5261 リソルホールディングス(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 | 1,030 | 1,040 | 1,020 | 1,020 | 48,000 | 10,200 |
| 1994-12-29 | 1,030 | 1,040 | 1,030 | 1,040 | 42,000 | 10,400 |
| 1994-12-28 | 1,100 | 1,100 | 1,050 | 1,050 | 146,000 | 10,500 |
| 1994-12-27 | 1,030 | 1,090 | 1,010 | 1,090 | 242,000 | 10,900 |
| 1994-12-26 | 980 | 1,020 | 980 | 1,020 | 158,000 | 10,200 |
| 1994-12-22 | 951 | 981 | 951 | 981 | 106,000 | 9,810 |
| 1994-12-21 | 943 | 950 | 943 | 947 | 29,000 | 9,470 |
| 1994-12-20 | 942 | 942 | 931 | 933 | 43,000 | 9,330 |
| 1994-12-19 | 955 | 955 | 940 | 941 | 31,000 | 9,410 |
| 1994-12-16 | 955 | 955 | 945 | 946 | 39,000 | 9,460 |
| 1994-12-15 | 962 | 962 | 952 | 956 | 12,000 | 9,560 |
| 1994-12-14 | 952 | 972 | 952 | 972 | 9,000 | 9,720 |
| 1994-12-13 | 947 | 952 | 947 | 948 | 16,000 | 9,480 |
| 1994-12-12 | 971 | 971 | 946 | 946 | 11,000 | 9,460 |
| 1994-12-09 | 960 | 970 | 950 | 951 | 87,000 | 9,510 |
| 1994-12-08 | 984 | 986 | 970 | 970 | 32,000 | 9,700 |
| 1994-12-07 | 995 | 1,000 | 981 | 984 | 35,000 | 9,840 |
| 1994-12-06 | 1,020 | 1,030 | 990 | 990 | 43,000 | 9,900 |
| 1994-12-05 | 1,010 | 1,010 | 1,000 | 1,000 | 41,000 | 10,000 |
| 1994-12-02 | 1,020 | 1,020 | 985 | 986 | 29,000 | 9,860 |
| 1994-12-01 | 1,040 | 1,040 | 1,000 | 1,000 | 26,000 | 10,000 |
| 1994-11-30 | 975 | 1,030 | 975 | 1,020 | 52,000 | 10,200 |
| 1994-11-29 | 943 | 960 | 943 | 956 | 21,000 | 9,560 |
| 1994-11-28 | 931 | 949 | 931 | 933 | 54,000 | 9,330 |
| 1994-11-25 | 950 | 970 | 920 | 925 | 76,000 | 9,250 |
| 1994-11-24 | 980 | 987 | 950 | 950 | 68,000 | 9,500 |
| 1994-11-22 | 1,000 | 1,000 | 985 | 988 | 46,000 | 9,880 |
| 1994-11-21 | 1,040 | 1,040 | 1,010 | 1,010 | 15,000 | 10,100 |
| 1994-11-18 | 1,010 | 1,040 | 1,000 | 1,000 | 32,000 | 10,000 |
| 1994-11-17 | 1,010 | 1,030 | 1,010 | 1,010 | 13,000 | 10,100 |
| 1994-11-16 | 1,060 | 1,060 | 1,010 | 1,010 | 33,000 | 10,100 |
| 1994-11-15 | 989 | 1,040 | 989 | 1,040 | 36,000 | 10,400 |
| 1994-11-14 | 1,000 | 1,000 | 985 | 986 | 28,000 | 9,860 |
| 1994-11-11 | 1,010 | 1,020 | 985 | 1,010 | 83,000 | 10,100 |
| 1994-11-10 | 1,050 | 1,060 | 1,010 | 1,010 | 78,000 | 10,100 |
| 1994-11-09 | 1,070 | 1,070 | 1,020 | 1,050 | 105,000 | 10,500 |
| 1994-11-08 | 1,100 | 1,100 | 1,060 | 1,060 | 19,000 | 10,600 |
| 1994-11-07 | 1,090 | 1,090 | 1,060 | 1,060 | 39,000 | 10,600 |
| 1994-11-04 | 1,110 | 1,110 | 1,090 | 1,110 | 40,000 | 11,100 |
| 1994-11-02 | 1,130 | 1,130 | 1,090 | 1,100 | 68,000 | 11,000 |
| 1994-11-01 | 1,120 | 1,140 | 1,120 | 1,130 | 36,000 | 11,300 |
| 1994-10-31 | 1,090 | 1,120 | 1,080 | 1,120 | 43,000 | 11,200 |
| 1994-10-28 | 1,090 | 1,100 | 1,050 | 1,090 | 75,000 | 10,900 |
| 1994-10-27 | 1,130 | 1,150 | 1,100 | 1,100 | 44,000 | 11,000 |
| 1994-10-26 | 1,120 | 1,160 | 1,110 | 1,130 | 49,000 | 11,300 |
| 1994-10-25 | 1,130 | 1,130 | 1,110 | 1,110 | 79,000 | 11,100 |
| 1994-10-24 | 1,150 | 1,150 | 1,120 | 1,120 | 32,000 | 11,200 |
| 1994-10-21 | 1,150 | 1,160 | 1,130 | 1,130 | 35,000 | 11,300 |
| 1994-10-20 | 1,150 | 1,170 | 1,140 | 1,170 | 61,000 | 11,700 |
| 1994-10-19 | 1,190 | 1,200 | 1,130 | 1,130 | 91,000 | 11,300 |
| 1994-10-18 | 1,170 | 1,190 | 1,160 | 1,190 | 83,000 | 11,900 |
| 1994-10-17 | 1,140 | 1,160 | 1,140 | 1,150 | 61,000 | 11,500 |
| 1994-10-14 | 1,150 | 1,160 | 1,130 | 1,160 | 35,000 | 11,600 |
| 1994-10-13 | 1,140 | 1,150 | 1,130 | 1,130 | 41,000 | 11,300 |
| 1994-10-12 | 1,110 | 1,150 | 1,110 | 1,130 | 47,000 | 11,300 |
| 1994-10-11 | 1,130 | 1,130 | 1,110 | 1,110 | 36,000 | 11,100 |
| 1994-10-07 | 1,150 | 1,150 | 1,110 | 1,120 | 51,000 | 11,200 |
| 1994-10-06 | 1,120 | 1,140 | 1,120 | 1,120 | 38,000 | 11,200 |
| 1994-10-05 | 1,150 | 1,150 | 1,120 | 1,140 | 43,000 | 11,400 |
| 1994-10-04 | 1,200 | 1,200 | 1,120 | 1,130 | 92,000 | 11,300 |
| 1994-10-03 | 1,130 | 1,200 | 1,100 | 1,200 | 282,000 | 12,000 |
| 1994-09-30 | 1,160 | 1,160 | 1,110 | 1,140 | 73,000 | 11,400 |
| 1994-09-29 | 1,140 | 1,170 | 1,110 | 1,150 | 85,000 | 11,500 |
| 1994-09-28 | 1,150 | 1,220 | 1,150 | 1,150 | 242,000 | 11,500 |
| 1994-09-27 | 1,160 | 1,170 | 1,130 | 1,170 | 312,000 | 11,700 |
| 1994-09-26 | 1,070 | 1,100 | 1,060 | 1,060 | 176,000 | 10,600 |
| 1994-09-22 | 1,080 | 1,080 | 1,060 | 1,080 | 61,000 | 10,800 |
| 1994-09-21 | 1,050 | 1,100 | 1,040 | 1,090 | 96,000 | 10,900 |
| 1994-09-20 | 1,030 | 1,080 | 1,030 | 1,060 | 146,000 | 10,600 |
| 1994-09-19 | 1,050 | 1,070 | 1,030 | 1,040 | 96,000 | 10,400 |
| 1994-09-16 | 1,060 | 1,090 | 1,060 | 1,060 | 43,000 | 10,600 |
| 1994-09-14 | 1,090 | 1,100 | 1,050 | 1,070 | 84,000 | 10,700 |
| 1994-09-13 | 1,150 | 1,150 | 1,080 | 1,090 | 82,000 | 10,900 |
| 1994-09-12 | 1,140 | 1,180 | 1,140 | 1,150 | 105,000 | 11,500 |
| 1994-09-09 | 1,160 | 1,190 | 1,140 | 1,150 | 261,000 | 11,500 |
| 1994-09-08 | 1,010 | 1,040 | 1,010 | 1,030 | 84,000 | 10,300 |
| 1994-09-07 | 1,020 | 1,040 | 981 | 990 | 323,000 | 9,900 |
| 1994-09-06 | 1,090 | 1,110 | 1,020 | 1,040 | 159,000 | 10,400 |
| 1994-09-05 | 1,160 | 1,160 | 1,100 | 1,130 | 90,000 | 11,300 |
| 1994-09-02 | 1,170 | 1,200 | 1,140 | 1,140 | 265,000 | 11,400 |
| 1994-09-01 | 1,230 | 1,230 | 1,190 | 1,190 | 61,000 | 11,900 |
| 1994-08-31 | 1,220 | 1,250 | 1,180 | 1,230 | 110,000 | 12,300 |
| 1994-08-30 | 1,290 | 1,290 | 1,200 | 1,210 | 181,000 | 12,100 |
| 1994-08-29 | 1,320 | 1,330 | 1,290 | 1,290 | 52,000 | 12,900 |
| 1994-08-26 | 1,300 | 1,320 | 1,300 | 1,320 | 68,000 | 13,200 |
| 1994-08-25 | 1,340 | 1,360 | 1,300 | 1,330 | 57,000 | 13,300 |
| 1994-08-24 | 1,280 | 1,360 | 1,270 | 1,360 | 76,000 | 13,600 |
| 1994-08-23 | 1,260 | 1,300 | 1,250 | 1,290 | 101,000 | 12,900 |
| 1994-08-22 | 1,350 | 1,360 | 1,250 | 1,290 | 128,000 | 12,900 |
| 1994-08-19 | 1,360 | 1,400 | 1,350 | 1,360 | 106,000 | 13,600 |
| 1994-08-18 | 1,360 | 1,380 | 1,350 | 1,360 | 52,000 | 13,600 |
| 1994-08-17 | 1,440 | 1,440 | 1,390 | 1,400 | 103,000 | 14,000 |
| 1994-08-16 | 1,390 | 1,450 | 1,370 | 1,450 | 156,000 | 14,500 |
| 1994-08-15 | 1,360 | 1,390 | 1,350 | 1,390 | 81,000 | 13,900 |
| 1994-08-12 | 1,300 | 1,370 | 1,290 | 1,370 | 148,000 | 13,700 |
| 1994-08-11 | 1,330 | 1,360 | 1,270 | 1,290 | 329,000 | 12,900 |
| 1994-08-10 | 1,450 | 1,450 | 1,370 | 1,370 | 168,000 | 13,700 |
| 1994-08-09 | 1,500 | 1,500 | 1,430 | 1,490 | 122,000 | 14,900 |
| 1994-08-08 | 1,530 | 1,530 | 1,490 | 1,500 | 69,000 | 15,000 |
| 1994-08-05 | 1,500 | 1,580 | 1,470 | 1,510 | 357,000 | 15,100 |
| 1994-08-04 | 1,540 | 1,540 | 1,500 | 1,510 | 271,000 | 15,100 |
| 1994-08-03 | 1,550 | 1,580 | 1,530 | 1,540 | 167,000 | 15,400 |
| 1994-08-02 | 1,590 | 1,610 | 1,530 | 1,530 | 491,000 | 15,300 |
| 1994-08-01 | 1,520 | 1,590 | 1,520 | 1,580 | 510,000 | 15,800 |
| 1994-07-29 | 1,580 | 1,590 | 1,520 | 1,550 | 532,000 | 15,500 |
| 1994-07-28 | 1,600 | 1,650 | 1,550 | 1,580 | 1,290,000 | 15,800 |
| 1994-07-27 | 1,550 | 1,650 | 1,540 | 1,630 | 3,213,000 | 16,300 |
| 1994-07-26 | 1,400 | 1,480 | 1,380 | 1,480 | 707,000 | 14,800 |
| 1994-07-25 | 1,470 | 1,500 | 1,420 | 1,420 | 579,000 | 14,200 |
| 1994-07-22 | 1,450 | 1,500 | 1,450 | 1,460 | 1,225,000 | 14,600 |
| 1994-07-21 | 1,410 | 1,470 | 1,380 | 1,410 | 1,520,000 | 14,100 |
| 1994-07-20 | 1,350 | 1,410 | 1,310 | 1,410 | 1,188,000 | 14,100 |
| 1994-07-19 | 1,290 | 1,370 | 1,290 | 1,350 | 1,533,000 | 13,500 |
| 1994-07-18 | 1,180 | 1,270 | 1,180 | 1,250 | 950,000 | 12,500 |
| 1994-07-15 | 1,170 | 1,190 | 1,140 | 1,140 | 97,000 | 11,400 |
| 1994-07-14 | 1,130 | 1,190 | 1,090 | 1,190 | 115,000 | 11,900 |
| 1994-07-13 | 1,130 | 1,140 | 1,110 | 1,110 | 36,000 | 11,100 |
| 1994-07-12 | 1,120 | 1,120 | 1,100 | 1,120 | 20,000 | 11,200 |
| 1994-07-11 | 1,110 | 1,140 | 1,100 | 1,140 | 35,000 | 11,400 |
| 1994-07-08 | 1,130 | 1,140 | 1,110 | 1,140 | 52,000 | 11,400 |
| 1994-07-07 | 1,130 | 1,140 | 1,120 | 1,140 | 17,000 | 11,400 |
| 1994-07-06 | 1,150 | 1,150 | 1,130 | 1,140 | 57,000 | 11,400 |
| 1994-07-05 | 1,170 | 1,180 | 1,150 | 1,160 | 42,000 | 11,600 |
| 1994-07-04 | 1,220 | 1,230 | 1,170 | 1,170 | 185,000 | 11,700 |
| 1994-07-01 | 1,130 | 1,200 | 1,130 | 1,200 | 188,000 | 12,000 |
| 1994-06-30 | 1,090 | 1,130 | 1,090 | 1,120 | 84,000 | 11,200 |
| 1994-06-29 | 1,100 | 1,110 | 1,080 | 1,110 | 51,000 | 11,100 |
| 1994-06-28 | 1,110 | 1,130 | 1,100 | 1,120 | 65,000 | 11,200 |
| 1994-06-27 | 1,090 | 1,100 | 1,060 | 1,070 | 107,000 | 10,700 |
| 1994-06-24 | 1,160 | 1,160 | 1,130 | 1,130 | 75,000 | 11,300 |
| 1994-06-23 | 1,170 | 1,170 | 1,130 | 1,160 | 73,000 | 11,600 |
| 1994-06-22 | 1,080 | 1,150 | 1,070 | 1,140 | 127,000 | 11,400 |
| 1994-06-21 | 1,130 | 1,160 | 1,120 | 1,120 | 92,000 | 11,200 |
| 1994-06-20 | 1,190 | 1,200 | 1,140 | 1,150 | 39,000 | 11,500 |
| 1994-06-17 | 1,200 | 1,210 | 1,180 | 1,190 | 59,000 | 11,900 |
| 1994-06-16 | 1,220 | 1,220 | 1,190 | 1,200 | 128,000 | 12,000 |
| 1994-06-15 | 1,200 | 1,220 | 1,190 | 1,220 | 211,000 | 12,200 |
| 1994-06-14 | 1,220 | 1,220 | 1,190 | 1,190 | 144,000 | 11,900 |
| 1994-06-13 | 1,210 | 1,240 | 1,210 | 1,230 | 519,000 | 12,300 |
| 1994-06-10 | 1,150 | 1,200 | 1,150 | 1,200 | 413,000 | 12,000 |
| 1994-06-09 | 1,180 | 1,180 | 1,150 | 1,150 | 228,000 | 11,500 |
| 1994-06-08 | 1,150 | 1,180 | 1,120 | 1,180 | 251,000 | 11,800 |
| 1994-06-07 | 1,160 | 1,190 | 1,140 | 1,140 | 512,000 | 11,400 |
| 1994-06-06 | 1,090 | 1,170 | 1,090 | 1,130 | 738,000 | 11,300 |
| 1994-06-03 | 1,070 | 1,080 | 1,040 | 1,080 | 83,000 | 10,800 |
| 1994-06-02 | 1,050 | 1,090 | 1,050 | 1,080 | 174,000 | 10,800 |
| 1994-06-01 | 1,050 | 1,050 | 1,020 | 1,050 | 103,000 | 10,500 |
| 1994-05-31 | 1,060 | 1,060 | 1,040 | 1,050 | 100,000 | 10,500 |
| 1994-05-30 | 1,120 | 1,130 | 1,070 | 1,070 | 296,000 | 10,700 |
| 1994-05-27 | 1,090 | 1,100 | 1,070 | 1,100 | 466,000 | 11,000 |
| 1994-05-26 | 1,020 | 1,070 | 1,020 | 1,050 | 241,000 | 10,500 |
| 1994-05-25 | 1,040 | 1,040 | 1,010 | 1,020 | 109,000 | 10,200 |
| 1994-05-24 | 971 | 1,010 | 971 | 1,000 | 58,000 | 10,000 |
| 1994-05-23 | 965 | 979 | 960 | 967 | 44,000 | 9,670 |
| 1994-05-20 | 1,000 | 1,000 | 965 | 965 | 38,000 | 9,650 |
| 1994-05-19 | 1,000 | 1,000 | 980 | 980 | 63,000 | 9,800 |
| 1994-05-18 | 1,010 | 1,020 | 1,010 | 1,010 | 21,000 | 10,100 |
| 1994-05-17 | 1,020 | 1,030 | 1,000 | 1,000 | 46,000 | 10,000 |
| 1994-05-16 | 1,040 | 1,040 | 1,010 | 1,030 | 73,000 | 10,300 |
| 1994-05-13 | 1,030 | 1,050 | 1,020 | 1,020 | 100,000 | 10,200 |
| 1994-05-12 | 1,050 | 1,070 | 1,030 | 1,030 | 177,000 | 10,300 |
| 1994-05-11 | 1,040 | 1,050 | 1,000 | 1,050 | 212,000 | 10,500 |
| 1994-05-10 | 1,070 | 1,090 | 1,010 | 1,040 | 490,000 | 10,400 |
| 1994-05-09 | 945 | 1,040 | 945 | 1,040 | 517,000 | 10,400 |
| 1994-05-06 | 900 | 935 | 900 | 935 | 31,000 | 9,350 |
| 1994-05-02 | 882 | 900 | 882 | 900 | 11,000 | 9,000 |
| 1994-04-28 | 901 | 910 | 890 | 900 | 13,000 | 9,000 |
| 1994-04-27 | 890 | 910 | 885 | 910 | 27,000 | 9,100 |
| 1994-04-26 | 890 | 895 | 890 | 895 | 28,000 | 8,950 |
| 1994-04-25 | 910 | 910 | 885 | 910 | 30,000 | 9,100 |
| 1994-04-22 | 900 | 910 | 891 | 900 | 49,000 | 9,000 |
| 1994-04-21 | 909 | 920 | 895 | 900 | 75,000 | 9,000 |
| 1994-04-20 | 920 | 929 | 900 | 909 | 35,000 | 9,090 |
| 1994-04-19 | 920 | 938 | 920 | 937 | 36,000 | 9,370 |
| 1994-04-18 | 915 | 940 | 911 | 911 | 38,000 | 9,110 |
| 1994-04-15 | 905 | 935 | 905 | 910 | 30,000 | 9,100 |
| 1994-04-14 | 939 | 939 | 900 | 900 | 39,000 | 9,000 |
| 1994-04-13 | 929 | 929 | 916 | 928 | 64,000 | 9,280 |
| 1994-04-12 | 885 | 889 | 865 | 889 | 128,000 | 8,890 |
| 1994-04-11 | 909 | 914 | 891 | 895 | 98,000 | 8,950 |
| 1994-04-08 | 960 | 960 | 906 | 929 | 156,000 | 9,290 |
| 1994-04-07 | 933 | 958 | 884 | 958 | 143,000 | 9,580 |
| 1994-04-06 | 944 | 960 | 919 | 922 | 153,000 | 9,220 |
| 1994-04-05 | 990 | 990 | 974 | 974 | 82,000 | 9,740 |
| 1994-04-04 | 1,000 | 1,000 | 950 | 980 | 83,000 | 9,800 |
| 1994-04-01 | 1,010 | 1,020 | 990 | 991 | 218,000 | 9,910 |
| 1994-03-31 | 1,020 | 1,040 | 961 | 990 | 292,000 | 9,900 |
| 1994-03-30 | 959 | 1,050 | 934 | 1,020 | 863,000 | 10,200 |
| 1994-03-29 | 871 | 965 | 865 | 965 | 504,000 | 9,650 |
| 1994-03-28 | 797 | 865 | 797 | 865 | 238,000 | 8,650 |
| 1994-03-25 | 790 | 797 | 784 | 797 | 59,000 | 7,970 |
| 1994-03-24 | 760 | 795 | 760 | 795 | 58,000 | 7,950 |
| 1994-03-23 | 799 | 800 | 770 | 780 | 57,000 | 7,800 |
| 1994-03-22 | 800 | 800 | 786 | 797 | 51,000 | 7,970 |
| 1994-03-18 | 804 | 804 | 790 | 800 | 50,000 | 8,000 |
| 1994-03-17 | 810 | 810 | 791 | 802 | 47,000 | 8,020 |
| 1994-03-16 | 815 | 815 | 801 | 806 | 41,000 | 8,060 |
| 1994-03-15 | 815 | 820 | 807 | 810 | 85,000 | 8,100 |
| 1994-03-14 | 810 | 815 | 805 | 807 | 100,000 | 8,070 |
| 1994-03-11 | 776 | 815 | 776 | 800 | 134,000 | 8,000 |
| 1994-03-10 | 761 | 766 | 755 | 760 | 34,000 | 7,600 |
| 1994-03-09 | 778 | 780 | 751 | 752 | 14,000 | 7,520 |
| 1994-03-08 | 775 | 780 | 750 | 780 | 31,000 | 7,800 |
| 1994-03-07 | 770 | 780 | 770 | 775 | 27,000 | 7,750 |
| 1994-03-04 | 780 | 780 | 770 | 770 | 34,000 | 7,700 |
| 1994-03-03 | 789 | 790 | 780 | 780 | 21,000 | 7,800 |
| 1994-03-02 | 794 | 800 | 790 | 795 | 59,000 | 7,950 |
| 1994-03-01 | 740 | 780 | 740 | 780 | 36,000 | 7,800 |
| 1994-02-28 | 751 | 754 | 730 | 730 | 71,000 | 7,300 |
| 1994-02-25 | 751 | 752 | 749 | 750 | 47,000 | 7,500 |
| 1994-02-24 | 751 | 755 | 749 | 750 | 41,000 | 7,500 |
| 1994-02-23 | 755 | 755 | 749 | 750 | 25,000 | 7,500 |
| 1994-02-22 | 750 | 760 | 746 | 760 | 35,000 | 7,600 |
| 1994-02-21 | 757 | 757 | 749 | 749 | 12,000 | 7,490 |
| 1994-02-18 | 760 | 760 | 750 | 755 | 29,000 | 7,550 |
| 1994-02-17 | 765 | 765 | 755 | 760 | 27,000 | 7,600 |
| 1994-02-16 | 756 | 765 | 755 | 765 | 59,000 | 7,650 |
| 1994-02-15 | 766 | 766 | 750 | 766 | 31,000 | 7,660 |
| 1994-02-14 | 795 | 795 | 782 | 786 | 19,000 | 7,860 |
| 1994-02-10 | 800 | 800 | 796 | 797 | 19,000 | 7,970 |
| 1994-02-09 | 809 | 810 | 795 | 800 | 21,000 | 8,000 |
| 1994-02-08 | 800 | 819 | 791 | 819 | 88,000 | 8,190 |
| 1994-02-07 | 800 | 800 | 790 | 790 | 25,000 | 7,900 |
| 1994-02-04 | 810 | 810 | 790 | 800 | 60,000 | 8,000 |
| 1994-02-03 | 862 | 862 | 810 | 820 | 45,000 | 8,200 |
| 1994-02-02 | 880 | 880 | 851 | 852 | 100,000 | 8,520 |
| 1994-01-28 | 769 | 769 | 740 | 750 | 17,000 | 7,500 |
| 1994-01-27 | 791 | 791 | 770 | 770 | 38,000 | 7,700 |
| 1994-01-25 | 716 | 734 | 715 | 734 | 30,000 | 7,340 |
| 1994-01-24 | 710 | 710 | 700 | 700 | 39,000 | 7,000 |
| 1994-01-21 | 782 | 782 | 774 | 780 | 21,000 | 7,800 |
| 1994-01-20 | 800 | 800 | 780 | 782 | 29,000 | 7,820 |
| 1994-01-19 | 825 | 825 | 800 | 800 | 41,000 | 8,000 |
| 1994-01-18 | 848 | 848 | 825 | 825 | 15,000 | 8,250 |
| 1994-01-17 | 851 | 851 | 845 | 848 | 35,000 | 8,480 |
| 1994-01-14 | 810 | 850 | 810 | 850 | 51,000 | 8,500 |
| 1994-01-13 | 850 | 862 | 820 | 820 | 89,000 | 8,200 |
| 1994-01-12 | 759 | 820 | 758 | 820 | 76,000 | 8,200 |
| 1994-01-11 | 745 | 749 | 730 | 749 | 74,000 | 7,490 |
| 1994-01-10 | 680 | 681 | 680 | 680 | 24,000 | 6,800 |
| 1994-01-07 | 670 | 670 | 649 | 660 | 90,000 | 6,600 |
| 1994-01-06 | 696 | 720 | 690 | 690 | 30,000 | 6,900 |
| 1994-01-05 | 675 | 699 | 670 | 695 | 41,000 | 6,950 |
| 1994-01-04 | 674 | 675 | 674 | 675 | 5,000 | 6,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
