6957 (株)芝浦電子 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 | 2,890 | 2,890 | 2,890 | 2,890 | 2,000 | 2,388.43 |
| 1994-12-29 | 2,890 | 2,890 | 2,890 | 2,890 | 5,000 | 2,388.43 |
| 1994-12-28 | 2,890 | 2,900 | 2,890 | 2,890 | 7,000 | 2,388.43 |
| 1994-12-27 | 2,870 | 2,900 | 2,870 | 2,890 | 7,000 | 2,388.43 |
| 1994-12-26 | 2,870 | 2,890 | 2,870 | 2,890 | 2,000 | 2,388.43 |
| 1994-12-21 | 2,740 | 2,800 | 2,740 | 2,800 | 11,000 | 2,314.05 |
| 1994-12-20 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 2,264.46 |
| 1994-12-16 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 2,280.99 |
| 1994-12-15 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 | 2,280.99 |
| 1994-12-14 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 2,280.99 |
| 1994-12-13 | 2,800 | 2,800 | 2,760 | 2,760 | 10,000 | 2,280.99 |
| 1994-12-12 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,314.05 |
| 1994-12-07 | 2,800 | 2,850 | 2,800 | 2,850 | 12,000 | 2,355.37 |
| 1994-12-06 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,355.37 |
| 1994-11-30 | 2,740 | 2,900 | 2,740 | 2,900 | 3,000 | 2,396.69 |
| 1994-11-28 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 2,396.69 |
| 1994-11-24 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 2,438.02 |
| 1994-11-22 | 2,940 | 3,000 | 2,900 | 3,000 | 15,000 | 2,479.34 |
| 1994-11-21 | 2,950 | 2,950 | 2,950 | 2,950 | 3,000 | 2,438.02 |
| 1994-11-16 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,438.02 |
| 1994-11-15 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,438.02 |
| 1994-11-14 | 3,000 | 3,000 | 2,960 | 2,960 | 15,000 | 2,446.28 |
| 1994-11-11 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 2,479.34 |
| 1994-11-10 | 2,990 | 3,000 | 2,990 | 3,000 | 3,000 | 2,479.34 |
| 1994-11-09 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 2,479.34 |
| 1994-11-07 | 3,010 | 3,020 | 3,010 | 3,020 | 4,000 | 2,495.87 |
| 1994-11-04 | 3,060 | 3,060 | 3,060 | 3,060 | 3,000 | 2,528.93 |
| 1994-11-02 | 3,060 | 3,060 | 3,060 | 3,060 | 7,000 | 2,528.93 |
| 1994-11-01 | 3,050 | 3,050 | 3,050 | 3,050 | 9,000 | 2,520.66 |
| 1994-10-31 | 3,050 | 3,050 | 3,050 | 3,050 | 3,000 | 2,520.66 |
| 1994-10-28 | 3,100 | 3,100 | 3,050 | 3,050 | 9,000 | 2,520.66 |
| 1994-10-27 | 3,090 | 3,100 | 3,090 | 3,100 | 13,000 | 2,561.98 |
| 1994-10-26 | 3,030 | 3,100 | 3,000 | 3,100 | 8,000 | 2,561.98 |
| 1994-10-24 | 3,170 | 3,170 | 3,170 | 3,170 | 4,000 | 2,619.83 |
| 1994-10-21 | 3,180 | 3,280 | 3,180 | 3,280 | 12,000 | 2,710.74 |
| 1994-10-20 | 3,170 | 3,180 | 3,170 | 3,180 | 3,000 | 2,628.10 |
| 1994-10-19 | 3,220 | 3,220 | 3,170 | 3,200 | 24,000 | 2,644.63 |
| 1994-10-18 | 3,280 | 3,300 | 3,270 | 3,270 | 18,000 | 2,702.48 |
| 1994-10-17 | 3,210 | 3,340 | 3,210 | 3,340 | 5,000 | 2,760.33 |
| 1994-10-14 | 3,450 | 3,490 | 3,400 | 3,400 | 54,000 | 2,809.92 |
| 1994-10-13 | 3,370 | 3,500 | 3,370 | 3,440 | 48,000 | 2,842.98 |
| 1994-10-12 | 3,300 | 3,380 | 3,300 | 3,380 | 10,000 | 2,793.39 |
| 1994-10-11 | 3,250 | 3,330 | 3,250 | 3,330 | 19,000 | 2,752.07 |
| 1994-10-07 | 3,330 | 3,330 | 3,330 | 3,330 | 4,000 | 2,752.07 |
| 1994-10-06 | 3,340 | 3,350 | 3,320 | 3,350 | 14,000 | 2,768.59 |
| 1994-10-05 | 3,370 | 3,370 | 3,330 | 3,340 | 9,000 | 2,760.33 |
| 1994-10-04 | 3,400 | 3,410 | 3,370 | 3,370 | 11,000 | 2,785.12 |
| 1994-10-03 | 3,420 | 3,420 | 3,410 | 3,410 | 10,000 | 2,818.18 |
| 1994-09-30 | 3,350 | 3,450 | 3,350 | 3,420 | 83,000 | 2,826.45 |
| 1994-09-29 | 3,220 | 3,320 | 3,220 | 3,320 | 25,000 | 2,743.80 |
| 1994-09-28 | 3,220 | 3,220 | 3,220 | 3,220 | 20,000 | 2,661.16 |
| 1994-09-27 | 3,220 | 3,220 | 3,200 | 3,220 | 10,000 | 2,661.16 |
| 1994-09-26 | 3,300 | 3,300 | 3,200 | 3,210 | 13,000 | 2,652.89 |
| 1994-09-22 | 3,310 | 3,310 | 3,300 | 3,300 | 20,000 | 2,727.27 |
| 1994-09-21 | 3,230 | 3,300 | 3,230 | 3,300 | 34,000 | 2,727.27 |
| 1994-09-20 | 3,210 | 3,240 | 3,210 | 3,230 | 12,000 | 2,669.42 |
| 1994-09-19 | 3,250 | 3,250 | 3,200 | 3,200 | 20,000 | 2,644.63 |
| 1994-09-16 | 3,290 | 3,290 | 3,250 | 3,250 | 7,000 | 2,685.95 |
| 1994-09-14 | 3,290 | 3,300 | 3,250 | 3,300 | 26,000 | 2,727.27 |
| 1994-09-13 | 3,290 | 3,300 | 3,280 | 3,290 | 29,000 | 2,719.01 |
| 1994-09-12 | 3,240 | 3,300 | 3,240 | 3,300 | 42,000 | 2,727.27 |
| 1994-09-09 | 3,220 | 3,240 | 3,210 | 3,240 | 36,000 | 2,677.69 |
| 1994-09-08 | 3,100 | 3,200 | 3,100 | 3,200 | 17,000 | 2,644.63 |
| 1994-09-07 | 3,150 | 3,200 | 3,150 | 3,190 | 22,000 | 2,636.36 |
| 1994-09-06 | 3,190 | 3,230 | 3,190 | 3,200 | 20,000 | 2,644.63 |
| 1994-09-05 | 3,240 | 3,250 | 3,220 | 3,230 | 26,000 | 2,669.42 |
| 1994-09-02 | 3,200 | 3,240 | 3,200 | 3,220 | 56,000 | 2,661.16 |
| 1994-09-01 | 3,200 | 3,210 | 3,160 | 3,160 | 28,000 | 2,611.57 |
| 1994-08-31 | 3,120 | 3,200 | 3,120 | 3,190 | 33,000 | 2,636.36 |
| 1994-08-30 | 3,090 | 3,100 | 3,080 | 3,100 | 18,000 | 2,561.98 |
| 1994-08-29 | 3,050 | 3,090 | 3,030 | 3,080 | 7,000 | 2,545.45 |
| 1994-08-26 | 3,030 | 3,030 | 3,030 | 3,030 | 6,000 | 2,504.13 |
| 1994-08-25 | 3,070 | 3,090 | 3,020 | 3,090 | 27,000 | 2,553.72 |
| 1994-08-23 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 2,553.72 |
| 1994-08-22 | 3,150 | 3,150 | 3,150 | 3,150 | 4,000 | 2,603.31 |
| 1994-08-19 | 3,150 | 3,150 | 3,000 | 3,150 | 14,000 | 2,603.31 |
| 1994-08-18 | 3,160 | 3,190 | 3,150 | 3,180 | 32,000 | 2,628.10 |
| 1994-08-17 | 3,200 | 3,200 | 3,150 | 3,190 | 30,000 | 2,636.36 |
| 1994-08-16 | 3,130 | 3,220 | 3,130 | 3,200 | 51,000 | 2,644.63 |
| 1994-08-15 | 3,130 | 3,130 | 3,110 | 3,130 | 9,000 | 2,586.78 |
| 1994-08-12 | 3,150 | 3,150 | 3,120 | 3,120 | 18,000 | 2,578.51 |
| 1994-08-11 | 3,150 | 3,250 | 3,150 | 3,160 | 78,000 | 2,611.57 |
| 1994-08-10 | 3,070 | 3,150 | 3,070 | 3,140 | 91,000 | 2,595.04 |
| 1994-08-09 | 2,960 | 3,000 | 2,960 | 3,000 | 12,000 | 2,479.34 |
| 1994-08-08 | 2,850 | 3,000 | 2,850 | 3,000 | 30,000 | 2,479.34 |
| 1994-08-05 | 2,870 | 2,870 | 2,830 | 2,830 | 9,000 | 2,338.84 |
| 1994-08-04 | 2,860 | 2,900 | 2,850 | 2,870 | 5,000 | 2,371.90 |
| 1994-08-03 | 2,900 | 2,950 | 2,900 | 2,900 | 17,000 | 2,396.69 |
| 1994-08-02 | 2,900 | 2,940 | 2,900 | 2,900 | 15,000 | 2,396.69 |
| 1994-08-01 | 2,870 | 2,900 | 2,870 | 2,900 | 15,000 | 2,396.69 |
| 1994-07-29 | 2,860 | 2,900 | 2,860 | 2,900 | 4,000 | 2,396.69 |
| 1994-07-28 | 2,820 | 2,880 | 2,820 | 2,880 | 3,000 | 2,380.17 |
| 1994-07-27 | 2,950 | 2,950 | 2,900 | 2,940 | 27,000 | 2,429.75 |
| 1994-07-26 | 2,930 | 2,980 | 2,930 | 2,950 | 37,000 | 2,438.02 |
| 1994-07-25 | 2,950 | 2,970 | 2,900 | 2,900 | 5,000 | 2,396.69 |
| 1994-07-22 | 3,050 | 3,050 | 2,990 | 2,990 | 19,000 | 2,471.07 |
| 1994-07-21 | 2,970 | 3,060 | 2,970 | 3,010 | 31,000 | 2,487.60 |
| 1994-07-20 | 3,050 | 3,050 | 2,990 | 3,030 | 24,000 | 2,504.13 |
| 1994-07-19 | 3,100 | 3,100 | 3,050 | 3,100 | 33,000 | 2,561.98 |
| 1994-07-18 | 3,120 | 3,130 | 3,050 | 3,120 | 63,000 | 2,578.51 |
| 1994-07-15 | 3,150 | 3,150 | 3,100 | 3,120 | 48,000 | 2,578.51 |
| 1994-07-14 | 3,140 | 3,180 | 3,070 | 3,170 | 157,000 | 2,619.83 |
| 1994-07-13 | 2,950 | 3,100 | 2,950 | 3,090 | 284,000 | 2,553.72 |
| 1994-07-12 | 2,950 | 2,960 | 2,910 | 2,950 | 38,000 | 2,438.02 |
| 1994-07-11 | 2,880 | 2,950 | 2,870 | 2,950 | 66,000 | 2,438.02 |
| 1994-07-08 | 2,800 | 2,930 | 2,800 | 2,930 | 107,000 | 2,421.49 |
| 1994-07-07 | 2,800 | 2,820 | 2,770 | 2,810 | 74,000 | 2,322.31 |
| 1994-07-06 | 2,800 | 2,810 | 2,800 | 2,800 | 36,000 | 2,314.05 |
| 1994-07-05 | 2,770 | 2,830 | 2,770 | 2,800 | 46,000 | 2,314.05 |
| 1994-07-04 | 2,700 | 2,800 | 2,700 | 2,750 | 100,000 | 2,272.73 |
| 1994-07-01 | 2,810 | 2,820 | 2,650 | 2,650 | 147,000 | 2,190.08 |
| 1994-06-30 | 2,650 | 2,900 | 2,650 | 2,900 | 79,000 | 2,396.69 |
| 1994-06-29 | 2,940 | 2,940 | 2,830 | 2,830 | 23,000 | 2,338.84 |
| 1994-06-28 | 2,780 | 2,990 | 2,780 | 2,990 | 40,000 | 2,471.07 |
| 1994-06-27 | 2,800 | 2,850 | 2,790 | 2,790 | 16,000 | 2,305.79 |
| 1994-06-24 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 2,314.05 |
| 1994-06-23 | 2,900 | 2,940 | 2,800 | 2,800 | 11,000 | 2,314.05 |
| 1994-06-22 | 2,880 | 2,900 | 2,850 | 2,900 | 9,000 | 2,396.69 |
| 1994-06-21 | 2,850 | 2,940 | 2,850 | 2,910 | 9,000 | 2,404.96 |
| 1994-06-20 | 2,960 | 3,000 | 2,900 | 3,000 | 94,000 | 2,479.34 |
| 1994-06-17 | 2,940 | 2,970 | 2,900 | 2,970 | 35,000 | 2,454.55 |
| 1994-06-16 | 2,910 | 2,960 | 2,900 | 2,960 | 48,000 | 2,446.28 |
| 1994-06-15 | 2,900 | 2,950 | 2,900 | 2,940 | 57,000 | 2,429.75 |
| 1994-06-14 | 2,800 | 2,940 | 2,760 | 2,920 | 97,000 | 2,413.22 |
| 1994-06-13 | 2,800 | 2,850 | 2,750 | 2,840 | 51,000 | 2,347.11 |
| 1994-06-10 | 2,760 | 2,840 | 2,730 | 2,840 | 54,000 | 2,347.11 |
| 1994-06-09 | 2,890 | 2,890 | 2,700 | 2,800 | 86,000 | 2,314.05 |
| 1994-06-08 | 2,700 | 2,940 | 2,670 | 2,940 | 135,000 | 2,429.75 |
| 1994-06-07 | 2,470 | 2,750 | 2,470 | 2,750 | 170,000 | 2,272.73 |
| 1994-06-06 | 2,350 | 2,480 | 2,350 | 2,480 | 167,000 | 2,049.59 |
| 1994-06-03 | 2,170 | 2,250 | 2,140 | 2,250 | 116,000 | 1,859.50 |
| 1994-06-02 | 2,170 | 2,190 | 2,130 | 2,190 | 45,000 | 1,809.92 |
| 1994-06-01 | 2,080 | 2,160 | 2,080 | 2,150 | 80,000 | 1,776.86 |
| 1994-05-31 | 2,080 | 2,090 | 2,050 | 2,070 | 27,000 | 1,710.74 |
| 1994-05-30 | 2,050 | 2,100 | 2,010 | 2,100 | 78,000 | 1,735.54 |
| 1994-05-27 | 2,010 | 2,040 | 1,960 | 1,980 | 58,000 | 1,636.36 |
| 1994-05-26 | 1,940 | 2,020 | 1,940 | 1,970 | 26,000 | 1,628.10 |
| 1994-05-25 | 1,930 | 1,950 | 1,890 | 1,890 | 17,000 | 1,561.98 |
| 1994-05-24 | 1,960 | 1,960 | 1,900 | 1,930 | 24,000 | 1,595.04 |
| 1994-05-23 | 1,980 | 1,980 | 1,970 | 1,970 | 6,000 | 1,628.10 |
| 1994-05-20 | 2,000 | 2,020 | 1,960 | 1,980 | 98,000 | 1,636.36 |
| 1994-05-19 | 1,920 | 2,070 | 1,900 | 1,950 | 95,000 | 1,611.57 |
| 1994-05-18 | 1,930 | 1,930 | 1,860 | 1,890 | 28,000 | 1,561.98 |
| 1994-05-17 | 1,860 | 1,950 | 1,860 | 1,900 | 74,000 | 1,570.25 |
| 1994-05-16 | 1,860 | 1,890 | 1,840 | 1,870 | 45,000 | 1,545.45 |
| 1994-05-13 | 1,760 | 1,950 | 1,760 | 1,900 | 150,000 | 1,570.25 |
| 1994-05-12 | 1,740 | 1,780 | 1,700 | 1,780 | 18,000 | 1,471.07 |
| 1994-05-10 | 1,690 | 1,740 | 1,690 | 1,740 | 14,000 | 1,438.02 |
| 1994-05-09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,404.96 |
| 1994-05-06 | 1,640 | 1,640 | 1,600 | 1,600 | 3,000 | 1,322.31 |
| 1994-04-28 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 | 1,363.64 |
| 1994-04-26 | 1,740 | 1,740 | 1,660 | 1,660 | 8,000 | 1,371.90 |
| 1994-04-25 | 1,700 | 1,700 | 1,660 | 1,660 | 2,000 | 1,371.90 |
| 1994-04-22 | 1,660 | 1,700 | 1,660 | 1,660 | 4,000 | 1,371.90 |
| 1994-04-21 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,371.90 |
| 1994-04-20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,404.96 |
| 1994-04-19 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,446.28 |
| 1994-04-18 | 1,690 | 1,750 | 1,690 | 1,750 | 5,000 | 1,446.28 |
| 1994-04-15 | 1,770 | 1,770 | 1,770 | 1,770 | 4,000 | 1,462.81 |
| 1994-04-14 | 1,740 | 1,790 | 1,740 | 1,790 | 7,000 | 1,479.34 |
| 1994-04-13 | 1,660 | 1,690 | 1,650 | 1,650 | 8,000 | 1,363.64 |
| 1994-04-12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,363.64 |
| 1994-04-11 | 1,700 | 1,710 | 1,700 | 1,700 | 3,000 | 1,404.96 |
| 1994-04-08 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,413.22 |
| 1994-04-07 | 1,780 | 1,790 | 1,730 | 1,730 | 8,000 | 1,429.75 |
| 1994-04-06 | 1,820 | 1,850 | 1,740 | 1,780 | 43,000 | 1,471.07 |
| 1994-04-05 | 1,650 | 1,810 | 1,650 | 1,790 | 41,000 | 1,479.34 |
| 1994-04-04 | 1,700 | 1,700 | 1,680 | 1,680 | 4,000 | 1,388.43 |
| 1994-04-01 | 1,560 | 1,700 | 1,560 | 1,700 | 30,000 | 1,404.96 |
| 1994-03-31 | 1,610 | 1,610 | 1,560 | 1,560 | 3,000 | 1,289.26 |
| 1994-03-30 | 1,620 | 1,640 | 1,600 | 1,640 | 6,000 | 1,355.37 |
| 1994-03-29 | 1,620 | 1,640 | 1,600 | 1,640 | 15,000 | 1,355.37 |
| 1994-03-28 | 1,590 | 1,650 | 1,590 | 1,650 | 8,000 | 1,363.64 |
| 1994-03-25 | 1,510 | 1,510 | 1,480 | 1,480 | 21,000 | 1,223.14 |
| 1994-03-24 | 1,500 | 1,510 | 1,500 | 1,510 | 18,000 | 1,247.93 |
| 1994-03-23 | 1,460 | 1,500 | 1,460 | 1,500 | 3,000 | 1,239.67 |
| 1994-03-22 | 1,500 | 1,500 | 1,480 | 1,480 | 9,000 | 1,223.14 |
| 1994-03-18 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,239.67 |
| 1994-03-17 | 1,570 | 1,570 | 1,500 | 1,560 | 11,000 | 1,289.26 |
| 1994-03-16 | 1,600 | 1,600 | 1,580 | 1,580 | 5,000 | 1,305.79 |
| 1994-03-14 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,338.84 |
| 1994-03-11 | 1,650 | 1,650 | 1,600 | 1,650 | 6,000 | 1,363.64 |
| 1994-03-10 | 1,620 | 1,680 | 1,610 | 1,680 | 3,000 | 1,388.43 |
| 1994-03-09 | 1,740 | 1,740 | 1,650 | 1,700 | 4,000 | 1,404.96 |
| 1994-03-08 | 1,730 | 1,750 | 1,730 | 1,750 | 2,000 | 1,446.28 |
| 1994-03-07 | 1,640 | 1,640 | 1,610 | 1,610 | 5,000 | 1,330.58 |
| 1994-03-04 | 1,750 | 1,770 | 1,750 | 1,750 | 10,000 | 1,446.28 |
| 1994-03-03 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,446.28 |
| 1994-03-02 | 1,700 | 1,780 | 1,680 | 1,780 | 17,000 | 1,471.07 |
| 1994-03-01 | 1,780 | 1,780 | 1,700 | 1,700 | 5,000 | 1,404.96 |
| 1994-02-28 | 1,800 | 1,800 | 1,710 | 1,780 | 18,000 | 1,471.07 |
| 1994-02-25 | 1,790 | 1,800 | 1,750 | 1,800 | 24,000 | 1,487.60 |
| 1994-02-24 | 1,710 | 1,790 | 1,710 | 1,790 | 39,000 | 1,479.34 |
| 1994-02-23 | 1,700 | 1,700 | 1,650 | 1,680 | 14,000 | 1,388.43 |
| 1994-02-22 | 1,700 | 1,770 | 1,690 | 1,700 | 87,000 | 1,404.96 |
| 1994-02-21 | 1,510 | 1,690 | 1,510 | 1,690 | 42,000 | 1,396.69 |
| 1994-02-18 | 1,520 | 1,540 | 1,500 | 1,500 | 10,000 | 1,239.67 |
| 1994-02-17 | 1,550 | 1,580 | 1,540 | 1,570 | 14,000 | 1,297.52 |
| 1994-02-16 | 1,480 | 1,600 | 1,480 | 1,580 | 27,000 | 1,305.79 |
| 1994-02-15 | 1,490 | 1,500 | 1,430 | 1,500 | 18,000 | 1,239.67 |
| 1994-02-14 | 1,580 | 1,600 | 1,570 | 1,580 | 20,000 | 1,305.79 |
| 1994-02-10 | 1,430 | 1,640 | 1,430 | 1,640 | 145,000 | 1,355.37 |
| 1994-02-09 | 1,450 | 1,450 | 1,380 | 1,440 | 22,000 | 1,190.08 |
| 1994-02-08 | 1,430 | 1,470 | 1,400 | 1,470 | 38,000 | 1,214.88 |
| 1994-02-07 | 1,450 | 1,450 | 1,400 | 1,420 | 32,000 | 1,173.55 |
| 1994-02-04 | 1,360 | 1,480 | 1,360 | 1,460 | 129,000 | 1,206.61 |
| 1994-02-03 | 1,220 | 1,350 | 1,220 | 1,350 | 127,000 | 1,115.70 |
| 1994-02-02 | 1,240 | 1,240 | 1,230 | 1,240 | 14,000 | 1,024.79 |
| 1994-02-01 | 1,250 | 1,270 | 1,240 | 1,240 | 20,000 | 1,024.79 |
| 1994-01-31 | 1,250 | 1,280 | 1,200 | 1,250 | 55,000 | 1,033.06 |
| 1994-01-28 | 1,180 | 1,240 | 1,180 | 1,210 | 189,000 | 1,000 |
| 1994-01-27 | 1,140 | 1,140 | 1,050 | 1,140 | 26,000 | 942.15 |
| 1994-01-26 | 1,090 | 1,140 | 1,090 | 1,140 | 42,000 | 942.15 |
| 1994-01-25 | 1,010 | 1,100 | 1,010 | 1,100 | 35,000 | 909.09 |
| 1994-01-24 | 999 | 999 | 999 | 999 | 2,000 | 825.62 |
| 1994-01-21 | 1,090 | 1,090 | 1,080 | 1,080 | 9,000 | 892.56 |
| 1994-01-20 | 1,100 | 1,150 | 1,060 | 1,090 | 53,000 | 900.83 |
| 1994-01-19 | 1,010 | 1,080 | 1,010 | 1,080 | 40,000 | 892.56 |
| 1994-01-18 | 990 | 1,000 | 980 | 980 | 9,000 | 809.92 |
| 1994-01-17 | 980 | 980 | 980 | 980 | 13,000 | 809.92 |
| 1994-01-12 | 788 | 790 | 788 | 790 | 3,000 | 652.89 |
| 1994-01-05 | 790 | 790 | 790 | 790 | 1,000 | 652.89 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
