8802 三菱地所(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 | 1,070 | 1,080 | 1,070 | 1,070 | 316,000 | 1,070 |
| 1994-12-29 | 1,060 | 1,090 | 1,050 | 1,090 | 442,000 | 1,090 |
| 1994-12-28 | 1,090 | 1,090 | 1,060 | 1,070 | 412,000 | 1,070 |
| 1994-12-27 | 1,080 | 1,090 | 1,070 | 1,080 | 564,000 | 1,080 |
| 1994-12-26 | 1,110 | 1,110 | 1,080 | 1,090 | 1,089,000 | 1,090 |
| 1994-12-22 | 1,110 | 1,120 | 1,100 | 1,110 | 1,814,000 | 1,110 |
| 1994-12-21 | 1,110 | 1,110 | 1,090 | 1,090 | 1,390,000 | 1,090 |
| 1994-12-20 | 1,090 | 1,110 | 1,080 | 1,100 | 642,000 | 1,100 |
| 1994-12-19 | 1,080 | 1,090 | 1,080 | 1,090 | 508,000 | 1,090 |
| 1994-12-16 | 1,070 | 1,090 | 1,060 | 1,090 | 365,000 | 1,090 |
| 1994-12-15 | 1,070 | 1,090 | 1,070 | 1,070 | 602,000 | 1,070 |
| 1994-12-14 | 1,060 | 1,080 | 1,060 | 1,070 | 342,000 | 1,070 |
| 1994-12-13 | 1,070 | 1,070 | 1,050 | 1,060 | 261,000 | 1,060 |
| 1994-12-12 | 1,070 | 1,080 | 1,060 | 1,070 | 176,000 | 1,070 |
| 1994-12-09 | 1,080 | 1,080 | 1,060 | 1,070 | 1,466,000 | 1,070 |
| 1994-12-08 | 1,090 | 1,100 | 1,080 | 1,080 | 602,000 | 1,080 |
| 1994-12-07 | 1,080 | 1,090 | 1,070 | 1,070 | 525,000 | 1,070 |
| 1994-12-06 | 1,070 | 1,100 | 1,060 | 1,090 | 865,000 | 1,090 |
| 1994-12-05 | 1,070 | 1,080 | 1,050 | 1,060 | 773,000 | 1,060 |
| 1994-12-02 | 1,060 | 1,070 | 1,060 | 1,060 | 229,000 | 1,060 |
| 1994-12-01 | 1,070 | 1,080 | 1,070 | 1,070 | 485,000 | 1,070 |
| 1994-11-30 | 1,070 | 1,090 | 1,060 | 1,090 | 986,000 | 1,090 |
| 1994-11-29 | 1,060 | 1,070 | 1,060 | 1,070 | 243,000 | 1,070 |
| 1994-11-28 | 1,050 | 1,060 | 1,050 | 1,050 | 246,000 | 1,050 |
| 1994-11-25 | 1,060 | 1,070 | 1,050 | 1,050 | 931,000 | 1,050 |
| 1994-11-24 | 1,050 | 1,060 | 1,050 | 1,050 | 1,078,000 | 1,050 |
| 1994-11-22 | 1,060 | 1,080 | 1,050 | 1,070 | 1,261,000 | 1,070 |
| 1994-11-21 | 1,050 | 1,070 | 1,040 | 1,070 | 1,715,000 | 1,070 |
| 1994-11-18 | 1,050 | 1,060 | 1,040 | 1,050 | 1,903,000 | 1,050 |
| 1994-11-17 | 1,050 | 1,070 | 1,040 | 1,070 | 3,004,000 | 1,070 |
| 1994-11-16 | 1,120 | 1,130 | 1,110 | 1,120 | 888,000 | 1,120 |
| 1994-11-15 | 1,110 | 1,130 | 1,100 | 1,110 | 803,000 | 1,110 |
| 1994-11-14 | 1,080 | 1,110 | 1,060 | 1,090 | 798,000 | 1,090 |
| 1994-11-11 | 1,050 | 1,080 | 1,040 | 1,070 | 2,636,000 | 1,070 |
| 1994-11-10 | 1,110 | 1,110 | 1,050 | 1,060 | 1,265,000 | 1,060 |
| 1994-11-09 | 1,120 | 1,120 | 1,090 | 1,100 | 495,000 | 1,100 |
| 1994-11-08 | 1,120 | 1,130 | 1,110 | 1,130 | 473,000 | 1,130 |
| 1994-11-07 | 1,130 | 1,130 | 1,110 | 1,130 | 826,000 | 1,130 |
| 1994-11-04 | 1,150 | 1,150 | 1,130 | 1,140 | 507,000 | 1,140 |
| 1994-11-02 | 1,150 | 1,150 | 1,130 | 1,130 | 1,033,000 | 1,130 |
| 1994-11-01 | 1,140 | 1,150 | 1,130 | 1,150 | 582,000 | 1,150 |
| 1994-10-31 | 1,130 | 1,140 | 1,120 | 1,140 | 836,000 | 1,140 |
| 1994-10-28 | 1,120 | 1,130 | 1,110 | 1,130 | 610,000 | 1,130 |
| 1994-10-27 | 1,100 | 1,140 | 1,090 | 1,100 | 360,000 | 1,100 |
| 1994-10-26 | 1,110 | 1,120 | 1,090 | 1,090 | 895,000 | 1,090 |
| 1994-10-25 | 1,140 | 1,140 | 1,100 | 1,100 | 954,000 | 1,100 |
| 1994-10-24 | 1,140 | 1,150 | 1,130 | 1,140 | 951,000 | 1,140 |
| 1994-10-21 | 1,150 | 1,160 | 1,130 | 1,130 | 982,000 | 1,130 |
| 1994-10-20 | 1,160 | 1,170 | 1,150 | 1,160 | 333,000 | 1,160 |
| 1994-10-19 | 1,160 | 1,170 | 1,150 | 1,150 | 969,000 | 1,150 |
| 1994-10-18 | 1,150 | 1,160 | 1,150 | 1,150 | 736,000 | 1,150 |
| 1994-10-17 | 1,160 | 1,170 | 1,150 | 1,150 | 567,000 | 1,150 |
| 1994-10-14 | 1,170 | 1,170 | 1,150 | 1,160 | 738,000 | 1,160 |
| 1994-10-13 | 1,180 | 1,180 | 1,170 | 1,170 | 527,000 | 1,170 |
| 1994-10-12 | 1,170 | 1,180 | 1,160 | 1,170 | 716,000 | 1,170 |
| 1994-10-11 | 1,190 | 1,190 | 1,160 | 1,160 | 995,000 | 1,160 |
| 1994-10-07 | 1,190 | 1,190 | 1,180 | 1,190 | 448,000 | 1,190 |
| 1994-10-06 | 1,200 | 1,200 | 1,180 | 1,190 | 1,493,000 | 1,190 |
| 1994-10-05 | 1,200 | 1,210 | 1,190 | 1,210 | 853,000 | 1,210 |
| 1994-10-04 | 1,200 | 1,210 | 1,200 | 1,200 | 662,000 | 1,200 |
| 1994-10-03 | 1,200 | 1,210 | 1,190 | 1,210 | 616,000 | 1,210 |
| 1994-09-30 | 1,200 | 1,200 | 1,180 | 1,190 | 429,000 | 1,190 |
| 1994-09-29 | 1,200 | 1,210 | 1,200 | 1,200 | 406,000 | 1,200 |
| 1994-09-28 | 1,190 | 1,220 | 1,180 | 1,200 | 1,409,000 | 1,200 |
| 1994-09-27 | 1,220 | 1,220 | 1,170 | 1,180 | 936,000 | 1,180 |
| 1994-09-26 | 1,210 | 1,240 | 1,210 | 1,240 | 1,002,000 | 1,240 |
| 1994-09-22 | 1,210 | 1,220 | 1,200 | 1,200 | 765,000 | 1,200 |
| 1994-09-21 | 1,180 | 1,210 | 1,180 | 1,190 | 1,068,000 | 1,190 |
| 1994-09-20 | 1,180 | 1,200 | 1,170 | 1,190 | 1,147,000 | 1,190 |
| 1994-09-19 | 1,170 | 1,180 | 1,160 | 1,170 | 853,000 | 1,170 |
| 1994-09-16 | 1,180 | 1,190 | 1,170 | 1,180 | 1,031,000 | 1,180 |
| 1994-09-14 | 1,190 | 1,200 | 1,180 | 1,190 | 850,000 | 1,190 |
| 1994-09-13 | 1,180 | 1,200 | 1,170 | 1,190 | 1,779,000 | 1,190 |
| 1994-09-12 | 1,170 | 1,190 | 1,170 | 1,170 | 1,495,000 | 1,170 |
| 1994-09-09 | 1,160 | 1,170 | 1,150 | 1,160 | 2,168,000 | 1,160 |
| 1994-09-08 | 1,170 | 1,170 | 1,140 | 1,150 | 1,481,000 | 1,150 |
| 1994-09-07 | 1,180 | 1,190 | 1,130 | 1,150 | 2,016,000 | 1,150 |
| 1994-09-06 | 1,200 | 1,200 | 1,180 | 1,200 | 321,000 | 1,200 |
| 1994-09-05 | 1,210 | 1,210 | 1,190 | 1,200 | 471,000 | 1,200 |
| 1994-09-02 | 1,210 | 1,220 | 1,200 | 1,220 | 898,000 | 1,220 |
| 1994-09-01 | 1,220 | 1,220 | 1,210 | 1,210 | 626,000 | 1,210 |
| 1994-08-31 | 1,220 | 1,220 | 1,200 | 1,220 | 733,000 | 1,220 |
| 1994-08-30 | 1,220 | 1,220 | 1,210 | 1,220 | 533,000 | 1,220 |
| 1994-08-29 | 1,220 | 1,220 | 1,200 | 1,220 | 606,000 | 1,220 |
| 1994-08-26 | 1,220 | 1,220 | 1,200 | 1,210 | 773,000 | 1,210 |
| 1994-08-25 | 1,230 | 1,240 | 1,210 | 1,210 | 575,000 | 1,210 |
| 1994-08-24 | 1,220 | 1,230 | 1,210 | 1,230 | 962,000 | 1,230 |
| 1994-08-23 | 1,220 | 1,230 | 1,210 | 1,230 | 533,000 | 1,230 |
| 1994-08-22 | 1,230 | 1,240 | 1,220 | 1,220 | 476,000 | 1,220 |
| 1994-08-19 | 1,240 | 1,250 | 1,230 | 1,230 | 779,000 | 1,230 |
| 1994-08-18 | 1,250 | 1,260 | 1,240 | 1,250 | 510,000 | 1,250 |
| 1994-08-17 | 1,240 | 1,250 | 1,240 | 1,250 | 581,000 | 1,250 |
| 1994-08-16 | 1,240 | 1,240 | 1,230 | 1,240 | 369,000 | 1,240 |
| 1994-08-15 | 1,230 | 1,240 | 1,230 | 1,230 | 237,000 | 1,230 |
| 1994-08-12 | 1,250 | 1,250 | 1,230 | 1,240 | 798,000 | 1,240 |
| 1994-08-11 | 1,250 | 1,260 | 1,240 | 1,250 | 813,000 | 1,250 |
| 1994-08-10 | 1,240 | 1,260 | 1,230 | 1,260 | 1,160,000 | 1,260 |
| 1994-08-09 | 1,250 | 1,260 | 1,240 | 1,250 | 1,308,000 | 1,250 |
| 1994-08-08 | 1,230 | 1,250 | 1,220 | 1,250 | 1,466,000 | 1,250 |
| 1994-08-05 | 1,220 | 1,230 | 1,210 | 1,210 | 436,000 | 1,210 |
| 1994-08-04 | 1,220 | 1,230 | 1,210 | 1,230 | 363,000 | 1,230 |
| 1994-08-03 | 1,220 | 1,240 | 1,210 | 1,220 | 566,000 | 1,220 |
| 1994-08-02 | 1,210 | 1,220 | 1,210 | 1,220 | 459,000 | 1,220 |
| 1994-08-01 | 1,220 | 1,220 | 1,200 | 1,200 | 390,000 | 1,200 |
| 1994-07-29 | 1,230 | 1,230 | 1,200 | 1,220 | 1,252,000 | 1,220 |
| 1994-07-28 | 1,200 | 1,220 | 1,190 | 1,220 | 1,447,000 | 1,220 |
| 1994-07-27 | 1,210 | 1,220 | 1,200 | 1,200 | 1,092,000 | 1,200 |
| 1994-07-26 | 1,200 | 1,210 | 1,190 | 1,200 | 845,000 | 1,200 |
| 1994-07-25 | 1,200 | 1,210 | 1,190 | 1,200 | 802,000 | 1,200 |
| 1994-07-22 | 1,220 | 1,220 | 1,200 | 1,210 | 384,000 | 1,210 |
| 1994-07-21 | 1,230 | 1,230 | 1,210 | 1,210 | 673,000 | 1,210 |
| 1994-07-20 | 1,220 | 1,230 | 1,220 | 1,230 | 489,000 | 1,230 |
| 1994-07-19 | 1,210 | 1,220 | 1,200 | 1,220 | 337,000 | 1,220 |
| 1994-07-18 | 1,210 | 1,220 | 1,200 | 1,220 | 727,000 | 1,220 |
| 1994-07-15 | 1,230 | 1,230 | 1,210 | 1,210 | 577,000 | 1,210 |
| 1994-07-14 | 1,210 | 1,230 | 1,210 | 1,230 | 391,000 | 1,230 |
| 1994-07-13 | 1,210 | 1,220 | 1,200 | 1,210 | 450,000 | 1,210 |
| 1994-07-12 | 1,200 | 1,220 | 1,190 | 1,190 | 1,264,000 | 1,190 |
| 1994-07-11 | 1,200 | 1,220 | 1,200 | 1,210 | 558,000 | 1,210 |
| 1994-07-08 | 1,220 | 1,230 | 1,210 | 1,220 | 855,000 | 1,220 |
| 1994-07-07 | 1,220 | 1,240 | 1,220 | 1,220 | 1,124,000 | 1,220 |
| 1994-07-06 | 1,210 | 1,220 | 1,210 | 1,210 | 557,000 | 1,210 |
| 1994-07-05 | 1,210 | 1,220 | 1,200 | 1,210 | 383,000 | 1,210 |
| 1994-07-04 | 1,210 | 1,220 | 1,200 | 1,200 | 381,000 | 1,200 |
| 1994-07-01 | 1,220 | 1,220 | 1,190 | 1,210 | 2,255,000 | 1,210 |
| 1994-06-30 | 1,210 | 1,240 | 1,210 | 1,220 | 1,368,000 | 1,220 |
| 1994-06-29 | 1,200 | 1,230 | 1,190 | 1,230 | 1,112,000 | 1,230 |
| 1994-06-28 | 1,190 | 1,230 | 1,190 | 1,210 | 1,354,000 | 1,210 |
| 1994-06-27 | 1,190 | 1,200 | 1,180 | 1,180 | 1,243,000 | 1,180 |
| 1994-06-24 | 1,220 | 1,240 | 1,210 | 1,210 | 1,511,000 | 1,210 |
| 1994-06-23 | 1,190 | 1,240 | 1,180 | 1,230 | 1,524,000 | 1,230 |
| 1994-06-22 | 1,160 | 1,190 | 1,140 | 1,170 | 1,905,000 | 1,170 |
| 1994-06-21 | 1,190 | 1,210 | 1,180 | 1,180 | 1,311,000 | 1,180 |
| 1994-06-20 | 1,250 | 1,260 | 1,230 | 1,230 | 553,000 | 1,230 |
| 1994-06-17 | 1,260 | 1,270 | 1,250 | 1,270 | 702,000 | 1,270 |
| 1994-06-16 | 1,250 | 1,260 | 1,240 | 1,250 | 474,000 | 1,250 |
| 1994-06-15 | 1,280 | 1,280 | 1,240 | 1,260 | 828,000 | 1,260 |
| 1994-06-14 | 1,270 | 1,280 | 1,260 | 1,260 | 1,001,000 | 1,260 |
| 1994-06-13 | 1,280 | 1,290 | 1,270 | 1,290 | 1,628,000 | 1,290 |
| 1994-06-10 | 1,280 | 1,280 | 1,260 | 1,280 | 2,358,000 | 1,280 |
| 1994-06-09 | 1,260 | 1,280 | 1,260 | 1,280 | 1,919,000 | 1,280 |
| 1994-06-08 | 1,250 | 1,260 | 1,240 | 1,260 | 1,193,000 | 1,260 |
| 1994-06-07 | 1,230 | 1,250 | 1,230 | 1,250 | 733,000 | 1,250 |
| 1994-06-06 | 1,250 | 1,250 | 1,230 | 1,230 | 655,000 | 1,230 |
| 1994-06-03 | 1,250 | 1,260 | 1,230 | 1,260 | 1,141,000 | 1,260 |
| 1994-06-02 | 1,280 | 1,280 | 1,250 | 1,260 | 1,235,000 | 1,260 |
| 1994-06-01 | 1,250 | 1,290 | 1,240 | 1,280 | 3,592,000 | 1,280 |
| 1994-05-31 | 1,240 | 1,250 | 1,230 | 1,240 | 1,454,000 | 1,240 |
| 1994-05-30 | 1,250 | 1,250 | 1,230 | 1,240 | 1,169,000 | 1,240 |
| 1994-05-27 | 1,230 | 1,250 | 1,220 | 1,250 | 843,000 | 1,250 |
| 1994-05-26 | 1,220 | 1,230 | 1,220 | 1,220 | 739,000 | 1,220 |
| 1994-05-25 | 1,250 | 1,250 | 1,220 | 1,230 | 1,371,000 | 1,230 |
| 1994-05-24 | 1,250 | 1,260 | 1,240 | 1,250 | 2,993,000 | 1,250 |
| 1994-05-23 | 1,240 | 1,250 | 1,230 | 1,250 | 1,001,000 | 1,250 |
| 1994-05-20 | 1,240 | 1,250 | 1,230 | 1,240 | 2,384,000 | 1,240 |
| 1994-05-19 | 1,210 | 1,240 | 1,200 | 1,230 | 3,007,000 | 1,230 |
| 1994-05-18 | 1,230 | 1,240 | 1,220 | 1,230 | 1,758,000 | 1,230 |
| 1994-05-17 | 1,220 | 1,230 | 1,220 | 1,220 | 920,000 | 1,220 |
| 1994-05-16 | 1,260 | 1,260 | 1,240 | 1,240 | 801,000 | 1,240 |
| 1994-05-13 | 1,270 | 1,270 | 1,250 | 1,260 | 2,190,000 | 1,260 |
| 1994-05-12 | 1,280 | 1,300 | 1,270 | 1,280 | 6,329,000 | 1,280 |
| 1994-05-11 | 1,230 | 1,280 | 1,230 | 1,270 | 5,906,000 | 1,270 |
| 1994-05-10 | 1,190 | 1,220 | 1,180 | 1,210 | 2,625,000 | 1,210 |
| 1994-05-09 | 1,190 | 1,190 | 1,170 | 1,190 | 943,000 | 1,190 |
| 1994-05-06 | 1,180 | 1,190 | 1,160 | 1,180 | 1,210,000 | 1,180 |
| 1994-05-02 | 1,180 | 1,180 | 1,160 | 1,180 | 1,037,000 | 1,180 |
| 1994-04-28 | 1,190 | 1,190 | 1,160 | 1,180 | 2,566,000 | 1,180 |
| 1994-04-27 | 1,160 | 1,190 | 1,160 | 1,180 | 3,065,000 | 1,180 |
| 1994-04-26 | 1,140 | 1,160 | 1,130 | 1,160 | 1,532,000 | 1,160 |
| 1994-04-25 | 1,140 | 1,140 | 1,120 | 1,140 | 591,000 | 1,140 |
| 1994-04-22 | 1,130 | 1,140 | 1,120 | 1,140 | 1,290,000 | 1,140 |
| 1994-04-21 | 1,110 | 1,120 | 1,100 | 1,110 | 808,000 | 1,110 |
| 1994-04-20 | 1,130 | 1,130 | 1,090 | 1,100 | 1,983,000 | 1,100 |
| 1994-04-19 | 1,160 | 1,180 | 1,130 | 1,140 | 1,655,000 | 1,140 |
| 1994-04-18 | 1,150 | 1,190 | 1,150 | 1,180 | 2,635,000 | 1,180 |
| 1994-04-15 | 1,130 | 1,140 | 1,120 | 1,140 | 1,395,000 | 1,140 |
| 1994-04-14 | 1,120 | 1,130 | 1,120 | 1,130 | 590,000 | 1,130 |
| 1994-04-13 | 1,110 | 1,140 | 1,100 | 1,140 | 1,272,000 | 1,140 |
| 1994-04-12 | 1,130 | 1,130 | 1,100 | 1,110 | 1,419,000 | 1,110 |
| 1994-04-11 | 1,120 | 1,130 | 1,110 | 1,130 | 1,399,000 | 1,130 |
| 1994-04-08 | 1,090 | 1,120 | 1,070 | 1,120 | 2,400,000 | 1,120 |
| 1994-04-07 | 1,060 | 1,090 | 1,060 | 1,070 | 883,000 | 1,070 |
| 1994-04-06 | 1,080 | 1,090 | 1,060 | 1,070 | 1,054,000 | 1,070 |
| 1994-04-05 | 1,040 | 1,070 | 1,040 | 1,070 | 574,000 | 1,070 |
| 1994-04-04 | 1,040 | 1,050 | 1,020 | 1,020 | 849,000 | 1,020 |
| 1994-04-01 | 1,060 | 1,060 | 1,050 | 1,050 | 599,000 | 1,050 |
| 1994-03-31 | 1,060 | 1,070 | 1,040 | 1,040 | 876,000 | 1,040 |
| 1994-03-30 | 1,050 | 1,080 | 1,040 | 1,080 | 959,000 | 1,080 |
| 1994-03-29 | 1,080 | 1,080 | 1,060 | 1,070 | 843,000 | 1,070 |
| 1994-03-28 | 1,060 | 1,090 | 1,050 | 1,080 | 789,000 | 1,080 |
| 1994-03-25 | 1,040 | 1,070 | 1,040 | 1,050 | 754,000 | 1,050 |
| 1994-03-24 | 1,090 | 1,090 | 1,070 | 1,080 | 1,454,000 | 1,080 |
| 1994-03-23 | 1,070 | 1,080 | 1,060 | 1,080 | 1,392,000 | 1,080 |
| 1994-03-22 | 1,060 | 1,070 | 1,050 | 1,070 | 592,000 | 1,070 |
| 1994-03-18 | 1,050 | 1,070 | 1,050 | 1,050 | 996,000 | 1,050 |
| 1994-03-17 | 1,040 | 1,050 | 1,030 | 1,040 | 1,136,000 | 1,040 |
| 1994-03-16 | 1,030 | 1,040 | 1,020 | 1,040 | 935,000 | 1,040 |
| 1994-03-15 | 1,040 | 1,050 | 1,020 | 1,020 | 780,000 | 1,020 |
| 1994-03-14 | 1,030 | 1,050 | 1,030 | 1,040 | 685,000 | 1,040 |
| 1994-03-11 | 1,040 | 1,040 | 1,020 | 1,030 | 1,890,000 | 1,030 |
| 1994-03-10 | 1,010 | 1,030 | 1,010 | 1,020 | 666,000 | 1,020 |
| 1994-03-09 | 1,010 | 1,020 | 1,000 | 1,020 | 737,000 | 1,020 |
| 1994-03-08 | 1,030 | 1,040 | 1,020 | 1,030 | 1,217,000 | 1,030 |
| 1994-03-07 | 1,040 | 1,050 | 1,020 | 1,020 | 529,000 | 1,020 |
| 1994-03-04 | 1,050 | 1,060 | 1,040 | 1,050 | 1,267,000 | 1,050 |
| 1994-03-03 | 1,060 | 1,070 | 1,030 | 1,030 | 613,000 | 1,030 |
| 1994-03-02 | 1,080 | 1,080 | 1,040 | 1,050 | 747,000 | 1,050 |
| 1994-03-01 | 1,080 | 1,080 | 1,070 | 1,080 | 928,000 | 1,080 |
| 1994-02-28 | 1,050 | 1,080 | 1,050 | 1,080 | 1,238,000 | 1,080 |
| 1994-02-25 | 1,060 | 1,070 | 1,030 | 1,030 | 1,201,000 | 1,030 |
| 1994-02-24 | 1,060 | 1,080 | 1,060 | 1,080 | 1,216,000 | 1,080 |
| 1994-02-23 | 1,060 | 1,060 | 1,050 | 1,050 | 735,000 | 1,050 |
| 1994-02-22 | 1,050 | 1,060 | 1,040 | 1,040 | 1,110,000 | 1,040 |
| 1994-02-21 | 1,030 | 1,040 | 1,020 | 1,030 | 1,019,000 | 1,030 |
| 1994-02-18 | 1,040 | 1,050 | 1,020 | 1,030 | 1,013,000 | 1,030 |
| 1994-02-17 | 1,020 | 1,050 | 1,020 | 1,030 | 949,000 | 1,030 |
| 1994-02-16 | 1,070 | 1,070 | 1,010 | 1,020 | 909,000 | 1,020 |
| 1994-02-15 | 1,030 | 1,060 | 1,020 | 1,060 | 1,067,000 | 1,060 |
| 1994-02-14 | 1,050 | 1,070 | 1,050 | 1,070 | 840,000 | 1,070 |
| 1994-02-10 | 1,080 | 1,090 | 1,070 | 1,090 | 988,000 | 1,090 |
| 1994-02-09 | 1,100 | 1,110 | 1,070 | 1,070 | 1,189,000 | 1,070 |
| 1994-02-08 | 1,090 | 1,110 | 1,080 | 1,100 | 1,237,000 | 1,100 |
| 1994-02-07 | 1,100 | 1,100 | 1,080 | 1,080 | 1,530,000 | 1,080 |
| 1994-02-04 | 1,090 | 1,100 | 1,080 | 1,090 | 997,000 | 1,090 |
| 1994-02-03 | 1,110 | 1,120 | 1,080 | 1,100 | 1,890,000 | 1,100 |
| 1994-02-02 | 1,090 | 1,110 | 1,080 | 1,100 | 1,924,000 | 1,100 |
| 1994-02-01 | 1,120 | 1,140 | 1,100 | 1,130 | 3,368,000 | 1,130 |
| 1994-01-31 | 1,090 | 1,110 | 1,080 | 1,110 | 3,075,000 | 1,110 |
| 1994-01-28 | 1,020 | 1,030 | 1,010 | 1,030 | 776,000 | 1,030 |
| 1994-01-27 | 1,020 | 1,040 | 1,010 | 1,040 | 1,130,000 | 1,040 |
| 1994-01-26 | 1,020 | 1,030 | 1,010 | 1,030 | 1,144,000 | 1,030 |
| 1994-01-25 | 982 | 1,020 | 982 | 1,020 | 829,000 | 1,020 |
| 1994-01-24 | 980 | 995 | 970 | 972 | 1,403,000 | 972 |
| 1994-01-21 | 1,020 | 1,050 | 1,010 | 1,050 | 2,701,000 | 1,050 |
| 1994-01-20 | 1,010 | 1,020 | 991 | 1,010 | 1,334,000 | 1,010 |
| 1994-01-19 | 984 | 1,010 | 984 | 1,010 | 1,195,000 | 1,010 |
| 1994-01-18 | 999 | 999 | 983 | 983 | 531,000 | 983 |
| 1994-01-17 | 999 | 1,010 | 991 | 1,010 | 792,000 | 1,010 |
| 1994-01-14 | 995 | 1,010 | 980 | 1,000 | 1,399,000 | 1,000 |
| 1994-01-13 | 992 | 996 | 982 | 994 | 1,247,000 | 994 |
| 1994-01-12 | 970 | 989 | 970 | 989 | 1,192,000 | 989 |
| 1994-01-11 | 990 | 996 | 973 | 983 | 1,398,000 | 983 |
| 1994-01-10 | 954 | 975 | 951 | 974 | 1,458,000 | 974 |
| 1994-01-07 | 923 | 948 | 919 | 947 | 581,000 | 947 |
| 1994-01-06 | 923 | 925 | 915 | 915 | 650,000 | 915 |
| 1994-01-05 | 915 | 925 | 910 | 913 | 803,000 | 913 |
| 1994-01-04 | 911 | 930 | 905 | 920 | 295,000 | 920 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
