6806 ヒロセ電機(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 | 6,190 | 6,190 | 6,110 | 6,110 | 18,000 | 5,278.05 |
1994-12-29 | 6,070 | 6,150 | 6,060 | 6,100 | 40,000 | 5,269.41 |
1994-12-28 | 6,120 | 6,120 | 6,070 | 6,070 | 14,000 | 5,243.49 |
1994-12-27 | 6,050 | 6,070 | 6,050 | 6,070 | 3,000 | 5,243.49 |
1994-12-26 | 6,070 | 6,100 | 6,060 | 6,100 | 30,000 | 5,269.41 |
1994-12-22 | 6,070 | 6,070 | 6,050 | 6,070 | 25,000 | 5,243.49 |
1994-12-21 | 5,990 | 6,080 | 5,970 | 6,080 | 50,000 | 5,252.13 |
1994-12-20 | 6,050 | 6,050 | 5,970 | 5,970 | 15,000 | 5,157.11 |
1994-12-19 | 5,980 | 5,980 | 5,970 | 5,970 | 2,000 | 5,157.11 |
1994-12-16 | 6,010 | 6,010 | 5,980 | 5,980 | 16,000 | 5,165.75 |
1994-12-15 | 6,000 | 6,000 | 5,900 | 5,980 | 931,000 | 5,165.75 |
1994-12-14 | 6,000 | 6,000 | 5,980 | 5,980 | 953,000 | 5,165.75 |
1994-12-13 | 6,030 | 6,030 | 5,970 | 6,020 | 28,000 | 5,200.30 |
1994-12-12 | 6,050 | 6,050 | 6,050 | 6,050 | 5,000 | 5,226.22 |
1994-12-09 | 6,050 | 6,120 | 6,050 | 6,050 | 38,000 | 5,226.22 |
1994-12-08 | 6,080 | 6,120 | 6,070 | 6,120 | 39,000 | 5,286.69 |
1994-12-07 | 6,100 | 6,100 | 6,060 | 6,060 | 11,000 | 5,234.86 |
1994-12-06 | 6,000 | 6,050 | 6,000 | 6,050 | 25,000 | 5,226.22 |
1994-12-05 | 6,030 | 6,080 | 6,010 | 6,040 | 60,000 | 5,217.58 |
1994-12-02 | 6,000 | 6,050 | 6,000 | 6,020 | 28,000 | 5,200.30 |
1994-12-01 | 5,900 | 6,100 | 5,870 | 6,100 | 159,000 | 5,269.41 |
1994-11-30 | 5,850 | 6,010 | 5,800 | 6,000 | 85,000 | 5,183.03 |
1994-11-29 | 5,760 | 5,850 | 5,760 | 5,850 | 17,000 | 5,053.45 |
1994-11-28 | 5,750 | 5,780 | 5,750 | 5,770 | 61,000 | 4,984.34 |
1994-11-25 | 5,760 | 5,800 | 5,760 | 5,770 | 32,000 | 4,984.34 |
1994-11-24 | 5,710 | 5,780 | 5,710 | 5,780 | 40,000 | 4,992.98 |
1994-11-22 | 5,790 | 5,800 | 5,710 | 5,800 | 73,000 | 5,010.26 |
1994-11-21 | 5,800 | 5,800 | 5,800 | 5,800 | 17,000 | 5,010.26 |
1994-11-18 | 5,920 | 6,000 | 5,920 | 5,980 | 59,000 | 5,165.75 |
1994-11-17 | 5,900 | 5,920 | 5,900 | 5,920 | 38,000 | 5,113.92 |
1994-11-16 | 5,880 | 5,920 | 5,880 | 5,920 | 37,000 | 5,113.92 |
1994-11-15 | 5,850 | 5,860 | 5,850 | 5,860 | 25,000 | 5,062.09 |
1994-11-14 | 5,830 | 5,880 | 5,800 | 5,880 | 37,000 | 5,079.37 |
1994-11-11 | 5,790 | 5,830 | 5,790 | 5,830 | 835,000 | 5,036.17 |
1994-11-10 | 5,730 | 5,790 | 5,730 | 5,790 | 853,000 | 5,001.62 |
1994-11-09 | 5,740 | 5,770 | 5,700 | 5,730 | 37,000 | 4,949.79 |
1994-11-08 | 5,750 | 5,750 | 5,700 | 5,750 | 21,000 | 4,967.07 |
1994-11-07 | 5,710 | 5,710 | 5,700 | 5,700 | 19,000 | 4,923.87 |
1994-11-04 | 5,700 | 5,700 | 5,650 | 5,650 | 101,000 | 4,880.68 |
1994-11-02 | 5,750 | 5,750 | 5,710 | 5,730 | 61,000 | 4,949.79 |
1994-11-01 | 5,750 | 5,760 | 5,740 | 5,750 | 79,000 | 4,967.07 |
1994-10-31 | 5,780 | 5,800 | 5,750 | 5,750 | 43,000 | 4,967.07 |
1994-10-28 | 5,750 | 5,800 | 5,750 | 5,750 | 28,000 | 4,967.07 |
1994-10-27 | 5,820 | 5,850 | 5,720 | 5,720 | 42,000 | 4,941.15 |
1994-10-26 | 5,820 | 5,820 | 5,820 | 5,820 | 35,000 | 5,027.53 |
1994-10-25 | 5,820 | 5,820 | 5,800 | 5,810 | 39,000 | 5,018.90 |
1994-10-24 | 5,800 | 5,820 | 5,800 | 5,810 | 25,000 | 5,018.90 |
1994-10-21 | 5,780 | 5,780 | 5,780 | 5,780 | 29,000 | 4,992.98 |
1994-10-20 | 5,780 | 5,800 | 5,770 | 5,780 | 40,000 | 4,992.98 |
1994-10-19 | 5,820 | 5,820 | 5,800 | 5,800 | 12,000 | 5,010.26 |
1994-10-18 | 5,850 | 5,850 | 5,760 | 5,820 | 74,000 | 5,027.53 |
1994-10-17 | 5,830 | 5,840 | 5,820 | 5,840 | 36,000 | 5,044.81 |
1994-10-14 | 5,830 | 5,840 | 5,800 | 5,830 | 76,000 | 5,036.17 |
1994-10-13 | 5,860 | 5,860 | 5,800 | 5,830 | 130,000 | 5,036.17 |
1994-10-12 | 5,860 | 5,900 | 5,820 | 5,880 | 57,000 | 5,079.37 |
1994-10-11 | 5,820 | 5,850 | 5,750 | 5,820 | 104,000 | 5,027.53 |
1994-10-07 | 5,800 | 5,900 | 5,800 | 5,800 | 98,000 | 5,010.26 |
1994-10-06 | 5,990 | 5,990 | 5,750 | 5,800 | 107,000 | 5,010.26 |
1994-10-05 | 6,050 | 6,050 | 5,980 | 5,990 | 62,000 | 5,174.39 |
1994-10-04 | 6,120 | 6,120 | 6,050 | 6,050 | 26,000 | 5,226.22 |
1994-10-03 | 6,170 | 6,170 | 6,100 | 6,140 | 9,000 | 5,303.96 |
1994-09-30 | 6,200 | 6,200 | 6,200 | 6,200 | 13,000 | 5,355.79 |
1994-09-29 | 6,240 | 6,240 | 6,160 | 6,170 | 31,000 | 5,329.88 |
1994-09-28 | 6,110 | 6,200 | 6,110 | 6,200 | 16,000 | 5,355.79 |
1994-09-27 | 6,200 | 6,200 | 6,100 | 6,100 | 29,000 | 5,269.41 |
1994-09-26 | 6,270 | 6,280 | 6,190 | 6,190 | 55,000 | 5,347.15 |
1994-09-22 | 6,200 | 6,270 | 6,200 | 6,250 | 65,000 | 5,398.98 |
1994-09-21 | 6,130 | 6,200 | 6,130 | 6,200 | 40,000 | 5,355.79 |
1994-09-20 | 6,300 | 6,300 | 6,230 | 6,230 | 28,000 | 5,381.71 |
1994-09-19 | 6,100 | 6,160 | 6,100 | 6,160 | 20,000 | 5,321.24 |
1994-09-16 | 6,130 | 6,130 | 6,100 | 6,100 | 14,000 | 5,269.41 |
1994-09-14 | 6,170 | 6,170 | 6,170 | 6,170 | 7,000 | 5,329.88 |
1994-09-13 | 6,110 | 6,150 | 6,110 | 6,130 | 32,000 | 5,295.32 |
1994-09-12 | 6,190 | 6,200 | 6,190 | 6,200 | 13,000 | 5,355.79 |
1994-09-09 | 6,180 | 6,210 | 6,180 | 6,190 | 47,000 | 5,347.15 |
1994-09-08 | 6,150 | 6,200 | 6,110 | 6,160 | 80,000 | 5,321.24 |
1994-09-07 | 6,260 | 6,260 | 6,190 | 6,200 | 83,000 | 5,355.79 |
1994-09-06 | 6,330 | 6,350 | 6,330 | 6,330 | 24,000 | 5,468.09 |
1994-09-05 | 6,400 | 6,460 | 6,310 | 6,320 | 22,000 | 5,459.45 |
1994-09-02 | 6,490 | 6,490 | 6,470 | 6,490 | 272,000 | 5,606.31 |
1994-09-01 | 6,370 | 6,470 | 6,370 | 6,460 | 299,000 | 5,580.39 |
1994-08-31 | 6,500 | 6,500 | 6,450 | 6,470 | 25,000 | 5,589.03 |
1994-08-30 | 6,430 | 6,520 | 6,430 | 6,520 | 17,000 | 5,632.22 |
1994-08-29 | 6,400 | 6,450 | 6,330 | 6,400 | 22,000 | 5,528.56 |
1994-08-26 | 6,270 | 6,320 | 6,260 | 6,300 | 13,000 | 5,442.18 |
1994-08-25 | 6,310 | 6,310 | 6,260 | 6,260 | 52,000 | 5,407.62 |
1994-08-24 | 6,310 | 6,310 | 6,300 | 6,300 | 33,000 | 5,442.18 |
1994-08-23 | 6,350 | 6,350 | 6,310 | 6,310 | 29,000 | 5,450.82 |
1994-08-22 | 6,350 | 6,390 | 6,310 | 6,390 | 18,000 | 5,519.92 |
1994-08-19 | 6,350 | 6,420 | 6,340 | 6,400 | 31,000 | 5,528.56 |
1994-08-18 | 6,400 | 6,400 | 6,330 | 6,350 | 32,000 | 5,485.37 |
1994-08-17 | 6,450 | 6,450 | 6,360 | 6,420 | 31,000 | 5,545.84 |
1994-08-16 | 6,500 | 6,550 | 6,400 | 6,500 | 68,000 | 5,614.94 |
1994-08-15 | 6,570 | 6,570 | 6,500 | 6,500 | 43,000 | 5,614.94 |
1994-08-12 | 6,600 | 6,600 | 6,570 | 6,580 | 85,000 | 5,684.05 |
1994-08-11 | 6,600 | 6,600 | 6,600 | 6,600 | 16,000 | 5,701.33 |
1994-08-10 | 6,600 | 6,650 | 6,590 | 6,600 | 74,000 | 5,701.33 |
1994-08-09 | 6,590 | 6,600 | 6,540 | 6,580 | 109,000 | 5,684.05 |
1994-08-08 | 6,450 | 6,490 | 6,450 | 6,490 | 7,000 | 5,606.31 |
1994-08-05 | 6,440 | 6,450 | 6,440 | 6,450 | 27,000 | 5,571.75 |
1994-08-04 | 6,350 | 6,400 | 6,350 | 6,380 | 30,000 | 5,511.28 |
1994-08-03 | 6,380 | 6,400 | 6,330 | 6,330 | 37,000 | 5,468.09 |
1994-08-02 | 6,320 | 6,350 | 6,290 | 6,300 | 38,000 | 5,442.18 |
1994-08-01 | 6,420 | 6,420 | 6,330 | 6,330 | 8,000 | 5,468.09 |
1994-07-29 | 6,300 | 6,340 | 6,260 | 6,320 | 64,000 | 5,459.45 |
1994-07-28 | 6,260 | 6,260 | 6,190 | 6,200 | 42,000 | 5,355.79 |
1994-07-27 | 6,270 | 6,270 | 6,240 | 6,240 | 45,000 | 5,390.35 |
1994-07-26 | 6,320 | 6,330 | 6,260 | 6,270 | 44,000 | 5,416.26 |
1994-07-25 | 6,450 | 6,450 | 6,340 | 6,340 | 36,000 | 5,476.73 |
1994-07-22 | 6,490 | 6,500 | 6,400 | 6,400 | 211,000 | 5,528.56 |
1994-07-21 | 6,410 | 6,500 | 6,400 | 6,500 | 60,000 | 5,614.94 |
1994-07-20 | 6,570 | 6,570 | 6,410 | 6,410 | 79,000 | 5,537.20 |
1994-07-19 | 6,590 | 6,590 | 6,520 | 6,520 | 32,000 | 5,632.22 |
1994-07-18 | 6,490 | 6,490 | 6,480 | 6,490 | 21,000 | 5,606.31 |
1994-07-15 | 6,500 | 6,500 | 6,470 | 6,480 | 28,000 | 5,597.67 |
1994-07-14 | 6,480 | 6,500 | 6,460 | 6,500 | 43,000 | 5,614.94 |
1994-07-13 | 6,500 | 6,530 | 6,450 | 6,450 | 41,000 | 5,571.75 |
1994-07-12 | 6,530 | 6,640 | 6,500 | 6,600 | 33,000 | 5,701.33 |
1994-07-11 | 6,450 | 6,630 | 6,450 | 6,630 | 13,000 | 5,727.24 |
1994-07-08 | 6,590 | 6,630 | 6,500 | 6,550 | 37,000 | 5,658.14 |
1994-07-07 | 6,720 | 6,760 | 6,590 | 6,590 | 57,000 | 5,692.69 |
1994-07-06 | 6,750 | 6,780 | 6,700 | 6,720 | 58,000 | 5,804.99 |
1994-07-05 | 6,780 | 6,830 | 6,720 | 6,720 | 117,000 | 5,804.99 |
1994-07-04 | 6,600 | 6,780 | 6,600 | 6,780 | 184,000 | 5,856.82 |
1994-07-01 | 6,540 | 6,540 | 6,450 | 6,500 | 77,000 | 5,614.94 |
1994-06-30 | 6,450 | 6,550 | 6,380 | 6,490 | 87,000 | 5,606.31 |
1994-06-29 | 6,360 | 6,450 | 6,350 | 6,380 | 67,000 | 5,511.28 |
1994-06-28 | 6,300 | 6,340 | 6,280 | 6,310 | 57,000 | 5,450.82 |
1994-06-27 | 6,250 | 6,270 | 6,240 | 6,240 | 57,000 | 5,390.35 |
1994-06-24 | 6,270 | 6,300 | 6,270 | 6,270 | 64,000 | 5,416.26 |
1994-06-23 | 6,300 | 6,340 | 6,270 | 6,300 | 41,000 | 5,442.18 |
1994-06-22 | 6,170 | 6,300 | 6,170 | 6,270 | 86,000 | 5,416.26 |
1994-06-21 | 6,240 | 6,320 | 6,240 | 6,270 | 34,000 | 5,416.26 |
1994-06-20 | 6,340 | 6,340 | 6,340 | 6,340 | 34,000 | 5,476.73 |
1994-06-17 | 6,400 | 6,430 | 6,370 | 6,370 | 71,000 | 5,502.65 |
1994-06-16 | 6,360 | 6,380 | 6,350 | 6,360 | 53,000 | 5,494.01 |
1994-06-15 | 6,430 | 6,450 | 6,400 | 6,430 | 80,000 | 5,554.48 |
1994-06-14 | 6,370 | 6,430 | 6,330 | 6,430 | 158,000 | 5,554.48 |
1994-06-13 | 6,430 | 6,450 | 6,350 | 6,430 | 64,000 | 5,554.48 |
1994-06-10 | 6,560 | 6,650 | 6,450 | 6,500 | 153,000 | 5,614.94 |
1994-06-09 | 6,700 | 6,730 | 6,650 | 6,660 | 157,000 | 5,753.16 |
1994-06-08 | 6,470 | 6,680 | 6,460 | 6,650 | 88,000 | 5,744.52 |
1994-06-07 | 6,410 | 6,470 | 6,410 | 6,470 | 22,000 | 5,589.03 |
1994-06-06 | 6,500 | 6,500 | 6,420 | 6,430 | 56,000 | 5,554.48 |
1994-06-03 | 6,470 | 6,520 | 6,450 | 6,500 | 67,000 | 5,614.94 |
1994-06-02 | 6,400 | 6,490 | 6,400 | 6,490 | 63,000 | 5,606.31 |
1994-06-01 | 6,410 | 6,440 | 6,390 | 6,430 | 68,000 | 5,554.48 |
1994-05-31 | 6,360 | 6,390 | 6,300 | 6,390 | 54,000 | 5,519.92 |
1994-05-30 | 6,280 | 6,390 | 6,270 | 6,380 | 64,000 | 5,511.28 |
1994-05-27 | 6,180 | 6,290 | 6,150 | 6,280 | 45,000 | 5,424.90 |
1994-05-26 | 6,180 | 6,190 | 6,160 | 6,190 | 59,000 | 5,347.15 |
1994-05-25 | 6,180 | 6,220 | 6,130 | 6,210 | 93,000 | 5,364.43 |
1994-05-24 | 6,180 | 6,180 | 6,100 | 6,120 | 43,000 | 5,286.69 |
1994-05-23 | 6,190 | 6,200 | 6,170 | 6,180 | 49,000 | 5,338.52 |
1994-05-20 | 6,200 | 6,220 | 6,180 | 6,220 | 54,000 | 5,373.07 |
1994-05-19 | 6,220 | 6,220 | 6,190 | 6,190 | 78,000 | 5,347.15 |
1994-05-18 | 6,250 | 6,250 | 6,220 | 6,240 | 44,000 | 5,390.35 |
1994-05-17 | 6,150 | 6,240 | 6,150 | 6,240 | 88,000 | 5,390.35 |
1994-05-16 | 6,090 | 6,140 | 6,070 | 6,130 | 38,000 | 5,295.32 |
1994-05-13 | 5,910 | 6,100 | 5,910 | 6,000 | 42,000 | 5,183.03 |
1994-05-12 | 5,910 | 5,950 | 5,910 | 5,950 | 37,000 | 5,139.83 |
1994-05-11 | 6,000 | 6,100 | 6,000 | 6,010 | 60,000 | 5,191.66 |
1994-05-10 | 5,830 | 5,950 | 5,830 | 5,950 | 67,000 | 5,139.83 |
1994-05-09 | 5,780 | 5,900 | 5,780 | 5,830 | 25,000 | 5,036.17 |
1994-05-06 | 5,850 | 5,900 | 5,850 | 5,880 | 115,000 | 5,079.37 |
1994-05-02 | 5,950 | 5,950 | 5,880 | 5,880 | 12,000 | 5,079.37 |
1994-04-28 | 5,800 | 5,880 | 5,780 | 5,880 | 71,000 | 5,079.37 |
1994-04-27 | 5,790 | 5,850 | 5,790 | 5,790 | 169,000 | 5,001.62 |
1994-04-26 | 5,840 | 5,930 | 5,840 | 5,850 | 41,000 | 5,053.45 |
1994-04-25 | 5,940 | 5,940 | 5,940 | 5,940 | 31,000 | 5,131.20 |
1994-04-22 | 5,960 | 5,960 | 5,870 | 5,940 | 51,000 | 5,131.20 |
1994-04-21 | 5,900 | 5,910 | 5,850 | 5,860 | 114,000 | 5,062.09 |
1994-04-20 | 5,990 | 6,000 | 5,950 | 6,000 | 55,000 | 5,183.03 |
1994-04-19 | 6,060 | 6,060 | 5,960 | 6,020 | 134,000 | 5,200.30 |
1994-04-18 | 6,000 | 6,040 | 5,980 | 6,000 | 66,000 | 5,183.03 |
1994-04-15 | 6,000 | 6,040 | 6,000 | 6,040 | 51,000 | 5,217.58 |
1994-04-14 | 6,060 | 6,100 | 6,020 | 6,100 | 39,000 | 5,269.41 |
1994-04-13 | 6,010 | 6,100 | 6,010 | 6,100 | 35,000 | 5,269.41 |
1994-04-12 | 5,970 | 6,000 | 5,960 | 6,000 | 33,000 | 5,183.03 |
1994-04-11 | 6,020 | 6,120 | 6,020 | 6,020 | 14,000 | 5,200.30 |
1994-04-08 | 6,030 | 6,050 | 5,960 | 6,020 | 55,000 | 5,200.30 |
1994-04-07 | 6,040 | 6,180 | 6,030 | 6,130 | 21,000 | 5,295.32 |
1994-04-06 | 6,030 | 6,150 | 6,000 | 6,000 | 135,000 | 5,183.03 |
1994-04-05 | 6,000 | 6,130 | 6,000 | 6,130 | 49,000 | 5,295.32 |
1994-04-04 | 5,970 | 6,050 | 5,950 | 6,050 | 22,000 | 5,226.22 |
1994-04-01 | 6,010 | 6,010 | 5,900 | 5,960 | 93,000 | 5,148.47 |
1994-03-31 | 6,000 | 6,100 | 5,990 | 5,990 | 53,000 | 5,174.39 |
1994-03-30 | 5,990 | 6,050 | 5,950 | 5,990 | 83,000 | 5,174.39 |
1994-03-29 | 6,140 | 6,140 | 6,030 | 6,050 | 57,000 | 5,226.22 |
1994-03-28 | 6,050 | 6,060 | 6,030 | 6,040 | 55,000 | 5,217.58 |
1994-03-25 | 6,080 | 6,120 | 6,080 | 6,090 | 96,000 | 5,260.77 |
1994-03-24 | 6,120 | 6,200 | 6,120 | 6,180 | 82,000 | 5,338.52 |
1994-03-23 | 6,340 | 6,340 | 6,210 | 6,220 | 79,000 | 5,373.07 |
1994-03-22 | 6,250 | 6,290 | 6,230 | 6,270 | 57,000 | 5,416.26 |
1994-03-18 | 6,290 | 6,350 | 6,200 | 6,350 | 91,000 | 5,485.37 |
1994-03-17 | 6,200 | 6,200 | 6,120 | 6,190 | 100,000 | 5,347.15 |
1994-03-16 | 6,350 | 6,350 | 6,170 | 6,170 | 110,000 | 5,329.88 |
1994-03-15 | 6,250 | 6,350 | 6,210 | 6,350 | 133,000 | 5,485.37 |
1994-03-14 | 6,200 | 6,250 | 6,200 | 6,200 | 46,000 | 5,355.79 |
1994-03-11 | 6,270 | 6,270 | 6,200 | 6,200 | 96,000 | 5,355.79 |
1994-03-10 | 6,180 | 6,180 | 6,080 | 6,170 | 17,000 | 5,329.88 |
1994-03-09 | 6,060 | 6,090 | 6,030 | 6,080 | 37,000 | 5,252.13 |
1994-03-08 | 6,050 | 6,120 | 6,020 | 6,050 | 112,000 | 5,226.22 |
1994-03-07 | 6,000 | 6,000 | 5,980 | 5,990 | 63,000 | 5,174.39 |
1994-03-04 | 5,910 | 6,060 | 5,910 | 6,000 | 96,000 | 5,183.03 |
1994-03-03 | 6,070 | 6,100 | 6,010 | 6,010 | 67,000 | 5,191.66 |
1994-03-02 | 6,270 | 6,270 | 6,160 | 6,170 | 58,000 | 5,329.88 |
1994-03-01 | 6,110 | 6,260 | 6,110 | 6,200 | 197,000 | 5,355.79 |
1994-02-28 | 6,080 | 6,150 | 6,000 | 6,090 | 97,000 | 5,260.77 |
1994-02-25 | 6,050 | 6,250 | 6,050 | 6,070 | 137,000 | 5,243.49 |
1994-02-24 | 6,100 | 6,170 | 6,100 | 6,150 | 64,000 | 5,312.60 |
1994-02-23 | 6,070 | 6,070 | 6,020 | 6,070 | 28,000 | 5,243.49 |
1994-02-22 | 5,900 | 6,030 | 5,900 | 6,000 | 74,000 | 5,183.03 |
1994-02-21 | 5,760 | 5,840 | 5,760 | 5,840 | 6,000 | 5,044.81 |
1994-02-18 | 5,790 | 5,820 | 5,790 | 5,800 | 28,000 | 5,010.26 |
1994-02-17 | 5,750 | 5,810 | 5,750 | 5,780 | 58,000 | 4,992.98 |
1994-02-16 | 5,910 | 5,940 | 5,850 | 5,850 | 75,000 | 5,053.45 |
1994-02-15 | 6,020 | 6,020 | 5,900 | 5,900 | 52,000 | 5,096.64 |
1994-02-14 | 6,040 | 6,080 | 5,930 | 6,070 | 52,000 | 5,243.49 |
1994-02-10 | 5,980 | 6,040 | 5,970 | 5,980 | 124,000 | 5,165.75 |
1994-02-09 | 6,110 | 6,110 | 5,980 | 6,000 | 27,000 | 5,183.03 |
1994-02-08 | 6,050 | 6,090 | 6,010 | 6,010 | 174,000 | 5,191.66 |
1994-02-07 | 6,000 | 6,040 | 5,980 | 6,010 | 71,000 | 5,191.66 |
1994-02-04 | 5,980 | 6,060 | 5,980 | 6,060 | 43,000 | 5,234.86 |
1994-02-03 | 6,100 | 6,150 | 6,000 | 6,080 | 62,000 | 5,252.13 |
1994-02-02 | 6,140 | 6,140 | 6,000 | 6,140 | 119,000 | 5,303.96 |
1994-02-01 | 6,210 | 6,210 | 6,100 | 6,140 | 152,000 | 5,303.96 |
1994-01-31 | 6,060 | 6,210 | 6,060 | 6,200 | 121,000 | 5,355.79 |
1994-01-28 | 5,970 | 5,970 | 5,900 | 5,970 | 75,000 | 5,157.11 |
1994-01-27 | 5,880 | 6,000 | 5,880 | 5,980 | 74,000 | 5,165.75 |
1994-01-26 | 5,850 | 5,900 | 5,830 | 5,900 | 58,000 | 5,096.64 |
1994-01-25 | 5,700 | 5,850 | 5,700 | 5,850 | 53,000 | 5,053.45 |
1994-01-24 | 5,700 | 5,750 | 5,700 | 5,710 | 14,000 | 4,932.51 |
1994-01-21 | 5,870 | 5,920 | 5,850 | 5,850 | 93,000 | 5,053.45 |
1994-01-20 | 6,000 | 6,000 | 5,900 | 5,970 | 123,000 | 5,157.11 |
1994-01-19 | 5,930 | 5,980 | 5,910 | 5,960 | 54,000 | 5,148.47 |
1994-01-18 | 5,980 | 6,000 | 5,900 | 5,930 | 79,000 | 5,122.56 |
1994-01-17 | 6,020 | 6,020 | 6,020 | 6,020 | 33,000 | 5,200.30 |
1994-01-14 | 5,990 | 6,120 | 5,980 | 6,120 | 83,000 | 5,286.69 |
1994-01-13 | 6,050 | 6,130 | 6,010 | 6,010 | 14,000 | 5,191.66 |
1994-01-12 | 6,020 | 6,100 | 5,990 | 6,050 | 50,000 | 5,226.22 |
1994-01-11 | 6,130 | 6,130 | 6,070 | 6,120 | 74,000 | 5,286.69 |
1994-01-10 | 6,100 | 6,100 | 6,040 | 6,100 | 96,000 | 5,269.41 |
1994-01-07 | 5,920 | 6,050 | 5,920 | 6,050 | 65,000 | 5,226.22 |
1994-01-06 | 6,100 | 6,130 | 6,020 | 6,020 | 89,000 | 5,200.30 |
1994-01-05 | 6,110 | 6,170 | 6,100 | 6,100 | 77,000 | 5,269.41 |
1994-01-04 | 6,090 | 6,170 | 6,060 | 6,100 | 142,000 | 5,269.41 |
分割・併合履歴 : [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株