9433 KDDI(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 | 859,002 | 862,998 | 856,002 | 859,998 | 664 | 1,433.33 |
| 1994-12-29 | 855,000 | 859,998 | 852,000 | 859,998 | 3,600 | 1,433.33 |
| 1994-12-28 | 862,002 | 864,000 | 856,998 | 856,998 | 4,247 | 1,428.33 |
| 1994-12-27 | 856,002 | 862,002 | 850,002 | 859,998 | 1,631 | 1,433.33 |
| 1994-12-26 | 843,000 | 850,002 | 843,000 | 850,002 | 2,287 | 1,416.67 |
| 1994-12-22 | 838,002 | 847,002 | 834,000 | 844,998 | 5,238 | 1,408.33 |
| 1994-12-21 | 841,002 | 841,998 | 835,998 | 838,002 | 8,375 | 1,396.67 |
| 1994-12-20 | 841,002 | 841,998 | 831,000 | 841,998 | 7,208 | 1,403.33 |
| 1994-12-19 | 846,000 | 846,000 | 840,000 | 841,998 | 3,522 | 1,403.33 |
| 1994-12-16 | 853,998 | 853,998 | 841,998 | 846,000 | 2,930 | 1,410 |
| 1994-12-15 | 849,000 | 855,000 | 847,002 | 855,000 | 3,892 | 1,425 |
| 1994-12-14 | 844,998 | 849,000 | 841,998 | 844,998 | 2,968 | 1,408.33 |
| 1994-12-13 | 850,998 | 852,000 | 840,000 | 847,002 | 2,229 | 1,411.67 |
| 1994-12-12 | 853,002 | 855,000 | 850,998 | 850,998 | 2,163 | 1,418.33 |
| 1994-12-09 | 865,002 | 867,000 | 850,998 | 859,998 | 1,180 | 1,433.33 |
| 1994-12-08 | 873,000 | 873,000 | 868,002 | 871,998 | 1,453 | 1,453.33 |
| 1994-12-07 | 870,000 | 871,998 | 862,998 | 871,998 | 1,317 | 1,453.33 |
| 1994-12-06 | 874,002 | 874,002 | 870,000 | 870,000 | 1,477 | 1,450 |
| 1994-12-05 | 880,002 | 880,002 | 868,998 | 871,998 | 1,078 | 1,453.33 |
| 1994-12-02 | 873,000 | 874,002 | 867,000 | 870,000 | 1,323 | 1,450 |
| 1994-12-01 | 865,002 | 873,000 | 864,000 | 873,000 | 1,916 | 1,455 |
| 1994-11-30 | 873,000 | 880,002 | 868,002 | 870,000 | 2,271 | 1,450 |
| 1994-11-29 | 874,998 | 876,000 | 865,998 | 874,002 | 1,437 | 1,456.67 |
| 1994-11-28 | 862,998 | 876,000 | 862,998 | 876,000 | 2,556 | 1,460 |
| 1994-11-25 | 865,998 | 868,002 | 858,000 | 862,002 | 4,777 | 1,436.67 |
| 1994-11-24 | 861,000 | 862,998 | 855,000 | 862,998 | 4,937 | 1,438.33 |
| 1994-11-22 | 870,000 | 873,000 | 859,998 | 871,002 | 1,872 | 1,451.67 |
| 1994-11-21 | 874,002 | 874,998 | 868,998 | 873,000 | 3,108 | 1,455 |
| 1994-11-18 | 891,000 | 898,998 | 889,998 | 898,002 | 2,043 | 1,496.67 |
| 1994-11-17 | 898,002 | 909,000 | 888,000 | 909,000 | 2,071 | 1,515 |
| 1994-11-16 | 889,002 | 894,000 | 880,998 | 894,000 | 3,399 | 1,490 |
| 1994-11-15 | 871,998 | 889,002 | 871,002 | 880,002 | 1,462 | 1,466.67 |
| 1994-11-14 | 870,000 | 871,998 | 865,002 | 871,002 | 2,743 | 1,451.67 |
| 1994-11-11 | 874,002 | 876,000 | 868,998 | 870,000 | 1,377 | 1,450 |
| 1994-11-10 | 883,998 | 883,998 | 870,000 | 876,000 | 1,184 | 1,460 |
| 1994-11-09 | 889,002 | 889,998 | 874,998 | 883,998 | 2,024 | 1,473.33 |
| 1994-11-08 | 898,002 | 898,998 | 874,998 | 891,000 | 1,861 | 1,485 |
| 1994-11-07 | 907,998 | 910,002 | 895,002 | 895,002 | 2,656 | 1,491.67 |
| 1994-11-04 | 900,000 | 910,002 | 894,000 | 909,000 | 2,394 | 1,515 |
| 1994-11-02 | 889,998 | 889,998 | 880,998 | 885,000 | 2,373 | 1,475 |
| 1994-11-01 | 877,002 | 885,000 | 874,998 | 880,998 | 3,286 | 1,468.33 |
| 1994-10-31 | 880,002 | 880,002 | 877,002 | 877,998 | 1,306 | 1,463.33 |
| 1994-10-28 | 880,002 | 880,002 | 862,998 | 880,002 | 943 | 1,466.67 |
| 1994-10-27 | 856,998 | 892,002 | 853,002 | 871,002 | 2,145 | 1,451.67 |
| 1994-10-26 | 856,998 | 864,000 | 856,998 | 858,000 | 1,036 | 1,430 |
| 1994-10-25 | 850,002 | 864,000 | 844,998 | 856,998 | 2,148 | 1,428.33 |
| 1994-10-24 | 870,000 | 874,002 | 846,000 | 846,000 | 2,662 | 1,410 |
| 1994-10-21 | 877,998 | 886,002 | 871,998 | 880,002 | 2,981 | 1,466.67 |
| 1994-10-20 | 903,000 | 906,000 | 862,998 | 898,002 | 5,512 | 1,496.67 |
| 1994-10-19 | 885,000 | 907,998 | 885,000 | 897,000 | 3,877 | 1,495 |
| 1994-10-18 | 930,000 | 933,000 | 895,002 | 895,002 | 2,364 | 1,491.67 |
| 1994-10-17 | 945,000 | 948,000 | 933,000 | 933,000 | 1,550 | 1,555 |
| 1994-10-14 | 937,998 | 943,002 | 936,000 | 943,002 | 4,618 | 1,571.67 |
| 1994-10-13 | 937,002 | 948,000 | 925,002 | 946,998 | 7,409 | 1,578.33 |
| 1994-10-12 | 898,998 | 937,002 | 897,000 | 933,000 | 6,099 | 1,555 |
| 1994-10-11 | 895,002 | 898,998 | 886,998 | 888,000 | 2,704 | 1,480 |
| 1994-10-07 | 874,998 | 880,002 | 861,000 | 865,002 | 1,314 | 1,441.67 |
| 1994-10-06 | 879,000 | 889,998 | 871,998 | 877,998 | 2,518 | 1,463.33 |
| 1994-10-05 | 859,998 | 880,002 | 856,002 | 880,002 | 2,409 | 1,466.67 |
| 1994-10-04 | 867,000 | 870,000 | 859,998 | 864,000 | 1,567 | 1,440 |
| 1994-10-03 | 865,998 | 870,000 | 859,998 | 865,998 | 1,259 | 1,443.33 |
| 1994-09-30 | 870,000 | 870,000 | 862,002 | 864,000 | 1,452 | 1,440 |
| 1994-09-29 | 865,002 | 868,002 | 856,998 | 859,998 | 2,388 | 1,433.33 |
| 1994-09-28 | 877,998 | 879,000 | 861,000 | 861,000 | 2,545 | 1,435 |
| 1994-09-27 | 879,000 | 889,002 | 871,002 | 877,998 | 2,419 | 1,463.33 |
| 1994-09-26 | 877,002 | 877,002 | 861,000 | 871,002 | 3,706 | 1,451.67 |
| 1994-09-22 | 879,000 | 892,002 | 868,002 | 879,000 | 11,457 | 1,465 |
| 1994-09-21 | 847,002 | 879,000 | 844,002 | 879,000 | 15,285 | 1,465 |
| 1994-09-20 | 850,002 | 859,002 | 838,002 | 853,002 | 3,547 | 1,421.67 |
| 1994-09-19 | 868,002 | 870,000 | 840,000 | 841,002 | 3,074 | 1,401.67 |
| 1994-09-16 | 888,000 | 889,002 | 870,000 | 871,002 | 3,407 | 1,451.67 |
| 1994-09-14 | 883,002 | 889,998 | 883,002 | 886,002 | 9,604 | 1,476.67 |
| 1994-09-13 | 898,002 | 898,998 | 882,000 | 883,998 | 9,151 | 1,473.33 |
| 1994-09-12 | 901,998 | 904,998 | 889,998 | 898,002 | 4,238 | 1,496.67 |
| 1994-09-09 | 921,000 | 922,002 | 900,000 | 907,002 | 8,480 | 1,511.67 |
| 1994-09-08 | 910,002 | 930,000 | 906,000 | 912,000 | 6,976 | 1,520 |
| 1994-09-07 | 928,002 | 934,002 | 903,000 | 903,000 | 10,786 | 1,505 |
| 1994-09-06 | 960,000 | 985,002 | 939,000 | 948,000 | 6,233 | 1,580 |
| 1994-09-05 | 993,000 | 994,002 | 966,000 | 970,998 | 4,162 | 1,618.33 |
| 1994-09-02 | 1,000,000 | 1,020,000 | 993,000 | 997,998 | 6,263 | 1,663.33 |
| 1994-09-01 | 1,020,000 | 1,030,000 | 1,000,000 | 1,000,000 | 5,173 | 1,666.67 |
| 1994-08-31 | 1,040,000 | 1,040,000 | 1,020,000 | 1,030,000 | 10,707 | 1,716.66 |
| 1994-08-30 | 1,010,000 | 1,050,000 | 999,000 | 1,040,000 | 13,196 | 1,733.33 |
| 1994-08-29 | 1,000,000 | 1,010,000 | 991,998 | 1,010,000 | 5,559 | 1,683.33 |
| 1994-08-26 | 1,000,000 | 1,020,000 | 991,002 | 991,002 | 11,142 | 1,651.67 |
| 1994-08-25 | 1,000,000 | 1,010,000 | 973,998 | 981,000 | 10,593 | 1,635 |
| 1994-08-24 | 943,998 | 991,998 | 943,002 | 979,998 | 12,498 | 1,633.33 |
| 1994-08-23 | 928,002 | 943,002 | 928,002 | 934,002 | 6,004 | 1,556.67 |
| 1994-08-22 | 955,998 | 961,998 | 927,000 | 928,002 | 6,629 | 1,546.67 |
| 1994-08-19 | 991,998 | 994,998 | 963,000 | 964,002 | 6,492 | 1,606.67 |
| 1994-08-18 | 1,030,000 | 1,040,000 | 999,000 | 1,000,000 | 8,492 | 1,666.67 |
| 1994-08-17 | 1,030,000 | 1,040,000 | 1,010,000 | 1,030,000 | 12,138 | 1,716.66 |
| 1994-08-16 | 997,002 | 1,040,000 | 997,002 | 1,030,000 | 7,247 | 1,716.66 |
| 1994-08-15 | 999,000 | 1,010,000 | 996,000 | 997,002 | 2,572 | 1,661.67 |
| 1994-08-12 | 1,010,000 | 1,010,000 | 991,002 | 994,002 | 2,145 | 1,656.67 |
| 1994-08-11 | 1,010,000 | 1,020,000 | 1,000,000 | 1,010,000 | 2,672 | 1,683.33 |
| 1994-08-10 | 1,010,000 | 1,020,000 | 1,000,000 | 1,010,000 | 4,009 | 1,683.33 |
| 1994-08-09 | 1,050,000 | 1,060,000 | 1,010,000 | 1,010,000 | 11,227 | 1,683.33 |
| 1994-08-08 | 985,002 | 1,040,000 | 984,000 | 1,030,000 | 13,168 | 1,716.66 |
| 1994-08-02 | 1,000,000 | 1,010,000 | 991,002 | 991,002 | 18,111 | 1,651.67 |
| 1994-07-25 | 9,250,020 | 9,289,980 | 9,199,980 | 9,289,980 | 191 | 1,548.33 |
| 1994-07-22 | 9,360,000 | 9,390,000 | 9,169,980 | 9,259,980 | 272 | 1,543.33 |
| 1994-07-21 | 9,589,980 | 9,600,000 | 9,460,020 | 9,460,020 | 274 | 1,576.67 |
| 1994-07-20 | 9,690,000 | 9,769,980 | 9,550,020 | 9,600,000 | 559 | 1,600 |
| 1994-07-19 | 9,270,000 | 9,490,020 | 9,270,000 | 9,490,020 | 282 | 1,581.67 |
| 1994-07-18 | 9,270,000 | 9,310,020 | 9,220,020 | 9,250,020 | 145 | 1,541.67 |
| 1994-07-15 | 9,199,980 | 9,210,000 | 9,150,000 | 9,190,020 | 147 | 1,531.67 |
| 1994-07-14 | 9,190,020 | 9,199,980 | 9,160,020 | 9,199,980 | 146 | 1,533.33 |
| 1994-07-13 | 9,070,020 | 9,360,000 | 9,070,020 | 9,199,980 | 299 | 1,533.33 |
| 1994-07-12 | 9,040,020 | 9,150,000 | 9,030,000 | 9,070,020 | 173 | 1,511.67 |
| 1994-07-11 | 9,250,020 | 9,250,020 | 9,109,980 | 9,109,980 | 202 | 1,518.33 |
| 1994-07-08 | 9,420,000 | 9,439,980 | 9,199,980 | 9,289,980 | 346 | 1,548.33 |
| 1994-07-07 | 9,450,000 | 9,499,980 | 9,409,980 | 9,409,980 | 193 | 1,568.33 |
| 1994-07-06 | 9,390,000 | 9,520,020 | 9,390,000 | 9,460,020 | 202 | 1,576.67 |
| 1994-07-05 | 9,400,020 | 9,469,980 | 9,349,980 | 9,390,000 | 239 | 1,565 |
| 1994-07-04 | 9,490,020 | 9,550,020 | 9,349,980 | 9,349,980 | 315 | 1,558.33 |
| 1994-07-01 | 9,400,020 | 9,550,020 | 9,300,000 | 9,450,000 | 617 | 1,575 |
| 1994-06-30 | 9,430,020 | 9,589,980 | 9,409,980 | 9,420,000 | 878 | 1,570 |
| 1994-06-29 | 9,190,020 | 9,760,020 | 9,160,020 | 9,529,980 | 791 | 1,588.33 |
| 1994-06-28 | 9,100,020 | 9,229,980 | 9,090,000 | 9,199,980 | 820 | 1,533.33 |
| 1994-06-27 | 8,700,000 | 8,749,980 | 8,629,980 | 8,700,000 | 351 | 1,450 |
| 1994-06-24 | 8,590,020 | 8,899,980 | 8,569,980 | 8,800,020 | 596 | 1,466.67 |
| 1994-06-23 | 8,400,000 | 8,629,980 | 8,370,000 | 8,599,980 | 404 | 1,433.33 |
| 1994-06-22 | 8,149,980 | 8,350,020 | 8,119,980 | 8,299,980 | 276 | 1,383.33 |
| 1994-06-21 | 8,350,020 | 8,350,020 | 8,250,000 | 8,250,000 | 215 | 1,375 |
| 1994-06-20 | 8,460,000 | 8,460,000 | 8,359,980 | 8,380,020 | 86 | 1,396.67 |
| 1994-06-17 | 8,479,980 | 8,569,980 | 8,470,020 | 8,479,980 | 384 | 1,413.33 |
| 1994-06-16 | 8,400,000 | 8,509,980 | 8,389,980 | 8,419,980 | 500 | 1,403.33 |
| 1994-06-15 | 8,209,980 | 8,320,020 | 8,179,980 | 8,320,020 | 169 | 1,386.67 |
| 1994-06-14 | 8,250,000 | 8,370,000 | 8,179,980 | 8,209,980 | 258 | 1,368.33 |
| 1994-06-13 | 8,200,020 | 8,280,000 | 8,179,980 | 8,280,000 | 185 | 1,380 |
| 1994-06-10 | 8,190,000 | 8,230,020 | 8,130,000 | 8,179,980 | 224 | 1,363.33 |
| 1994-06-09 | 7,990,020 | 8,200,020 | 7,980,000 | 8,119,980 | 346 | 1,353.33 |
| 1994-06-08 | 7,939,980 | 7,980,000 | 7,870,020 | 7,980,000 | 244 | 1,330 |
| 1994-06-07 | 7,800,000 | 7,900,020 | 7,770,000 | 7,890,000 | 173 | 1,315 |
| 1994-06-06 | 7,849,980 | 7,849,980 | 7,770,000 | 7,800,000 | 151 | 1,300 |
| 1994-06-03 | 7,879,980 | 7,920,000 | 7,870,020 | 7,870,020 | 166 | 1,311.67 |
| 1994-06-02 | 7,969,980 | 8,020,020 | 7,950,000 | 7,980,000 | 325 | 1,330 |
| 1994-06-01 | 7,990,020 | 7,990,020 | 7,939,980 | 7,950,000 | 245 | 1,325 |
| 1994-05-31 | 8,100,000 | 8,100,000 | 7,920,000 | 7,939,980 | 198 | 1,323.33 |
| 1994-05-30 | 8,089,980 | 8,119,980 | 8,020,020 | 8,119,980 | 194 | 1,353.33 |
| 1994-05-27 | 7,999,980 | 8,170,020 | 7,980,000 | 8,130,000 | 753 | 1,355 |
| 1994-05-26 | 7,999,980 | 7,999,980 | 7,950,000 | 7,999,980 | 212 | 1,333.33 |
| 1994-05-25 | 7,990,020 | 7,999,980 | 7,950,000 | 7,960,020 | 202 | 1,326.67 |
| 1994-05-24 | 7,980,000 | 7,990,020 | 7,920,000 | 7,990,020 | 172 | 1,331.67 |
| 1994-05-23 | 8,029,980 | 8,029,980 | 7,969,980 | 7,999,980 | 122 | 1,333.33 |
| 1994-05-20 | 7,879,980 | 7,999,980 | 7,879,980 | 7,950,000 | 187 | 1,325 |
| 1994-05-19 | 7,950,000 | 7,950,000 | 7,819,980 | 7,900,020 | 94 | 1,316.67 |
| 1994-05-18 | 8,050,020 | 8,059,980 | 7,879,980 | 7,990,020 | 224 | 1,331.67 |
| 1994-05-17 | 8,029,980 | 8,070,000 | 7,960,020 | 8,020,020 | 559 | 1,336.67 |
| 1994-05-16 | 7,810,020 | 8,010,000 | 7,800,000 | 7,950,000 | 549 | 1,325 |
| 1994-05-13 | 7,840,020 | 7,840,020 | 7,759,980 | 7,830,000 | 125 | 1,305 |
| 1994-05-12 | 7,579,980 | 7,810,020 | 7,570,020 | 7,810,020 | 415 | 1,301.67 |
| 1994-05-11 | 7,549,980 | 7,590,000 | 7,480,020 | 7,480,020 | 202 | 1,246.67 |
| 1994-05-10 | 7,510,020 | 7,519,980 | 7,489,980 | 7,489,980 | 75 | 1,248.33 |
| 1994-05-09 | 7,570,020 | 7,570,020 | 7,510,020 | 7,540,020 | 87 | 1,256.67 |
| 1994-05-06 | 7,570,020 | 7,579,980 | 7,510,020 | 7,579,980 | 62 | 1,263.33 |
| 1994-05-02 | 7,540,020 | 7,540,020 | 7,480,020 | 7,519,980 | 62 | 1,253.33 |
| 1994-04-28 | 7,579,980 | 7,579,980 | 7,480,020 | 7,480,020 | 85 | 1,246.67 |
| 1994-04-27 | 7,549,980 | 7,549,980 | 7,500,000 | 7,549,980 | 124 | 1,258.33 |
| 1994-04-26 | 7,549,980 | 7,590,000 | 7,459,980 | 7,579,980 | 75 | 1,263.33 |
| 1994-04-25 | 7,459,980 | 7,549,980 | 7,440,000 | 7,549,980 | 70 | 1,258.33 |
| 1994-04-22 | 7,549,980 | 7,549,980 | 7,420,020 | 7,420,020 | 166 | 1,236.67 |
| 1994-04-21 | 7,360,020 | 7,399,980 | 7,350,000 | 7,350,000 | 135 | 1,225 |
| 1994-04-20 | 7,530,000 | 7,570,020 | 7,300,020 | 7,300,020 | 243 | 1,216.67 |
| 1994-04-19 | 7,579,980 | 7,600,020 | 7,540,020 | 7,579,980 | 160 | 1,263.33 |
| 1994-04-18 | 7,650,000 | 7,660,020 | 7,549,980 | 7,579,980 | 271 | 1,263.33 |
| 1994-04-15 | 7,639,980 | 7,800,000 | 7,609,980 | 7,750,020 | 467 | 1,291.67 |
| 1994-04-14 | 7,399,980 | 7,570,020 | 7,369,980 | 7,570,020 | 139 | 1,261.67 |
| 1994-04-13 | 7,350,000 | 7,410,000 | 7,309,980 | 7,330,020 | 167 | 1,221.67 |
| 1994-04-12 | 7,450,020 | 7,450,020 | 7,360,020 | 7,369,980 | 153 | 1,228.33 |
| 1994-04-11 | 7,590,000 | 7,590,000 | 7,489,980 | 7,500,000 | 111 | 1,250 |
| 1994-04-08 | 7,630,020 | 7,630,020 | 7,350,000 | 7,540,020 | 148 | 1,256.67 |
| 1994-04-07 | 7,680,000 | 7,680,000 | 7,540,020 | 7,639,980 | 86 | 1,273.33 |
| 1994-04-06 | 7,530,000 | 7,579,980 | 7,500,000 | 7,579,980 | 105 | 1,263.33 |
| 1994-04-05 | 7,440,000 | 7,530,000 | 7,410,000 | 7,429,980 | 199 | 1,238.33 |
| 1994-04-04 | 7,459,980 | 7,459,980 | 7,320,000 | 7,339,980 | 106 | 1,223.33 |
| 1994-04-01 | 7,530,000 | 7,530,000 | 7,420,020 | 7,459,980 | 115 | 1,243.33 |
| 1994-03-31 | 7,500,000 | 7,590,000 | 7,380,000 | 7,429,980 | 287 | 1,238.33 |
| 1994-03-30 | 7,549,980 | 7,699,980 | 7,489,980 | 7,600,020 | 245 | 1,266.67 |
| 1994-03-29 | 7,770,000 | 7,770,000 | 7,549,980 | 7,650,000 | 122 | 1,275 |
| 1994-03-28 | 7,680,000 | 7,900,020 | 7,669,980 | 7,800,000 | 346 | 1,300 |
| 1994-03-25 | 8,010,020 | 8,199,970 | 7,979,990 | 8,010,020 | 449 | 1,213.64 |
| 1994-03-24 | 7,800,010 | 7,999,990 | 7,800,010 | 7,809,980 | 689 | 1,183.33 |
| 1994-03-23 | 7,610,000 | 7,769,980 | 7,390,020 | 7,700,020 | 1,128 | 1,166.67 |
| 1994-03-22 | 7,999,990 | 7,999,990 | 7,649,990 | 7,700,020 | 466 | 1,166.67 |
| 1994-03-18 | 8,389,990 | 8,389,990 | 8,070,020 | 8,070,020 | 759 | 1,222.73 |
| 1994-03-17 | 8,520,010 | 8,520,010 | 8,380,020 | 8,449,980 | 789 | 1,280.30 |
| 1994-03-16 | 8,549,970 | 8,569,970 | 8,400,020 | 8,420,020 | 415 | 1,275.76 |
| 1994-03-15 | 8,659,990 | 8,790,010 | 8,620,000 | 8,629,960 | 1,040 | 1,307.57 |
| 1994-03-14 | 8,389,990 | 8,509,970 | 8,279,960 | 8,460,010 | 1,375 | 1,281.82 |
| 1994-03-11 | 8,290,000 | 8,290,000 | 8,090,020 | 8,190,010 | 472 | 1,240.91 |
| 1994-03-10 | 8,150,010 | 8,210,000 | 8,099,980 | 8,199,970 | 194 | 1,242.42 |
| 1994-03-09 | 8,299,960 | 8,299,960 | 7,999,990 | 8,110,010 | 240 | 1,228.79 |
| 1994-03-08 | 8,319,960 | 8,380,020 | 8,270,000 | 8,319,960 | 323 | 1,260.60 |
| 1994-03-07 | 8,589,970 | 8,600,000 | 8,400,020 | 8,409,980 | 167 | 1,274.24 |
| 1994-03-04 | 8,500,010 | 8,629,960 | 8,469,980 | 8,549,970 | 517 | 1,295.45 |
| 1994-03-03 | 8,400,020 | 8,520,010 | 8,299,960 | 8,500,010 | 307 | 1,287.88 |
| 1994-03-02 | 8,400,020 | 8,440,010 | 8,250,000 | 8,299,960 | 238 | 1,257.57 |
| 1994-03-01 | 8,690,020 | 8,699,990 | 8,500,010 | 8,500,010 | 559 | 1,287.88 |
| 1994-02-28 | 8,429,980 | 8,730,020 | 8,429,980 | 8,710,020 | 1,102 | 1,319.70 |
| 1994-02-25 | 8,429,980 | 8,500,010 | 8,369,990 | 8,429,980 | 700 | 1,277.27 |
| 1994-02-24 | 8,489,980 | 8,600,000 | 8,449,980 | 8,529,970 | 1,250 | 1,292.42 |
| 1994-02-23 | 7,909,970 | 8,329,990 | 7,900,000 | 8,319,960 | 1,042 | 1,260.60 |
| 1994-02-22 | 7,800,010 | 7,900,000 | 7,780,010 | 7,860,010 | 341 | 1,190.91 |
| 1994-02-21 | 7,669,990 | 7,800,010 | 7,570,000 | 7,800,010 | 286 | 1,181.82 |
| 1994-02-18 | 7,840,010 | 7,840,010 | 7,680,020 | 7,769,980 | 285 | 1,177.27 |
| 1994-02-17 | 7,949,960 | 7,960,000 | 7,740,020 | 7,740,020 | 336 | 1,172.73 |
| 1994-02-16 | 7,780,010 | 7,920,000 | 7,780,010 | 7,900,000 | 397 | 1,196.97 |
| 1994-02-15 | 7,599,970 | 7,680,020 | 7,490,010 | 7,680,020 | 374 | 1,163.64 |
| 1994-02-14 | 7,709,990 | 7,760,020 | 7,649,990 | 7,760,020 | 216 | 1,175.76 |
| 1994-02-10 | 7,689,990 | 7,840,010 | 7,579,970 | 7,780,010 | 313 | 1,178.79 |
| 1994-02-09 | 7,900,000 | 7,900,000 | 7,550,000 | 7,590,000 | 470 | 1,150 |
| 1994-02-08 | 7,999,990 | 8,010,020 | 7,789,980 | 7,800,010 | 663 | 1,181.82 |
| 1994-02-07 | 7,849,970 | 7,900,000 | 7,809,980 | 7,809,980 | 265 | 1,183.33 |
| 1994-02-04 | 7,979,990 | 8,019,990 | 7,849,970 | 7,949,960 | 560 | 1,204.54 |
| 1994-02-03 | 7,979,990 | 7,979,990 | 7,860,010 | 7,969,960 | 836 | 1,207.57 |
| 1994-02-02 | 8,179,970 | 8,239,970 | 7,780,010 | 7,780,010 | 760 | 1,178.79 |
| 1994-02-01 | 7,999,990 | 8,400,020 | 7,900,000 | 8,279,960 | 1,699 | 1,254.54 |
| 1994-01-31 | 7,300,000 | 8,070,020 | 7,300,000 | 7,979,990 | 1,294 | 1,209.09 |
| 1994-01-28 | 6,790,010 | 7,109,980 | 6,770,020 | 7,069,990 | 1,192 | 1,071.21 |
| 1994-01-27 | 6,830,010 | 6,839,980 | 6,739,990 | 6,739,990 | 1,126 | 1,021.21 |
| 1994-01-26 | 6,879,970 | 6,910,000 | 6,839,980 | 6,879,970 | 934 | 1,042.42 |
| 1994-01-25 | 6,670,030 | 6,859,970 | 6,629,960 | 6,819,980 | 447 | 1,033.33 |
| 1994-01-24 | 6,629,960 | 6,690,020 | 6,549,970 | 6,569,970 | 173 | 995.45 |
| 1994-01-21 | 6,799,980 | 6,830,010 | 6,739,990 | 6,830,010 | 735 | 1,034.85 |
| 1994-01-20 | 6,799,980 | 6,810,010 | 6,739,990 | 6,779,980 | 822 | 1,027.27 |
| 1994-01-19 | 6,750,020 | 6,810,010 | 6,750,020 | 6,799,980 | 394 | 1,030.30 |
| 1994-01-18 | 6,799,980 | 6,879,970 | 6,770,020 | 6,779,980 | 955 | 1,027.27 |
| 1994-01-17 | 6,690,020 | 6,819,980 | 6,670,030 | 6,799,980 | 1,083 | 1,030.30 |
| 1994-01-14 | 6,690,020 | 6,699,990 | 6,640,000 | 6,690,020 | 253 | 1,013.64 |
| 1994-01-13 | 6,699,990 | 6,710,020 | 6,609,970 | 6,649,960 | 230 | 1,007.57 |
| 1994-01-12 | 6,699,990 | 6,719,990 | 6,649,960 | 6,649,960 | 377 | 1,007.57 |
| 1994-01-11 | 6,739,990 | 6,750,020 | 6,640,000 | 6,739,990 | 879 | 1,021.21 |
| 1994-01-10 | 6,569,970 | 6,719,990 | 6,540,010 | 6,649,960 | 1,304 | 1,007.57 |
| 1994-01-07 | 6,340,030 | 6,469,980 | 6,329,990 | 6,469,980 | 634 | 980.30 |
| 1994-01-06 | 6,349,990 | 6,400,020 | 6,310,000 | 6,349,990 | 1,458 | 962.12 |
| 1994-01-05 | 6,099,980 | 6,250,000 | 6,090,020 | 6,250,000 | 1,034 | 946.97 |
| 1994-01-04 | 5,999,990 | 6,070,020 | 5,980,000 | 6,059,990 | 322 | 918.18 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
