4,150 | 139,000 | 345.83 |
| 1994-06-02 | 4,010 | 4,010 | 3,980 | 4,000 | 183,000 | 333.33 |
| 1994-06-01 | 4,000 | 4,020 | 3,980 | 4,000 | 130,000 | 333.33 |
| 1994-05-31 | 4,040 | 4,040 | 4,000 | 4,000 | 220,000 | 333.33 |
| 1994-05-30 | 4,040 | 4,040 | 4,010 | 4,030 | 261,000 | 335.83 |
| 1994-05-27 | 4,050 | 4,050 | 3,970 | 3,990 | 103,000 | 332.50 |
| 1994-05-26 | 3,960 | 4,010 | 3,950 | 4,000 | 86,000 | 333.33 |
| 1994-05-25 | 3,880 | 4,000 | 3,880 | 3,960 | 82,000 | 330 |
| 1994-05-24 | 3,860 | 3,910 | 3,860 | 3,880 | 171,000 | 323.33 |
| 1994-05-23 | 3,970 | 3,970 | 3,900 | 3,910 | 67,000 | 325.83 |
| 1994-05-20 | 4,030 | 4,040 | 4,000 | 4,020 | 104,000 | 335 |
| 1994-05-19 | 4,040 | 4,100 | 4,040 | 4,050 | 201,000 | 337.50 |
| 1994-05-18 | 4,000 | 4,040 | 3,980 | 4,040 | 68,000 | 336.67 |
| 1994-05-17 | 4,030 | 4,040 | 4,000 | 4,000 | 68,000 | 333.33 |
| 1994-05-16 | 4,050 | 4,050 | 4,030 | 4,050 | 59,000 | 337.50 |
| 1994-05-13 | 3,990 | 4,040 | 3,980 | 4,040 | 205,000 | 336.67 |
| 1994-05-12 | 3,900 | 4,000 | 3,900 | 4,000 | 74,000 | 333.33 |
| 1994-05-11 | 3,910 | 3,930 | 3,860 | 3,880 | 108,000 | 323.33 |
| 1994-05-10 | 3,850 | 3,900 | 3,850 | 3,900 | 98,000 | 325 |
| 1994-05-09 | 3,850 | 3,880 | 3,800 | 3,880 | 40,000 | 323.33 |
| 1994-05-06 | 3,850 | 3,870 | 3,850 | 3,850 | 50,000 | 320.83 |
| 1994-05-02 | 3,800 | 3,840 | 3,800 | 3,840 | 8,000 | 320 |
| 1994-04-28 | 3,850 | 3,870 | 3,840 | 3,870 | 130,000 | 322.50 |
| 1994-04-27 | 3,780 | 3,870 | 3,780 | 3,870 | 71,000 | 322.50 |
| 1994-04-26 | 3,740 | 3,820 | 3,740 | 3,820 | 64,000 | 318.33 |
| 1994-04-25 | 3,800 | 3,800 | 3,700 | 3,800 | 149,000 | 316.67 |
| 1994-04-22 | 3,790 | 3,810 | 3,750 | 3,750 | 64,000 | 312.50 |
| 1994-04-21 | 3,730 | 3,800 | 3,730 | 3,800 | 46,000 | 316.67 |
| 1994-04-20 | 3,790 | 3,820 | 3,770 | 3,770 | 80,000 | 314.17 |
| 1994-04-19 | 3,750 | 3,840 | 3,750 | 3,810 | 86,000 | 317.50 |
| 1994-04-18 | 3,750 | 3,880 | 3,750 | 3,800 | 132,000 | 316.67 |
| 1994-04-15 | 3,660 | 3,700 | 3,660 | 3,680 | 47,000 | 306.67 |
| 1994-04-14 | 3,650 | 3,730 | 3,650 | 3,650 | 73,000 | 304.17 |
| 1994-04-13 | 3,650 | 3,680 | 3,650 | 3,670 | 43,000 | 305.83 |
| 1994-04-12 | 3,680 | 3,680 | 3,630 | 3,650 | 48,000 | 304.17 |
| 1994-04-11 | 3,650 | 3,720 | 3,650 | 3,710 | 115,000 | 309.17 |
| 1994-04-08 | 3,650 | 3,650 | 3,620 | 3,650 | 73,000 | 304.17 |
| 1994-04-07 | 3,660 | 3,670 | 3,610 | 3,610 | 58,000 | 300.83 |
| 1994-04-06 | 3,750 | 3,800 | 3,640 | 3,710 | 109,000 | 309.17 |
| 1994-04-05 | 3,730 | 3,800 | 3,710 | 3,800 | 58,000 | 316.67 |
| 1994-04-04 | 3,620 | 3,740 | 3,620 | 3,730 | 36,000 | 310.83 |
| 1994-04-01 | 3,580 | 3,690 | 3,580 | 3,660 | 43,000 | 305 |
| 1994-03-31 | 3,630 | 3,650 | 3,550 | 3,580 | 26,000 | 298.33 |
| 1994-03-30 | 3,600 | 3,630 | 3,570 | 3,630 | 53,000 | 302.50 |
| 1994-03-29 | 3,710 | 3,720 | 3,650 | 3,650 | 108,000 | 304.17 |
| 1994-03-28 | 3,750 | 3,760 | 3,720 | 3,720 | 82,000 | 310 |
| 1994-03-25 | 3,800 | 3,800 | 3,710 | 3,760 | 54,000 | 313.33 |
| 1994-03-24 | 3,640 | 3,810 | 3,640 | 3,800 | 159,000 | 316.67 |
| 1994-03-23 | 3,730 | 3,730 | 3,600 | 3,610 | 85,000 | 300.83 |
| 1994-03-22 | 3,710 | 3,730 | 3,620 | 3,630 | 134,000 | 302.50 |
| 1994-03-18 | 3,460 | 3,610 | 3,450 | 3,610 | 73,000 | 300.83 |
| 1994-03-17 | 3,420 | 3,420 | 3,400 | 3,400 | 51,000 | 283.33 |
| 1994-03-16 | 3,440 | 3,450 | 3,400 | 3,420 | 200,000 | 285 |
| 1994-03-15 | 3,450 | 3,460 | 3,420 | 3,450 | 84,000 | 287.50 |
| 1994-03-14 | 3,460 | 3,500 | 3,460 | 3,470 | 149,000 | 289.17 |
| 1994-03-11 | 3,480 | 3,500 | 3,400 | 3,500 | 70,000 | 291.67 |
| 1994-03-10 | 3,450 | 3,500 | 3,440 | 3,440 | 96,000 | 286.67 |
| 1994-03-09 | 3,350 | 3,450 | 3,350 | 3,450 | 55,000 | 287.50 |
| 1994-03-08 | 3,290 | 3,300 | 3,270 | 3,300 | 70,000 | 275 |
| 1994-03-07 | 3,420 | 3,420 | 3,300 | 3,300 | 90,000 | 275 |
| 1994-03-04 | 3,450 | 3,450 | 3,410 | 3,440 | 73,000 | 286.67 |
| 1994-03-03 | 3,400 | 3,510 | 3,400 | 3,500 | 54,000 | 291.67 |
| 1994-03-02 | 3,500 | 3,500 | 3,400 | 3,400 | 121,000 | 283.33 |
| 1994-03-01 | 3,500 | 3,520 | 3,480 | 3,520 | 112,000 | 293.33 |
| 1994-02-28 | 3,450 | 3,500 | 3,450 | 3,500 | 73,000 | 291.67 |
| 1994-02-25 | 3,520 | 3,520 | 3,450 | 3,480 | 69,000 | 290 |
| 1994-02-24 | 3,420 | 3,540 | 3,420 | 3,520 | 103,000 | 293.33 |
| 1994-02-23 | 3,420 | 3,420 | 3,370 | 3,380 | 44,000 | 281.67 |
| 1994-02-22 | 3,400 | 3,410 | 3,390 | 3,390 | 160,000 | 282.50 |
| 1994-02-21 | 3,400 | 3,400 | 3,340 | 3,400 | 41,000 | 283.33 |
| 1994-02-18 | 3,400 | 3,400 | 3,350 | 3,350 | 27,000 | 279.17 |
| 1994-02-17 | 3,380 | 3,380 | 3,300 | 3,300 | 62,000 | 275 |
| 1994-02-16 | 3,460 | 3,460 | 3,420 | 3,460 | 34,000 | 288.33 |
| 1994-02-15 | 3,470 | 3,560 | 3,400 | 3,560 | 85,000 | 296.67 |
| 1994-02-14 | 3,520 | 3,520 | 3,410 | 3,480 | 31,000 | 290 |
| 1994-02-10 | 3,550 | 3,590 | 3,500 | 3,530 | 52,000 | 294.17 |
| 1994-02-09 | 3,560 | 3,560 | 3,500 | 3,500 | 16,000 | 291.67 |
| 1994-02-08 | 3,570 | 3,590 | 3,570 | 3,570 | 51,000 | 297.50 |
| 1994-02-07 | 3,650 | 3,680 | 3,550 | 3,570 | 126,000 | 297.50 |
| 1994-02-04 | 3,640 | 3,650 | 3,560 | 3,560 | 74,000 | 296.67 |
| 1994-02-03 | 3,600 | 3,650 | 3,590 | 3,650 | 100,000 | 304.17 |
| 1994-02-02 | 3,690 | 3,690 | 3,500 | 3,500 | 124,000 | 291.67 |
| 1994-02-01 | 3,850 | 3,860 | 3,750 | 3,790 | 208,000 | 315.83 |
| 1994-01-31 | 3,700 | 3,800 | 3,610 | 3,800 | 68,000 | 316.67 |
| 1994-01-28 | 3,370 | 3,400 | 3,330 | 3,400 | 57,000 | 283.33 |
| 1994-01-27 | 3,450 | 3,450 | 3,370 | 3,400 | 50,000 | 283.33 |
| 1994-01-26 | 3,370 | 3,480 | 3,340 | 3,400 | 64,000 | 283.33 |
| 1994-01-25 | 3,290 | 3,300 | 3,250 | 3,270 | 50,000 | 272.50 |
| 1994-01-24 | 3,190 | 3,250 | 3,190 | 3,190 | 45,000 | 265.83 |
| 1994-01-21 | 3,470 | 3,500 | 3,440 | 3,490 | 83,000 | 290.83 |
| 1994-01-20 | 3,570 | 3,620 | 3,460 | 3,490 | 102,000 | 290.83 |
| 1994-01-19 | 3,400 | 3,530 | 3,400 | 3,520 | 102,000 | 293.33 |
| 1994-01-18 | 3,450 | 3,480 | 3,400 | 3,400 | 74,000 | 283.33 |
| 1994-01-17 | 3,400 | 3,400 | 3,350 | 3,350 | 79,000 | 279.17 |
| 1994-01-14 | 3,390 | 3,390 | 3,330 | 3,350 | 64,000 | 279.17 |
| 1994-01-13 | 3,290 | 3,330 | 3,270 | 3,310 | 41,000 | 275.83 |
| 1994-01-12 | 3,310 | 3,330 | 3,270 | 3,290 | 117,000 | 274.17 |
| 1994-01-11 | 3,260 | 3,300 | 3,230 | 3,260 | 102,000 | 271.67 |
| 1994-01-10 | 3,000 | 3,150 | 3,000 | 3,120 | 91,000 | 260 |
| 1994-01-07 | 2,910 | 2,950 | 2,900 | 2,950 | 129,000 | 245.83 |
| 1994-01-06 | 2,990 | 3,000 | 2,910 | 2,950 | 105,000 | 245.83 |
| 1994-01-05 | 3,040 | 3,040 | 2,980 | 2,990 | 119,000 | 249.17 |
| 1994-01-04 | 3,060 | 3,060 | 3,000 | 3,010 | 95,000 | 250.83 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
