8132 シナネンホールディングス(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 | 1,010 | 1,010 | 991 | 1,000 | 34,000 | 5,000 |
| 1994-12-29 | 1,010 | 1,020 | 1,000 | 1,010 | 56,000 | 5,050 |
| 1994-12-28 | 992 | 1,010 | 992 | 1,000 | 79,000 | 5,000 |
| 1994-12-27 | 999 | 1,000 | 990 | 992 | 17,000 | 4,960 |
| 1994-12-26 | 990 | 1,000 | 990 | 999 | 25,000 | 4,995 |
| 1994-12-22 | 962 | 980 | 962 | 980 | 1,195,000 | 4,900 |
| 1994-12-21 | 966 | 972 | 965 | 970 | 43,000 | 4,850 |
| 1994-12-20 | 960 | 962 | 960 | 962 | 1,023,000 | 4,810 |
| 1994-12-19 | 958 | 958 | 950 | 955 | 983,000 | 4,775 |
| 1994-12-16 | 965 | 965 | 959 | 963 | 68,000 | 4,815 |
| 1994-12-15 | 956 | 965 | 956 | 960 | 950,000 | 4,800 |
| 1994-12-14 | 960 | 960 | 954 | 955 | 1,043,000 | 4,775 |
| 1994-12-13 | 953 | 966 | 953 | 966 | 75,000 | 4,830 |
| 1994-12-12 | 956 | 960 | 956 | 959 | 1,012,000 | 4,795 |
| 1994-12-09 | 980 | 980 | 966 | 966 | 192,000 | 4,830 |
| 1994-12-08 | 980 | 980 | 960 | 970 | 106,000 | 4,850 |
| 1994-12-07 | 973 | 980 | 972 | 980 | 108,000 | 4,900 |
| 1994-12-06 | 973 | 973 | 970 | 972 | 309,000 | 4,860 |
| 1994-12-05 | 963 | 973 | 963 | 973 | 28,000 | 4,865 |
| 1994-12-02 | 973 | 976 | 973 | 973 | 34,000 | 4,865 |
| 1994-12-01 | 964 | 975 | 963 | 970 | 80,000 | 4,850 |
| 1994-11-30 | 960 | 960 | 952 | 954 | 27,000 | 4,770 |
| 1994-11-29 | 960 | 960 | 953 | 953 | 85,000 | 4,765 |
| 1994-11-28 | 964 | 964 | 955 | 955 | 80,000 | 4,775 |
| 1994-11-25 | 953 | 975 | 953 | 954 | 101,000 | 4,770 |
| 1994-11-24 | 953 | 953 | 952 | 953 | 66,000 | 4,765 |
| 1994-11-22 | 956 | 958 | 955 | 955 | 43,000 | 4,775 |
| 1994-11-21 | 960 | 960 | 955 | 955 | 5,000 | 4,775 |
| 1994-11-18 | 969 | 969 | 955 | 955 | 13,000 | 4,775 |
| 1994-11-17 | 965 | 970 | 956 | 970 | 21,000 | 4,850 |
| 1994-11-16 | 970 | 970 | 959 | 970 | 11,000 | 4,850 |
| 1994-11-15 | 955 | 970 | 955 | 970 | 31,000 | 4,850 |
| 1994-11-14 | 954 | 955 | 953 | 955 | 2,050,000 | 4,775 |
| 1994-11-11 | 963 | 963 | 952 | 954 | 2,018,000 | 4,770 |
| 1994-11-10 | 953 | 960 | 953 | 953 | 19,000 | 4,765 |
| 1994-11-09 | 960 | 966 | 956 | 965 | 59,000 | 4,825 |
| 1994-11-08 | 962 | 962 | 960 | 960 | 19,000 | 4,800 |
| 1994-11-07 | 970 | 970 | 956 | 956 | 20,000 | 4,780 |
| 1994-11-04 | 971 | 974 | 971 | 974 | 15,000 | 4,870 |
| 1994-11-02 | 971 | 971 | 971 | 971 | 14,000 | 4,855 |
| 1994-11-01 | 989 | 989 | 975 | 975 | 22,000 | 4,875 |
| 1994-10-31 | 990 | 990 | 987 | 987 | 19,000 | 4,935 |
| 1994-10-28 | 1,000 | 1,000 | 987 | 987 | 18,000 | 4,935 |
| 1994-10-27 | 981 | 983 | 981 | 982 | 234,000 | 4,910 |
| 1994-10-26 | 980 | 982 | 975 | 981 | 282,000 | 4,905 |
| 1994-10-25 | 1,000 | 1,000 | 990 | 1,000 | 25,000 | 5,000 |
| 1994-10-24 | 1,010 | 1,010 | 990 | 1,000 | 13,000 | 5,000 |
| 1994-10-21 | 986 | 999 | 986 | 999 | 15,000 | 4,995 |
| 1994-10-20 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 | 5,000 |
| 1994-10-19 | 992 | 1,020 | 992 | 1,020 | 75,000 | 5,100 |
| 1994-10-18 | 1,000 | 1,000 | 990 | 991 | 65,000 | 4,955 |
| 1994-10-17 | 1,000 | 1,000 | 990 | 991 | 80,000 | 4,955 |
| 1994-10-14 | 1,030 | 1,030 | 1,020 | 1,020 | 60,000 | 5,100 |
| 1994-10-13 | 1,020 | 1,020 | 1,010 | 1,020 | 39,000 | 5,100 |
| 1994-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 23,000 | 5,000 |
| 1994-10-11 | 1,010 | 1,010 | 1,000 | 1,010 | 38,000 | 5,050 |
| 1994-10-07 | 991 | 995 | 991 | 995 | 13,000 | 4,975 |
| 1994-10-06 | 980 | 990 | 980 | 990 | 16,000 | 4,950 |
| 1994-10-05 | 976 | 978 | 976 | 978 | 8,000 | 4,890 |
| 1994-10-04 | 992 | 995 | 970 | 980 | 334,000 | 4,900 |
| 1994-10-03 | 1,010 | 1,010 | 995 | 995 | 20,000 | 4,975 |
| 1994-09-30 | 1,020 | 1,020 | 1,010 | 1,010 | 24,000 | 5,050 |
| 1994-09-29 | 1,020 | 1,030 | 1,010 | 1,030 | 64,000 | 5,150 |
| 1994-09-28 | 1,030 | 1,030 | 1,010 | 1,010 | 49,000 | 5,050 |
| 1994-09-27 | 1,010 | 1,040 | 1,000 | 1,030 | 253,000 | 5,150 |
| 1994-09-26 | 1,000 | 1,020 | 1,000 | 1,000 | 41,000 | 5,000 |
| 1994-09-22 | 1,010 | 1,010 | 1,000 | 1,000 | 113,000 | 5,000 |
| 1994-09-21 | 1,030 | 1,030 | 1,010 | 1,010 | 35,000 | 5,050 |
| 1994-09-20 | 1,020 | 1,030 | 1,020 | 1,030 | 60,000 | 5,150 |
| 1994-09-19 | 1,000 | 1,040 | 1,000 | 1,040 | 26,000 | 5,200 |
| 1994-09-16 | 1,030 | 1,040 | 1,010 | 1,010 | 96,000 | 5,050 |
| 1994-09-14 | 1,040 | 1,050 | 1,010 | 1,010 | 107,000 | 5,050 |
| 1994-09-13 | 1,050 | 1,050 | 1,030 | 1,050 | 96,000 | 5,250 |
| 1994-09-12 | 1,050 | 1,060 | 1,050 | 1,060 | 49,000 | 5,300 |
| 1994-09-09 | 1,050 | 1,070 | 1,050 | 1,050 | 28,000 | 5,250 |
| 1994-09-08 | 1,060 | 1,070 | 1,050 | 1,070 | 65,000 | 5,350 |
| 1994-09-07 | 1,070 | 1,090 | 1,060 | 1,090 | 95,000 | 5,450 |
| 1994-09-06 | 1,070 | 1,070 | 1,070 | 1,070 | 99,000 | 5,350 |
| 1994-09-05 | 1,070 | 1,070 | 1,060 | 1,070 | 44,000 | 5,350 |
| 1994-09-02 | 1,080 | 1,090 | 1,080 | 1,080 | 71,000 | 5,400 |
| 1994-09-01 | 1,090 | 1,090 | 1,080 | 1,080 | 41,000 | 5,400 |
| 1994-08-31 | 1,090 | 1,090 | 1,090 | 1,090 | 50,000 | 5,450 |
| 1994-08-30 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 5,450 |
| 1994-08-29 | 1,090 | 1,090 | 1,090 | 1,090 | 13,000 | 5,450 |
| 1994-08-26 | 1,110 | 1,110 | 1,090 | 1,090 | 196,000 | 5,450 |
| 1994-08-25 | 1,090 | 1,110 | 1,080 | 1,100 | 47,000 | 5,500 |
| 1994-08-24 | 1,080 | 1,090 | 1,080 | 1,080 | 31,000 | 5,400 |
| 1994-08-23 | 1,080 | 1,080 | 1,080 | 1,080 | 13,000 | 5,400 |
| 1994-08-22 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 5,450 |
| 1994-08-19 | 1,090 | 1,100 | 1,090 | 1,100 | 35,000 | 5,500 |
| 1994-08-18 | 1,090 | 1,090 | 1,090 | 1,090 | 35,000 | 5,450 |
| 1994-08-17 | 1,090 | 1,100 | 1,080 | 1,080 | 29,000 | 5,400 |
| 1994-08-16 | 1,080 | 1,090 | 1,080 | 1,090 | 78,000 | 5,450 |
| 1994-08-15 | 1,080 | 1,100 | 1,070 | 1,070 | 48,000 | 5,350 |
| 1994-08-12 | 1,090 | 1,100 | 1,090 | 1,100 | 20,000 | 5,500 |
| 1994-08-11 | 1,100 | 1,110 | 1,090 | 1,110 | 31,000 | 5,550 |
| 1994-08-10 | 1,080 | 1,090 | 1,080 | 1,090 | 9,000 | 5,450 |
| 1994-08-09 | 1,090 | 1,100 | 1,080 | 1,090 | 12,000 | 5,450 |
| 1994-08-08 | 1,090 | 1,110 | 1,090 | 1,110 | 43,000 | 5,550 |
| 1994-08-05 | 1,090 | 1,090 | 1,090 | 1,090 | 14,000 | 5,450 |
| 1994-08-04 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 5,450 |
| 1994-08-03 | 1,090 | 1,100 | 1,080 | 1,100 | 56,000 | 5,500 |
| 1994-08-02 | 1,100 | 1,100 | 1,090 | 1,090 | 58,000 | 5,450 |
| 1994-08-01 | 1,100 | 1,100 | 1,090 | 1,100 | 29,000 | 5,500 |
| 1994-07-29 | 1,090 | 1,090 | 1,090 | 1,090 | 13,000 | 5,450 |
| 1994-07-28 | 1,110 | 1,110 | 1,080 | 1,080 | 73,000 | 5,400 |
| 1994-07-27 | 1,110 | 1,110 | 1,100 | 1,100 | 119,000 | 5,500 |
| 1994-07-26 | 1,100 | 1,110 | 1,090 | 1,100 | 71,000 | 5,500 |
| 1994-07-25 | 1,120 | 1,120 | 1,100 | 1,100 | 55,000 | 5,500 |
| 1994-07-22 | 1,110 | 1,120 | 1,100 | 1,100 | 51,000 | 5,500 |
| 1994-07-21 | 1,100 | 1,110 | 1,100 | 1,100 | 439,000 | 5,500 |
| 1994-07-20 | 1,100 | 1,110 | 1,100 | 1,100 | 42,000 | 5,500 |
| 1994-07-19 | 1,100 | 1,110 | 1,100 | 1,100 | 33,000 | 5,500 |
| 1994-07-18 | 1,120 | 1,120 | 1,100 | 1,100 | 66,000 | 5,500 |
| 1994-07-15 | 1,110 | 1,120 | 1,100 | 1,100 | 83,000 | 5,500 |
| 1994-07-14 | 1,110 | 1,120 | 1,110 | 1,120 | 46,000 | 5,600 |
| 1994-07-13 | 1,110 | 1,110 | 1,100 | 1,110 | 46,000 | 5,550 |
| 1994-07-12 | 1,100 | 1,110 | 1,090 | 1,110 | 62,000 | 5,550 |
| 1994-07-11 | 1,120 | 1,120 | 1,090 | 1,100 | 52,000 | 5,500 |
| 1994-07-08 | 1,120 | 1,120 | 1,100 | 1,100 | 55,000 | 5,500 |
| 1994-07-06 | 1,140 | 1,140 | 1,120 | 1,130 | 69,000 | 5,650 |
| 1994-07-05 | 1,130 | 1,130 | 1,120 | 1,130 | 99,000 | 5,650 |
| 1994-07-04 | 1,140 | 1,150 | 1,130 | 1,130 | 81,000 | 5,650 |
| 1994-07-01 | 1,150 | 1,150 | 1,120 | 1,120 | 144,000 | 5,600 |
| 1994-06-30 | 1,120 | 1,140 | 1,110 | 1,130 | 128,000 | 5,650 |
| 1994-06-29 | 1,130 | 1,130 | 1,120 | 1,120 | 100,000 | 5,600 |
| 1994-06-28 | 1,110 | 1,130 | 1,110 | 1,110 | 139,000 | 5,550 |
| 1994-06-27 | 1,100 | 1,110 | 1,100 | 1,100 | 164,000 | 5,500 |
| 1994-06-24 | 1,140 | 1,140 | 1,130 | 1,130 | 136,000 | 5,650 |
| 1994-06-23 | 1,130 | 1,140 | 1,130 | 1,140 | 100,000 | 5,700 |
| 1994-06-22 | 1,120 | 1,120 | 1,110 | 1,120 | 44,000 | 5,600 |
| 1994-06-21 | 1,140 | 1,140 | 1,130 | 1,140 | 119,000 | 5,700 |
| 1994-06-20 | 1,160 | 1,160 | 1,140 | 1,150 | 206,000 | 5,750 |
| 1994-06-17 | 1,160 | 1,160 | 1,140 | 1,150 | 272,000 | 5,750 |
| 1994-06-16 | 1,150 | 1,160 | 1,140 | 1,140 | 392,000 | 5,700 |
| 1994-06-15 | 1,140 | 1,160 | 1,120 | 1,150 | 789,000 | 5,750 |
| 1994-06-14 | 1,140 | 1,140 | 1,130 | 1,140 | 190,000 | 5,700 |
| 1994-06-13 | 1,150 | 1,150 | 1,130 | 1,130 | 195,000 | 5,650 |
| 1994-06-10 | 1,080 | 1,160 | 1,080 | 1,130 | 2,067,000 | 5,650 |
| 1994-06-09 | 1,090 | 1,090 | 1,070 | 1,090 | 144,000 | 5,450 |
| 1994-06-08 | 1,070 | 1,090 | 1,070 | 1,090 | 136,000 | 5,450 |
| 1994-06-07 | 1,070 | 1,080 | 1,070 | 1,080 | 19,000 | 5,400 |
| 1994-06-06 | 1,080 | 1,080 | 1,060 | 1,080 | 53,000 | 5,400 |
| 1994-06-03 | 1,070 | 1,080 | 1,070 | 1,080 | 41,000 | 5,400 |
| 1994-06-02 | 1,080 | 1,080 | 1,060 | 1,080 | 81,000 | 5,400 |
| 1994-06-01 | 1,090 | 1,100 | 1,070 | 1,090 | 85,000 | 5,450 |
| 1994-05-31 | 1,070 | 1,090 | 1,060 | 1,080 | 119,000 | 5,400 |
| 1994-05-30 | 1,080 | 1,080 | 1,060 | 1,060 | 70,000 | 5,300 |
| 1994-05-27 | 1,080 | 1,080 | 1,060 | 1,080 | 121,000 | 5,400 |
| 1994-05-26 | 1,070 | 1,070 | 1,060 | 1,070 | 71,000 | 5,350 |
| 1994-05-25 | 1,080 | 1,080 | 1,050 | 1,060 | 67,000 | 5,300 |
| 1994-05-24 | 1,080 | 1,090 | 1,070 | 1,070 | 66,000 | 5,350 |
| 1994-05-23 | 1,080 | 1,080 | 1,060 | 1,080 | 75,000 | 5,400 |
| 1994-05-20 | 1,080 | 1,080 | 1,070 | 1,080 | 9,000 | 5,400 |
| 1994-05-19 | 1,080 | 1,080 | 1,070 | 1,070 | 63,000 | 5,350 |
| 1994-05-18 | 1,090 | 1,100 | 1,060 | 1,090 | 311,000 | 5,450 |
| 1994-05-17 | 1,080 | 1,080 | 1,070 | 1,070 | 49,000 | 5,350 |
| 1994-05-16 | 1,080 | 1,090 | 1,080 | 1,080 | 18,000 | 5,400 |
| 1994-05-13 | 1,090 | 1,090 | 1,070 | 1,090 | 46,000 | 5,450 |
| 1994-05-12 | 1,070 | 1,090 | 1,070 | 1,090 | 48,000 | 5,450 |
| 1994-05-11 | 1,070 | 1,080 | 1,060 | 1,070 | 102,000 | 5,350 |
| 1994-05-10 | 1,060 | 1,070 | 1,050 | 1,060 | 70,000 | 5,300 |
| 1994-05-09 | 1,060 | 1,060 | 1,060 | 1,060 | 19,000 | 5,300 |
| 1994-05-06 | 1,070 | 1,080 | 1,070 | 1,070 | 40,000 | 5,350 |
| 1994-05-02 | 1,070 | 1,070 | 1,050 | 1,050 | 21,000 | 5,250 |
| 1994-04-28 | 1,080 | 1,080 | 1,070 | 1,080 | 95,000 | 5,400 |
| 1994-04-27 | 1,060 | 1,080 | 1,060 | 1,070 | 31,000 | 5,350 |
| 1994-04-26 | 1,050 | 1,060 | 1,050 | 1,050 | 48,000 | 5,250 |
| 1994-04-25 | 1,050 | 1,070 | 1,050 | 1,060 | 86,000 | 5,300 |
| 1994-04-22 | 1,070 | 1,070 | 1,060 | 1,060 | 44,000 | 5,300 |
| 1994-04-21 | 1,070 | 1,070 | 1,060 | 1,060 | 36,000 | 5,300 |
| 1994-04-20 | 1,080 | 1,080 | 1,060 | 1,070 | 58,000 | 5,350 |
| 1994-04-19 | 1,080 | 1,090 | 1,060 | 1,080 | 150,000 | 5,400 |
| 1994-04-18 | 1,070 | 1,090 | 1,070 | 1,080 | 143,000 | 5,400 |
| 1994-04-15 | 1,080 | 1,090 | 1,070 | 1,070 | 114,000 | 5,350 |
| 1994-04-14 | 1,080 | 1,080 | 1,070 | 1,080 | 62,000 | 5,400 |
| 1994-04-13 | 1,080 | 1,080 | 1,070 | 1,080 | 82,000 | 5,400 |
| 1994-04-12 | 1,080 | 1,080 | 1,060 | 1,070 | 86,000 | 5,350 |
| 1994-04-11 | 1,070 | 1,090 | 1,070 | 1,070 | 35,000 | 5,350 |
| 1994-04-08 | 1,110 | 1,110 | 1,060 | 1,070 | 203,000 | 5,350 |
| 1994-04-07 | 1,110 | 1,110 | 1,090 | 1,100 | 77,000 | 5,500 |
| 1994-04-06 | 1,070 | 1,100 | 1,060 | 1,090 | 189,000 | 5,450 |
| 1994-04-05 | 1,060 | 1,060 | 1,050 | 1,060 | 32,000 | 5,300 |
| 1994-04-04 | 1,070 | 1,070 | 1,040 | 1,050 | 73,000 | 5,250 |
| 1994-04-01 | 1,040 | 1,070 | 1,040 | 1,060 | 143,000 | 5,300 |
| 1994-03-31 | 1,040 | 1,040 | 1,030 | 1,030 | 41,000 | 5,150 |
| 1994-03-30 | 1,050 | 1,060 | 1,030 | 1,040 | 327,000 | 5,200 |
| 1994-03-29 | 1,080 | 1,080 | 1,050 | 1,050 | 130,000 | 5,250 |
| 1994-03-28 | 1,070 | 1,070 | 1,060 | 1,070 | 120,000 | 5,350 |
| 1994-03-25 | 1,090 | 1,090 | 1,070 | 1,080 | 138,000 | 5,400 |
| 1994-03-24 | 1,090 | 1,110 | 1,080 | 1,090 | 62,000 | 5,450 |
| 1994-03-23 | 1,120 | 1,120 | 1,080 | 1,100 | 207,000 | 5,500 |
| 1994-03-22 | 1,130 | 1,140 | 1,110 | 1,110 | 576,000 | 5,550 |
| 1994-03-18 | 1,130 | 1,130 | 1,110 | 1,110 | 58,000 | 5,550 |
| 1994-03-17 | 1,140 | 1,150 | 1,110 | 1,110 | 761,000 | 5,550 |
| 1994-03-16 | 1,110 | 1,140 | 1,110 | 1,140 | 703,000 | 5,700 |
| 1994-03-15 | 1,120 | 1,120 | 1,110 | 1,110 | 50,000 | 5,550 |
| 1994-03-14 | 1,120 | 1,130 | 1,110 | 1,110 | 35,000 | 5,550 |
| 1994-03-11 | 1,120 | 1,130 | 1,100 | 1,110 | 116,000 | 5,550 |
| 1994-03-10 | 1,110 | 1,130 | 1,110 | 1,120 | 221,000 | 5,600 |
| 1994-03-09 | 1,130 | 1,130 | 1,120 | 1,130 | 351,000 | 5,650 |
| 1994-03-08 | 1,130 | 1,140 | 1,120 | 1,140 | 180,000 | 5,700 |
| 1994-03-07 | 1,100 | 1,140 | 1,100 | 1,110 | 93,000 | 5,550 |
| 1994-03-04 | 1,100 | 1,110 | 1,100 | 1,110 | 154,000 | 5,550 |
| 1994-03-03 | 1,100 | 1,120 | 1,100 | 1,120 | 102,000 | 5,600 |
| 1994-03-02 | 1,120 | 1,130 | 1,100 | 1,120 | 184,000 | 5,600 |
| 1994-03-01 | 1,120 | 1,130 | 1,110 | 1,120 | 247,000 | 5,600 |
| 1994-02-28 | 1,120 | 1,120 | 1,110 | 1,110 | 185,000 | 5,550 |
| 1994-02-25 | 1,110 | 1,130 | 1,110 | 1,110 | 126,000 | 5,550 |
| 1994-02-24 | 1,110 | 1,120 | 1,100 | 1,120 | 271,000 | 5,600 |
| 1994-02-23 | 1,100 | 1,110 | 1,100 | 1,100 | 115,000 | 5,500 |
| 1994-02-22 | 1,130 | 1,130 | 1,070 | 1,080 | 132,000 | 5,400 |
| 1994-02-21 | 1,100 | 1,120 | 1,100 | 1,120 | 85,000 | 5,600 |
| 1994-02-18 | 1,130 | 1,150 | 1,110 | 1,120 | 596,000 | 5,600 |
| 1994-02-17 | 1,100 | 1,120 | 1,100 | 1,100 | 994,000 | 5,500 |
| 1994-02-16 | 1,070 | 1,110 | 1,070 | 1,100 | 819,000 | 5,500 |
| 1994-02-15 | 1,040 | 1,080 | 1,040 | 1,060 | 80,000 | 5,300 |
| 1994-02-14 | 1,090 | 1,100 | 1,090 | 1,090 | 84,000 | 5,450 |
| 1994-02-10 | 1,090 | 1,110 | 1,080 | 1,110 | 222,000 | 5,550 |
| 1994-02-09 | 1,090 | 1,090 | 1,070 | 1,070 | 537,000 | 5,350 |
| 1994-02-08 | 1,080 | 1,100 | 1,080 | 1,090 | 535,000 | 5,450 |
| 1994-02-07 | 1,070 | 1,090 | 1,070 | 1,070 | 21,000 | 5,350 |
| 1994-02-04 | 1,080 | 1,090 | 1,080 | 1,090 | 84,000 | 5,450 |
| 1994-02-03 | 1,100 | 1,110 | 1,070 | 1,090 | 216,000 | 5,450 |
| 1994-02-02 | 1,070 | 1,090 | 1,060 | 1,090 | 157,000 | 5,450 |
| 1994-02-01 | 1,080 | 1,080 | 1,060 | 1,070 | 110,000 | 5,350 |
| 1994-01-31 | 1,080 | 1,090 | 1,050 | 1,050 | 188,000 | 5,250 |
| 1994-01-28 | 1,050 | 1,050 | 1,030 | 1,030 | 112,000 | 5,150 |
| 1994-01-27 | 1,060 | 1,070 | 1,040 | 1,070 | 44,000 | 5,350 |
| 1994-01-26 | 1,030 | 1,060 | 1,030 | 1,040 | 45,000 | 5,200 |
| 1994-01-25 | 1,030 | 1,030 | 1,020 | 1,030 | 87,000 | 5,150 |
| 1994-01-24 | 1,000 | 1,020 | 1,000 | 1,010 | 77,000 | 5,050 |
| 1994-01-21 | 1,060 | 1,060 | 1,040 | 1,060 | 96,000 | 5,300 |
| 1994-01-20 | 1,070 | 1,080 | 1,050 | 1,080 | 75,000 | 5,400 |
| 1994-01-19 | 1,040 | 1,080 | 1,040 | 1,060 | 186,000 | 5,300 |
| 1994-01-18 | 1,050 | 1,050 | 1,040 | 1,040 | 49,000 | 5,200 |
| 1994-01-17 | 1,050 | 1,060 | 1,050 | 1,060 | 53,000 | 5,300 |
| 1994-01-14 | 1,050 | 1,060 | 1,030 | 1,030 | 74,000 | 5,150 |
| 1994-01-13 | 1,060 | 1,070 | 1,050 | 1,070 | 102,000 | 5,350 |
| 1994-01-12 | 1,040 | 1,060 | 1,040 | 1,050 | 48,000 | 5,250 |
| 1994-01-11 | 1,030 | 1,060 | 1,030 | 1,030 | 149,000 | 5,150 |
| 1994-01-10 | 1,020 | 1,030 | 1,010 | 1,030 | 101,000 | 5,150 |
| 1994-01-07 | 1,000 | 1,020 | 995 | 995 | 85,000 | 4,975 |
| 1994-01-06 | 1,000 | 1,030 | 1,000 | 1,000 | 83,000 | 5,000 |
| 1994-01-05 | 1,010 | 1,020 | 1,010 | 1,020 | 31,000 | 5,100 |
| 1994-01-04 | 1,020 | 1,020 | 1,000 | 1,000 | 19,000 | 5,000 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1991-10-28]1株→1.1株 [1988-03-28]1株→1.09株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
