8601 (株)大和証券グループ本社 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 | 1,430 | 1,450 | 1,430 | 1,440 | 802,000 | 1,440 |
| 1994-12-29 | 1,410 | 1,430 | 1,390 | 1,430 | 870,000 | 1,430 |
| 1994-12-28 | 1,440 | 1,440 | 1,420 | 1,420 | 788,000 | 1,420 |
| 1994-12-27 | 1,440 | 1,450 | 1,430 | 1,440 | 967,000 | 1,440 |
| 1994-12-26 | 1,440 | 1,450 | 1,430 | 1,450 | 2,995,000 | 1,450 |
| 1994-12-22 | 1,410 | 1,420 | 1,400 | 1,420 | 2,736,000 | 1,420 |
| 1994-12-21 | 1,390 | 1,400 | 1,380 | 1,400 | 2,183,000 | 1,400 |
| 1994-12-20 | 1,340 | 1,380 | 1,330 | 1,380 | 1,480,000 | 1,380 |
| 1994-12-19 | 1,340 | 1,350 | 1,330 | 1,350 | 1,025,000 | 1,350 |
| 1994-12-16 | 1,340 | 1,340 | 1,320 | 1,340 | 1,387,000 | 1,340 |
| 1994-12-15 | 1,330 | 1,350 | 1,330 | 1,330 | 1,451,000 | 1,330 |
| 1994-12-14 | 1,320 | 1,330 | 1,300 | 1,320 | 798,000 | 1,320 |
| 1994-12-13 | 1,340 | 1,340 | 1,300 | 1,320 | 1,246,000 | 1,320 |
| 1994-12-12 | 1,330 | 1,340 | 1,320 | 1,330 | 821,000 | 1,330 |
| 1994-12-09 | 1,350 | 1,360 | 1,330 | 1,330 | 1,643,000 | 1,330 |
| 1994-12-08 | 1,360 | 1,380 | 1,360 | 1,380 | 704,000 | 1,380 |
| 1994-12-07 | 1,370 | 1,370 | 1,350 | 1,370 | 1,611,000 | 1,370 |
| 1994-12-06 | 1,360 | 1,380 | 1,350 | 1,380 | 1,616,000 | 1,380 |
| 1994-12-05 | 1,370 | 1,390 | 1,350 | 1,380 | 2,630,000 | 1,380 |
| 1994-12-02 | 1,320 | 1,350 | 1,320 | 1,330 | 1,379,000 | 1,330 |
| 1994-12-01 | 1,310 | 1,350 | 1,290 | 1,320 | 1,201,000 | 1,320 |
| 1994-11-30 | 1,280 | 1,320 | 1,270 | 1,290 | 1,437,000 | 1,290 |
| 1994-11-29 | 1,260 | 1,270 | 1,240 | 1,260 | 946,000 | 1,260 |
| 1994-11-28 | 1,270 | 1,280 | 1,250 | 1,250 | 527,000 | 1,250 |
| 1994-11-25 | 1,250 | 1,270 | 1,250 | 1,270 | 1,505,000 | 1,270 |
| 1994-11-24 | 1,220 | 1,240 | 1,210 | 1,240 | 1,692,000 | 1,240 |
| 1994-11-22 | 1,220 | 1,240 | 1,210 | 1,240 | 2,363,000 | 1,240 |
| 1994-11-21 | 1,260 | 1,270 | 1,240 | 1,240 | 737,000 | 1,240 |
| 1994-11-18 | 1,290 | 1,290 | 1,260 | 1,270 | 1,014,000 | 1,270 |
| 1994-11-17 | 1,300 | 1,300 | 1,280 | 1,290 | 838,000 | 1,290 |
| 1994-11-16 | 1,330 | 1,330 | 1,300 | 1,310 | 1,118,000 | 1,310 |
| 1994-11-15 | 1,280 | 1,310 | 1,280 | 1,300 | 898,000 | 1,300 |
| 1994-11-14 | 1,250 | 1,270 | 1,230 | 1,260 | 1,719,000 | 1,260 |
| 1994-11-11 | 1,250 | 1,280 | 1,220 | 1,270 | 2,675,000 | 1,270 |
| 1994-11-10 | 1,290 | 1,300 | 1,230 | 1,240 | 2,431,000 | 1,240 |
| 1994-11-09 | 1,350 | 1,350 | 1,280 | 1,300 | 1,893,000 | 1,300 |
| 1994-11-08 | 1,350 | 1,360 | 1,340 | 1,350 | 630,000 | 1,350 |
| 1994-11-07 | 1,370 | 1,370 | 1,340 | 1,340 | 524,000 | 1,340 |
| 1994-11-04 | 1,390 | 1,390 | 1,370 | 1,390 | 714,000 | 1,390 |
| 1994-11-02 | 1,410 | 1,410 | 1,370 | 1,380 | 752,000 | 1,380 |
| 1994-11-01 | 1,400 | 1,410 | 1,390 | 1,410 | 618,000 | 1,410 |
| 1994-10-31 | 1,380 | 1,410 | 1,370 | 1,410 | 853,000 | 1,410 |
| 1994-10-28 | 1,370 | 1,390 | 1,360 | 1,360 | 512,000 | 1,360 |
| 1994-10-27 | 1,360 | 1,380 | 1,350 | 1,380 | 536,000 | 1,380 |
| 1994-10-26 | 1,360 | 1,370 | 1,360 | 1,360 | 816,000 | 1,360 |
| 1994-10-25 | 1,390 | 1,400 | 1,370 | 1,370 | 831,000 | 1,370 |
| 1994-10-24 | 1,420 | 1,420 | 1,400 | 1,400 | 356,000 | 1,400 |
| 1994-10-21 | 1,420 | 1,420 | 1,410 | 1,410 | 733,000 | 1,410 |
| 1994-10-20 | 1,410 | 1,430 | 1,400 | 1,430 | 1,154,000 | 1,430 |
| 1994-10-19 | 1,410 | 1,410 | 1,390 | 1,400 | 770,000 | 1,400 |
| 1994-10-18 | 1,410 | 1,420 | 1,400 | 1,410 | 734,000 | 1,410 |
| 1994-10-17 | 1,440 | 1,440 | 1,410 | 1,410 | 603,000 | 1,410 |
| 1994-10-14 | 1,450 | 1,460 | 1,440 | 1,450 | 663,000 | 1,450 |
| 1994-10-13 | 1,450 | 1,470 | 1,430 | 1,460 | 2,526,000 | 1,460 |
| 1994-10-12 | 1,450 | 1,470 | 1,430 | 1,450 | 1,081,000 | 1,450 |
| 1994-10-11 | 1,440 | 1,450 | 1,430 | 1,430 | 831,000 | 1,430 |
| 1994-10-07 | 1,400 | 1,430 | 1,400 | 1,430 | 1,146,000 | 1,430 |
| 1994-10-06 | 1,400 | 1,410 | 1,390 | 1,400 | 930,000 | 1,400 |
| 1994-10-05 | 1,390 | 1,410 | 1,370 | 1,410 | 1,591,000 | 1,410 |
| 1994-10-04 | 1,420 | 1,420 | 1,390 | 1,400 | 1,479,000 | 1,400 |
| 1994-10-03 | 1,440 | 1,450 | 1,420 | 1,420 | 825,000 | 1,420 |
| 1994-09-30 | 1,470 | 1,480 | 1,440 | 1,450 | 878,000 | 1,450 |
| 1994-09-29 | 1,470 | 1,500 | 1,470 | 1,480 | 736,000 | 1,480 |
| 1994-09-28 | 1,440 | 1,460 | 1,440 | 1,460 | 374,000 | 1,460 |
| 1994-09-27 | 1,440 | 1,450 | 1,430 | 1,430 | 608,000 | 1,430 |
| 1994-09-26 | 1,450 | 1,460 | 1,430 | 1,440 | 928,000 | 1,440 |
| 1994-09-22 | 1,450 | 1,450 | 1,430 | 1,430 | 1,395,000 | 1,430 |
| 1994-09-21 | 1,440 | 1,460 | 1,430 | 1,450 | 1,694,000 | 1,450 |
| 1994-09-20 | 1,440 | 1,450 | 1,430 | 1,440 | 1,505,000 | 1,440 |
| 1994-09-19 | 1,460 | 1,470 | 1,430 | 1,430 | 1,084,000 | 1,430 |
| 1994-09-16 | 1,450 | 1,470 | 1,440 | 1,470 | 1,255,000 | 1,470 |
| 1994-09-14 | 1,450 | 1,460 | 1,440 | 1,440 | 1,046,000 | 1,440 |
| 1994-09-13 | 1,430 | 1,450 | 1,420 | 1,450 | 1,201,000 | 1,450 |
| 1994-09-12 | 1,440 | 1,440 | 1,420 | 1,430 | 874,000 | 1,430 |
| 1994-09-09 | 1,460 | 1,470 | 1,420 | 1,440 | 2,477,000 | 1,440 |
| 1994-09-08 | 1,470 | 1,480 | 1,450 | 1,460 | 2,107,000 | 1,460 |
| 1994-09-07 | 1,500 | 1,500 | 1,460 | 1,460 | 1,753,000 | 1,460 |
| 1994-09-06 | 1,520 | 1,530 | 1,490 | 1,510 | 1,373,000 | 1,510 |
| 1994-09-05 | 1,550 | 1,560 | 1,520 | 1,530 | 1,179,000 | 1,530 |
| 1994-09-02 | 1,550 | 1,560 | 1,550 | 1,550 | 1,192,000 | 1,550 |
| 1994-09-01 | 1,560 | 1,570 | 1,550 | 1,560 | 1,062,000 | 1,560 |
| 1994-08-31 | 1,580 | 1,580 | 1,560 | 1,570 | 533,000 | 1,570 |
| 1994-08-30 | 1,550 | 1,590 | 1,550 | 1,590 | 1,251,000 | 1,590 |
| 1994-08-29 | 1,550 | 1,570 | 1,550 | 1,550 | 1,317,000 | 1,550 |
| 1994-08-26 | 1,550 | 1,560 | 1,540 | 1,540 | 699,000 | 1,540 |
| 1994-08-25 | 1,600 | 1,600 | 1,530 | 1,530 | 1,126,000 | 1,530 |
| 1994-08-24 | 1,560 | 1,580 | 1,560 | 1,580 | 1,310,000 | 1,580 |
| 1994-08-23 | 1,570 | 1,580 | 1,550 | 1,560 | 667,000 | 1,560 |
| 1994-08-22 | 1,600 | 1,610 | 1,560 | 1,560 | 1,123,000 | 1,560 |
| 1994-08-19 | 1,610 | 1,620 | 1,610 | 1,610 | 622,000 | 1,610 |
| 1994-08-18 | 1,620 | 1,630 | 1,610 | 1,620 | 365,000 | 1,620 |
| 1994-08-17 | 1,600 | 1,630 | 1,590 | 1,620 | 813,000 | 1,620 |
| 1994-08-16 | 1,580 | 1,600 | 1,580 | 1,580 | 486,000 | 1,580 |
| 1994-08-15 | 1,580 | 1,590 | 1,580 | 1,580 | 393,000 | 1,580 |
| 1994-08-12 | 1,600 | 1,600 | 1,570 | 1,570 | 619,000 | 1,570 |
| 1994-08-11 | 1,610 | 1,620 | 1,600 | 1,610 | 626,000 | 1,610 |
| 1994-08-10 | 1,620 | 1,620 | 1,600 | 1,620 | 662,000 | 1,620 |
| 1994-08-09 | 1,630 | 1,640 | 1,600 | 1,620 | 589,000 | 1,620 |
| 1994-08-08 | 1,610 | 1,620 | 1,600 | 1,620 | 1,112,000 | 1,620 |
| 1994-08-05 | 1,630 | 1,630 | 1,600 | 1,610 | 762,000 | 1,610 |
| 1994-08-04 | 1,620 | 1,630 | 1,610 | 1,620 | 501,000 | 1,620 |
| 1994-08-03 | 1,630 | 1,640 | 1,620 | 1,640 | 1,705,000 | 1,640 |
| 1994-08-02 | 1,590 | 1,610 | 1,580 | 1,600 | 1,023,000 | 1,600 |
| 1994-08-01 | 1,590 | 1,600 | 1,580 | 1,590 | 494,000 | 1,590 |
| 1994-07-29 | 1,570 | 1,610 | 1,560 | 1,600 | 1,773,000 | 1,600 |
| 1994-07-28 | 1,560 | 1,560 | 1,520 | 1,540 | 2,693,000 | 1,540 |
| 1994-07-27 | 1,580 | 1,580 | 1,560 | 1,580 | 1,609,000 | 1,580 |
| 1994-07-26 | 1,590 | 1,610 | 1,570 | 1,570 | 1,621,000 | 1,570 |
| 1994-07-25 | 1,620 | 1,630 | 1,600 | 1,600 | 1,165,000 | 1,600 |
| 1994-07-22 | 1,680 | 1,680 | 1,630 | 1,630 | 976,000 | 1,630 |
| 1994-07-21 | 1,700 | 1,700 | 1,660 | 1,680 | 1,075,000 | 1,680 |
| 1994-07-20 | 1,730 | 1,730 | 1,710 | 1,720 | 1,372,000 | 1,720 |
| 1994-07-19 | 1,730 | 1,730 | 1,710 | 1,720 | 288,000 | 1,720 |
| 1994-07-18 | 1,710 | 1,730 | 1,710 | 1,730 | 476,000 | 1,730 |
| 1994-07-15 | 1,720 | 1,750 | 1,720 | 1,730 | 984,000 | 1,730 |
| 1994-07-14 | 1,720 | 1,730 | 1,720 | 1,730 | 687,000 | 1,730 |
| 1994-07-13 | 1,710 | 1,730 | 1,710 | 1,710 | 835,000 | 1,710 |
| 1994-07-12 | 1,720 | 1,730 | 1,710 | 1,710 | 624,000 | 1,710 |
| 1994-07-11 | 1,750 | 1,750 | 1,720 | 1,740 | 266,000 | 1,740 |
| 1994-07-08 | 1,740 | 1,770 | 1,740 | 1,760 | 497,000 | 1,760 |
| 1994-07-07 | 1,760 | 1,780 | 1,750 | 1,760 | 751,000 | 1,760 |
| 1994-07-06 | 1,790 | 1,790 | 1,760 | 1,760 | 289,000 | 1,760 |
| 1994-07-05 | 1,760 | 1,790 | 1,760 | 1,770 | 462,000 | 1,770 |
| 1994-07-04 | 1,740 | 1,770 | 1,730 | 1,760 | 668,000 | 1,760 |
| 1994-07-01 | 1,740 | 1,740 | 1,710 | 1,730 | 891,000 | 1,730 |
| 1994-06-30 | 1,740 | 1,770 | 1,720 | 1,730 | 2,204,000 | 1,730 |
| 1994-06-29 | 1,750 | 1,770 | 1,740 | 1,770 | 626,000 | 1,770 |
| 1994-06-28 | 1,760 | 1,780 | 1,750 | 1,760 | 1,775,000 | 1,760 |
| 1994-06-27 | 1,750 | 1,760 | 1,740 | 1,750 | 683,000 | 1,750 |
| 1994-06-24 | 1,800 | 1,810 | 1,790 | 1,790 | 704,000 | 1,790 |
| 1994-06-23 | 1,780 | 1,820 | 1,770 | 1,820 | 1,026,000 | 1,820 |
| 1994-06-22 | 1,740 | 1,780 | 1,720 | 1,750 | 1,730,000 | 1,750 |
| 1994-06-21 | 1,760 | 1,780 | 1,750 | 1,770 | 735,000 | 1,770 |
| 1994-06-20 | 1,810 | 1,830 | 1,790 | 1,790 | 925,000 | 1,790 |
| 1994-06-17 | 1,830 | 1,850 | 1,830 | 1,840 | 596,000 | 1,840 |
| 1994-06-16 | 1,810 | 1,830 | 1,800 | 1,820 | 555,000 | 1,820 |
| 1994-06-15 | 1,850 | 1,850 | 1,820 | 1,820 | 737,000 | 1,820 |
| 1994-06-14 | 1,840 | 1,850 | 1,830 | 1,840 | 1,093,000 | 1,840 |
| 1994-06-13 | 1,830 | 1,860 | 1,820 | 1,860 | 896,000 | 1,860 |
| 1994-06-10 | 1,850 | 1,870 | 1,830 | 1,850 | 3,917,000 | 1,850 |
| 1994-06-09 | 1,820 | 1,860 | 1,820 | 1,840 | 3,772,000 | 1,840 |
| 1994-06-08 | 1,790 | 1,820 | 1,780 | 1,820 | 1,771,000 | 1,820 |
| 1994-06-07 | 1,760 | 1,790 | 1,750 | 1,780 | 731,000 | 1,780 |
| 1994-06-06 | 1,770 | 1,770 | 1,750 | 1,770 | 999,000 | 1,770 |
| 1994-06-03 | 1,780 | 1,800 | 1,770 | 1,780 | 1,376,000 | 1,780 |
| 1994-06-02 | 1,840 | 1,850 | 1,800 | 1,800 | 2,696,000 | 1,800 |
| 1994-06-01 | 1,820 | 1,850 | 1,810 | 1,850 | 4,420,000 | 1,850 |
| 1994-05-31 | 1,800 | 1,820 | 1,790 | 1,800 | 2,737,000 | 1,800 |
| 1994-05-30 | 1,770 | 1,820 | 1,760 | 1,800 | 3,162,000 | 1,800 |
| 1994-05-27 | 1,740 | 1,770 | 1,730 | 1,770 | 2,702,000 | 1,770 |
| 1994-05-26 | 1,730 | 1,750 | 1,720 | 1,740 | 1,889,000 | 1,740 |
| 1994-05-25 | 1,730 | 1,740 | 1,710 | 1,740 | 3,274,000 | 1,740 |
| 1994-05-24 | 1,700 | 1,710 | 1,690 | 1,700 | 1,058,000 | 1,700 |
| 1994-05-23 | 1,690 | 1,710 | 1,680 | 1,710 | 993,000 | 1,710 |
| 1994-05-20 | 1,690 | 1,690 | 1,670 | 1,680 | 882,000 | 1,680 |
| 1994-05-19 | 1,670 | 1,700 | 1,660 | 1,690 | 1,424,000 | 1,690 |
| 1994-05-18 | 1,650 | 1,660 | 1,640 | 1,660 | 1,088,000 | 1,660 |
| 1994-05-17 | 1,620 | 1,640 | 1,620 | 1,640 | 605,000 | 1,640 |
| 1994-05-16 | 1,640 | 1,650 | 1,630 | 1,630 | 816,000 | 1,630 |
| 1994-05-13 | 1,640 | 1,650 | 1,610 | 1,630 | 1,526,000 | 1,630 |
| 1994-05-12 | 1,630 | 1,650 | 1,620 | 1,640 | 1,550,000 | 1,640 |
| 1994-05-11 | 1,620 | 1,640 | 1,610 | 1,610 | 853,000 | 1,610 |
| 1994-05-10 | 1,590 | 1,600 | 1,580 | 1,590 | 664,000 | 1,590 |
| 1994-05-09 | 1,570 | 1,580 | 1,560 | 1,580 | 457,000 | 1,580 |
| 1994-05-06 | 1,570 | 1,590 | 1,570 | 1,590 | 781,000 | 1,590 |
| 1994-05-02 | 1,570 | 1,570 | 1,560 | 1,560 | 726,000 | 1,560 |
| 1994-04-28 | 1,590 | 1,590 | 1,580 | 1,590 | 508,000 | 1,590 |
| 1994-04-27 | 1,580 | 1,600 | 1,580 | 1,580 | 967,000 | 1,580 |
| 1994-04-26 | 1,600 | 1,610 | 1,580 | 1,590 | 1,066,000 | 1,590 |
| 1994-04-25 | 1,640 | 1,640 | 1,600 | 1,600 | 1,396,000 | 1,600 |
| 1994-04-22 | 1,670 | 1,670 | 1,630 | 1,640 | 1,153,000 | 1,640 |
| 1994-04-21 | 1,670 | 1,670 | 1,640 | 1,640 | 1,149,000 | 1,640 |
| 1994-04-20 | 1,700 | 1,700 | 1,660 | 1,690 | 1,531,000 | 1,690 |
| 1994-04-19 | 1,700 | 1,720 | 1,690 | 1,720 | 1,568,000 | 1,720 |
| 1994-04-18 | 1,710 | 1,740 | 1,700 | 1,730 | 1,190,000 | 1,730 |
| 1994-04-15 | 1,680 | 1,700 | 1,680 | 1,700 | 1,663,000 | 1,700 |
| 1994-04-14 | 1,620 | 1,660 | 1,620 | 1,660 | 1,292,000 | 1,660 |
| 1994-04-13 | 1,610 | 1,620 | 1,590 | 1,610 | 919,000 | 1,610 |
| 1994-04-12 | 1,630 | 1,630 | 1,610 | 1,610 | 821,000 | 1,610 |
| 1994-04-11 | 1,650 | 1,650 | 1,630 | 1,650 | 502,000 | 1,650 |
| 1994-04-08 | 1,650 | 1,660 | 1,610 | 1,650 | 980,000 | 1,650 |
| 1994-04-07 | 1,620 | 1,660 | 1,610 | 1,660 | 780,000 | 1,660 |
| 1994-04-06 | 1,620 | 1,640 | 1,610 | 1,630 | 1,295,000 | 1,630 |
| 1994-04-05 | 1,590 | 1,610 | 1,570 | 1,590 | 1,500,000 | 1,590 |
| 1994-04-04 | 1,580 | 1,580 | 1,550 | 1,580 | 988,000 | 1,580 |
| 1994-04-01 | 1,630 | 1,630 | 1,580 | 1,590 | 788,000 | 1,590 |
| 1994-03-31 | 1,610 | 1,640 | 1,590 | 1,640 | 1,081,000 | 1,640 |
| 1994-03-30 | 1,570 | 1,630 | 1,570 | 1,630 | 1,181,000 | 1,630 |
| 1994-03-29 | 1,630 | 1,630 | 1,600 | 1,610 | 807,000 | 1,610 |
| 1994-03-28 | 1,610 | 1,640 | 1,610 | 1,630 | 953,000 | 1,630 |
| 1994-03-25 | 1,590 | 1,650 | 1,590 | 1,650 | 1,415,000 | 1,650 |
| 1994-03-24 | 1,600 | 1,620 | 1,580 | 1,620 | 2,107,000 | 1,620 |
| 1994-03-23 | 1,610 | 1,610 | 1,580 | 1,600 | 2,526,000 | 1,600 |
| 1994-03-22 | 1,670 | 1,670 | 1,610 | 1,610 | 1,556,000 | 1,610 |
| 1994-03-18 | 1,710 | 1,720 | 1,670 | 1,690 | 1,569,000 | 1,690 |
| 1994-03-17 | 1,740 | 1,740 | 1,700 | 1,700 | 1,397,000 | 1,700 |
| 1994-03-16 | 1,750 | 1,760 | 1,730 | 1,740 | 1,775,000 | 1,740 |
| 1994-03-15 | 1,750 | 1,760 | 1,730 | 1,760 | 1,878,000 | 1,760 |
| 1994-03-14 | 1,720 | 1,750 | 1,710 | 1,730 | 1,589,000 | 1,730 |
| 1994-03-11 | 1,740 | 1,740 | 1,700 | 1,720 | 2,387,000 | 1,720 |
| 1994-03-10 | 1,710 | 1,740 | 1,700 | 1,730 | 2,061,000 | 1,730 |
| 1994-03-09 | 1,700 | 1,710 | 1,680 | 1,690 | 1,059,000 | 1,690 |
| 1994-03-08 | 1,720 | 1,720 | 1,690 | 1,700 | 1,011,000 | 1,700 |
| 1994-03-07 | 1,710 | 1,740 | 1,690 | 1,720 | 1,175,000 | 1,720 |
| 1994-03-04 | 1,680 | 1,740 | 1,680 | 1,730 | 2,011,000 | 1,730 |
| 1994-03-03 | 1,730 | 1,740 | 1,660 | 1,680 | 2,196,000 | 1,680 |
| 1994-03-02 | 1,780 | 1,790 | 1,720 | 1,720 | 1,203,000 | 1,720 |
| 1994-03-01 | 1,810 | 1,820 | 1,790 | 1,810 | 3,163,000 | 1,810 |
| 1994-02-28 | 1,790 | 1,820 | 1,770 | 1,800 | 4,196,000 | 1,800 |
| 1994-02-25 | 1,740 | 1,790 | 1,740 | 1,760 | 5,982,000 | 1,760 |
| 1994-02-24 | 1,670 | 1,760 | 1,670 | 1,760 | 2,629,000 | 1,760 |
| 1994-02-23 | 1,650 | 1,670 | 1,640 | 1,670 | 813,000 | 1,670 |
| 1994-02-22 | 1,660 | 1,660 | 1,630 | 1,650 | 1,702,000 | 1,650 |
| 1994-02-21 | 1,620 | 1,650 | 1,610 | 1,650 | 1,130,000 | 1,650 |
| 1994-02-18 | 1,630 | 1,650 | 1,620 | 1,640 | 1,107,000 | 1,640 |
| 1994-02-17 | 1,620 | 1,640 | 1,590 | 1,620 | 981,000 | 1,620 |
| 1994-02-16 | 1,670 | 1,680 | 1,640 | 1,650 | 1,314,000 | 1,650 |
| 1994-02-15 | 1,600 | 1,660 | 1,590 | 1,660 | 2,196,000 | 1,660 |
| 1994-02-14 | 1,660 | 1,690 | 1,660 | 1,680 | 1,672,000 | 1,680 |
| 1994-02-10 | 1,670 | 1,710 | 1,660 | 1,710 | 929,000 | 1,710 |
| 1994-02-09 | 1,710 | 1,710 | 1,660 | 1,680 | 1,700,000 | 1,680 |
| 1994-02-08 | 1,710 | 1,730 | 1,680 | 1,700 | 2,858,000 | 1,700 |
| 1994-02-07 | 1,680 | 1,690 | 1,650 | 1,660 | 1,615,000 | 1,660 |
| 1994-02-04 | 1,690 | 1,710 | 1,680 | 1,710 | 1,912,000 | 1,710 |
| 1994-02-03 | 1,750 | 1,770 | 1,710 | 1,740 | 3,477,000 | 1,740 |
| 1994-02-02 | 1,770 | 1,780 | 1,730 | 1,750 | 3,224,000 | 1,750 |
| 1994-02-01 | 1,780 | 1,820 | 1,760 | 1,800 | 7,974,000 | 1,800 |
| 1994-01-31 | 1,720 | 1,800 | 1,720 | 1,790 | 5,805,000 | 1,790 |
| 1994-01-28 | 1,480 | 1,510 | 1,480 | 1,510 | 1,449,000 | 1,510 |
| 1994-01-27 | 1,500 | 1,550 | 1,490 | 1,530 | 5,354,000 | 1,530 |
| 1994-01-26 | 1,480 | 1,500 | 1,460 | 1,490 | 5,261,000 | 1,490 |
| 1994-01-25 | 1,440 | 1,450 | 1,420 | 1,450 | 1,312,000 | 1,450 |
| 1994-01-24 | 1,430 | 1,440 | 1,400 | 1,400 | 2,321,000 | 1,400 |
| 1994-01-21 | 1,490 | 1,520 | 1,480 | 1,520 | 3,247,000 | 1,520 |
| 1994-01-20 | 1,460 | 1,510 | 1,460 | 1,500 | 4,453,000 | 1,500 |
| 1994-01-19 | 1,420 | 1,450 | 1,420 | 1,440 | 2,332,000 | 1,440 |
| 1994-01-18 | 1,420 | 1,430 | 1,410 | 1,420 | 899,000 | 1,420 |
| 1994-01-17 | 1,440 | 1,440 | 1,420 | 1,420 | 1,622,000 | 1,420 |
| 1994-01-14 | 1,400 | 1,440 | 1,380 | 1,430 | 1,778,000 | 1,430 |
| 1994-01-13 | 1,410 | 1,420 | 1,370 | 1,380 | 1,491,000 | 1,380 |
| 1994-01-12 | 1,390 | 1,420 | 1,370 | 1,410 | 2,406,000 | 1,410 |
| 1994-01-11 | 1,430 | 1,430 | 1,390 | 1,390 | 2,894,000 | 1,390 |
| 1994-01-10 | 1,360 | 1,400 | 1,350 | 1,390 | 3,241,000 | 1,390 |
| 1994-01-07 | 1,290 | 1,360 | 1,280 | 1,330 | 3,432,000 | 1,330 |
| 1994-01-06 | 1,290 | 1,300 | 1,280 | 1,300 | 1,168,000 | 1,300 |
| 1994-01-05 | 1,260 | 1,270 | 1,260 | 1,260 | 499,000 | 1,260 |
| 1994-01-04 | 1,240 | 1,260 | 1,230 | 1,250 | 247,000 | 1,250 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
