1968 太平電業(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 | 2,390 | 2,390 | 2,380 | 2,380 | 53,000 | 3,933.88 |
1994-12-29 | 2,390 | 2,400 | 2,370 | 2,400 | 86,000 | 3,966.94 |
1994-12-28 | 2,380 | 2,400 | 2,370 | 2,400 | 85,000 | 3,966.94 |
1994-12-27 | 2,370 | 2,390 | 2,360 | 2,370 | 176,000 | 3,917.36 |
1994-12-26 | 2,450 | 2,470 | 2,450 | 2,450 | 32,000 | 4,049.59 |
1994-12-22 | 2,450 | 2,470 | 2,440 | 2,450 | 53,000 | 4,049.59 |
1994-12-21 | 2,450 | 2,470 | 2,400 | 2,440 | 26,000 | 4,033.06 |
1994-12-20 | 2,470 | 2,500 | 2,470 | 2,470 | 154,000 | 4,082.64 |
1994-12-19 | 2,460 | 2,460 | 2,450 | 2,450 | 14,000 | 4,049.59 |
1994-12-16 | 2,440 | 2,440 | 2,400 | 2,420 | 54,000 | 4,000 |
1994-12-15 | 2,430 | 2,430 | 2,400 | 2,400 | 13,000 | 3,966.94 |
1994-12-14 | 2,400 | 2,440 | 2,400 | 2,400 | 45,000 | 3,966.94 |
1994-12-13 | 2,390 | 2,410 | 2,360 | 2,360 | 12,000 | 3,900.83 |
1994-12-12 | 2,550 | 2,550 | 2,410 | 2,410 | 24,000 | 3,983.47 |
1994-12-09 | 2,550 | 2,550 | 2,500 | 2,510 | 12,000 | 4,148.76 |
1994-12-08 | 2,520 | 2,590 | 2,520 | 2,550 | 27,000 | 4,214.88 |
1994-12-07 | 2,620 | 2,620 | 2,520 | 2,520 | 9,000 | 4,165.29 |
1994-12-06 | 2,600 | 2,600 | 2,580 | 2,580 | 7,000 | 4,264.46 |
1994-12-05 | 2,610 | 2,610 | 2,600 | 2,600 | 17,000 | 4,297.52 |
1994-12-02 | 2,650 | 2,650 | 2,610 | 2,610 | 4,000 | 4,314.05 |
1994-12-01 | 2,650 | 2,650 | 2,650 | 2,650 | 8,000 | 4,380.17 |
1994-11-30 | 2,700 | 2,700 | 2,660 | 2,660 | 26,000 | 4,396.69 |
1994-11-29 | 2,660 | 2,660 | 2,650 | 2,660 | 11,000 | 4,396.69 |
1994-11-28 | 2,700 | 2,700 | 2,660 | 2,660 | 22,000 | 4,396.69 |
1994-11-25 | 2,740 | 2,740 | 2,720 | 2,720 | 15,000 | 4,495.87 |
1994-11-24 | 2,770 | 2,770 | 2,770 | 2,770 | 23,000 | 4,578.51 |
1994-11-22 | 2,830 | 2,830 | 2,760 | 2,780 | 47,000 | 4,595.04 |
1994-11-21 | 2,800 | 2,840 | 2,800 | 2,840 | 41,000 | 4,694.21 |
1994-11-18 | 2,730 | 2,800 | 2,720 | 2,800 | 24,000 | 4,628.10 |
1994-11-17 | 2,700 | 2,730 | 2,700 | 2,700 | 12,000 | 4,462.81 |
1994-11-16 | 2,730 | 2,730 | 2,700 | 2,700 | 12,000 | 4,462.81 |
1994-11-14 | 2,650 | 2,650 | 2,630 | 2,650 | 12,000 | 4,380.17 |
1994-11-11 | 2,650 | 2,660 | 2,650 | 2,650 | 19,000 | 4,380.17 |
1994-11-10 | 2,680 | 2,680 | 2,660 | 2,660 | 14,000 | 4,396.69 |
1994-11-09 | 2,660 | 2,680 | 2,660 | 2,680 | 22,000 | 4,429.75 |
1994-11-08 | 2,730 | 2,750 | 2,720 | 2,720 | 7,000 | 4,495.87 |
1994-11-07 | 2,660 | 2,680 | 2,640 | 2,680 | 51,000 | 4,429.75 |
1994-11-04 | 2,600 | 2,660 | 2,600 | 2,660 | 33,000 | 4,396.69 |
1994-11-02 | 2,660 | 2,660 | 2,640 | 2,640 | 25,000 | 4,363.64 |
1994-11-01 | 2,660 | 2,660 | 2,660 | 2,660 | 35,000 | 4,396.69 |
1994-10-31 | 2,660 | 2,670 | 2,660 | 2,660 | 24,000 | 4,396.69 |
1994-10-28 | 2,700 | 2,700 | 2,670 | 2,670 | 15,000 | 4,413.22 |
1994-10-27 | 2,660 | 2,700 | 2,660 | 2,670 | 18,000 | 4,413.22 |
1994-10-26 | 2,720 | 2,720 | 2,700 | 2,700 | 50,000 | 4,462.81 |
1994-10-25 | 2,690 | 2,730 | 2,690 | 2,710 | 16,000 | 4,479.34 |
1994-10-24 | 2,700 | 2,700 | 2,670 | 2,690 | 21,000 | 4,446.28 |
1994-10-21 | 2,780 | 2,790 | 2,720 | 2,720 | 17,000 | 4,495.87 |
1994-10-20 | 2,800 | 2,800 | 2,780 | 2,780 | 30,000 | 4,595.04 |
1994-10-19 | 2,870 | 2,870 | 2,820 | 2,820 | 33,000 | 4,661.16 |
1994-10-18 | 2,980 | 2,980 | 2,950 | 2,950 | 11,000 | 4,876.03 |
1994-10-17 | 2,960 | 2,980 | 2,960 | 2,980 | 4,000 | 4,925.62 |
1994-10-14 | 3,000 | 3,000 | 2,990 | 2,990 | 8,000 | 4,942.15 |
1994-10-13 | 2,970 | 3,020 | 2,970 | 3,000 | 19,000 | 4,958.68 |
1994-10-12 | 2,930 | 3,020 | 2,930 | 3,020 | 16,000 | 4,991.74 |
1994-10-11 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 4,991.74 |
1994-10-07 | 2,980 | 2,980 | 2,980 | 2,980 | 6,000 | 4,925.62 |
1994-10-05 | 2,980 | 2,980 | 2,950 | 2,980 | 16,000 | 4,925.62 |
1994-10-04 | 3,010 | 3,010 | 2,980 | 2,990 | 14,000 | 4,942.15 |
1994-10-03 | 3,030 | 3,040 | 3,030 | 3,040 | 2,000 | 5,024.79 |
1994-09-30 | 3,020 | 3,040 | 2,980 | 3,040 | 22,000 | 5,024.79 |
1994-09-29 | 3,000 | 3,040 | 2,980 | 3,040 | 12,000 | 5,024.79 |
1994-09-28 | 2,940 | 3,000 | 2,920 | 3,000 | 37,000 | 4,958.68 |
1994-09-27 | 2,870 | 2,930 | 2,870 | 2,900 | 34,000 | 4,793.39 |
1994-09-26 | 2,840 | 2,880 | 2,840 | 2,880 | 3,000 | 4,760.33 |
1994-09-22 | 2,840 | 2,840 | 2,830 | 2,840 | 4,000 | 4,694.21 |
1994-09-21 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 4,628.10 |
1994-09-20 | 2,850 | 2,870 | 2,810 | 2,840 | 38,000 | 4,694.21 |
1994-09-19 | 2,830 | 2,870 | 2,830 | 2,870 | 7,000 | 4,743.80 |
1994-09-16 | 2,900 | 2,920 | 2,850 | 2,850 | 51,000 | 4,710.74 |
1994-09-14 | 2,950 | 2,950 | 2,930 | 2,940 | 12,000 | 4,859.50 |
1994-09-13 | 2,950 | 2,950 | 2,940 | 2,950 | 19,000 | 4,876.03 |
1994-09-12 | 3,000 | 3,000 | 2,950 | 2,950 | 9,000 | 4,876.03 |
1994-09-09 | 3,030 | 3,030 | 3,020 | 3,030 | 22,000 | 5,008.26 |
1994-09-08 | 3,000 | 3,030 | 3,000 | 3,030 | 17,000 | 5,008.26 |
1994-09-07 | 3,060 | 3,080 | 3,040 | 3,050 | 31,000 | 5,041.32 |
1994-09-06 | 3,050 | 3,090 | 3,050 | 3,080 | 21,000 | 5,090.91 |
1994-09-05 | 3,100 | 3,100 | 3,070 | 3,080 | 52,000 | 5,090.91 |
1994-09-02 | 3,060 | 3,080 | 3,060 | 3,080 | 28,000 | 5,090.91 |
1994-09-01 | 3,050 | 3,060 | 3,040 | 3,060 | 123,000 | 5,057.85 |
1994-08-31 | 3,030 | 3,050 | 3,000 | 3,050 | 44,000 | 5,041.32 |
1994-08-30 | 3,000 | 3,030 | 2,980 | 2,980 | 62,000 | 4,925.62 |
1994-08-29 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 | 4,991.74 |
1994-08-26 | 3,020 | 3,030 | 3,020 | 3,030 | 20,000 | 5,008.26 |
1994-08-25 | 3,030 | 3,030 | 3,000 | 3,030 | 53,000 | 5,008.26 |
1994-08-24 | 3,050 | 3,050 | 3,010 | 3,030 | 86,000 | 5,008.26 |
1994-08-23 | 3,050 | 3,060 | 3,050 | 3,050 | 50,000 | 5,041.32 |
1994-08-22 | 3,100 | 3,100 | 3,030 | 3,050 | 41,000 | 5,041.32 |
1994-08-19 | 3,050 | 3,070 | 3,040 | 3,050 | 69,000 | 5,041.32 |
1994-08-18 | 3,030 | 3,050 | 3,010 | 3,040 | 63,000 | 5,024.79 |
1994-08-17 | 3,020 | 3,030 | 3,000 | 3,030 | 57,000 | 5,008.26 |
1994-08-16 | 2,990 | 3,020 | 2,990 | 3,010 | 29,000 | 4,975.21 |
1994-08-15 | 2,950 | 2,990 | 2,950 | 2,990 | 20,000 | 4,942.15 |
1994-08-12 | 2,980 | 2,980 | 2,910 | 2,950 | 15,000 | 4,876.03 |
1994-08-11 | 2,890 | 3,010 | 2,890 | 2,990 | 27,000 | 4,942.15 |
1994-08-10 | 2,860 | 2,860 | 2,860 | 2,860 | 10,000 | 4,727.27 |
1994-08-09 | 2,850 | 2,890 | 2,850 | 2,860 | 86,000 | 4,727.27 |
1994-08-08 | 2,890 | 2,890 | 2,850 | 2,850 | 66,000 | 4,710.74 |
1994-08-05 | 2,920 | 2,920 | 2,860 | 2,860 | 18,000 | 4,727.27 |
1994-08-04 | 2,970 | 2,970 | 2,890 | 2,890 | 65,000 | 4,776.86 |
1994-08-03 | 2,990 | 2,990 | 2,940 | 2,970 | 33,000 | 4,909.09 |
1994-08-02 | 2,990 | 2,990 | 2,950 | 2,980 | 14,000 | 4,925.62 |
1994-08-01 | 3,060 | 3,060 | 2,990 | 2,990 | 19,000 | 4,942.15 |
1994-07-29 | 2,950 | 3,010 | 2,950 | 3,010 | 23,000 | 4,975.21 |
1994-07-28 | 2,940 | 2,950 | 2,930 | 2,950 | 19,000 | 4,876.03 |
1994-07-27 | 2,910 | 2,940 | 2,890 | 2,940 | 54,000 | 4,859.50 |
1994-07-26 | 2,920 | 2,930 | 2,920 | 2,930 | 7,000 | 4,842.98 |
1994-07-25 | 2,900 | 2,940 | 2,900 | 2,940 | 113,000 | 4,859.50 |
1994-07-22 | 2,950 | 2,950 | 2,900 | 2,930 | 21,000 | 4,842.98 |
1994-07-21 | 2,940 | 2,940 | 2,910 | 2,910 | 11,000 | 4,809.92 |
1994-07-20 | 2,870 | 2,900 | 2,870 | 2,900 | 44,000 | 4,793.39 |
1994-07-19 | 2,940 | 2,940 | 2,910 | 2,910 | 15,000 | 4,809.92 |
1994-07-18 | 2,940 | 2,940 | 2,900 | 2,900 | 14,000 | 4,793.39 |
1994-07-15 | 2,910 | 2,920 | 2,900 | 2,920 | 79,000 | 4,826.45 |
1994-07-14 | 2,900 | 2,920 | 2,900 | 2,910 | 37,000 | 4,809.92 |
1994-07-13 | 2,800 | 2,940 | 2,800 | 2,900 | 141,000 | 4,793.39 |
1994-07-12 | 2,820 | 2,830 | 2,790 | 2,820 | 34,000 | 4,661.16 |
1994-07-11 | 2,800 | 2,810 | 2,770 | 2,810 | 37,000 | 4,644.63 |
1994-07-08 | 2,760 | 2,790 | 2,760 | 2,770 | 51,000 | 4,578.51 |
1994-07-07 | 2,810 | 2,810 | 2,750 | 2,770 | 173,000 | 4,578.51 |
1994-07-06 | 2,890 | 2,890 | 2,820 | 2,840 | 36,000 | 4,694.21 |
1994-07-05 | 2,880 | 2,920 | 2,880 | 2,900 | 59,000 | 4,793.39 |
1994-07-04 | 2,900 | 2,900 | 2,890 | 2,900 | 16,000 | 4,793.39 |
1994-07-01 | 2,870 | 2,870 | 2,840 | 2,850 | 31,000 | 4,710.74 |
1994-06-30 | 2,900 | 2,900 | 2,860 | 2,880 | 30,000 | 4,760.33 |
1994-06-29 | 2,900 | 2,920 | 2,900 | 2,900 | 70,000 | 4,793.39 |
1994-06-28 | 2,950 | 2,950 | 2,940 | 2,940 | 12,000 | 4,859.50 |
1994-06-27 | 2,880 | 2,910 | 2,880 | 2,900 | 21,000 | 4,793.39 |
1994-06-24 | 2,900 | 2,930 | 2,900 | 2,930 | 12,000 | 4,842.98 |
1994-06-23 | 2,920 | 2,930 | 2,880 | 2,930 | 11,000 | 4,842.98 |
1994-06-22 | 2,890 | 2,930 | 2,880 | 2,880 | 15,000 | 4,760.33 |
1994-06-21 | 2,930 | 2,930 | 2,920 | 2,930 | 15,000 | 4,842.98 |
1994-06-20 | 2,980 | 2,980 | 2,930 | 2,930 | 55,000 | 4,842.98 |
1994-06-17 | 2,940 | 2,950 | 2,940 | 2,950 | 47,000 | 4,876.03 |
1994-06-16 | 2,940 | 2,940 | 2,930 | 2,930 | 19,000 | 4,842.98 |
1994-06-15 | 2,960 | 2,960 | 2,910 | 2,920 | 71,000 | 4,826.45 |
1994-06-14 | 2,940 | 2,950 | 2,920 | 2,920 | 41,000 | 4,826.45 |
1994-06-13 | 2,920 | 2,960 | 2,920 | 2,940 | 65,000 | 4,859.50 |
1994-06-10 | 2,920 | 2,960 | 2,920 | 2,960 | 38,000 | 4,892.56 |
1994-06-09 | 3,000 | 3,000 | 2,960 | 2,960 | 110,000 | 4,892.56 |
1994-06-08 | 2,950 | 3,020 | 2,950 | 3,000 | 99,000 | 4,958.68 |
1994-06-07 | 2,930 | 2,970 | 2,930 | 2,940 | 32,000 | 4,859.50 |
1994-06-06 | 2,910 | 2,970 | 2,910 | 2,970 | 22,000 | 4,909.09 |
1994-06-03 | 2,970 | 2,970 | 2,940 | 2,950 | 49,000 | 4,876.03 |
1994-06-02 | 3,000 | 3,010 | 2,970 | 3,000 | 60,000 | 4,958.68 |
1994-06-01 | 3,000 | 3,000 | 2,960 | 2,990 | 71,000 | 4,942.15 |
1994-05-31 | 2,970 | 3,000 | 2,970 | 2,970 | 32,000 | 4,909.09 |
1994-05-30 | 2,960 | 3,000 | 2,950 | 3,000 | 165,000 | 4,958.68 |
1994-05-27 | 2,980 | 2,990 | 2,950 | 2,950 | 82,000 | 4,876.03 |
1994-05-26 | 3,020 | 3,030 | 2,950 | 2,950 | 61,000 | 4,876.03 |
1994-05-25 | 3,010 | 3,040 | 3,010 | 3,040 | 100,000 | 5,024.79 |
1994-05-24 | 2,940 | 3,010 | 2,940 | 3,010 | 99,000 | 4,975.21 |
1994-05-23 | 2,900 | 2,990 | 2,900 | 2,930 | 91,000 | 4,842.98 |
1994-05-20 | 2,850 | 2,900 | 2,850 | 2,870 | 61,000 | 4,743.80 |
1994-05-19 | 2,900 | 2,910 | 2,890 | 2,890 | 26,000 | 4,776.86 |
1994-05-18 | 2,940 | 2,940 | 2,940 | 2,940 | 15,000 | 4,859.50 |
1994-05-17 | 2,860 | 2,990 | 2,860 | 2,960 | 31,000 | 4,892.56 |
1994-05-16 | 2,830 | 2,870 | 2,830 | 2,860 | 17,000 | 4,727.27 |
1994-05-13 | 2,850 | 2,920 | 2,850 | 2,860 | 29,000 | 4,727.27 |
1994-05-12 | 2,900 | 2,960 | 2,900 | 2,920 | 50,000 | 4,826.45 |
1994-05-11 | 2,890 | 2,930 | 2,890 | 2,900 | 45,000 | 4,793.39 |
1994-05-10 | 2,930 | 2,950 | 2,920 | 2,930 | 31,000 | 4,842.98 |
1994-05-09 | 2,960 | 2,960 | 2,960 | 2,960 | 8,000 | 4,892.56 |
1994-05-06 | 2,960 | 2,960 | 2,960 | 2,960 | 29,000 | 4,892.56 |
1994-05-02 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 4,958.68 |
1994-04-28 | 2,980 | 3,010 | 2,980 | 2,980 | 38,000 | 4,925.62 |
1994-04-27 | 3,000 | 3,030 | 2,980 | 2,990 | 66,000 | 4,942.15 |
1994-04-26 | 2,990 | 3,020 | 2,960 | 3,010 | 41,000 | 4,975.21 |
1994-04-25 | 3,010 | 3,020 | 3,010 | 3,010 | 39,000 | 4,975.21 |
1994-04-22 | 3,000 | 3,010 | 2,990 | 3,010 | 31,000 | 4,975.21 |
1994-04-21 | 3,020 | 3,020 | 2,990 | 2,990 | 49,000 | 4,942.15 |
1994-04-20 | 3,030 | 3,040 | 3,030 | 3,030 | 11,000 | 5,008.26 |
1994-04-19 | 3,080 | 3,080 | 3,030 | 3,070 | 25,000 | 5,074.38 |
1994-04-18 | 3,090 | 3,090 | 3,090 | 3,090 | 16,000 | 5,107.44 |
1994-04-15 | 3,030 | 3,090 | 3,030 | 3,090 | 55,000 | 5,107.44 |
1994-04-14 | 3,060 | 3,080 | 3,040 | 3,050 | 24,000 | 5,041.32 |
1994-04-13 | 3,020 | 3,050 | 3,010 | 3,050 | 33,000 | 5,041.32 |
1994-04-12 | 3,030 | 3,050 | 3,020 | 3,020 | 33,000 | 4,991.74 |
1994-04-11 | 3,000 | 3,020 | 3,000 | 3,020 | 53,000 | 4,991.74 |
1994-04-08 | 3,000 | 3,020 | 2,940 | 3,020 | 51,000 | 4,991.74 |
1994-04-07 | 3,020 | 3,020 | 2,990 | 3,020 | 32,000 | 4,991.74 |
1994-04-06 | 3,040 | 3,060 | 3,020 | 3,060 | 83,000 | 5,057.85 |
1994-04-05 | 3,040 | 3,040 | 2,990 | 2,990 | 144,000 | 4,942.15 |
1994-04-04 | 3,050 | 3,050 | 3,000 | 3,030 | 50,000 | 5,008.26 |
1994-04-01 | 3,030 | 3,070 | 3,030 | 3,050 | 46,000 | 5,041.32 |
1994-03-31 | 3,080 | 3,080 | 3,060 | 3,070 | 30,000 | 5,074.38 |
1994-03-30 | 3,000 | 3,070 | 2,980 | 3,060 | 39,000 | 5,057.85 |
1994-03-29 | 3,060 | 3,080 | 3,030 | 3,030 | 56,000 | 5,008.26 |
1994-03-28 | 3,050 | 3,050 | 3,020 | 3,050 | 13,000 | 5,041.32 |
1994-03-25 | 3,030 | 3,060 | 3,020 | 3,020 | 64,000 | 4,991.74 |
1994-03-24 | 3,030 | 3,030 | 2,990 | 3,000 | 25,000 | 4,958.68 |
1994-03-23 | 3,000 | 3,010 | 3,000 | 3,000 | 14,000 | 4,958.68 |
1994-03-22 | 3,020 | 3,020 | 3,000 | 3,010 | 47,000 | 4,975.21 |
1994-03-18 | 3,030 | 3,030 | 2,990 | 2,990 | 65,000 | 4,942.15 |
1994-03-17 | 3,080 | 3,080 | 3,020 | 3,060 | 74,000 | 5,057.85 |
1994-03-16 | 3,030 | 3,060 | 3,030 | 3,050 | 94,000 | 5,041.32 |
1994-03-15 | 3,020 | 3,040 | 3,010 | 3,030 | 152,000 | 5,008.26 |
1994-03-14 | 3,000 | 3,000 | 2,980 | 3,000 | 50,000 | 4,958.68 |
1994-03-11 | 3,060 | 3,070 | 2,980 | 2,980 | 92,000 | 4,925.62 |
1994-03-10 | 3,040 | 3,050 | 3,030 | 3,050 | 104,000 | 5,041.32 |
1994-03-09 | 3,040 | 3,050 | 3,030 | 3,030 | 50,000 | 5,008.26 |
1994-03-08 | 3,080 | 3,080 | 3,000 | 3,040 | 72,000 | 5,024.79 |
1994-03-07 | 3,010 | 3,040 | 3,010 | 3,030 | 64,000 | 5,008.26 |
1994-03-04 | 2,960 | 3,000 | 2,960 | 2,970 | 19,000 | 4,909.09 |
1994-03-03 | 2,980 | 3,000 | 2,970 | 2,970 | 27,000 | 4,909.09 |
1994-03-02 | 3,040 | 3,040 | 2,990 | 3,030 | 66,000 | 5,008.26 |
1994-03-01 | 3,090 | 3,090 | 3,020 | 3,020 | 70,000 | 4,991.74 |
1994-02-28 | 2,980 | 3,030 | 2,980 | 3,020 | 51,000 | 4,991.74 |
1994-02-25 | 2,990 | 3,030 | 2,950 | 3,030 | 336,000 | 5,008.26 |
1994-02-24 | 2,950 | 3,030 | 2,950 | 3,020 | 50,000 | 4,991.74 |
1994-02-23 | 2,960 | 2,970 | 2,940 | 2,970 | 72,000 | 4,909.09 |
1994-02-22 | 2,970 | 2,970 | 2,950 | 2,960 | 44,000 | 4,892.56 |
1994-02-21 | 2,950 | 2,950 | 2,890 | 2,890 | 140,000 | 4,776.86 |
1994-02-18 | 2,900 | 2,960 | 2,900 | 2,950 | 45,000 | 4,876.03 |
1994-02-17 | 2,970 | 2,970 | 2,930 | 2,930 | 28,000 | 4,842.98 |
1994-02-16 | 3,000 | 3,000 | 2,970 | 2,980 | 35,000 | 4,925.62 |
1994-02-15 | 3,030 | 3,040 | 2,900 | 3,030 | 219,000 | 5,008.26 |
1994-02-14 | 3,090 | 3,120 | 3,070 | 3,070 | 230,000 | 5,074.38 |
1994-02-10 | 3,080 | 3,120 | 3,030 | 3,120 | 242,000 | 5,157.02 |
1994-02-09 | 3,050 | 3,080 | 3,020 | 3,040 | 200,000 | 5,024.79 |
1994-02-08 | 2,990 | 3,030 | 2,970 | 3,000 | 266,000 | 4,958.68 |
1994-02-07 | 2,960 | 3,000 | 2,940 | 2,970 | 345,000 | 4,909.09 |
1994-02-04 | 2,960 | 3,000 | 2,930 | 2,990 | 128,000 | 4,942.15 |
1994-02-03 | 2,910 | 3,000 | 2,900 | 2,970 | 334,000 | 4,909.09 |
1994-02-02 | 2,900 | 2,900 | 2,830 | 2,830 | 228,000 | 4,677.69 |
1994-02-01 | 2,850 | 2,940 | 2,850 | 2,930 | 480,000 | 4,842.98 |
1994-01-31 | 2,700 | 2,880 | 2,700 | 2,820 | 500,000 | 4,661.16 |
1994-01-28 | 2,600 | 2,660 | 2,600 | 2,660 | 30,000 | 4,396.69 |
1994-01-27 | 2,660 | 2,700 | 2,620 | 2,620 | 13,000 | 4,330.58 |
1994-01-26 | 2,650 | 2,700 | 2,650 | 2,700 | 21,000 | 4,462.81 |
1994-01-25 | 2,620 | 2,630 | 2,620 | 2,630 | 5,000 | 4,347.11 |
1994-01-24 | 2,650 | 2,650 | 2,620 | 2,620 | 23,000 | 4,330.58 |
1994-01-21 | 2,690 | 2,710 | 2,630 | 2,710 | 79,000 | 4,479.34 |
1994-01-20 | 2,650 | 2,700 | 2,640 | 2,690 | 140,000 | 4,446.28 |
1994-01-19 | 2,580 | 2,650 | 2,580 | 2,650 | 35,000 | 4,380.17 |
1994-01-18 | 2,650 | 2,650 | 2,610 | 2,610 | 10,000 | 4,314.05 |
1994-01-17 | 2,680 | 2,680 | 2,660 | 2,660 | 25,000 | 4,396.69 |
1994-01-14 | 2,680 | 2,690 | 2,670 | 2,680 | 42,000 | 4,429.75 |
1994-01-13 | 2,630 | 2,690 | 2,630 | 2,690 | 367,000 | 4,446.28 |
1994-01-12 | 2,560 | 2,640 | 2,550 | 2,630 | 68,000 | 4,347.11 |
1994-01-11 | 2,540 | 2,550 | 2,500 | 2,520 | 61,000 | 4,165.29 |
1994-01-10 | 2,550 | 2,590 | 2,550 | 2,550 | 24,000 | 4,214.88 |
1994-01-07 | 2,460 | 2,460 | 2,440 | 2,460 | 12,000 | 4,066.12 |
1994-01-06 | 2,460 | 2,460 | 2,440 | 2,460 | 72,000 | 4,066.12 |
1994-01-05 | 2,370 | 2,390 | 2,340 | 2,390 | 25,000 | 3,950.41 |
分割・併合履歴 : [2017-09-27]1株→0.5株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株