8337 (株)千葉興業銀行 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 | 4,620 | 4,670 | 4,620 | 4,620 | 1,200 | 4,620 |
| 1994-12-29 | 4,570 | 4,620 | 4,570 | 4,620 | 2,300 | 4,620 |
| 1994-12-28 | 4,540 | 4,570 | 4,540 | 4,570 | 5,200 | 4,570 |
| 1994-12-27 | 4,530 | 4,550 | 4,530 | 4,540 | 8,000 | 4,540 |
| 1994-12-26 | 4,500 | 4,550 | 4,490 | 4,530 | 3,100 | 4,530 |
| 1994-12-22 | 4,480 | 4,480 | 4,470 | 4,480 | 3,300 | 4,480 |
| 1994-12-21 | 4,350 | 4,470 | 4,350 | 4,470 | 2,100 | 4,470 |
| 1994-12-20 | 4,300 | 4,360 | 4,300 | 4,350 | 2,000 | 4,350 |
| 1994-12-19 | 4,250 | 4,250 | 4,250 | 4,250 | 500 | 4,250 |
| 1994-12-16 | 4,310 | 4,350 | 4,310 | 4,350 | 2,100 | 4,350 |
| 1994-12-15 | 4,300 | 4,300 | 4,280 | 4,300 | 4,300 | 4,300 |
| 1994-12-14 | 4,270 | 4,280 | 4,270 | 4,280 | 600 | 4,280 |
| 1994-12-13 | 4,250 | 4,250 | 4,240 | 4,250 | 2,500 | 4,250 |
| 1994-12-12 | 4,120 | 4,210 | 4,120 | 4,210 | 4,300 | 4,210 |
| 1994-12-09 | 4,110 | 4,200 | 4,110 | 4,120 | 3,700 | 4,120 |
| 1994-12-08 | 4,100 | 4,110 | 4,100 | 4,110 | 7,200 | 4,110 |
| 1994-12-07 | 4,210 | 4,210 | 4,160 | 4,200 | 3,500 | 4,200 |
| 1994-12-06 | 4,220 | 4,220 | 4,210 | 4,210 | 3,600 | 4,210 |
| 1994-12-05 | 4,210 | 4,300 | 4,210 | 4,300 | 2,000 | 4,300 |
| 1994-12-02 | 4,300 | 4,300 | 4,250 | 4,300 | 1,100 | 4,300 |
| 1994-12-01 | 4,350 | 4,350 | 4,250 | 4,250 | 1,100 | 4,250 |
| 1994-11-30 | 4,350 | 4,350 | 4,350 | 4,350 | 1,400 | 4,350 |
| 1994-11-29 | 4,350 | 4,350 | 4,350 | 4,350 | 200 | 4,350 |
| 1994-11-28 | 4,250 | 4,350 | 4,250 | 4,350 | 900 | 4,350 |
| 1994-11-25 | 4,350 | 4,350 | 4,250 | 4,350 | 1,200 | 4,350 |
| 1994-11-24 | 4,350 | 4,350 | 4,350 | 4,350 | 1,400 | 4,350 |
| 1994-11-22 | 4,360 | 4,360 | 4,350 | 4,350 | 1,700 | 4,350 |
| 1994-11-21 | 4,350 | 4,350 | 4,350 | 4,350 | 2,800 | 4,350 |
| 1994-11-18 | 4,360 | 4,360 | 4,350 | 4,350 | 700 | 4,350 |
| 1994-11-17 | 4,370 | 4,370 | 4,350 | 4,350 | 1,700 | 4,350 |
| 1994-11-16 | 4,370 | 4,370 | 4,370 | 4,370 | 400 | 4,370 |
| 1994-11-15 | 4,420 | 4,420 | 4,350 | 4,350 | 2,200 | 4,350 |
| 1994-11-14 | 4,580 | 4,580 | 4,510 | 4,510 | 300 | 4,510 |
| 1994-11-11 | 4,590 | 4,590 | 4,590 | 4,590 | 1,000 | 4,590 |
| 1994-11-10 | 4,600 | 4,650 | 4,600 | 4,640 | 2,500 | 4,640 |
| 1994-11-09 | 4,600 | 4,650 | 4,600 | 4,600 | 2,300 | 4,600 |
| 1994-11-08 | 4,590 | 4,600 | 4,580 | 4,600 | 1,300 | 4,600 |
| 1994-11-07 | 4,560 | 4,650 | 4,510 | 4,650 | 2,600 | 4,650 |
| 1994-11-04 | 4,600 | 4,600 | 4,560 | 4,560 | 2,100 | 4,560 |
| 1994-11-02 | 4,590 | 4,600 | 4,550 | 4,600 | 1,500 | 4,600 |
| 1994-11-01 | 4,500 | 4,500 | 4,500 | 4,500 | 400 | 4,500 |
| 1994-10-31 | 4,500 | 4,500 | 4,500 | 4,500 | 900 | 4,500 |
| 1994-10-28 | 4,600 | 4,600 | 4,500 | 4,500 | 2,500 | 4,500 |
| 1994-10-27 | 4,600 | 4,600 | 4,600 | 4,600 | 1,500 | 4,600 |
| 1994-10-25 | 4,450 | 4,450 | 4,450 | 4,450 | 900 | 4,450 |
| 1994-10-24 | 4,600 | 4,600 | 4,500 | 4,500 | 900 | 4,500 |
| 1994-10-21 | 4,600 | 4,600 | 4,600 | 4,600 | 3,700 | 4,600 |
| 1994-10-20 | 4,590 | 4,600 | 4,530 | 4,600 | 4,300 | 4,600 |
| 1994-10-19 | 4,590 | 4,590 | 4,590 | 4,590 | 1,300 | 4,590 |
| 1994-10-18 | 4,540 | 4,590 | 4,540 | 4,590 | 1,100 | 4,590 |
| 1994-10-14 | 4,590 | 4,590 | 4,590 | 4,590 | 2,400 | 4,590 |
| 1994-10-13 | 4,590 | 4,590 | 4,590 | 4,590 | 5,100 | 4,590 |
| 1994-10-12 | 4,350 | 4,400 | 4,350 | 4,400 | 1,500 | 4,400 |
| 1994-10-11 | 4,340 | 4,400 | 4,340 | 4,340 | 800 | 4,340 |
| 1994-10-07 | 4,390 | 4,450 | 4,390 | 4,400 | 1,400 | 4,400 |
| 1994-10-06 | 4,450 | 4,450 | 4,400 | 4,400 | 8,700 | 4,400 |
| 1994-10-04 | 4,570 | 4,570 | 4,470 | 4,500 | 1,000 | 4,500 |
| 1994-09-30 | 4,540 | 4,600 | 4,500 | 4,600 | 3,800 | 4,600 |
| 1994-09-29 | 4,550 | 4,600 | 4,510 | 4,590 | 1,900 | 4,590 |
| 1994-09-28 | 4,510 | 4,600 | 4,510 | 4,600 | 1,700 | 4,600 |
| 1994-09-27 | 4,480 | 4,510 | 4,480 | 4,500 | 1,100 | 4,500 |
| 1994-09-26 | 4,500 | 4,600 | 4,500 | 4,500 | 4,600 | 4,500 |
| 1994-09-22 | 4,590 | 4,600 | 4,500 | 4,500 | 2,400 | 4,500 |
| 1994-09-21 | 4,690 | 4,690 | 4,690 | 4,690 | 4,200 | 4,690 |
| 1994-09-20 | 4,690 | 4,690 | 4,690 | 4,690 | 200 | 4,690 |
| 1994-09-19 | 4,500 | 4,720 | 4,500 | 4,720 | 5,200 | 4,720 |
| 1994-09-16 | 4,500 | 4,530 | 4,500 | 4,500 | 4,700 | 4,500 |
| 1994-09-14 | 4,540 | 4,540 | 4,540 | 4,540 | 1,400 | 4,540 |
| 1994-09-13 | 4,550 | 4,560 | 4,500 | 4,560 | 700 | 4,560 |
| 1994-09-12 | 4,510 | 4,550 | 4,500 | 4,550 | 1,800 | 4,550 |
| 1994-09-09 | 4,500 | 4,520 | 4,500 | 4,510 | 3,900 | 4,510 |
| 1994-09-08 | 4,560 | 4,560 | 4,500 | 4,500 | 9,900 | 4,500 |
| 1994-09-07 | 4,510 | 4,560 | 4,510 | 4,520 | 4,700 | 4,520 |
| 1994-09-06 | 4,560 | 4,560 | 4,560 | 4,560 | 1,500 | 4,560 |
| 1994-09-02 | 4,800 | 4,800 | 4,790 | 4,790 | 2,300 | 4,790 |
| 1994-09-01 | 4,570 | 4,800 | 4,560 | 4,800 | 4,900 | 4,800 |
| 1994-08-31 | 4,730 | 4,730 | 4,680 | 4,680 | 200 | 4,680 |
| 1994-08-29 | 4,790 | 4,790 | 4,780 | 4,780 | 1,200 | 4,780 |
| 1994-08-26 | 4,780 | 4,800 | 4,780 | 4,800 | 2,200 | 4,800 |
| 1994-08-25 | 4,790 | 4,790 | 4,780 | 4,780 | 900 | 4,780 |
| 1994-08-24 | 4,710 | 4,790 | 4,710 | 4,780 | 2,000 | 4,780 |
| 1994-08-23 | 4,710 | 4,710 | 4,710 | 4,710 | 1,000 | 4,710 |
| 1994-08-22 | 4,570 | 4,710 | 4,570 | 4,710 | 3,500 | 4,710 |
| 1994-08-19 | 4,570 | 4,570 | 4,570 | 4,570 | 700 | 4,570 |
| 1994-08-18 | 4,600 | 4,600 | 4,560 | 4,560 | 1,300 | 4,560 |
| 1994-08-17 | 4,800 | 4,800 | 4,800 | 4,800 | 400 | 4,800 |
| 1994-08-16 | 4,630 | 4,800 | 4,630 | 4,800 | 600 | 4,800 |
| 1994-08-15 | 4,700 | 4,700 | 4,630 | 4,630 | 600 | 4,630 |
| 1994-08-11 | 4,800 | 4,800 | 4,700 | 4,800 | 3,100 | 4,800 |
| 1994-08-10 | 4,730 | 4,730 | 4,680 | 4,680 | 600 | 4,680 |
| 1994-08-09 | 4,690 | 4,690 | 4,680 | 4,680 | 900 | 4,680 |
| 1994-08-08 | 4,650 | 4,690 | 4,650 | 4,690 | 500 | 4,690 |
| 1994-08-05 | 4,690 | 4,790 | 4,680 | 4,680 | 1,300 | 4,680 |
| 1994-08-04 | 4,700 | 4,700 | 4,680 | 4,700 | 800 | 4,700 |
| 1994-08-03 | 4,700 | 4,700 | 4,700 | 4,700 | 1,100 | 4,700 |
| 1994-08-02 | 4,780 | 4,780 | 4,710 | 4,770 | 1,500 | 4,770 |
| 1994-08-01 | 4,800 | 4,800 | 4,720 | 4,720 | 1,100 | 4,720 |
| 1994-07-29 | 4,790 | 4,790 | 4,790 | 4,790 | 100 | 4,790 |
| 1994-07-28 | 4,770 | 4,790 | 4,750 | 4,790 | 1,500 | 4,790 |
| 1994-07-26 | 4,790 | 4,790 | 4,780 | 4,790 | 2,300 | 4,790 |
| 1994-07-25 | 4,790 | 4,790 | 4,790 | 4,790 | 1,200 | 4,790 |
| 1994-07-22 | 4,750 | 4,800 | 4,750 | 4,790 | 500 | 4,790 |
| 1994-07-21 | 4,750 | 4,750 | 4,750 | 4,750 | 1,900 | 4,750 |
| 1994-07-20 | 4,800 | 4,800 | 4,750 | 4,750 | 700 | 4,750 |
| 1994-07-19 | 4,690 | 4,750 | 4,690 | 4,700 | 1,500 | 4,700 |
| 1994-07-18 | 4,580 | 4,580 | 4,580 | 4,580 | 500 | 4,580 |
| 1994-07-15 | 4,580 | 4,580 | 4,580 | 4,580 | 200 | 4,580 |
| 1994-07-14 | 4,530 | 4,570 | 4,530 | 4,570 | 1,000 | 4,570 |
| 1994-07-13 | 4,520 | 4,530 | 4,520 | 4,530 | 1,100 | 4,530 |
| 1994-07-12 | 4,690 | 4,690 | 4,530 | 4,530 | 2,000 | 4,530 |
| 1994-07-08 | 4,700 | 4,700 | 4,700 | 4,700 | 2,200 | 4,700 |
| 1994-07-07 | 4,710 | 4,710 | 4,700 | 4,700 | 1,000 | 4,700 |
| 1994-07-06 | 4,750 | 4,750 | 4,710 | 4,710 | 2,700 | 4,710 |
| 1994-07-05 | 4,700 | 4,750 | 4,700 | 4,750 | 700 | 4,750 |
| 1994-07-04 | 4,900 | 4,900 | 4,750 | 4,750 | 600 | 4,750 |
| 1994-07-01 | 4,750 | 4,750 | 4,700 | 4,700 | 2,200 | 4,700 |
| 1994-06-30 | 4,750 | 4,750 | 4,750 | 4,750 | 1,600 | 4,750 |
| 1994-06-29 | 4,760 | 4,760 | 4,750 | 4,750 | 1,600 | 4,750 |
| 1994-06-28 | 4,750 | 4,760 | 4,750 | 4,760 | 700 | 4,760 |
| 1994-06-27 | 4,900 | 4,900 | 4,750 | 4,750 | 1,400 | 4,750 |
| 1994-06-24 | 4,750 | 4,900 | 4,750 | 4,900 | 3,700 | 4,900 |
| 1994-06-23 | 4,750 | 4,750 | 4,750 | 4,750 | 800 | 4,750 |
| 1994-06-22 | 5,000 | 5,000 | 4,940 | 4,990 | 6,600 | 4,990 |
| 1994-06-21 | 4,750 | 5,000 | 4,750 | 5,000 | 6,600 | 5,000 |
| 1994-06-20 | 4,900 | 4,900 | 4,750 | 4,750 | 3,900 | 4,750 |
| 1994-06-17 | 4,900 | 4,900 | 4,900 | 4,900 | 2,300 | 4,900 |
| 1994-06-16 | 5,000 | 5,000 | 4,900 | 4,900 | 3,600 | 4,900 |
| 1994-06-15 | 5,000 | 5,000 | 5,000 | 5,000 | 900 | 5,000 |
| 1994-06-14 | 5,000 | 5,050 | 5,000 | 5,000 | 6,300 | 5,000 |
| 1994-06-13 | 4,920 | 5,000 | 4,920 | 5,000 | 1,800 | 5,000 |
| 1994-06-10 | 4,910 | 4,920 | 4,910 | 4,920 | 8,700 | 4,920 |
| 1994-06-09 | 4,910 | 4,910 | 4,910 | 4,910 | 600 | 4,910 |
| 1994-06-08 | 4,910 | 4,950 | 4,910 | 4,910 | 400 | 4,910 |
| 1994-06-07 | 4,990 | 4,990 | 4,900 | 4,900 | 500 | 4,900 |
| 1994-06-06 | 5,050 | 5,050 | 5,000 | 5,000 | 4,500 | 5,000 |
| 1994-06-03 | 4,900 | 4,900 | 4,900 | 4,900 | 200 | 4,900 |
| 1994-06-02 | 5,000 | 5,000 | 5,000 | 5,000 | 400 | 5,000 |
| 1994-06-01 | 5,000 | 5,000 | 4,900 | 5,000 | 2,900 | 5,000 |
| 1994-05-31 | 4,950 | 4,970 | 4,940 | 4,970 | 400 | 4,970 |
| 1994-05-30 | 5,010 | 5,030 | 4,930 | 4,930 | 600 | 4,930 |
| 1994-05-27 | 4,990 | 5,010 | 4,990 | 5,010 | 6,500 | 5,010 |
| 1994-05-26 | 4,970 | 4,980 | 4,950 | 4,970 | 1,000 | 4,970 |
| 1994-05-25 | 4,970 | 4,970 | 4,950 | 4,950 | 2,400 | 4,950 |
| 1994-05-24 | 4,950 | 4,970 | 4,950 | 4,970 | 5,800 | 4,970 |
| 1994-05-23 | 4,900 | 4,950 | 4,900 | 4,950 | 2,500 | 4,950 |
| 1994-05-20 | 4,950 | 4,950 | 4,900 | 4,900 | 2,800 | 4,900 |
| 1994-05-19 | 4,900 | 4,920 | 4,900 | 4,920 | 1,900 | 4,920 |
| 1994-05-18 | 4,910 | 4,910 | 4,900 | 4,900 | 1,200 | 4,900 |
| 1994-05-17 | 4,950 | 4,950 | 4,910 | 4,910 | 2,700 | 4,910 |
| 1994-05-16 | 4,960 | 4,960 | 4,900 | 4,900 | 2,600 | 4,900 |
| 1994-05-13 | 4,940 | 4,940 | 4,900 | 4,910 | 2,600 | 4,910 |
| 1994-05-12 | 4,940 | 4,940 | 4,940 | 4,940 | 700 | 4,940 |
| 1994-05-11 | 4,940 | 4,940 | 4,900 | 4,900 | 2,500 | 4,900 |
| 1994-05-10 | 4,900 | 4,950 | 4,900 | 4,940 | 500 | 4,940 |
| 1994-05-09 | 4,950 | 4,950 | 4,900 | 4,900 | 900 | 4,900 |
| 1994-05-06 | 4,980 | 5,000 | 4,950 | 4,950 | 1,300 | 4,950 |
| 1994-05-02 | 4,950 | 4,950 | 4,910 | 4,910 | 2,200 | 4,910 |
| 1994-04-28 | 4,920 | 4,950 | 4,920 | 4,920 | 2,900 | 4,920 |
| 1994-04-27 | 4,900 | 4,920 | 4,900 | 4,900 | 4,000 | 4,900 |
| 1994-04-26 | 4,940 | 4,940 | 4,900 | 4,900 | 4,400 | 4,900 |
| 1994-04-25 | 4,940 | 4,940 | 4,940 | 4,940 | 1,000 | 4,940 |
| 1994-04-22 | 4,940 | 4,940 | 4,920 | 4,920 | 2,700 | 4,920 |
| 1994-04-21 | 4,880 | 4,900 | 4,880 | 4,890 | 4,700 | 4,890 |
| 1994-04-20 | 4,930 | 4,930 | 4,880 | 4,880 | 1,500 | 4,880 |
| 1994-04-19 | 4,910 | 4,910 | 4,900 | 4,900 | 3,000 | 4,900 |
| 1994-04-18 | 4,950 | 4,950 | 4,900 | 4,930 | 1,000 | 4,930 |
| 1994-04-15 | 4,900 | 4,900 | 4,900 | 4,900 | 1,200 | 4,900 |
| 1994-04-14 | 4,950 | 4,950 | 4,900 | 4,900 | 600 | 4,900 |
| 1994-04-13 | 4,900 | 4,950 | 4,850 | 4,950 | 2,400 | 4,950 |
| 1994-04-12 | 4,900 | 4,900 | 4,850 | 4,850 | 1,500 | 4,850 |
| 1994-04-11 | 4,900 | 4,900 | 4,900 | 4,900 | 1,500 | 4,900 |
| 1994-04-08 | 5,000 | 5,000 | 4,990 | 4,990 | 1,000 | 4,990 |
| 1994-04-07 | 4,900 | 5,000 | 4,800 | 5,000 | 2,400 | 5,000 |
| 1994-04-06 | 4,880 | 4,880 | 4,800 | 4,800 | 4,500 | 4,800 |
| 1994-04-05 | 4,850 | 4,900 | 4,800 | 4,800 | 2,200 | 4,800 |
| 1994-04-04 | 4,850 | 4,850 | 4,800 | 4,800 | 3,400 | 4,800 |
| 1994-04-01 | 4,800 | 4,850 | 4,800 | 4,850 | 1,900 | 4,850 |
| 1994-03-31 | 4,810 | 4,850 | 4,800 | 4,800 | 2,400 | 4,800 |
| 1994-03-30 | 4,930 | 4,930 | 4,860 | 4,860 | 5,500 | 4,860 |
| 1994-03-29 | 4,950 | 4,950 | 4,930 | 4,950 | 24,300 | 4,950 |
| 1994-03-28 | 4,920 | 4,920 | 4,900 | 4,910 | 1,200 | 4,910 |
| 1994-03-25 | 4,950 | 4,950 | 4,890 | 4,890 | 2,700 | 4,890 |
| 1994-03-24 | 4,950 | 4,950 | 4,940 | 4,950 | 29,900 | 4,950 |
| 1994-03-23 | 5,010 | 5,010 | 4,950 | 4,950 | 19,200 | 4,950 |
| 1994-03-22 | 4,980 | 5,080 | 4,970 | 4,970 | 24,800 | 4,970 |
| 1994-03-18 | 4,900 | 4,980 | 4,900 | 4,950 | 7,300 | 4,950 |
| 1994-03-17 | 4,870 | 4,880 | 4,870 | 4,880 | 8,500 | 4,880 |
| 1994-03-16 | 4,860 | 4,870 | 4,850 | 4,870 | 3,800 | 4,870 |
| 1994-03-15 | 4,790 | 4,850 | 4,790 | 4,850 | 10,100 | 4,850 |
| 1994-03-14 | 4,660 | 4,750 | 4,660 | 4,750 | 4,100 | 4,750 |
| 1994-03-11 | 4,640 | 4,650 | 4,610 | 4,650 | 13,400 | 4,650 |
| 1994-03-10 | 4,620 | 4,620 | 4,600 | 4,600 | 10,300 | 4,600 |
| 1994-03-09 | 4,630 | 4,630 | 4,600 | 4,620 | 12,500 | 4,620 |
| 1994-03-08 | 4,580 | 4,630 | 4,580 | 4,630 | 14,100 | 4,630 |
| 1994-03-07 | 4,610 | 4,610 | 4,580 | 4,580 | 13,800 | 4,580 |
| 1994-03-04 | 4,590 | 4,650 | 4,590 | 4,600 | 16,400 | 4,600 |
| 1994-03-03 | 4,550 | 4,620 | 4,550 | 4,590 | 10,200 | 4,590 |
| 1994-03-02 | 4,560 | 4,620 | 4,560 | 4,570 | 5,100 | 4,570 |
| 1994-03-01 | 4,550 | 4,560 | 4,550 | 4,550 | 5,800 | 4,550 |
| 1994-02-28 | 4,530 | 4,540 | 4,520 | 4,540 | 4,500 | 4,540 |
| 1994-02-25 | 4,520 | 4,530 | 4,500 | 4,500 | 12,400 | 4,500 |
| 1994-02-24 | 4,550 | 4,580 | 4,510 | 4,540 | 17,400 | 4,540 |
| 1994-02-23 | 4,550 | 4,550 | 4,530 | 4,550 | 4,600 | 4,550 |
| 1994-02-22 | 4,550 | 4,550 | 4,530 | 4,550 | 3,200 | 4,550 |
| 1994-02-21 | 4,550 | 4,550 | 4,510 | 4,510 | 12,300 | 4,510 |
| 1994-02-18 | 4,580 | 4,580 | 4,530 | 4,550 | 4,000 | 4,550 |
| 1994-02-17 | 4,560 | 4,580 | 4,510 | 4,580 | 12,800 | 4,580 |
| 1994-02-16 | 4,600 | 4,600 | 4,560 | 4,590 | 5,600 | 4,590 |
| 1994-02-15 | 4,600 | 4,600 | 4,600 | 4,600 | 3,200 | 4,600 |
| 1994-02-14 | 4,750 | 4,750 | 4,650 | 4,650 | 1,900 | 4,650 |
| 1994-02-10 | 4,680 | 4,700 | 4,650 | 4,680 | 12,900 | 4,680 |
| 1994-02-09 | 4,740 | 4,750 | 4,680 | 4,680 | 3,200 | 4,680 |
| 1994-02-08 | 4,850 | 4,850 | 4,740 | 4,740 | 23,900 | 4,740 |
| 1994-02-07 | 4,850 | 4,850 | 4,850 | 4,850 | 1,300 | 4,850 |
| 1994-02-04 | 4,610 | 4,690 | 4,590 | 4,600 | 11,200 | 4,600 |
| 1994-02-03 | 4,700 | 4,700 | 4,600 | 4,640 | 8,500 | 4,640 |
| 1994-02-02 | 4,790 | 4,790 | 4,600 | 4,700 | 8,000 | 4,700 |
| 1994-02-01 | 4,800 | 4,850 | 4,790 | 4,790 | 8,300 | 4,790 |
| 1994-01-31 | 4,800 | 4,850 | 4,750 | 4,790 | 14,500 | 4,790 |
| 1994-01-28 | 4,700 | 4,800 | 4,700 | 4,750 | 3,100 | 4,750 |
| 1994-01-27 | 4,790 | 4,820 | 4,700 | 4,700 | 2,500 | 4,700 |
| 1994-01-26 | 4,850 | 4,850 | 4,800 | 4,850 | 2,500 | 4,850 |
| 1994-01-25 | 4,790 | 4,840 | 4,790 | 4,840 | 1,000 | 4,840 |
| 1994-01-24 | 4,840 | 4,840 | 4,840 | 4,840 | 2,200 | 4,840 |
| 1994-01-21 | 4,800 | 4,850 | 4,800 | 4,850 | 6,000 | 4,850 |
| 1994-01-20 | 4,800 | 4,800 | 4,730 | 4,800 | 9,900 | 4,800 |
| 1994-01-19 | 4,760 | 4,850 | 4,730 | 4,820 | 8,000 | 4,820 |
| 1994-01-18 | 4,810 | 4,810 | 4,750 | 4,800 | 3,200 | 4,800 |
| 1994-01-17 | 4,920 | 4,920 | 4,860 | 4,860 | 2,900 | 4,860 |
| 1994-01-14 | 4,910 | 4,940 | 4,910 | 4,910 | 2,100 | 4,910 |
| 1994-01-13 | 4,970 | 4,970 | 4,950 | 4,960 | 3,200 | 4,960 |
| 1994-01-12 | 4,950 | 4,970 | 4,940 | 4,940 | 5,700 | 4,940 |
| 1994-01-11 | 4,970 | 4,970 | 4,960 | 4,960 | 3,400 | 4,960 |
| 1994-01-10 | 4,900 | 4,950 | 4,900 | 4,950 | 1,700 | 4,950 |
| 1994-01-07 | 4,940 | 4,980 | 4,900 | 4,950 | 2,500 | 4,950 |
| 1994-01-06 | 5,100 | 5,100 | 5,030 | 5,030 | 1,100 | 5,030 |
| 1994-01-05 | 5,150 | 5,150 | 5,040 | 5,040 | 1,100 | 5,040 |
| 1994-01-04 | 5,140 | 5,140 | 5,050 | 5,050 | 300 | 5,050 |
分割・併合履歴 ： [1993-01-29]1株→1.047株 [1989-09-26]1株→1.05株 [1987-07-28]1株→1.142株 [1983-01-27]1株→1.202株
