6365 (株)電業社機械製作所 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 | 13,200 | 13,300 | 13,000 | 13,100 | 1,200 | 4,366.67 |
| 1994-12-29 | 13,500 | 13,500 | 13,400 | 13,400 | 400 | 4,466.67 |
| 1994-12-28 | 14,000 | 14,000 | 13,700 | 14,000 | 1,700 | 4,666.67 |
| 1994-12-27 | 13,800 | 13,800 | 13,800 | 13,800 | 200 | 4,600 |
| 1994-12-26 | 13,400 | 13,400 | 13,400 | 13,400 | 200 | 4,466.67 |
| 1994-12-22 | 13,400 | 13,500 | 13,100 | 13,400 | 2,400 | 4,466.67 |
| 1994-12-21 | 13,300 | 13,300 | 13,300 | 13,300 | 300 | 4,433.33 |
| 1994-12-20 | 13,400 | 13,400 | 13,300 | 13,300 | 700 | 4,433.33 |
| 1994-12-19 | 13,500 | 13,500 | 13,500 | 13,500 | 200 | 4,500 |
| 1994-12-16 | 13,600 | 13,600 | 13,500 | 13,500 | 300 | 4,500 |
| 1994-12-15 | 13,700 | 13,700 | 13,600 | 13,600 | 1,200 | 4,533.33 |
| 1994-12-14 | 13,900 | 13,900 | 13,700 | 13,700 | 2,300 | 4,566.67 |
| 1994-12-13 | 14,200 | 14,200 | 14,000 | 14,000 | 1,400 | 4,666.67 |
| 1994-12-12 | 13,700 | 14,200 | 13,700 | 14,200 | 2,500 | 4,733.33 |
| 1994-12-09 | 13,800 | 13,800 | 13,700 | 13,700 | 1,800 | 4,566.67 |
| 1994-12-08 | 14,200 | 14,200 | 13,900 | 14,100 | 1,900 | 4,700 |
| 1994-12-07 | 14,200 | 14,200 | 14,200 | 14,200 | 700 | 4,733.33 |
| 1994-12-06 | 14,400 | 14,600 | 14,200 | 14,200 | 3,300 | 4,733.33 |
| 1994-12-05 | 14,300 | 14,500 | 14,100 | 14,300 | 2,800 | 4,766.67 |
| 1994-12-02 | 14,000 | 14,300 | 14,000 | 14,300 | 6,600 | 4,766.67 |
| 1994-12-01 | 13,500 | 13,800 | 13,500 | 13,800 | 1,200 | 4,600 |
| 1994-11-30 | 13,700 | 13,700 | 13,300 | 13,300 | 4,900 | 4,433.33 |
| 1994-11-29 | 13,700 | 13,700 | 13,500 | 13,700 | 6,800 | 4,566.67 |
| 1994-11-28 | 13,700 | 13,900 | 13,600 | 13,700 | 3,300 | 4,566.67 |
| 1994-11-25 | 14,000 | 14,000 | 13,700 | 13,700 | 2,600 | 4,566.67 |
| 1994-11-24 | 14,700 | 14,700 | 13,800 | 14,000 | 6,200 | 4,666.67 |
| 1994-11-22 | 15,300 | 15,300 | 15,100 | 15,100 | 1,800 | 5,033.33 |
| 1994-11-21 | 16,200 | 16,200 | 15,200 | 15,300 | 10,800 | 5,100 |
| 1994-11-18 | 14,600 | 15,500 | 14,600 | 15,500 | 2,800 | 5,166.67 |
| 1994-11-17 | 14,300 | 14,600 | 14,300 | 14,500 | 2,600 | 4,833.33 |
| 1994-11-16 | 14,500 | 14,500 | 14,400 | 14,400 | 300 | 4,800 |
| 1994-11-15 | 14,600 | 14,700 | 14,500 | 14,500 | 1,900 | 4,833.33 |
| 1994-11-14 | 14,700 | 14,700 | 14,600 | 14,700 | 1,400 | 4,900 |
| 1994-11-11 | 13,900 | 14,600 | 13,900 | 14,400 | 3,300 | 4,800 |
| 1994-11-10 | 13,100 | 14,000 | 13,100 | 13,700 | 4,600 | 4,566.67 |
| 1994-11-09 | 12,700 | 12,800 | 12,700 | 12,700 | 500 | 4,233.33 |
| 1994-11-08 | 13,100 | 13,100 | 12,700 | 12,800 | 1,500 | 4,266.67 |
| 1994-11-07 | 12,600 | 12,700 | 12,600 | 12,700 | 1,300 | 4,233.33 |
| 1994-11-04 | 13,000 | 13,000 | 12,600 | 12,600 | 300 | 4,200 |
| 1994-11-02 | 13,200 | 13,400 | 13,100 | 13,100 | 1,500 | 4,366.67 |
| 1994-11-01 | 13,700 | 13,800 | 13,700 | 13,800 | 1,100 | 4,600 |
| 1994-10-31 | 14,000 | 14,000 | 14,000 | 14,000 | 100 | 4,666.67 |
| 1994-10-27 | 14,500 | 14,500 | 14,400 | 14,400 | 400 | 4,800 |
| 1994-10-26 | 14,500 | 14,500 | 14,500 | 14,500 | 100 | 4,833.33 |
| 1994-10-25 | 14,500 | 14,500 | 14,500 | 14,500 | 100 | 4,833.33 |
| 1994-10-24 | 14,900 | 14,900 | 14,900 | 14,900 | 100 | 4,966.67 |
| 1994-10-21 | 14,900 | 14,900 | 14,900 | 14,900 | 800 | 4,966.67 |
| 1994-10-20 | 15,000 | 15,000 | 14,900 | 14,900 | 400 | 4,966.67 |
| 1994-10-19 | 15,000 | 15,000 | 15,000 | 15,000 | 200 | 5,000 |
| 1994-10-18 | 15,100 | 15,100 | 15,100 | 15,100 | 500 | 5,033.33 |
| 1994-10-17 | 15,500 | 15,500 | 15,500 | 15,500 | 500 | 5,166.67 |
| 1994-10-13 | 15,300 | 15,500 | 15,300 | 15,500 | 1,100 | 5,166.67 |
| 1994-10-12 | 15,700 | 15,700 | 15,500 | 15,700 | 1,700 | 5,233.33 |
| 1994-10-07 | 15,500 | 15,500 | 15,500 | 15,500 | 300 | 5,166.67 |
| 1994-10-06 | 15,500 | 15,500 | 15,500 | 15,500 | 200 | 5,166.67 |
| 1994-10-05 | 15,500 | 15,500 | 15,500 | 15,500 | 100 | 5,166.67 |
| 1994-10-04 | 15,900 | 15,900 | 15,900 | 15,900 | 100 | 5,300 |
| 1994-10-03 | 16,000 | 16,000 | 15,700 | 15,700 | 600 | 5,233.33 |
| 1994-09-30 | 15,800 | 15,800 | 15,800 | 15,800 | 1,100 | 5,266.67 |
| 1994-09-29 | 15,900 | 16,000 | 15,900 | 16,000 | 1,600 | 5,333.33 |
| 1994-09-28 | 15,900 | 15,900 | 15,900 | 15,900 | 200 | 5,300 |
| 1994-09-27 | 16,100 | 16,100 | 16,000 | 16,000 | 600 | 5,333.33 |
| 1994-09-26 | 16,100 | 16,100 | 15,800 | 15,800 | 700 | 5,266.67 |
| 1994-09-22 | 16,100 | 16,100 | 16,100 | 16,100 | 2,000 | 5,366.67 |
| 1994-09-21 | 16,000 | 16,000 | 15,900 | 15,900 | 2,700 | 5,300 |
| 1994-09-20 | 15,500 | 15,800 | 15,300 | 15,700 | 4,800 | 5,233.33 |
| 1994-09-14 | 15,500 | 15,500 | 15,500 | 15,500 | 200 | 5,166.67 |
| 1994-09-13 | 16,000 | 16,000 | 16,000 | 16,000 | 400 | 5,333.33 |
| 1994-09-09 | 15,400 | 15,400 | 15,400 | 15,400 | 5,200 | 5,133.33 |
| 1994-09-08 | 15,700 | 15,700 | 15,500 | 15,500 | 200 | 5,166.67 |
| 1994-09-07 | 15,800 | 15,900 | 15,800 | 15,800 | 2,300 | 5,266.67 |
| 1994-09-06 | 16,000 | 16,000 | 15,800 | 15,800 | 3,900 | 5,266.67 |
| 1994-09-05 | 16,200 | 16,200 | 16,100 | 16,100 | 4,300 | 5,366.67 |
| 1994-09-02 | 16,500 | 16,500 | 16,300 | 16,300 | 600 | 5,433.33 |
| 1994-09-01 | 16,300 | 16,300 | 16,300 | 16,300 | 900 | 5,433.33 |
| 1994-08-31 | 16,300 | 16,300 | 16,300 | 16,300 | 200 | 5,433.33 |
| 1994-08-30 | 16,300 | 16,300 | 16,300 | 16,300 | 2,000 | 5,433.33 |
| 1994-08-29 | 16,600 | 16,600 | 16,300 | 16,300 | 1,100 | 5,433.33 |
| 1994-08-26 | 16,700 | 16,700 | 16,700 | 16,700 | 200 | 5,566.67 |
| 1994-08-25 | 16,500 | 16,500 | 16,500 | 16,500 | 1,100 | 5,500 |
| 1994-08-24 | 16,300 | 16,300 | 16,200 | 16,300 | 1,600 | 5,433.33 |
| 1994-08-23 | 16,600 | 16,600 | 16,300 | 16,300 | 1,000 | 5,433.33 |
| 1994-08-19 | 16,400 | 16,400 | 16,300 | 16,300 | 1,700 | 5,433.33 |
| 1994-08-18 | 16,600 | 16,600 | 16,500 | 16,500 | 1,600 | 5,500 |
| 1994-08-17 | 16,600 | 16,600 | 16,600 | 16,600 | 300 | 5,533.33 |
| 1994-08-16 | 16,800 | 16,800 | 16,600 | 16,800 | 1,800 | 5,600 |
| 1994-08-15 | 16,800 | 16,800 | 16,800 | 16,800 | 400 | 5,600 |
| 1994-08-12 | 16,800 | 16,800 | 16,600 | 16,800 | 1,600 | 5,600 |
| 1994-08-10 | 16,600 | 16,600 | 16,600 | 16,600 | 2,100 | 5,533.33 |
| 1994-08-09 | 16,500 | 16,600 | 16,500 | 16,600 | 1,300 | 5,533.33 |
| 1994-08-05 | 16,100 | 16,200 | 16,100 | 16,200 | 3,200 | 5,400 |
| 1994-08-04 | 16,200 | 16,300 | 16,200 | 16,200 | 2,300 | 5,400 |
| 1994-08-03 | 16,200 | 16,200 | 16,200 | 16,200 | 300 | 5,400 |
| 1994-08-02 | 16,200 | 16,200 | 16,000 | 16,200 | 12,600 | 5,400 |
| 1994-08-01 | 16,100 | 16,100 | 16,100 | 16,100 | 1,000 | 5,366.67 |
| 1994-07-29 | 16,200 | 16,200 | 16,100 | 16,100 | 1,000 | 5,366.67 |
| 1994-07-28 | 16,300 | 16,300 | 16,100 | 16,100 | 400 | 5,366.67 |
| 1994-07-27 | 16,100 | 16,100 | 16,100 | 16,100 | 200 | 5,366.67 |
| 1994-07-26 | 16,300 | 16,300 | 16,300 | 16,300 | 1,000 | 5,433.33 |
| 1994-07-25 | 16,100 | 16,100 | 16,100 | 16,100 | 700 | 5,366.67 |
| 1994-07-22 | 16,600 | 16,600 | 16,500 | 16,500 | 600 | 5,500 |
| 1994-07-21 | 16,500 | 16,700 | 16,500 | 16,700 | 4,400 | 5,566.67 |
| 1994-07-20 | 16,700 | 16,700 | 16,300 | 16,300 | 1,100 | 5,433.33 |
| 1994-07-19 | 16,700 | 16,700 | 16,700 | 16,700 | 1,200 | 5,566.67 |
| 1994-07-18 | 16,600 | 16,700 | 16,600 | 16,700 | 5,800 | 5,566.67 |
| 1994-07-15 | 16,700 | 16,700 | 16,700 | 16,700 | 100 | 5,566.67 |
| 1994-07-14 | 16,500 | 16,500 | 16,300 | 16,300 | 600 | 5,433.33 |
| 1994-07-13 | 16,700 | 16,700 | 16,300 | 16,400 | 1,700 | 5,466.67 |
| 1994-07-07 | 16,700 | 16,800 | 16,700 | 16,800 | 4,400 | 5,600 |
| 1994-07-05 | 16,500 | 16,700 | 16,500 | 16,700 | 2,700 | 5,566.67 |
| 1994-07-04 | 16,800 | 16,800 | 16,500 | 16,500 | 1,500 | 5,500 |
| 1994-07-01 | 16,800 | 16,800 | 16,600 | 16,800 | 7,500 | 5,600 |
| 1994-06-30 | 16,700 | 17,000 | 16,700 | 17,000 | 500 | 5,666.67 |
| 1994-06-29 | 16,600 | 16,600 | 16,600 | 16,600 | 700 | 5,533.33 |
| 1994-06-28 | 16,600 | 16,700 | 16,600 | 16,700 | 1,600 | 5,566.67 |
| 1994-06-27 | 16,700 | 16,700 | 16,500 | 16,500 | 1,500 | 5,500 |
| 1994-06-24 | 16,700 | 16,900 | 16,700 | 16,800 | 1,400 | 5,600 |
| 1994-06-23 | 16,600 | 16,600 | 16,500 | 16,500 | 500 | 5,500 |
| 1994-06-22 | 16,400 | 16,600 | 16,400 | 16,500 | 3,200 | 5,500 |
| 1994-06-21 | 16,400 | 16,400 | 16,000 | 16,000 | 1,900 | 5,333.33 |
| 1994-06-20 | 17,000 | 17,000 | 16,900 | 16,900 | 4,800 | 5,633.33 |
| 1994-06-17 | 17,100 | 17,100 | 17,000 | 17,000 | 1,000 | 5,666.67 |
| 1994-06-16 | 16,900 | 16,900 | 16,900 | 16,900 | 3,900 | 5,633.33 |
| 1994-06-15 | 17,400 | 17,400 | 16,900 | 16,900 | 1,100 | 5,633.33 |
| 1994-06-14 | 17,500 | 17,500 | 17,300 | 17,300 | 600 | 5,766.67 |
| 1994-06-13 | 17,800 | 17,800 | 17,600 | 17,600 | 3,100 | 5,866.67 |
| 1994-06-10 | 18,300 | 18,300 | 18,000 | 18,000 | 4,500 | 6,000 |
| 1994-06-09 | 17,700 | 18,300 | 17,700 | 18,300 | 1,200 | 6,100 |
| 1994-06-08 | 17,400 | 17,500 | 17,400 | 17,500 | 1,000 | 5,833.33 |
| 1994-06-07 | 17,600 | 17,600 | 17,500 | 17,500 | 400 | 5,833.33 |
| 1994-06-06 | 17,400 | 17,400 | 17,200 | 17,300 | 3,600 | 5,766.67 |
| 1994-06-03 | 17,100 | 17,300 | 17,100 | 17,200 | 1,100 | 5,733.33 |
| 1994-06-02 | 17,000 | 17,000 | 16,900 | 17,000 | 3,800 | 5,666.67 |
| 1994-06-01 | 17,500 | 17,500 | 17,000 | 17,000 | 1,500 | 5,666.67 |
| 1994-05-31 | 17,700 | 17,700 | 17,500 | 17,500 | 2,300 | 5,833.33 |
| 1994-05-30 | 17,900 | 17,900 | 17,700 | 17,700 | 2,500 | 5,900 |
| 1994-05-27 | 17,700 | 18,000 | 17,700 | 17,900 | 2,200 | 5,966.67 |
| 1994-05-26 | 17,600 | 17,700 | 17,500 | 17,700 | 2,000 | 5,900 |
| 1994-05-25 | 18,000 | 18,000 | 17,600 | 17,600 | 5,300 | 5,866.67 |
| 1994-05-24 | 19,000 | 19,100 | 18,000 | 18,000 | 3,800 | 6,000 |
| 1994-05-23 | 19,500 | 19,500 | 19,100 | 19,100 | 1,900 | 6,366.67 |
| 1994-05-20 | 19,600 | 19,600 | 19,300 | 19,300 | 1,000 | 6,433.33 |
| 1994-05-19 | 19,500 | 19,500 | 19,500 | 19,500 | 1,500 | 6,500 |
| 1994-05-18 | 19,800 | 19,800 | 19,500 | 19,500 | 2,000 | 6,500 |
| 1994-05-17 | 19,600 | 19,600 | 19,400 | 19,600 | 7,100 | 6,533.33 |
| 1994-05-16 | 19,600 | 19,600 | 19,500 | 19,500 | 900 | 6,500 |
| 1994-05-13 | 20,000 | 20,100 | 19,800 | 19,800 | 3,500 | 6,600 |
| 1994-05-12 | 20,000 | 20,200 | 20,000 | 20,100 | 2,500 | 6,700 |
| 1994-05-11 | 20,000 | 20,200 | 19,800 | 20,000 | 10,100 | 6,666.67 |
| 1994-05-10 | 19,500 | 19,900 | 19,500 | 19,800 | 17,100 | 6,600 |
| 1994-05-09 | 19,400 | 19,400 | 19,300 | 19,300 | 1,200 | 6,433.33 |
| 1994-05-06 | 19,100 | 19,300 | 19,100 | 19,300 | 1,400 | 6,433.33 |
| 1994-05-02 | 18,500 | 18,500 | 18,300 | 18,300 | 800 | 6,100 |
| 1994-04-28 | 18,500 | 18,500 | 18,400 | 18,500 | 2,000 | 6,166.67 |
| 1994-04-27 | 19,000 | 19,000 | 18,600 | 18,600 | 1,200 | 6,200 |
| 1994-04-25 | 19,400 | 19,400 | 19,200 | 19,200 | 2,000 | 6,400 |
| 1994-04-22 | 19,400 | 19,500 | 19,400 | 19,500 | 1,100 | 6,500 |
| 1994-04-21 | 19,100 | 19,100 | 19,100 | 19,100 | 500 | 6,366.67 |
| 1994-04-20 | 19,400 | 19,500 | 19,400 | 19,500 | 3,600 | 6,500 |
| 1994-04-19 | 19,400 | 19,400 | 19,400 | 19,400 | 200 | 6,466.67 |
| 1994-04-18 | 19,900 | 19,900 | 19,600 | 19,600 | 1,100 | 6,533.33 |
| 1994-04-15 | 19,800 | 20,000 | 19,800 | 19,900 | 1,100 | 6,633.33 |
| 1994-04-14 | 20,000 | 20,300 | 20,000 | 20,300 | 2,500 | 6,766.67 |
| 1994-04-12 | 20,000 | 20,000 | 20,000 | 20,000 | 300 | 6,666.67 |
| 1994-04-08 | 20,000 | 20,000 | 20,000 | 20,000 | 500 | 6,666.67 |
| 1994-04-07 | 20,000 | 20,000 | 20,000 | 20,000 | 2,200 | 6,666.67 |
| 1994-04-06 | 19,500 | 19,600 | 19,400 | 19,600 | 1,800 | 6,533.33 |
| 1994-04-05 | 19,500 | 19,500 | 19,300 | 19,500 | 1,000 | 6,500 |
| 1994-04-04 | 19,500 | 19,500 | 19,500 | 19,500 | 100 | 6,500 |
| 1994-04-01 | 19,500 | 19,700 | 19,500 | 19,700 | 800 | 6,566.67 |
| 1994-03-31 | 19,500 | 19,500 | 19,500 | 19,500 | 100 | 6,500 |
| 1994-03-30 | 19,500 | 19,600 | 19,500 | 19,600 | 800 | 6,533.33 |
| 1994-03-29 | 19,300 | 19,600 | 19,300 | 19,600 | 1,800 | 6,533.33 |
| 1994-03-28 | 19,300 | 19,400 | 19,300 | 19,400 | 400 | 6,466.67 |
| 1994-03-25 | 19,200 | 19,400 | 19,200 | 19,400 | 2,100 | 6,466.67 |
| 1994-03-24 | 19,500 | 19,500 | 19,400 | 19,500 | 2,700 | 6,500 |
| 1994-03-23 | 19,600 | 19,600 | 19,100 | 19,100 | 1,500 | 6,366.67 |
| 1994-03-22 | 20,100 | 20,100 | 20,000 | 20,000 | 3,800 | 6,666.67 |
| 1994-03-18 | 20,100 | 20,100 | 19,800 | 20,000 | 1,200 | 6,666.67 |
| 1994-03-17 | 19,700 | 20,000 | 19,700 | 20,000 | 1,700 | 6,666.67 |
| 1994-03-16 | 19,700 | 20,000 | 19,500 | 19,800 | 5,600 | 6,600 |
| 1994-03-15 | 19,900 | 19,900 | 19,900 | 19,900 | 300 | 6,633.33 |
| 1994-03-14 | 20,700 | 20,700 | 19,800 | 20,000 | 2,900 | 6,666.67 |
| 1994-03-11 | 20,300 | 20,500 | 20,300 | 20,500 | 1,100 | 6,833.33 |
| 1994-03-10 | 20,300 | 20,500 | 20,300 | 20,500 | 1,200 | 6,833.33 |
| 1994-03-09 | 20,500 | 20,500 | 20,300 | 20,300 | 2,100 | 6,766.67 |
| 1994-03-08 | 21,200 | 21,200 | 20,600 | 20,600 | 1,400 | 6,866.67 |
| 1994-03-07 | 21,200 | 21,200 | 21,000 | 21,100 | 6,600 | 7,033.33 |
| 1994-03-04 | 20,800 | 21,000 | 20,500 | 21,000 | 9,700 | 7,000 |
| 1994-03-03 | 20,500 | 20,800 | 20,300 | 20,800 | 4,800 | 6,933.33 |
| 1994-03-02 | 21,100 | 21,200 | 20,600 | 20,700 | 3,300 | 6,900 |
| 1994-03-01 | 20,500 | 21,000 | 20,500 | 21,000 | 13,600 | 7,000 |
| 1994-02-28 | 20,600 | 20,700 | 20,200 | 20,200 | 8,700 | 6,733.33 |
| 1994-02-25 | 20,000 | 20,500 | 19,900 | 20,500 | 17,900 | 6,833.33 |
| 1994-02-24 | 19,000 | 20,000 | 19,000 | 20,000 | 28,500 | 6,666.67 |
| 1994-02-23 | 19,300 | 19,400 | 18,900 | 19,000 | 2,800 | 6,333.33 |
| 1994-02-22 | 18,900 | 19,500 | 18,900 | 19,300 | 8,700 | 6,433.33 |
| 1994-02-21 | 19,100 | 19,300 | 18,900 | 18,900 | 5,400 | 6,300 |
| 1994-02-18 | 18,800 | 19,200 | 18,800 | 19,200 | 10,400 | 6,400 |
| 1994-02-17 | 18,900 | 19,100 | 18,500 | 18,600 | 17,100 | 6,200 |
| 1994-02-16 | 17,700 | 18,600 | 17,700 | 18,500 | 16,600 | 6,166.67 |
| 1994-02-15 | 17,400 | 17,600 | 17,200 | 17,500 | 10,800 | 5,833.33 |
| 1994-02-14 | 17,600 | 17,700 | 17,400 | 17,600 | 1,100 | 5,866.67 |
| 1994-02-10 | 17,800 | 18,000 | 17,500 | 17,700 | 7,000 | 5,900 |
| 1994-02-09 | 17,500 | 18,300 | 17,500 | 18,000 | 29,900 | 6,000 |
| 1994-02-08 | 16,000 | 17,400 | 16,000 | 17,400 | 11,200 | 5,800 |
| 1994-02-07 | 15,900 | 15,900 | 15,800 | 15,900 | 2,000 | 5,300 |
| 1994-02-04 | 16,100 | 16,100 | 15,800 | 15,800 | 11,100 | 5,266.67 |
| 1994-02-03 | 17,000 | 17,000 | 16,200 | 16,200 | 8,300 | 5,400 |
| 1994-02-02 | 17,000 | 17,000 | 16,800 | 16,800 | 3,700 | 5,600 |
| 1994-02-01 | 17,100 | 17,100 | 16,900 | 16,900 | 4,500 | 5,633.33 |
| 1994-01-31 | 17,000 | 17,200 | 17,000 | 17,100 | 3,400 | 5,700 |
| 1994-01-28 | 16,500 | 16,500 | 16,500 | 16,500 | 1,300 | 5,500 |
| 1994-01-27 | 16,500 | 16,500 | 16,300 | 16,500 | 1,600 | 5,500 |
| 1994-01-26 | 16,300 | 16,300 | 16,300 | 16,300 | 400 | 5,433.33 |
| 1994-01-25 | 16,000 | 16,300 | 16,000 | 16,300 | 400 | 5,433.33 |
| 1994-01-24 | 15,900 | 15,900 | 15,900 | 15,900 | 700 | 5,300 |
| 1994-01-21 | 16,500 | 16,600 | 16,300 | 16,300 | 2,700 | 5,433.33 |
| 1994-01-20 | 16,600 | 16,600 | 16,400 | 16,500 | 2,100 | 5,500 |
| 1994-01-19 | 16,200 | 16,500 | 16,000 | 16,500 | 4,900 | 5,500 |
| 1994-01-18 | 16,400 | 16,400 | 16,400 | 16,400 | 100 | 5,466.67 |
| 1994-01-17 | 16,500 | 16,600 | 16,000 | 16,600 | 1,800 | 5,533.33 |
| 1994-01-14 | 16,100 | 16,300 | 16,100 | 16,300 | 700 | 5,433.33 |
| 1994-01-13 | 16,500 | 16,500 | 16,300 | 16,300 | 3,100 | 5,433.33 |
| 1994-01-11 | 16,500 | 16,500 | 16,500 | 16,500 | 100 | 5,500 |
| 1994-01-10 | 16,600 | 16,700 | 16,500 | 16,600 | 2,300 | 5,533.33 |
| 1994-01-07 | 16,200 | 16,400 | 16,200 | 16,400 | 200 | 5,466.67 |
| 1994-01-06 | 16,100 | 16,100 | 16,000 | 16,000 | 1,700 | 5,333.33 |
| 1994-01-05 | 16,500 | 16,500 | 16,100 | 16,100 | 800 | 5,366.67 |
| 1994-01-04 | 16,100 | 16,100 | 16,100 | 16,100 | 400 | 5,366.67 |
分割・併合履歴 ： [2007-10-26]1株→3株
