6961 (株)エンプラス 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 | 3,400 | 3,400 | 3,350 | 3,350 | 2,000 | 3,350 |
| 1994-12-29 | 3,370 | 3,370 | 3,250 | 3,300 | 17,000 | 3,300 |
| 1994-12-28 | 3,390 | 3,390 | 3,330 | 3,330 | 6,000 | 3,330 |
| 1994-12-27 | 3,320 | 3,340 | 3,320 | 3,340 | 12,000 | 3,340 |
| 1994-12-26 | 3,340 | 3,360 | 3,320 | 3,320 | 35,000 | 3,320 |
| 1994-12-22 | 3,210 | 3,320 | 3,210 | 3,300 | 227,000 | 3,300 |
| 1994-12-21 | 3,220 | 3,300 | 3,210 | 3,260 | 15,000 | 3,260 |
| 1994-12-20 | 3,120 | 3,170 | 3,100 | 3,170 | 216,000 | 3,170 |
| 1994-12-19 | 3,080 | 3,090 | 3,080 | 3,080 | 216,000 | 3,080 |
| 1994-12-16 | 3,050 | 3,050 | 3,000 | 3,030 | 21,000 | 3,030 |
| 1994-12-15 | 2,970 | 3,000 | 2,970 | 2,980 | 216,000 | 2,980 |
| 1994-12-14 | 2,930 | 2,950 | 2,930 | 2,950 | 24,000 | 2,950 |
| 1994-12-13 | 2,950 | 2,950 | 2,950 | 2,950 | 10,000 | 2,950 |
| 1994-12-12 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 2,960 |
| 1994-12-09 | 2,950 | 2,990 | 2,950 | 2,950 | 5,000 | 2,950 |
| 1994-12-08 | 3,000 | 3,000 | 3,000 | 3,000 | 16,000 | 3,000 |
| 1994-12-07 | 3,020 | 3,030 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1994-12-06 | 3,100 | 3,100 | 3,050 | 3,050 | 14,000 | 3,050 |
| 1994-12-05 | 3,100 | 3,100 | 3,050 | 3,050 | 20,000 | 3,050 |
| 1994-12-02 | 3,140 | 3,160 | 3,100 | 3,100 | 33,000 | 3,100 |
| 1994-12-01 | 3,150 | 3,150 | 3,150 | 3,150 | 5,000 | 3,150 |
| 1994-11-28 | 3,170 | 3,170 | 3,160 | 3,160 | 40,000 | 3,160 |
| 1994-11-25 | 3,170 | 3,170 | 3,170 | 3,170 | 2,000 | 3,170 |
| 1994-11-24 | 3,150 | 3,170 | 3,100 | 3,170 | 10,000 | 3,170 |
| 1994-11-22 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 | 3,190 |
| 1994-11-21 | 3,200 | 3,250 | 3,200 | 3,220 | 28,000 | 3,220 |
| 1994-11-18 | 3,150 | 3,200 | 3,150 | 3,180 | 17,000 | 3,180 |
| 1994-11-17 | 3,130 | 3,150 | 3,130 | 3,150 | 20,000 | 3,150 |
| 1994-11-16 | 3,150 | 3,150 | 3,110 | 3,120 | 16,000 | 3,120 |
| 1994-11-15 | 3,150 | 3,230 | 3,150 | 3,150 | 23,000 | 3,150 |
| 1994-11-14 | 3,150 | 3,150 | 3,150 | 3,150 | 9,000 | 3,150 |
| 1994-11-11 | 3,130 | 3,150 | 3,130 | 3,150 | 17,000 | 3,150 |
| 1994-11-10 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 3,150 |
| 1994-11-09 | 3,200 | 3,200 | 3,150 | 3,150 | 7,000 | 3,150 |
| 1994-11-08 | 3,240 | 3,240 | 3,200 | 3,200 | 52,000 | 3,200 |
| 1994-11-04 | 3,240 | 3,260 | 3,240 | 3,250 | 15,000 | 3,250 |
| 1994-11-02 | 3,240 | 3,240 | 3,200 | 3,200 | 2,000 | 3,200 |
| 1994-10-31 | 3,230 | 3,240 | 3,230 | 3,240 | 6,000 | 3,240 |
| 1994-10-28 | 3,230 | 3,250 | 3,200 | 3,210 | 21,000 | 3,210 |
| 1994-10-27 | 3,150 | 3,150 | 3,150 | 3,150 | 4,000 | 3,150 |
| 1994-10-26 | 3,150 | 3,190 | 3,150 | 3,150 | 7,000 | 3,150 |
| 1994-10-25 | 3,140 | 3,140 | 3,140 | 3,140 | 2,000 | 3,140 |
| 1994-10-24 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 3,190 |
| 1994-10-21 | 3,170 | 3,170 | 3,120 | 3,120 | 5,000 | 3,120 |
| 1994-10-20 | 3,220 | 3,220 | 3,170 | 3,170 | 42,000 | 3,170 |
| 1994-10-19 | 3,190 | 3,220 | 3,190 | 3,220 | 35,000 | 3,220 |
| 1994-10-18 | 3,210 | 3,220 | 3,200 | 3,200 | 12,000 | 3,200 |
| 1994-10-17 | 3,230 | 3,230 | 3,220 | 3,230 | 31,000 | 3,230 |
| 1994-10-14 | 3,140 | 3,230 | 3,140 | 3,230 | 17,000 | 3,230 |
| 1994-10-13 | 3,170 | 3,220 | 3,170 | 3,190 | 27,000 | 3,190 |
| 1994-10-12 | 3,200 | 3,200 | 3,190 | 3,190 | 5,000 | 3,190 |
| 1994-10-11 | 3,100 | 3,210 | 3,100 | 3,200 | 44,000 | 3,200 |
| 1994-10-07 | 3,100 | 3,150 | 3,100 | 3,110 | 15,000 | 3,110 |
| 1994-10-06 | 3,020 | 3,100 | 3,010 | 3,100 | 52,000 | 3,100 |
| 1994-10-05 | 3,000 | 3,030 | 2,970 | 3,030 | 17,000 | 3,030 |
| 1994-10-04 | 3,120 | 3,120 | 3,000 | 3,000 | 15,000 | 3,000 |
| 1994-10-03 | 3,150 | 3,150 | 3,120 | 3,120 | 39,000 | 3,120 |
| 1994-09-30 | 2,940 | 3,100 | 2,940 | 3,100 | 48,000 | 3,100 |
| 1994-09-29 | 2,840 | 2,950 | 2,830 | 2,940 | 64,000 | 2,940 |
| 1994-09-28 | 2,790 | 2,810 | 2,750 | 2,800 | 164,000 | 2,800 |
| 1994-09-27 | 2,670 | 2,750 | 2,670 | 2,750 | 67,000 | 2,750 |
| 1994-09-26 | 2,610 | 2,650 | 2,600 | 2,600 | 55,000 | 2,600 |
| 1994-09-22 | 2,560 | 2,600 | 2,520 | 2,600 | 89,000 | 2,600 |
| 1994-09-21 | 2,580 | 2,590 | 2,520 | 2,550 | 181,000 | 2,550 |
| 1994-09-20 | 2,870 | 2,870 | 2,700 | 2,700 | 383,000 | 2,700 |
| 1994-09-19 | 2,910 | 2,910 | 2,870 | 2,870 | 320,000 | 2,870 |
| 1994-09-16 | 2,990 | 2,990 | 2,990 | 2,990 | 11,000 | 2,990 |
| 1994-09-14 | 3,050 | 3,050 | 3,040 | 3,040 | 7,000 | 3,040 |
| 1994-09-12 | 3,050 | 3,060 | 3,050 | 3,060 | 11,000 | 3,060 |
| 1994-09-08 | 3,000 | 3,070 | 3,000 | 3,070 | 11,000 | 3,070 |
| 1994-09-07 | 3,070 | 3,100 | 3,050 | 3,080 | 20,000 | 3,080 |
| 1994-09-06 | 3,170 | 3,170 | 3,170 | 3,170 | 3,000 | 3,170 |
| 1994-09-05 | 3,290 | 3,290 | 3,260 | 3,260 | 4,000 | 3,260 |
| 1994-09-02 | 3,340 | 3,340 | 3,320 | 3,320 | 23,000 | 3,320 |
| 1994-09-01 | 3,320 | 3,320 | 3,300 | 3,300 | 14,000 | 3,300 |
| 1994-08-31 | 3,320 | 3,320 | 3,320 | 3,320 | 3,000 | 3,320 |
| 1994-08-30 | 3,320 | 3,320 | 3,310 | 3,320 | 12,000 | 3,320 |
| 1994-08-29 | 3,350 | 3,350 | 3,320 | 3,320 | 4,000 | 3,320 |
| 1994-08-26 | 3,320 | 3,370 | 3,320 | 3,370 | 5,000 | 3,370 |
| 1994-08-25 | 3,320 | 3,320 | 3,320 | 3,320 | 4,000 | 3,320 |
| 1994-08-24 | 3,370 | 3,370 | 3,300 | 3,320 | 17,000 | 3,320 |
| 1994-08-23 | 3,450 | 3,450 | 3,380 | 3,380 | 48,000 | 3,380 |
| 1994-08-22 | 3,500 | 3,500 | 3,370 | 3,420 | 89,000 | 3,420 |
| 1994-08-19 | 3,480 | 3,480 | 3,480 | 3,480 | 3,000 | 3,480 |
| 1994-08-18 | 3,500 | 3,500 | 3,490 | 3,500 | 31,000 | 3,500 |
| 1994-08-17 | 3,450 | 3,480 | 3,450 | 3,480 | 14,000 | 3,480 |
| 1994-08-16 | 3,500 | 3,500 | 3,450 | 3,450 | 8,000 | 3,450 |
| 1994-08-15 | 3,450 | 3,450 | 3,450 | 3,450 | 43,000 | 3,450 |
| 1994-08-12 | 3,500 | 3,500 | 3,430 | 3,430 | 15,000 | 3,430 |
| 1994-08-11 | 3,420 | 3,500 | 3,400 | 3,500 | 36,000 | 3,500 |
| 1994-08-10 | 3,460 | 3,460 | 3,440 | 3,440 | 18,000 | 3,440 |
| 1994-08-09 | 3,500 | 3,500 | 3,470 | 3,470 | 27,000 | 3,470 |
| 1994-08-08 | 3,450 | 3,500 | 3,450 | 3,500 | 13,000 | 3,500 |
| 1994-08-05 | 3,500 | 3,500 | 3,500 | 3,500 | 8,000 | 3,500 |
| 1994-08-03 | 3,490 | 3,500 | 3,490 | 3,490 | 18,000 | 3,490 |
| 1994-07-29 | 3,500 | 3,540 | 3,450 | 3,540 | 24,000 | 3,540 |
| 1994-07-28 | 3,440 | 3,450 | 3,440 | 3,450 | 6,000 | 3,450 |
| 1994-07-27 | 3,500 | 3,500 | 3,450 | 3,450 | 33,000 | 3,450 |
| 1994-07-26 | 3,590 | 3,590 | 3,550 | 3,550 | 7,000 | 3,550 |
| 1994-07-25 | 3,580 | 3,600 | 3,580 | 3,600 | 8,000 | 3,600 |
| 1994-07-22 | 3,690 | 3,690 | 3,680 | 3,680 | 4,000 | 3,680 |
| 1994-07-20 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 | 3,790 |
| 1994-07-19 | 3,800 | 3,800 | 3,720 | 3,800 | 10,000 | 3,800 |
| 1994-07-18 | 3,820 | 3,820 | 3,800 | 3,800 | 2,000 | 3,800 |
| 1994-07-13 | 3,820 | 3,850 | 3,820 | 3,850 | 16,000 | 3,850 |
| 1994-07-12 | 3,830 | 3,830 | 3,830 | 3,830 | 10,000 | 3,830 |
| 1994-07-11 | 3,820 | 3,850 | 3,820 | 3,850 | 7,000 | 3,850 |
| 1994-07-08 | 3,880 | 3,890 | 3,820 | 3,890 | 29,000 | 3,890 |
| 1994-07-07 | 3,830 | 3,830 | 3,830 | 3,830 | 5,000 | 3,830 |
| 1994-07-06 | 3,820 | 3,870 | 3,820 | 3,830 | 56,000 | 3,830 |
| 1994-07-05 | 3,840 | 3,900 | 3,820 | 3,820 | 21,000 | 3,820 |
| 1994-07-04 | 3,890 | 3,890 | 3,850 | 3,850 | 4,000 | 3,850 |
| 1994-07-01 | 3,930 | 3,930 | 3,890 | 3,890 | 21,000 | 3,890 |
| 1994-06-30 | 3,800 | 3,930 | 3,800 | 3,920 | 42,000 | 3,920 |
| 1994-06-29 | 3,750 | 3,850 | 3,750 | 3,840 | 19,000 | 3,840 |
| 1994-06-28 | 3,720 | 3,740 | 3,720 | 3,740 | 11,000 | 3,740 |
| 1994-06-27 | 3,650 | 3,700 | 3,650 | 3,700 | 3,000 | 3,700 |
| 1994-06-24 | 3,700 | 3,720 | 3,700 | 3,720 | 7,000 | 3,720 |
| 1994-06-23 | 3,720 | 3,720 | 3,690 | 3,690 | 3,000 | 3,690 |
| 1994-06-22 | 3,750 | 3,750 | 3,660 | 3,670 | 8,000 | 3,670 |
| 1994-06-21 | 3,750 | 3,750 | 3,720 | 3,750 | 19,000 | 3,750 |
| 1994-06-20 | 3,750 | 3,750 | 3,750 | 3,750 | 3,000 | 3,750 |
| 1994-06-17 | 3,840 | 3,890 | 3,840 | 3,840 | 16,000 | 3,840 |
| 1994-06-16 | 3,910 | 3,910 | 3,890 | 3,890 | 29,000 | 3,890 |
| 1994-06-15 | 3,850 | 3,910 | 3,810 | 3,910 | 47,000 | 3,910 |
| 1994-06-14 | 3,810 | 3,950 | 3,810 | 3,950 | 27,000 | 3,950 |
| 1994-06-13 | 3,740 | 3,800 | 3,730 | 3,800 | 54,000 | 3,800 |
| 1994-06-10 | 3,700 | 3,730 | 3,700 | 3,720 | 118,000 | 3,720 |
| 1994-06-09 | 3,700 | 3,700 | 3,700 | 3,700 | 82,000 | 3,700 |
| 1994-06-08 | 3,650 | 3,670 | 3,650 | 3,670 | 44,000 | 3,670 |
| 1994-06-07 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,650 |
| 1994-06-06 | 3,750 | 3,750 | 3,700 | 3,700 | 19,000 | 3,700 |
| 1994-06-03 | 3,750 | 3,750 | 3,750 | 3,750 | 5,000 | 3,750 |
| 1994-06-02 | 3,800 | 3,800 | 3,790 | 3,800 | 24,000 | 3,800 |
| 1994-06-01 | 3,750 | 3,800 | 3,750 | 3,800 | 31,000 | 3,800 |
| 1994-05-31 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 3,700 |
| 1994-05-27 | 3,600 | 3,610 | 3,600 | 3,600 | 14,000 | 3,600 |
| 1994-05-26 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 3,600 |
| 1994-05-25 | 3,580 | 3,610 | 3,580 | 3,580 | 17,000 | 3,580 |
| 1994-05-24 | 3,600 | 3,620 | 3,600 | 3,610 | 14,000 | 3,610 |
| 1994-05-23 | 3,570 | 3,590 | 3,560 | 3,590 | 20,000 | 3,590 |
| 1994-05-20 | 3,600 | 3,600 | 3,570 | 3,570 | 14,000 | 3,570 |
| 1994-05-19 | 3,650 | 3,650 | 3,590 | 3,600 | 60,000 | 3,600 |
| 1994-05-18 | 3,820 | 3,820 | 3,740 | 3,750 | 26,000 | 3,750 |
| 1994-05-17 | 3,810 | 3,820 | 3,800 | 3,800 | 11,000 | 3,800 |
| 1994-05-16 | 3,860 | 3,860 | 3,850 | 3,850 | 8,000 | 3,850 |
| 1994-05-13 | 3,890 | 3,890 | 3,850 | 3,880 | 53,000 | 3,880 |
| 1994-05-12 | 3,720 | 3,850 | 3,720 | 3,810 | 36,000 | 3,810 |
| 1994-05-11 | 3,700 | 3,710 | 3,700 | 3,700 | 12,000 | 3,700 |
| 1994-05-10 | 3,640 | 3,690 | 3,640 | 3,680 | 11,000 | 3,680 |
| 1994-05-09 | 3,740 | 3,740 | 3,690 | 3,690 | 8,000 | 3,690 |
| 1994-05-06 | 3,710 | 3,750 | 3,700 | 3,700 | 37,000 | 3,700 |
| 1994-05-02 | 3,650 | 3,660 | 3,630 | 3,660 | 13,000 | 3,660 |
| 1994-04-28 | 3,630 | 3,660 | 3,630 | 3,630 | 17,000 | 3,630 |
| 1994-04-27 | 3,640 | 3,640 | 3,630 | 3,630 | 15,000 | 3,630 |
| 1994-04-26 | 3,650 | 3,650 | 3,600 | 3,600 | 6,000 | 3,600 |
| 1994-04-25 | 3,650 | 3,660 | 3,650 | 3,660 | 2,000 | 3,660 |
| 1994-04-22 | 3,670 | 3,720 | 3,670 | 3,690 | 67,000 | 3,690 |
| 1994-04-21 | 3,700 | 3,700 | 3,690 | 3,690 | 23,000 | 3,690 |
| 1994-04-20 | 3,700 | 3,700 | 3,650 | 3,650 | 31,000 | 3,650 |
| 1994-04-19 | 3,690 | 3,690 | 3,690 | 3,690 | 5,000 | 3,690 |
| 1994-04-18 | 3,710 | 3,740 | 3,700 | 3,700 | 31,000 | 3,700 |
| 1994-04-15 | 3,710 | 3,720 | 3,710 | 3,720 | 8,000 | 3,720 |
| 1994-04-14 | 3,750 | 3,800 | 3,750 | 3,750 | 18,000 | 3,750 |
| 1994-04-08 | 3,750 | 3,780 | 3,750 | 3,780 | 4,000 | 3,780 |
| 1994-04-07 | 3,700 | 3,700 | 3,700 | 3,700 | 12,000 | 3,700 |
| 1994-04-06 | 3,580 | 3,650 | 3,580 | 3,650 | 67,000 | 3,650 |
| 1994-04-05 | 3,500 | 3,550 | 3,500 | 3,530 | 74,000 | 3,530 |
| 1994-04-04 | 3,520 | 3,540 | 3,520 | 3,540 | 4,000 | 3,540 |
| 1994-04-01 | 3,600 | 3,600 | 3,500 | 3,500 | 48,000 | 3,500 |
| 1994-03-31 | 3,610 | 3,620 | 3,600 | 3,620 | 49,000 | 3,620 |
| 1994-03-30 | 3,610 | 3,640 | 3,610 | 3,640 | 49,000 | 3,640 |
| 1994-03-29 | 3,730 | 3,730 | 3,650 | 3,650 | 33,000 | 3,650 |
| 1994-03-25 | 3,780 | 3,790 | 3,780 | 3,790 | 17,000 | 3,790 |
| 1994-03-24 | 3,770 | 3,810 | 3,770 | 3,800 | 47,000 | 3,800 |
| 1994-03-23 | 3,790 | 3,800 | 3,770 | 3,800 | 45,000 | 3,800 |
| 1994-03-22 | 3,800 | 3,860 | 3,800 | 3,800 | 13,000 | 3,800 |
| 1994-03-18 | 3,900 | 3,920 | 3,880 | 3,880 | 22,000 | 3,880 |
| 1994-03-17 | 3,990 | 3,990 | 3,900 | 3,900 | 35,000 | 3,900 |
| 1994-03-16 | 3,940 | 3,990 | 3,940 | 3,990 | 37,000 | 3,990 |
| 1994-03-15 | 3,950 | 3,950 | 3,900 | 3,950 | 33,000 | 3,950 |
| 1994-03-14 | 3,820 | 3,960 | 3,820 | 3,950 | 31,000 | 3,950 |
| 1994-03-11 | 3,900 | 3,900 | 3,870 | 3,870 | 14,000 | 3,870 |
| 1994-03-10 | 3,900 | 3,950 | 3,880 | 3,950 | 38,000 | 3,950 |
| 1994-03-09 | 3,950 | 3,970 | 3,900 | 3,970 | 13,000 | 3,970 |
| 1994-03-08 | 4,030 | 4,030 | 3,980 | 4,030 | 19,000 | 4,030 |
| 1994-03-07 | 3,990 | 4,030 | 3,990 | 4,030 | 141,000 | 4,030 |
| 1994-03-04 | 3,910 | 3,990 | 3,900 | 3,990 | 247,000 | 3,990 |
| 1994-03-03 | 3,900 | 3,900 | 3,900 | 3,900 | 168,000 | 3,900 |
| 1994-03-02 | 3,980 | 3,980 | 3,880 | 3,880 | 63,000 | 3,880 |
| 1994-03-01 | 3,900 | 4,000 | 3,900 | 3,980 | 165,000 | 3,980 |
| 1994-02-28 | 3,850 | 3,910 | 3,830 | 3,900 | 81,000 | 3,900 |
| 1994-02-25 | 3,790 | 3,820 | 3,750 | 3,800 | 78,000 | 3,800 |
| 1994-02-24 | 3,790 | 3,800 | 3,730 | 3,800 | 71,000 | 3,800 |
| 1994-02-23 | 3,650 | 3,780 | 3,650 | 3,770 | 68,000 | 3,770 |
| 1994-02-22 | 3,650 | 3,650 | 3,580 | 3,650 | 62,000 | 3,650 |
| 1994-02-21 | 3,580 | 3,650 | 3,580 | 3,640 | 83,000 | 3,640 |
| 1994-02-18 | 3,460 | 3,580 | 3,450 | 3,580 | 49,000 | 3,580 |
| 1994-02-17 | 3,360 | 3,360 | 3,360 | 3,360 | 2,000 | 3,360 |
| 1994-02-16 | 3,300 | 3,360 | 3,300 | 3,350 | 31,000 | 3,350 |
| 1994-02-14 | 3,450 | 3,470 | 3,450 | 3,450 | 7,000 | 3,450 |
| 1994-02-10 | 3,450 | 3,450 | 3,450 | 3,450 | 4,000 | 3,450 |
| 1994-02-09 | 3,530 | 3,530 | 3,500 | 3,530 | 6,000 | 3,530 |
| 1994-02-08 | 3,510 | 3,550 | 3,500 | 3,530 | 70,000 | 3,530 |
| 1994-02-07 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 3,440 |
| 1994-02-04 | 3,540 | 3,540 | 3,490 | 3,540 | 22,000 | 3,540 |
| 1994-02-03 | 3,550 | 3,550 | 3,480 | 3,500 | 57,000 | 3,500 |
| 1994-02-02 | 3,540 | 3,540 | 3,400 | 3,500 | 48,000 | 3,500 |
| 1994-02-01 | 3,540 | 3,600 | 3,530 | 3,530 | 55,000 | 3,530 |
| 1994-01-31 | 3,560 | 3,650 | 3,550 | 3,550 | 47,000 | 3,550 |
| 1994-01-28 | 3,540 | 3,550 | 3,500 | 3,550 | 42,000 | 3,550 |
| 1994-01-27 | 3,490 | 3,550 | 3,490 | 3,550 | 43,000 | 3,550 |
| 1994-01-26 | 3,460 | 3,490 | 3,460 | 3,490 | 3,000 | 3,490 |
| 1994-01-25 | 3,430 | 3,450 | 3,430 | 3,450 | 4,000 | 3,450 |
| 1994-01-24 | 3,480 | 3,480 | 3,430 | 3,430 | 16,000 | 3,430 |
| 1994-01-21 | 3,490 | 3,530 | 3,470 | 3,530 | 29,000 | 3,530 |
| 1994-01-20 | 3,590 | 3,590 | 3,440 | 3,500 | 52,000 | 3,500 |
| 1994-01-19 | 3,400 | 3,500 | 3,400 | 3,500 | 63,000 | 3,500 |
| 1994-01-18 | 3,400 | 3,400 | 3,400 | 3,400 | 23,000 | 3,400 |
| 1994-01-17 | 3,400 | 3,400 | 3,350 | 3,400 | 18,000 | 3,400 |
| 1994-01-14 | 3,400 | 3,400 | 3,350 | 3,380 | 19,000 | 3,380 |
| 1994-01-13 | 3,360 | 3,360 | 3,320 | 3,350 | 18,000 | 3,350 |
| 1994-01-12 | 3,260 | 3,320 | 3,250 | 3,320 | 18,000 | 3,320 |
| 1994-01-11 | 3,300 | 3,300 | 3,260 | 3,260 | 20,000 | 3,260 |
| 1994-01-10 | 3,320 | 3,320 | 3,300 | 3,300 | 20,000 | 3,300 |
| 1994-01-07 | 3,320 | 3,320 | 3,320 | 3,320 | 3,000 | 3,320 |
| 1994-01-06 | 3,160 | 3,220 | 3,160 | 3,220 | 24,000 | 3,220 |
| 1994-01-05 | 3,130 | 3,150 | 3,130 | 3,150 | 19,000 | 3,150 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株