9301 三菱倉庫(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 | 1,640 | 1,680 | 1,640 | 1,660 | 62,000 | 3,320 |
| 1994-12-29 | 1,620 | 1,670 | 1,620 | 1,670 | 115,000 | 3,340 |
| 1994-12-28 | 1,660 | 1,670 | 1,630 | 1,650 | 46,000 | 3,300 |
| 1994-12-27 | 1,660 | 1,670 | 1,650 | 1,650 | 140,000 | 3,300 |
| 1994-12-26 | 1,650 | 1,670 | 1,640 | 1,670 | 89,000 | 3,340 |
| 1994-12-22 | 1,650 | 1,660 | 1,630 | 1,660 | 250,000 | 3,320 |
| 1994-12-21 | 1,650 | 1,650 | 1,620 | 1,630 | 240,000 | 3,260 |
| 1994-12-20 | 1,610 | 1,650 | 1,610 | 1,650 | 174,000 | 3,300 |
| 1994-12-19 | 1,590 | 1,630 | 1,590 | 1,610 | 155,000 | 3,220 |
| 1994-12-16 | 1,580 | 1,590 | 1,570 | 1,590 | 61,000 | 3,180 |
| 1994-12-15 | 1,540 | 1,570 | 1,540 | 1,570 | 130,000 | 3,140 |
| 1994-12-14 | 1,530 | 1,540 | 1,530 | 1,530 | 54,000 | 3,060 |
| 1994-12-13 | 1,530 | 1,540 | 1,520 | 1,520 | 114,000 | 3,040 |
| 1994-12-12 | 1,550 | 1,550 | 1,530 | 1,530 | 78,000 | 3,060 |
| 1994-12-09 | 1,570 | 1,570 | 1,520 | 1,530 | 936,000 | 3,060 |
| 1994-12-08 | 1,540 | 1,560 | 1,540 | 1,540 | 85,000 | 3,080 |
| 1994-12-07 | 1,530 | 1,540 | 1,530 | 1,530 | 70,000 | 3,060 |
| 1994-12-06 | 1,530 | 1,540 | 1,530 | 1,540 | 109,000 | 3,080 |
| 1994-12-05 | 1,530 | 1,540 | 1,520 | 1,530 | 126,000 | 3,060 |
| 1994-12-02 | 1,500 | 1,520 | 1,500 | 1,520 | 55,000 | 3,040 |
| 1994-12-01 | 1,510 | 1,540 | 1,500 | 1,510 | 157,000 | 3,020 |
| 1994-11-30 | 1,530 | 1,540 | 1,520 | 1,530 | 171,000 | 3,060 |
| 1994-11-29 | 1,500 | 1,520 | 1,500 | 1,520 | 96,000 | 3,040 |
| 1994-11-28 | 1,490 | 1,510 | 1,480 | 1,510 | 106,000 | 3,020 |
| 1994-11-25 | 1,510 | 1,510 | 1,490 | 1,490 | 112,000 | 2,980 |
| 1994-11-24 | 1,480 | 1,510 | 1,480 | 1,490 | 192,000 | 2,980 |
| 1994-11-22 | 1,490 | 1,510 | 1,480 | 1,500 | 182,000 | 3,000 |
| 1994-11-21 | 1,510 | 1,520 | 1,500 | 1,520 | 29,000 | 3,040 |
| 1994-11-18 | 1,510 | 1,520 | 1,500 | 1,520 | 45,000 | 3,040 |
| 1994-11-17 | 1,510 | 1,520 | 1,500 | 1,520 | 130,000 | 3,040 |
| 1994-11-16 | 1,510 | 1,520 | 1,500 | 1,510 | 139,000 | 3,020 |
| 1994-11-15 | 1,510 | 1,520 | 1,510 | 1,520 | 108,000 | 3,040 |
| 1994-11-14 | 1,510 | 1,520 | 1,500 | 1,510 | 128,000 | 3,020 |
| 1994-11-11 | 1,530 | 1,530 | 1,500 | 1,520 | 363,000 | 3,040 |
| 1994-11-10 | 1,520 | 1,540 | 1,520 | 1,520 | 176,000 | 3,040 |
| 1994-11-09 | 1,520 | 1,530 | 1,500 | 1,520 | 194,000 | 3,040 |
| 1994-11-08 | 1,540 | 1,550 | 1,520 | 1,530 | 402,000 | 3,060 |
| 1994-11-07 | 1,550 | 1,560 | 1,550 | 1,550 | 32,000 | 3,100 |
| 1994-11-04 | 1,560 | 1,560 | 1,550 | 1,560 | 195,000 | 3,120 |
| 1994-11-02 | 1,560 | 1,560 | 1,550 | 1,550 | 115,000 | 3,100 |
| 1994-11-01 | 1,560 | 1,570 | 1,550 | 1,560 | 89,000 | 3,120 |
| 1994-10-31 | 1,560 | 1,580 | 1,560 | 1,570 | 201,000 | 3,140 |
| 1994-10-28 | 1,570 | 1,570 | 1,550 | 1,560 | 175,000 | 3,120 |
| 1994-10-27 | 1,570 | 1,590 | 1,560 | 1,560 | 188,000 | 3,120 |
| 1994-10-26 | 1,570 | 1,580 | 1,570 | 1,580 | 57,000 | 3,160 |
| 1994-10-25 | 1,580 | 1,580 | 1,570 | 1,570 | 56,000 | 3,140 |
| 1994-10-24 | 1,600 | 1,600 | 1,580 | 1,580 | 31,000 | 3,160 |
| 1994-10-21 | 1,590 | 1,590 | 1,580 | 1,590 | 98,000 | 3,180 |
| 1994-10-20 | 1,610 | 1,610 | 1,590 | 1,600 | 42,000 | 3,200 |
| 1994-10-19 | 1,610 | 1,610 | 1,590 | 1,590 | 51,000 | 3,180 |
| 1994-10-18 | 1,600 | 1,610 | 1,600 | 1,610 | 45,000 | 3,220 |
| 1994-10-17 | 1,600 | 1,620 | 1,600 | 1,600 | 109,000 | 3,200 |
| 1994-10-14 | 1,610 | 1,620 | 1,580 | 1,600 | 443,000 | 3,200 |
| 1994-10-13 | 1,620 | 1,620 | 1,590 | 1,620 | 193,000 | 3,240 |
| 1994-10-12 | 1,580 | 1,610 | 1,580 | 1,610 | 130,000 | 3,220 |
| 1994-10-11 | 1,580 | 1,580 | 1,560 | 1,560 | 58,000 | 3,120 |
| 1994-10-07 | 1,560 | 1,570 | 1,550 | 1,570 | 89,000 | 3,140 |
| 1994-10-06 | 1,560 | 1,560 | 1,550 | 1,550 | 57,000 | 3,100 |
| 1994-10-05 | 1,540 | 1,570 | 1,540 | 1,570 | 89,000 | 3,140 |
| 1994-10-04 | 1,560 | 1,560 | 1,540 | 1,540 | 40,000 | 3,080 |
| 1994-10-03 | 1,570 | 1,570 | 1,550 | 1,570 | 95,000 | 3,140 |
| 1994-09-30 | 1,560 | 1,580 | 1,540 | 1,540 | 120,000 | 3,080 |
| 1994-09-29 | 1,580 | 1,590 | 1,560 | 1,560 | 138,000 | 3,120 |
| 1994-09-28 | 1,580 | 1,590 | 1,570 | 1,570 | 436,000 | 3,140 |
| 1994-09-27 | 1,620 | 1,620 | 1,560 | 1,570 | 216,000 | 3,140 |
| 1994-09-26 | 1,620 | 1,640 | 1,610 | 1,620 | 160,000 | 3,240 |
| 1994-09-22 | 1,650 | 1,650 | 1,630 | 1,630 | 172,000 | 3,260 |
| 1994-09-21 | 1,630 | 1,650 | 1,630 | 1,640 | 223,000 | 3,280 |
| 1994-09-20 | 1,670 | 1,670 | 1,650 | 1,660 | 107,000 | 3,320 |
| 1994-09-19 | 1,700 | 1,700 | 1,650 | 1,650 | 178,000 | 3,300 |
| 1994-09-16 | 1,690 | 1,690 | 1,680 | 1,680 | 156,000 | 3,360 |
| 1994-09-14 | 1,670 | 1,680 | 1,670 | 1,680 | 61,000 | 3,360 |
| 1994-09-13 | 1,670 | 1,690 | 1,660 | 1,670 | 157,000 | 3,340 |
| 1994-09-12 | 1,660 | 1,670 | 1,660 | 1,660 | 66,000 | 3,320 |
| 1994-09-09 | 1,680 | 1,690 | 1,660 | 1,660 | 1,031,000 | 3,320 |
| 1994-09-08 | 1,670 | 1,680 | 1,660 | 1,660 | 365,000 | 3,320 |
| 1994-09-07 | 1,690 | 1,700 | 1,670 | 1,670 | 137,000 | 3,340 |
| 1994-09-06 | 1,720 | 1,720 | 1,680 | 1,690 | 213,000 | 3,380 |
| 1994-09-05 | 1,720 | 1,730 | 1,700 | 1,700 | 328,000 | 3,400 |
| 1994-09-02 | 1,720 | 1,730 | 1,720 | 1,730 | 52,000 | 3,460 |
| 1994-09-01 | 1,720 | 1,730 | 1,710 | 1,720 | 114,000 | 3,440 |
| 1994-08-31 | 1,720 | 1,720 | 1,710 | 1,720 | 64,000 | 3,440 |
| 1994-08-30 | 1,710 | 1,730 | 1,710 | 1,720 | 98,000 | 3,440 |
| 1994-08-29 | 1,670 | 1,730 | 1,670 | 1,720 | 184,000 | 3,440 |
| 1994-08-26 | 1,660 | 1,690 | 1,660 | 1,670 | 32,000 | 3,340 |
| 1994-08-25 | 1,700 | 1,710 | 1,650 | 1,650 | 313,000 | 3,300 |
| 1994-08-24 | 1,650 | 1,690 | 1,650 | 1,690 | 71,000 | 3,380 |
| 1994-08-23 | 1,650 | 1,690 | 1,640 | 1,670 | 91,000 | 3,340 |
| 1994-08-22 | 1,670 | 1,680 | 1,640 | 1,650 | 328,000 | 3,300 |
| 1994-08-19 | 1,700 | 1,700 | 1,670 | 1,680 | 187,000 | 3,360 |
| 1994-08-18 | 1,730 | 1,730 | 1,700 | 1,720 | 95,000 | 3,440 |
| 1994-08-17 | 1,750 | 1,750 | 1,740 | 1,750 | 69,000 | 3,500 |
| 1994-08-16 | 1,740 | 1,750 | 1,740 | 1,750 | 44,000 | 3,500 |
| 1994-08-15 | 1,740 | 1,760 | 1,730 | 1,730 | 125,000 | 3,460 |
| 1994-08-12 | 1,750 | 1,750 | 1,730 | 1,740 | 296,000 | 3,480 |
| 1994-08-11 | 1,720 | 1,770 | 1,720 | 1,750 | 165,000 | 3,500 |
| 1994-08-10 | 1,720 | 1,720 | 1,710 | 1,720 | 105,000 | 3,440 |
| 1994-08-09 | 1,730 | 1,730 | 1,710 | 1,720 | 52,000 | 3,440 |
| 1994-08-08 | 1,670 | 1,710 | 1,660 | 1,700 | 168,000 | 3,400 |
| 1994-08-05 | 1,730 | 1,730 | 1,700 | 1,700 | 46,000 | 3,400 |
| 1994-08-04 | 1,700 | 1,720 | 1,700 | 1,720 | 107,000 | 3,440 |
| 1994-08-03 | 1,710 | 1,720 | 1,700 | 1,720 | 149,000 | 3,440 |
| 1994-08-02 | 1,680 | 1,710 | 1,680 | 1,710 | 111,000 | 3,420 |
| 1994-08-01 | 1,680 | 1,680 | 1,660 | 1,660 | 97,000 | 3,320 |
| 1994-07-29 | 1,650 | 1,680 | 1,640 | 1,660 | 141,000 | 3,320 |
| 1994-07-28 | 1,640 | 1,650 | 1,620 | 1,640 | 269,000 | 3,280 |
| 1994-07-27 | 1,640 | 1,640 | 1,620 | 1,630 | 96,000 | 3,260 |
| 1994-07-26 | 1,620 | 1,640 | 1,620 | 1,640 | 109,000 | 3,280 |
| 1994-07-25 | 1,610 | 1,650 | 1,610 | 1,640 | 96,000 | 3,280 |
| 1994-07-22 | 1,650 | 1,650 | 1,630 | 1,640 | 141,000 | 3,280 |
| 1994-07-21 | 1,650 | 1,670 | 1,650 | 1,650 | 104,000 | 3,300 |
| 1994-07-20 | 1,680 | 1,680 | 1,670 | 1,670 | 126,000 | 3,340 |
| 1994-07-19 | 1,690 | 1,700 | 1,680 | 1,680 | 291,000 | 3,360 |
| 1994-07-18 | 1,670 | 1,690 | 1,670 | 1,670 | 60,000 | 3,340 |
| 1994-07-15 | 1,720 | 1,750 | 1,690 | 1,700 | 236,000 | 3,400 |
| 1994-07-14 | 1,660 | 1,720 | 1,660 | 1,720 | 102,000 | 3,440 |
| 1994-07-13 | 1,640 | 1,670 | 1,640 | 1,670 | 50,000 | 3,340 |
| 1994-07-12 | 1,620 | 1,640 | 1,620 | 1,640 | 95,000 | 3,280 |
| 1994-07-11 | 1,630 | 1,650 | 1,630 | 1,640 | 58,000 | 3,280 |
| 1994-07-08 | 1,650 | 1,670 | 1,650 | 1,650 | 326,000 | 3,300 |
| 1994-07-07 | 1,650 | 1,660 | 1,650 | 1,650 | 82,000 | 3,300 |
| 1994-07-06 | 1,660 | 1,680 | 1,650 | 1,650 | 135,000 | 3,300 |
| 1994-07-05 | 1,670 | 1,680 | 1,670 | 1,680 | 96,000 | 3,360 |
| 1994-07-04 | 1,670 | 1,680 | 1,660 | 1,670 | 103,000 | 3,340 |
| 1994-07-01 | 1,650 | 1,670 | 1,640 | 1,670 | 247,000 | 3,340 |
| 1994-06-30 | 1,640 | 1,670 | 1,640 | 1,670 | 268,000 | 3,340 |
| 1994-06-29 | 1,660 | 1,670 | 1,650 | 1,650 | 281,000 | 3,300 |
| 1994-06-28 | 1,700 | 1,700 | 1,680 | 1,690 | 333,000 | 3,380 |
| 1994-06-27 | 1,660 | 1,700 | 1,650 | 1,670 | 533,000 | 3,340 |
| 1994-06-24 | 1,720 | 1,720 | 1,700 | 1,700 | 197,000 | 3,400 |
| 1994-06-23 | 1,710 | 1,750 | 1,690 | 1,730 | 431,000 | 3,460 |
| 1994-06-22 | 1,670 | 1,680 | 1,650 | 1,680 | 393,000 | 3,360 |
| 1994-06-21 | 1,700 | 1,720 | 1,690 | 1,700 | 171,000 | 3,400 |
| 1994-06-20 | 1,730 | 1,740 | 1,720 | 1,720 | 211,000 | 3,440 |
| 1994-06-17 | 1,750 | 1,760 | 1,730 | 1,740 | 217,000 | 3,480 |
| 1994-06-16 | 1,720 | 1,750 | 1,720 | 1,750 | 116,000 | 3,500 |
| 1994-06-15 | 1,750 | 1,750 | 1,730 | 1,730 | 133,000 | 3,460 |
| 1994-06-14 | 1,720 | 1,750 | 1,720 | 1,750 | 216,000 | 3,500 |
| 1994-06-13 | 1,710 | 1,760 | 1,710 | 1,750 | 165,000 | 3,500 |
| 1994-06-10 | 1,810 | 1,810 | 1,730 | 1,740 | 1,024,000 | 3,480 |
| 1994-06-09 | 1,750 | 1,780 | 1,730 | 1,780 | 277,000 | 3,560 |
| 1994-06-08 | 1,700 | 1,750 | 1,700 | 1,740 | 297,000 | 3,480 |
| 1994-06-07 | 1,690 | 1,720 | 1,690 | 1,720 | 76,000 | 3,440 |
| 1994-06-06 | 1,710 | 1,720 | 1,700 | 1,700 | 65,000 | 3,400 |
| 1994-06-03 | 1,710 | 1,720 | 1,700 | 1,710 | 182,000 | 3,420 |
| 1994-06-02 | 1,730 | 1,740 | 1,710 | 1,710 | 320,000 | 3,420 |
| 1994-06-01 | 1,760 | 1,760 | 1,710 | 1,740 | 797,000 | 3,480 |
| 1994-05-31 | 1,700 | 1,750 | 1,700 | 1,750 | 135,000 | 3,500 |
| 1994-05-30 | 1,750 | 1,770 | 1,710 | 1,720 | 99,000 | 3,440 |
| 1994-05-27 | 1,720 | 1,750 | 1,710 | 1,740 | 247,000 | 3,480 |
| 1994-05-26 | 1,720 | 1,760 | 1,710 | 1,710 | 162,000 | 3,420 |
| 1994-05-25 | 1,750 | 1,770 | 1,750 | 1,750 | 216,000 | 3,500 |
| 1994-05-24 | 1,750 | 1,780 | 1,740 | 1,780 | 531,000 | 3,560 |
| 1994-05-23 | 1,730 | 1,760 | 1,700 | 1,760 | 387,000 | 3,520 |
| 1994-05-20 | 1,700 | 1,720 | 1,700 | 1,720 | 330,000 | 3,440 |
| 1994-05-19 | 1,690 | 1,710 | 1,680 | 1,680 | 245,000 | 3,360 |
| 1994-05-18 | 1,700 | 1,710 | 1,690 | 1,690 | 154,000 | 3,380 |
| 1994-05-17 | 1,670 | 1,700 | 1,670 | 1,700 | 194,000 | 3,400 |
| 1994-05-16 | 1,690 | 1,690 | 1,670 | 1,690 | 300,000 | 3,380 |
| 1994-05-13 | 1,660 | 1,670 | 1,660 | 1,670 | 301,000 | 3,340 |
| 1994-05-12 | 1,640 | 1,660 | 1,640 | 1,650 | 240,000 | 3,300 |
| 1994-05-11 | 1,650 | 1,650 | 1,630 | 1,650 | 162,000 | 3,300 |
| 1994-05-10 | 1,630 | 1,640 | 1,630 | 1,630 | 214,000 | 3,260 |
| 1994-05-09 | 1,590 | 1,630 | 1,590 | 1,630 | 120,000 | 3,260 |
| 1994-05-06 | 1,600 | 1,620 | 1,600 | 1,620 | 35,000 | 3,240 |
| 1994-05-02 | 1,590 | 1,590 | 1,570 | 1,570 | 78,000 | 3,140 |
| 1994-04-28 | 1,570 | 1,590 | 1,570 | 1,590 | 99,000 | 3,180 |
| 1994-04-27 | 1,550 | 1,580 | 1,550 | 1,570 | 165,000 | 3,140 |
| 1994-04-26 | 1,580 | 1,580 | 1,550 | 1,550 | 161,000 | 3,100 |
| 1994-04-25 | 1,570 | 1,580 | 1,550 | 1,550 | 218,000 | 3,100 |
| 1994-04-22 | 1,610 | 1,610 | 1,580 | 1,580 | 76,000 | 3,160 |
| 1994-04-21 | 1,610 | 1,610 | 1,570 | 1,570 | 106,000 | 3,140 |
| 1994-04-20 | 1,600 | 1,620 | 1,580 | 1,580 | 123,000 | 3,160 |
| 1994-04-19 | 1,580 | 1,630 | 1,580 | 1,600 | 67,000 | 3,200 |
| 1994-04-18 | 1,640 | 1,640 | 1,610 | 1,610 | 81,000 | 3,220 |
| 1994-04-15 | 1,650 | 1,650 | 1,610 | 1,610 | 99,000 | 3,220 |
| 1994-04-14 | 1,610 | 1,650 | 1,610 | 1,620 | 109,000 | 3,240 |
| 1994-04-13 | 1,620 | 1,640 | 1,600 | 1,640 | 129,000 | 3,280 |
| 1994-04-12 | 1,620 | 1,620 | 1,600 | 1,610 | 166,000 | 3,220 |
| 1994-04-11 | 1,610 | 1,630 | 1,580 | 1,620 | 132,000 | 3,240 |
| 1994-04-08 | 1,590 | 1,610 | 1,540 | 1,600 | 539,000 | 3,200 |
| 1994-04-07 | 1,550 | 1,610 | 1,550 | 1,580 | 123,000 | 3,160 |
| 1994-04-06 | 1,640 | 1,640 | 1,580 | 1,580 | 136,000 | 3,160 |
| 1994-04-05 | 1,540 | 1,620 | 1,540 | 1,620 | 134,000 | 3,240 |
| 1994-04-04 | 1,540 | 1,550 | 1,510 | 1,530 | 350,000 | 3,060 |
| 1994-04-01 | 1,600 | 1,620 | 1,550 | 1,570 | 142,000 | 3,140 |
| 1994-03-31 | 1,580 | 1,600 | 1,550 | 1,600 | 331,000 | 3,200 |
| 1994-03-30 | 1,560 | 1,590 | 1,560 | 1,590 | 255,000 | 3,180 |
| 1994-03-29 | 1,620 | 1,620 | 1,580 | 1,600 | 151,000 | 3,200 |
| 1994-03-28 | 1,610 | 1,650 | 1,610 | 1,650 | 248,000 | 3,300 |
| 1994-03-25 | 1,600 | 1,640 | 1,600 | 1,640 | 212,000 | 3,280 |
| 1994-03-24 | 1,580 | 1,640 | 1,580 | 1,640 | 234,000 | 3,280 |
| 1994-03-23 | 1,650 | 1,660 | 1,550 | 1,550 | 295,000 | 3,100 |
| 1994-03-22 | 1,620 | 1,650 | 1,620 | 1,630 | 214,000 | 3,260 |
| 1994-03-18 | 1,680 | 1,680 | 1,630 | 1,630 | 145,000 | 3,260 |
| 1994-03-17 | 1,700 | 1,700 | 1,640 | 1,680 | 183,000 | 3,360 |
| 1994-03-16 | 1,650 | 1,700 | 1,650 | 1,690 | 364,000 | 3,380 |
| 1994-03-15 | 1,670 | 1,680 | 1,660 | 1,660 | 212,000 | 3,320 |
| 1994-03-14 | 1,660 | 1,690 | 1,650 | 1,690 | 325,000 | 3,380 |
| 1994-03-11 | 1,680 | 1,680 | 1,620 | 1,650 | 1,156,000 | 3,300 |
| 1994-03-10 | 1,650 | 1,650 | 1,620 | 1,650 | 187,000 | 3,300 |
| 1994-03-09 | 1,600 | 1,650 | 1,590 | 1,650 | 109,000 | 3,300 |
| 1994-03-08 | 1,640 | 1,660 | 1,610 | 1,610 | 168,000 | 3,220 |
| 1994-03-07 | 1,610 | 1,660 | 1,610 | 1,630 | 188,000 | 3,260 |
| 1994-03-04 | 1,590 | 1,640 | 1,590 | 1,640 | 190,000 | 3,280 |
| 1994-03-03 | 1,630 | 1,630 | 1,590 | 1,620 | 223,000 | 3,240 |
| 1994-03-02 | 1,640 | 1,670 | 1,610 | 1,620 | 149,000 | 3,240 |
| 1994-03-01 | 1,660 | 1,670 | 1,640 | 1,670 | 433,000 | 3,340 |
| 1994-02-28 | 1,620 | 1,660 | 1,600 | 1,640 | 339,000 | 3,280 |
| 1994-02-25 | 1,580 | 1,610 | 1,580 | 1,590 | 333,000 | 3,180 |
| 1994-02-24 | 1,630 | 1,640 | 1,600 | 1,610 | 211,000 | 3,220 |
| 1994-02-23 | 1,610 | 1,630 | 1,600 | 1,600 | 133,000 | 3,200 |
| 1994-02-22 | 1,610 | 1,630 | 1,590 | 1,600 | 284,000 | 3,200 |
| 1994-02-21 | 1,530 | 1,590 | 1,530 | 1,590 | 302,000 | 3,180 |
| 1994-02-18 | 1,530 | 1,550 | 1,510 | 1,540 | 365,000 | 3,080 |
| 1994-02-17 | 1,550 | 1,550 | 1,500 | 1,510 | 419,000 | 3,020 |
| 1994-02-16 | 1,590 | 1,600 | 1,550 | 1,560 | 448,000 | 3,120 |
| 1994-02-15 | 1,560 | 1,580 | 1,550 | 1,570 | 325,000 | 3,140 |
| 1994-02-14 | 1,640 | 1,650 | 1,580 | 1,610 | 253,000 | 3,220 |
| 1994-02-10 | 1,720 | 1,720 | 1,650 | 1,700 | 420,000 | 3,400 |
| 1994-02-09 | 1,710 | 1,710 | 1,660 | 1,710 | 179,000 | 3,420 |
| 1994-02-08 | 1,750 | 1,790 | 1,720 | 1,740 | 252,000 | 3,480 |
| 1994-02-07 | 1,750 | 1,750 | 1,700 | 1,730 | 162,000 | 3,460 |
| 1994-02-04 | 1,740 | 1,790 | 1,740 | 1,760 | 300,000 | 3,520 |
| 1994-02-03 | 1,790 | 1,790 | 1,740 | 1,770 | 235,000 | 3,540 |
| 1994-02-02 | 1,760 | 1,800 | 1,740 | 1,740 | 726,000 | 3,480 |
| 1994-02-01 | 1,770 | 1,810 | 1,770 | 1,790 | 636,000 | 3,580 |
| 1994-01-31 | 1,710 | 1,810 | 1,690 | 1,800 | 472,000 | 3,600 |
| 1994-01-28 | 1,600 | 1,620 | 1,580 | 1,590 | 137,000 | 3,180 |
| 1994-01-27 | 1,630 | 1,670 | 1,580 | 1,630 | 158,000 | 3,260 |
| 1994-01-26 | 1,600 | 1,620 | 1,600 | 1,620 | 315,000 | 3,240 |
| 1994-01-25 | 1,580 | 1,590 | 1,560 | 1,580 | 101,000 | 3,160 |
| 1994-01-24 | 1,570 | 1,620 | 1,550 | 1,550 | 404,000 | 3,100 |
| 1994-01-21 | 1,650 | 1,670 | 1,630 | 1,650 | 178,000 | 3,300 |
| 1994-01-20 | 1,680 | 1,700 | 1,660 | 1,680 | 416,000 | 3,360 |
| 1994-01-19 | 1,590 | 1,690 | 1,590 | 1,650 | 234,000 | 3,300 |
| 1994-01-18 | 1,590 | 1,650 | 1,590 | 1,590 | 148,000 | 3,180 |
| 1994-01-17 | 1,640 | 1,640 | 1,610 | 1,610 | 92,000 | 3,220 |
| 1994-01-14 | 1,640 | 1,690 | 1,600 | 1,680 | 484,000 | 3,360 |
| 1994-01-13 | 1,620 | 1,650 | 1,600 | 1,610 | 264,000 | 3,220 |
| 1994-01-12 | 1,610 | 1,660 | 1,580 | 1,640 | 227,000 | 3,280 |
| 1994-01-11 | 1,620 | 1,640 | 1,610 | 1,610 | 345,000 | 3,220 |
| 1994-01-10 | 1,600 | 1,630 | 1,570 | 1,600 | 250,000 | 3,200 |
| 1994-01-07 | 1,560 | 1,570 | 1,540 | 1,570 | 389,000 | 3,140 |
| 1994-01-06 | 1,550 | 1,580 | 1,550 | 1,550 | 590,000 | 3,100 |
| 1994-01-05 | 1,450 | 1,520 | 1,450 | 1,520 | 235,000 | 3,040 |
| 1994-01-04 | 1,460 | 1,480 | 1,460 | 1,460 | 113,000 | 2,920 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株
