6981 (株)村田製作所 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 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 425.56 |
| 1994-12-29 | 3,710 | 3,760 | 3,710 | 3,760 | 2,000 | 417.78 |
| 1994-12-28 | 3,810 | 3,810 | 3,810 | 3,810 | 4,000 | 423.33 |
| 1994-12-27 | 3,770 | 3,820 | 3,770 | 3,820 | 5,000 | 424.44 |
| 1994-12-26 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 | 418.89 |
| 1994-12-22 | 3,780 | 3,790 | 3,770 | 3,790 | 12,000 | 421.11 |
| 1994-12-21 | 3,750 | 3,780 | 3,750 | 3,770 | 437,000 | 418.89 |
| 1994-12-20 | 3,750 | 3,750 | 3,740 | 3,740 | 4,000 | 415.56 |
| 1994-12-19 | 3,760 | 3,760 | 3,750 | 3,750 | 6,000 | 416.67 |
| 1994-12-16 | 3,740 | 3,740 | 3,710 | 3,710 | 5,000 | 412.22 |
| 1994-12-15 | 3,740 | 3,740 | 3,690 | 3,730 | 4,000 | 414.44 |
| 1994-12-14 | 3,740 | 3,790 | 3,740 | 3,790 | 2,000 | 421.11 |
| 1994-12-12 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 415.56 |
| 1994-12-09 | 3,770 | 3,830 | 3,770 | 3,780 | 19,000 | 420 |
| 1994-12-08 | 3,810 | 3,810 | 3,810 | 3,810 | 1,500,000 | 423.33 |
| 1994-12-07 | 3,810 | 3,810 | 3,810 | 3,810 | 1,502,000 | 423.33 |
| 1994-12-06 | 3,920 | 3,920 | 3,900 | 3,920 | 6,000 | 435.56 |
| 1994-12-05 | 3,960 | 3,960 | 3,920 | 3,920 | 6,000 | 435.56 |
| 1994-12-02 | 3,920 | 3,920 | 3,920 | 3,920 | 4,000 | 435.56 |
| 1994-12-01 | 3,910 | 3,960 | 3,910 | 3,960 | 8,000 | 440 |
| 1994-11-30 | 3,930 | 3,960 | 3,930 | 3,960 | 6,000 | 440 |
| 1994-11-29 | 3,830 | 3,880 | 3,830 | 3,880 | 5,000 | 431.11 |
| 1994-11-28 | 3,780 | 3,830 | 3,780 | 3,780 | 6,000 | 420 |
| 1994-11-25 | 3,820 | 3,820 | 3,820 | 3,820 | 3,000 | 424.44 |
| 1994-11-24 | 3,870 | 3,870 | 3,790 | 3,790 | 469,000 | 421.11 |
| 1994-11-22 | 3,880 | 3,880 | 3,830 | 3,850 | 16,000 | 427.78 |
| 1994-11-21 | 4,010 | 4,010 | 4,010 | 4,010 | 2,000 | 445.56 |
| 1994-11-18 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 | 447.78 |
| 1994-11-17 | 4,020 | 4,020 | 4,020 | 4,020 | 1,000 | 446.67 |
| 1994-11-16 | 3,980 | 3,980 | 3,950 | 3,980 | 8,000 | 442.22 |
| 1994-11-15 | 3,930 | 3,930 | 3,930 | 3,930 | 2,000 | 436.67 |
| 1994-11-14 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 436.67 |
| 1994-11-11 | 3,840 | 3,840 | 3,840 | 3,840 | 8,000 | 426.67 |
| 1994-11-10 | 3,850 | 3,850 | 3,810 | 3,810 | 6,000 | 423.33 |
| 1994-11-08 | 3,860 | 3,900 | 3,860 | 3,900 | 2,000 | 433.33 |
| 1994-11-07 | 3,930 | 3,930 | 3,910 | 3,910 | 5,000 | 434.44 |
| 1994-11-04 | 3,940 | 3,940 | 3,930 | 3,930 | 6,000 | 436.67 |
| 1994-11-02 | 3,980 | 3,990 | 3,960 | 3,970 | 38,000 | 441.11 |
| 1994-11-01 | 3,940 | 3,970 | 3,940 | 3,970 | 4,000 | 441.11 |
| 1994-10-31 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 | 432.22 |
| 1994-10-28 | 3,890 | 3,890 | 3,890 | 3,890 | 131,000 | 432.22 |
| 1994-10-27 | 3,820 | 3,870 | 3,820 | 3,870 | 4,000 | 430 |
| 1994-10-26 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 | 424.44 |
| 1994-10-25 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 | 426.67 |
| 1994-10-24 | 3,890 | 3,890 | 3,860 | 3,860 | 3,000 | 428.89 |
| 1994-10-21 | 3,870 | 3,900 | 3,870 | 3,900 | 4,000 | 433.33 |
| 1994-10-20 | 3,870 | 3,920 | 3,870 | 3,920 | 7,000 | 435.56 |
| 1994-10-19 | 3,880 | 3,880 | 3,870 | 3,870 | 4,000 | 430 |
| 1994-10-18 | 3,970 | 4,000 | 3,950 | 4,000 | 7,000 | 444.44 |
| 1994-10-17 | 4,030 | 4,030 | 4,010 | 4,010 | 3,000 | 445.56 |
| 1994-10-13 | 4,060 | 4,060 | 4,010 | 4,030 | 9,000 | 447.78 |
| 1994-10-12 | 4,070 | 4,070 | 4,060 | 4,060 | 58,000 | 451.11 |
| 1994-10-11 | 4,040 | 4,060 | 4,040 | 4,060 | 2,000 | 451.11 |
| 1994-10-07 | 3,940 | 3,980 | 3,940 | 3,960 | 7,000 | 440 |
| 1994-10-06 | 3,890 | 3,900 | 3,890 | 3,900 | 3,000 | 433.33 |
| 1994-10-05 | 3,840 | 3,900 | 3,830 | 3,880 | 9,000 | 431.11 |
| 1994-10-04 | 3,840 | 3,840 | 3,840 | 3,840 | 3,000 | 426.67 |
| 1994-10-03 | 3,830 | 3,850 | 3,830 | 3,830 | 4,000 | 425.56 |
| 1994-09-30 | 3,820 | 3,850 | 3,820 | 3,850 | 5,000 | 427.78 |
| 1994-09-29 | 3,850 | 3,850 | 3,850 | 3,850 | 3,000 | 427.78 |
| 1994-09-28 | 3,840 | 3,850 | 3,840 | 3,850 | 3,000 | 427.78 |
| 1994-09-27 | 3,850 | 3,850 | 3,840 | 3,840 | 16,000 | 426.67 |
| 1994-09-26 | 4,260 | 4,270 | 4,210 | 4,260 | 17,000 | 430.30 |
| 1994-09-22 | 4,190 | 4,290 | 4,190 | 4,290 | 9,000 | 433.33 |
| 1994-09-21 | 4,150 | 4,170 | 4,140 | 4,170 | 1,012,000 | 421.21 |
| 1994-09-20 | 4,190 | 4,190 | 4,190 | 4,190 | 3,000 | 423.23 |
| 1994-09-19 | 4,160 | 4,160 | 4,150 | 4,150 | 2,000 | 419.19 |
| 1994-09-16 | 4,240 | 4,240 | 4,210 | 4,210 | 3,000 | 425.25 |
| 1994-09-14 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 | 425.25 |
| 1994-09-13 | 4,170 | 4,220 | 4,170 | 4,210 | 4,000 | 425.25 |
| 1994-09-12 | 4,150 | 4,150 | 4,150 | 4,150 | 1,000 | 419.19 |
| 1994-09-09 | 4,150 | 4,160 | 4,150 | 4,150 | 20,000 | 419.19 |
| 1994-09-08 | 4,130 | 4,180 | 4,130 | 4,130 | 64,000 | 417.17 |
| 1994-09-07 | 4,230 | 4,230 | 4,160 | 4,160 | 11,000 | 420.20 |
| 1994-09-06 | 4,220 | 4,260 | 4,220 | 4,260 | 2,000 | 430.30 |
| 1994-09-05 | 4,270 | 4,270 | 4,270 | 4,270 | 1,000 | 431.31 |
| 1994-09-01 | 4,350 | 4,350 | 4,320 | 4,350 | 4,000 | 439.39 |
| 1994-08-31 | 4,320 | 4,350 | 4,320 | 4,350 | 4,000 | 439.39 |
| 1994-08-30 | 4,290 | 4,330 | 4,290 | 4,330 | 3,000 | 437.37 |
| 1994-08-29 | 4,160 | 4,210 | 4,160 | 4,180 | 13,000 | 422.22 |
| 1994-08-26 | 4,170 | 4,170 | 4,130 | 4,150 | 5,000 | 419.19 |
| 1994-08-25 | 4,230 | 4,230 | 4,180 | 4,180 | 8,000 | 422.22 |
| 1994-08-24 | 4,240 | 4,240 | 4,210 | 4,210 | 26,000 | 425.25 |
| 1994-08-23 | 4,260 | 4,260 | 4,260 | 4,260 | 1,000 | 430.30 |
| 1994-08-22 | 4,280 | 4,280 | 4,280 | 4,280 | 1,000 | 432.32 |
| 1994-08-19 | 4,330 | 4,330 | 4,280 | 4,280 | 7,000 | 432.32 |
| 1994-08-18 | 4,370 | 4,370 | 4,340 | 4,340 | 20,000 | 438.38 |
| 1994-08-16 | 4,420 | 4,420 | 4,330 | 4,330 | 7,000 | 437.37 |
| 1994-08-15 | 4,380 | 4,380 | 4,380 | 4,380 | 2,000 | 442.42 |
| 1994-08-11 | 4,470 | 4,470 | 4,470 | 4,470 | 2,000 | 451.52 |
| 1994-08-10 | 4,600 | 4,600 | 4,550 | 4,550 | 4,000 | 459.60 |
| 1994-08-09 | 4,600 | 4,620 | 4,600 | 4,620 | 8,000 | 466.67 |
| 1994-08-08 | 4,470 | 4,470 | 4,470 | 4,470 | 3,000 | 451.52 |
| 1994-08-05 | 4,570 | 4,570 | 4,570 | 4,570 | 1,000 | 461.62 |
| 1994-08-04 | 4,520 | 4,520 | 4,520 | 4,520 | 2,000 | 456.57 |
| 1994-08-03 | 4,580 | 4,580 | 4,560 | 4,560 | 3,000 | 460.61 |
| 1994-08-02 | 4,490 | 4,560 | 4,470 | 4,560 | 421,000 | 460.61 |
| 1994-08-01 | 4,430 | 4,520 | 4,430 | 4,490 | 405,000 | 453.54 |
| 1994-07-29 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 | 442.42 |
| 1994-07-28 | 4,350 | 4,350 | 4,340 | 4,340 | 2,000 | 438.38 |
| 1994-07-27 | 4,370 | 4,370 | 4,370 | 4,370 | 6,000 | 441.41 |
| 1994-07-26 | 4,440 | 4,440 | 4,370 | 4,420 | 123,000 | 446.47 |
| 1994-07-25 | 4,500 | 4,500 | 4,500 | 4,500 | 5,000 | 454.55 |
| 1994-07-22 | 4,510 | 4,510 | 4,510 | 4,510 | 12,000 | 455.56 |
| 1994-07-21 | 4,510 | 4,540 | 4,510 | 4,520 | 25,000 | 456.57 |
| 1994-07-20 | 4,540 | 4,540 | 4,540 | 4,540 | 2,000 | 458.59 |
| 1994-07-19 | 4,520 | 4,520 | 4,520 | 4,520 | 2,000 | 456.57 |
| 1994-07-18 | 4,520 | 4,520 | 4,510 | 4,510 | 3,000 | 455.56 |
| 1994-07-15 | 4,580 | 4,600 | 4,550 | 4,550 | 6,000 | 459.60 |
| 1994-07-13 | 4,500 | 4,530 | 4,490 | 4,530 | 5,000 | 457.58 |
| 1994-07-12 | 4,520 | 4,520 | 4,500 | 4,500 | 20,000 | 454.55 |
| 1994-07-11 | 4,630 | 4,630 | 4,560 | 4,560 | 7,000 | 460.61 |
| 1994-07-08 | 4,670 | 4,670 | 4,660 | 4,660 | 7,000 | 470.71 |
| 1994-07-07 | 4,710 | 4,710 | 4,680 | 4,680 | 55,000 | 472.73 |
| 1994-07-06 | 4,710 | 4,710 | 4,690 | 4,690 | 4,000 | 473.74 |
| 1994-07-05 | 4,650 | 4,730 | 4,650 | 4,730 | 2,000 | 477.78 |
| 1994-07-04 | 4,640 | 4,650 | 4,640 | 4,650 | 4,000 | 469.70 |
| 1994-07-01 | 4,660 | 4,660 | 4,620 | 4,640 | 4,000 | 468.69 |
| 1994-06-30 | 4,630 | 4,700 | 4,630 | 4,670 | 11,000 | 471.72 |
| 1994-06-29 | 4,650 | 4,650 | 4,620 | 4,620 | 2,000 | 466.67 |
| 1994-06-28 | 4,540 | 4,600 | 4,540 | 4,600 | 11,000 | 464.65 |
| 1994-06-27 | 4,510 | 4,510 | 4,490 | 4,490 | 3,000 | 453.54 |
| 1994-06-24 | 4,550 | 4,550 | 4,510 | 4,510 | 4,000 | 455.56 |
| 1994-06-23 | 4,470 | 4,550 | 4,470 | 4,550 | 14,000 | 459.60 |
| 1994-06-22 | 4,420 | 4,480 | 4,420 | 4,480 | 14,000 | 452.53 |
| 1994-06-20 | 4,720 | 4,720 | 4,720 | 4,720 | 2,000 | 476.77 |
| 1994-06-17 | 4,550 | 4,700 | 4,550 | 4,700 | 2,000 | 474.75 |
| 1994-06-16 | 4,590 | 4,590 | 4,590 | 4,590 | 2,000 | 463.64 |
| 1994-06-14 | 4,690 | 4,690 | 4,670 | 4,690 | 3,000 | 473.74 |
| 1994-06-13 | 4,760 | 4,760 | 4,720 | 4,760 | 3,000 | 480.81 |
| 1994-06-10 | 4,760 | 4,760 | 4,720 | 4,720 | 60,000 | 476.77 |
| 1994-06-09 | 4,850 | 4,900 | 4,810 | 4,810 | 37,000 | 485.86 |
| 1994-06-08 | 4,730 | 4,800 | 4,730 | 4,800 | 481,000 | 484.85 |
| 1994-06-07 | 4,710 | 4,750 | 4,700 | 4,740 | 466,000 | 478.79 |
| 1994-06-06 | 4,760 | 4,760 | 4,710 | 4,710 | 6,000 | 475.76 |
| 1994-06-03 | 4,730 | 4,760 | 4,710 | 4,710 | 7,000 | 475.76 |
| 1994-06-02 | 4,740 | 4,740 | 4,740 | 4,740 | 5,000 | 478.79 |
| 1994-06-01 | 4,660 | 4,730 | 4,660 | 4,730 | 3,000 | 477.78 |
| 1994-05-31 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 455.56 |
| 1994-05-30 | 4,500 | 4,510 | 4,460 | 4,510 | 3,000 | 455.56 |
| 1994-05-27 | 4,490 | 4,490 | 4,480 | 4,490 | 6,000 | 453.54 |
| 1994-05-26 | 4,480 | 4,490 | 4,480 | 4,490 | 4,000 | 453.54 |
| 1994-05-25 | 4,460 | 4,500 | 4,460 | 4,500 | 4,000 | 454.55 |
| 1994-05-24 | 4,460 | 4,480 | 4,430 | 4,450 | 20,000 | 449.50 |
| 1994-05-23 | 4,470 | 4,470 | 4,460 | 4,460 | 9,000 | 450.51 |
| 1994-05-20 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 454.55 |
| 1994-05-19 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 449.50 |
| 1994-05-18 | 4,530 | 4,530 | 4,480 | 4,520 | 8,000 | 456.57 |
| 1994-05-16 | 4,420 | 4,430 | 4,420 | 4,430 | 5,000 | 447.48 |
| 1994-05-13 | 4,370 | 4,370 | 4,370 | 4,370 | 46,000 | 441.41 |
| 1994-05-12 | 4,360 | 4,390 | 4,360 | 4,390 | 5,000 | 443.43 |
| 1994-05-11 | 4,440 | 4,450 | 4,440 | 4,450 | 5,000 | 449.50 |
| 1994-05-10 | 4,370 | 4,370 | 4,350 | 4,350 | 24,000 | 439.39 |
| 1994-05-09 | 4,380 | 4,380 | 4,380 | 4,380 | 2,000 | 442.42 |
| 1994-05-06 | 4,400 | 4,440 | 4,380 | 4,380 | 99,000 | 442.42 |
| 1994-05-02 | 4,380 | 4,380 | 4,370 | 4,380 | 142,000 | 442.42 |
| 1994-04-28 | 4,400 | 4,400 | 4,380 | 4,380 | 10,000 | 442.42 |
| 1994-04-27 | 4,390 | 4,410 | 4,360 | 4,380 | 8,000 | 442.42 |
| 1994-04-26 | 4,410 | 4,420 | 4,380 | 4,420 | 8,000 | 446.47 |
| 1994-04-25 | 4,410 | 4,420 | 4,410 | 4,410 | 5,000 | 445.46 |
| 1994-04-22 | 4,550 | 4,580 | 4,470 | 4,470 | 5,000 | 451.52 |
| 1994-04-21 | 4,520 | 4,520 | 4,490 | 4,510 | 6,000 | 455.56 |
| 1994-04-20 | 4,560 | 4,560 | 4,530 | 4,530 | 11,000 | 457.58 |
| 1994-04-19 | 4,630 | 4,640 | 4,560 | 4,560 | 17,000 | 460.61 |
| 1994-04-18 | 4,690 | 4,700 | 4,660 | 4,660 | 7,000 | 470.71 |
| 1994-04-15 | 4,630 | 4,660 | 4,630 | 4,660 | 4,000 | 470.71 |
| 1994-04-14 | 4,640 | 4,640 | 4,640 | 4,640 | 7,000 | 468.69 |
| 1994-04-13 | 4,510 | 4,510 | 4,510 | 4,510 | 1,000 | 455.56 |
| 1994-04-12 | 4,410 | 4,410 | 4,410 | 4,410 | 1,000 | 445.46 |
| 1994-04-08 | 4,490 | 4,490 | 4,450 | 4,480 | 4,000 | 452.53 |
| 1994-04-07 | 4,540 | 4,540 | 4,500 | 4,530 | 5,000 | 457.58 |
| 1994-04-06 | 4,660 | 4,660 | 4,610 | 4,610 | 3,000 | 465.66 |
| 1994-04-05 | 4,630 | 4,630 | 4,630 | 4,630 | 1,000 | 467.68 |
| 1994-04-04 | 4,630 | 4,630 | 4,560 | 4,610 | 9,000 | 465.66 |
| 1994-04-01 | 4,660 | 4,690 | 4,660 | 4,680 | 38,000 | 472.73 |
| 1994-03-31 | 4,710 | 4,710 | 4,660 | 4,660 | 4,000 | 470.71 |
| 1994-03-30 | 4,660 | 4,700 | 4,660 | 4,680 | 19,000 | 472.73 |
| 1994-03-29 | 4,760 | 4,760 | 4,700 | 4,700 | 10,000 | 474.75 |
| 1994-03-28 | 4,780 | 4,780 | 4,780 | 4,780 | 10,000 | 482.83 |
| 1994-03-25 | 4,610 | 4,760 | 4,610 | 4,730 | 12,000 | 477.78 |
| 1994-03-24 | 4,550 | 4,580 | 4,550 | 4,550 | 7,000 | 459.60 |
| 1994-03-23 | 4,560 | 4,600 | 4,520 | 4,540 | 13,000 | 458.59 |
| 1994-03-22 | 4,620 | 4,620 | 4,560 | 4,610 | 1,028,000 | 465.66 |
| 1994-03-18 | 4,680 | 4,680 | 4,640 | 4,640 | 1,205,000 | 468.69 |
| 1994-03-17 | 4,680 | 4,680 | 4,680 | 4,680 | 2,000 | 472.73 |
| 1994-03-15 | 4,680 | 4,700 | 4,680 | 4,700 | 11,000 | 474.75 |
| 1994-03-14 | 4,720 | 4,730 | 4,640 | 4,640 | 19,000 | 468.69 |
| 1994-03-11 | 4,710 | 4,720 | 4,700 | 4,700 | 30,000 | 474.75 |
| 1994-03-10 | 4,650 | 4,660 | 4,620 | 4,660 | 33,000 | 470.71 |
| 1994-03-09 | 4,590 | 4,590 | 4,540 | 4,540 | 55,000 | 458.59 |
| 1994-03-08 | 4,520 | 4,590 | 4,520 | 4,560 | 29,000 | 460.61 |
| 1994-03-07 | 4,600 | 4,610 | 4,480 | 4,490 | 41,000 | 453.54 |
| 1994-03-04 | 4,520 | 4,670 | 4,520 | 4,620 | 66,000 | 466.67 |
| 1994-03-03 | 4,700 | 4,700 | 4,580 | 4,580 | 71,000 | 462.63 |
| 1994-03-02 | 4,870 | 4,870 | 4,700 | 4,710 | 162,000 | 475.76 |
| 1994-03-01 | 4,930 | 4,940 | 4,820 | 4,820 | 41,000 | 486.87 |
| 1994-02-28 | 4,780 | 4,850 | 4,780 | 4,850 | 23,000 | 489.90 |
| 1994-02-25 | 4,760 | 4,800 | 4,740 | 4,800 | 27,000 | 484.85 |
| 1994-02-24 | 4,600 | 4,720 | 4,600 | 4,710 | 48,000 | 475.76 |
| 1994-02-23 | 4,570 | 4,570 | 4,510 | 4,520 | 18,000 | 456.57 |
| 1994-02-22 | 4,530 | 4,530 | 4,520 | 4,520 | 2,000 | 456.57 |
| 1994-02-21 | 4,440 | 4,500 | 4,410 | 4,500 | 11,000 | 454.55 |
| 1994-02-18 | 4,350 | 4,460 | 4,350 | 4,460 | 9,000 | 450.51 |
| 1994-02-17 | 4,280 | 4,330 | 4,280 | 4,300 | 56,000 | 434.34 |
| 1994-02-16 | 4,290 | 4,300 | 4,290 | 4,290 | 6,000 | 433.33 |
| 1994-02-15 | 4,250 | 4,280 | 4,180 | 4,280 | 50,000 | 432.32 |
| 1994-02-14 | 4,340 | 4,350 | 4,280 | 4,350 | 25,000 | 439.39 |
| 1994-02-10 | 4,320 | 4,390 | 4,320 | 4,390 | 24,000 | 443.43 |
| 1994-02-09 | 4,380 | 4,380 | 4,380 | 4,380 | 7,000 | 442.42 |
| 1994-02-08 | 4,310 | 4,330 | 4,300 | 4,330 | 5,000 | 437.37 |
| 1994-02-07 | 4,290 | 4,330 | 4,290 | 4,330 | 5,000 | 437.37 |
| 1994-02-04 | 4,250 | 4,250 | 4,210 | 4,240 | 48,000 | 428.28 |
| 1994-02-03 | 4,290 | 4,380 | 4,270 | 4,280 | 135,000 | 432.32 |
| 1994-02-02 | 4,400 | 4,400 | 4,290 | 4,290 | 345,000 | 433.33 |
| 1994-02-01 | 4,360 | 4,420 | 4,360 | 4,420 | 8,000 | 446.47 |
| 1994-01-28 | 3,940 | 3,940 | 3,940 | 3,940 | 2,000 | 397.98 |
| 1994-01-27 | 3,900 | 3,910 | 3,860 | 3,910 | 7,000 | 394.95 |
| 1994-01-25 | 3,870 | 3,870 | 3,830 | 3,850 | 7,000 | 388.89 |
| 1994-01-24 | 3,920 | 3,920 | 3,820 | 3,870 | 302,000 | 390.91 |
| 1994-01-21 | 3,960 | 3,970 | 3,940 | 3,970 | 17,000 | 401.01 |
| 1994-01-20 | 3,950 | 3,980 | 3,920 | 3,960 | 34,000 | 400 |
| 1994-01-19 | 3,970 | 3,970 | 3,900 | 3,900 | 6,000 | 393.94 |
| 1994-01-17 | 4,000 | 4,000 | 3,950 | 3,970 | 31,000 | 401.01 |
| 1994-01-14 | 4,000 | 4,000 | 3,960 | 4,000 | 31,000 | 404.04 |
| 1994-01-13 | 3,990 | 4,000 | 3,970 | 3,980 | 16,000 | 402.02 |
| 1994-01-12 | 3,970 | 3,990 | 3,920 | 3,990 | 22,000 | 403.03 |
| 1994-01-11 | 3,950 | 3,980 | 3,950 | 3,970 | 15,000 | 401.01 |
| 1994-01-10 | 3,900 | 3,900 | 3,900 | 3,900 | 50,000 | 393.94 |
| 1994-01-07 | 3,830 | 3,840 | 3,830 | 3,840 | 2,000 | 387.88 |
| 1994-01-06 | 3,910 | 3,970 | 3,880 | 3,880 | 73,000 | 391.92 |
| 1994-01-05 | 3,880 | 3,940 | 3,870 | 3,940 | 78,000 | 397.98 |
| 1994-01-04 | 3,830 | 3,830 | 3,830 | 3,830 | 1,000 | 386.87 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株
