8157 都築電気(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 | 1,170 | 1,190 | 1,170 | 1,180 | 19,000 | 1,180 |
| 1994-12-29 | 1,180 | 1,190 | 1,170 | 1,170 | 31,000 | 1,170 |
| 1994-12-28 | 1,150 | 1,190 | 1,150 | 1,170 | 35,000 | 1,170 |
| 1994-12-27 | 1,130 | 1,140 | 1,130 | 1,140 | 28,000 | 1,140 |
| 1994-12-26 | 1,110 | 1,140 | 1,090 | 1,110 | 65,000 | 1,110 |
| 1994-12-22 | 1,070 | 1,090 | 1,070 | 1,090 | 21,000 | 1,090 |
| 1994-12-21 | 1,100 | 1,100 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1994-12-20 | 1,100 | 1,110 | 1,060 | 1,100 | 26,000 | 1,100 |
| 1994-12-19 | 1,070 | 1,100 | 1,060 | 1,080 | 14,000 | 1,080 |
| 1994-12-16 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 | 1,090 |
| 1994-12-15 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 1,100 |
| 1994-12-14 | 1,090 | 1,090 | 1,070 | 1,080 | 14,000 | 1,080 |
| 1994-12-13 | 1,100 | 1,130 | 1,090 | 1,090 | 10,000 | 1,090 |
| 1994-12-12 | 1,140 | 1,140 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1994-12-09 | 1,130 | 1,150 | 1,130 | 1,140 | 24,000 | 1,140 |
| 1994-12-08 | 1,180 | 1,180 | 1,100 | 1,130 | 21,000 | 1,130 |
| 1994-12-07 | 1,180 | 1,180 | 1,150 | 1,170 | 12,000 | 1,170 |
| 1994-12-06 | 1,150 | 1,170 | 1,150 | 1,170 | 24,000 | 1,170 |
| 1994-12-05 | 1,200 | 1,200 | 1,160 | 1,170 | 22,000 | 1,170 |
| 1994-12-02 | 1,170 | 1,170 | 1,150 | 1,160 | 25,000 | 1,160 |
| 1994-12-01 | 1,180 | 1,190 | 1,150 | 1,170 | 19,000 | 1,170 |
| 1994-11-30 | 1,060 | 1,180 | 1,060 | 1,180 | 57,000 | 1,180 |
| 1994-11-29 | 1,060 | 1,070 | 1,030 | 1,070 | 23,000 | 1,070 |
| 1994-11-28 | 1,020 | 1,060 | 1,010 | 1,060 | 32,000 | 1,060 |
| 1994-11-25 | 1,010 | 1,010 | 1,000 | 1,000 | 35,000 | 1,000 |
| 1994-11-24 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1994-11-22 | 1,090 | 1,090 | 1,050 | 1,070 | 32,000 | 1,070 |
| 1994-11-21 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1994-11-18 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1994-11-17 | 1,170 | 1,170 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1994-11-16 | 1,180 | 1,190 | 1,170 | 1,170 | 7,000 | 1,170 |
| 1994-11-15 | 1,130 | 1,190 | 1,130 | 1,170 | 12,000 | 1,170 |
| 1994-11-14 | 1,140 | 1,140 | 1,100 | 1,130 | 13,000 | 1,130 |
| 1994-11-11 | 1,160 | 1,170 | 1,100 | 1,150 | 29,000 | 1,150 |
| 1994-11-10 | 1,200 | 1,200 | 1,180 | 1,190 | 17,000 | 1,190 |
| 1994-11-09 | 1,250 | 1,250 | 1,190 | 1,200 | 31,000 | 1,200 |
| 1994-11-08 | 1,260 | 1,260 | 1,250 | 1,250 | 7,000 | 1,250 |
| 1994-11-07 | 1,320 | 1,320 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1994-11-04 | 1,320 | 1,330 | 1,300 | 1,300 | 23,000 | 1,300 |
| 1994-11-02 | 1,280 | 1,330 | 1,250 | 1,330 | 47,000 | 1,330 |
| 1994-11-01 | 1,290 | 1,290 | 1,260 | 1,270 | 28,000 | 1,270 |
| 1994-10-31 | 1,290 | 1,290 | 1,260 | 1,280 | 17,000 | 1,280 |
| 1994-10-28 | 1,290 | 1,290 | 1,250 | 1,250 | 26,000 | 1,250 |
| 1994-10-27 | 1,270 | 1,270 | 1,250 | 1,250 | 9,000 | 1,250 |
| 1994-10-26 | 1,250 | 1,280 | 1,240 | 1,280 | 18,000 | 1,280 |
| 1994-10-25 | 1,270 | 1,280 | 1,250 | 1,250 | 31,000 | 1,250 |
| 1994-10-24 | 1,280 | 1,290 | 1,250 | 1,250 | 29,000 | 1,250 |
| 1994-10-21 | 1,300 | 1,300 | 1,290 | 1,290 | 20,000 | 1,290 |
| 1994-10-20 | 1,300 | 1,340 | 1,270 | 1,270 | 50,000 | 1,270 |
| 1994-10-19 | 1,300 | 1,320 | 1,300 | 1,320 | 26,000 | 1,320 |
| 1994-10-18 | 1,310 | 1,310 | 1,280 | 1,280 | 43,000 | 1,280 |
| 1994-10-17 | 1,350 | 1,350 | 1,300 | 1,300 | 31,000 | 1,300 |
| 1994-10-14 | 1,340 | 1,350 | 1,330 | 1,340 | 34,000 | 1,340 |
| 1994-10-13 | 1,350 | 1,360 | 1,340 | 1,360 | 28,000 | 1,360 |
| 1994-10-12 | 1,360 | 1,360 | 1,320 | 1,360 | 30,000 | 1,360 |
| 1994-10-11 | 1,360 | 1,360 | 1,330 | 1,330 | 9,000 | 1,330 |
| 1994-10-07 | 1,370 | 1,370 | 1,350 | 1,360 | 24,000 | 1,360 |
| 1994-10-06 | 1,390 | 1,400 | 1,370 | 1,400 | 22,000 | 1,400 |
| 1994-10-05 | 1,400 | 1,410 | 1,380 | 1,410 | 48,000 | 1,410 |
| 1994-10-04 | 1,400 | 1,410 | 1,390 | 1,400 | 40,000 | 1,400 |
| 1994-10-03 | 1,440 | 1,450 | 1,400 | 1,430 | 62,000 | 1,430 |
| 1994-09-30 | 1,320 | 1,420 | 1,320 | 1,420 | 112,000 | 1,420 |
| 1994-09-29 | 1,300 | 1,310 | 1,290 | 1,300 | 70,000 | 1,300 |
| 1994-09-28 | 1,300 | 1,310 | 1,290 | 1,300 | 128,000 | 1,300 |
| 1994-09-27 | 1,310 | 1,320 | 1,280 | 1,320 | 34,000 | 1,320 |
| 1994-09-26 | 1,270 | 1,270 | 1,240 | 1,250 | 66,000 | 1,250 |
| 1994-09-22 | 1,270 | 1,270 | 1,230 | 1,260 | 42,000 | 1,260 |
| 1994-09-21 | 1,230 | 1,270 | 1,220 | 1,250 | 64,000 | 1,250 |
| 1994-09-20 | 1,230 | 1,250 | 1,220 | 1,220 | 30,000 | 1,220 |
| 1994-09-19 | 1,220 | 1,220 | 1,200 | 1,210 | 35,000 | 1,210 |
| 1994-09-16 | 1,250 | 1,250 | 1,230 | 1,240 | 18,000 | 1,240 |
| 1994-09-14 | 1,260 | 1,260 | 1,220 | 1,250 | 30,000 | 1,250 |
| 1994-09-13 | 1,280 | 1,280 | 1,250 | 1,250 | 21,000 | 1,250 |
| 1994-09-12 | 1,330 | 1,350 | 1,290 | 1,290 | 18,000 | 1,290 |
| 1994-09-09 | 1,380 | 1,400 | 1,380 | 1,380 | 28,000 | 1,380 |
| 1994-09-08 | 1,230 | 1,320 | 1,230 | 1,300 | 21,000 | 1,300 |
| 1994-09-07 | 1,300 | 1,300 | 1,220 | 1,240 | 79,000 | 1,240 |
| 1994-09-06 | 1,330 | 1,330 | 1,300 | 1,320 | 45,000 | 1,320 |
| 1994-09-05 | 1,390 | 1,390 | 1,350 | 1,350 | 24,000 | 1,350 |
| 1994-09-02 | 1,410 | 1,420 | 1,410 | 1,410 | 20,000 | 1,410 |
| 1994-09-01 | 1,440 | 1,450 | 1,410 | 1,450 | 30,000 | 1,450 |
| 1994-08-31 | 1,440 | 1,440 | 1,410 | 1,440 | 32,000 | 1,440 |
| 1994-08-30 | 1,460 | 1,460 | 1,440 | 1,440 | 33,000 | 1,440 |
| 1994-08-29 | 1,470 | 1,480 | 1,460 | 1,460 | 39,000 | 1,460 |
| 1994-08-26 | 1,500 | 1,500 | 1,480 | 1,490 | 42,000 | 1,490 |
| 1994-08-25 | 1,530 | 1,540 | 1,480 | 1,530 | 48,000 | 1,530 |
| 1994-08-24 | 1,550 | 1,550 | 1,520 | 1,530 | 62,000 | 1,530 |
| 1994-08-23 | 1,560 | 1,580 | 1,520 | 1,530 | 57,000 | 1,530 |
| 1994-08-22 | 1,590 | 1,590 | 1,580 | 1,580 | 18,000 | 1,580 |
| 1994-08-19 | 1,610 | 1,610 | 1,580 | 1,580 | 45,000 | 1,580 |
| 1994-08-18 | 1,620 | 1,640 | 1,610 | 1,640 | 30,000 | 1,640 |
| 1994-08-17 | 1,650 | 1,660 | 1,620 | 1,620 | 34,000 | 1,620 |
| 1994-08-16 | 1,650 | 1,660 | 1,640 | 1,640 | 38,000 | 1,640 |
| 1994-08-15 | 1,640 | 1,680 | 1,630 | 1,680 | 12,000 | 1,680 |
| 1994-08-12 | 1,690 | 1,690 | 1,650 | 1,660 | 27,000 | 1,660 |
| 1994-08-11 | 1,690 | 1,700 | 1,670 | 1,690 | 118,000 | 1,690 |
| 1994-08-10 | 1,680 | 1,710 | 1,670 | 1,700 | 308,000 | 1,700 |
| 1994-08-09 | 1,630 | 1,650 | 1,620 | 1,650 | 130,000 | 1,650 |
| 1994-08-08 | 1,610 | 1,640 | 1,610 | 1,620 | 49,000 | 1,620 |
| 1994-08-05 | 1,620 | 1,640 | 1,610 | 1,640 | 69,000 | 1,640 |
| 1994-08-04 | 1,650 | 1,660 | 1,610 | 1,630 | 102,000 | 1,630 |
| 1994-08-03 | 1,580 | 1,690 | 1,560 | 1,640 | 269,000 | 1,640 |
| 1994-08-02 | 1,530 | 1,550 | 1,520 | 1,530 | 114,000 | 1,530 |
| 1994-08-01 | 1,600 | 1,600 | 1,550 | 1,550 | 19,000 | 1,550 |
| 1994-07-29 | 1,550 | 1,620 | 1,550 | 1,590 | 75,000 | 1,590 |
| 1994-07-28 | 1,570 | 1,570 | 1,540 | 1,550 | 35,000 | 1,550 |
| 1994-07-27 | 1,620 | 1,620 | 1,550 | 1,550 | 69,000 | 1,550 |
| 1994-07-26 | 1,540 | 1,620 | 1,530 | 1,600 | 104,000 | 1,600 |
| 1994-07-25 | 1,640 | 1,640 | 1,560 | 1,570 | 64,000 | 1,570 |
| 1994-07-22 | 1,680 | 1,680 | 1,630 | 1,630 | 89,000 | 1,630 |
| 1994-07-21 | 1,710 | 1,710 | 1,680 | 1,690 | 192,000 | 1,690 |
| 1994-07-20 | 1,650 | 1,740 | 1,640 | 1,740 | 343,000 | 1,740 |
| 1994-07-19 | 1,630 | 1,670 | 1,630 | 1,640 | 88,000 | 1,640 |
| 1994-07-18 | 1,670 | 1,670 | 1,610 | 1,640 | 97,000 | 1,640 |
| 1994-07-15 | 1,680 | 1,700 | 1,670 | 1,670 | 161,000 | 1,670 |
| 1994-07-14 | 1,680 | 1,690 | 1,650 | 1,650 | 186,000 | 1,650 |
| 1994-07-13 | 1,700 | 1,740 | 1,670 | 1,690 | 551,000 | 1,690 |
| 1994-07-12 | 1,650 | 1,720 | 1,640 | 1,710 | 726,000 | 1,710 |
| 1994-07-11 | 1,600 | 1,670 | 1,590 | 1,660 | 478,000 | 1,660 |
| 1994-07-08 | 1,560 | 1,620 | 1,530 | 1,600 | 436,000 | 1,600 |
| 1994-07-07 | 1,550 | 1,560 | 1,540 | 1,560 | 67,000 | 1,560 |
| 1994-07-06 | 1,560 | 1,560 | 1,530 | 1,560 | 91,000 | 1,560 |
| 1994-07-05 | 1,590 | 1,600 | 1,530 | 1,530 | 222,000 | 1,530 |
| 1994-07-04 | 1,510 | 1,600 | 1,500 | 1,530 | 576,000 | 1,530 |
| 1994-07-01 | 1,480 | 1,510 | 1,460 | 1,500 | 324,000 | 1,500 |
| 1994-06-30 | 1,420 | 1,490 | 1,410 | 1,460 | 479,000 | 1,460 |
| 1994-06-29 | 1,390 | 1,430 | 1,360 | 1,430 | 167,000 | 1,430 |
| 1994-06-28 | 1,380 | 1,390 | 1,360 | 1,390 | 62,000 | 1,390 |
| 1994-06-27 | 1,310 | 1,350 | 1,300 | 1,300 | 31,000 | 1,300 |
| 1994-06-24 | 1,370 | 1,390 | 1,350 | 1,350 | 130,000 | 1,350 |
| 1994-06-23 | 1,310 | 1,340 | 1,310 | 1,330 | 41,000 | 1,330 |
| 1994-06-22 | 1,280 | 1,310 | 1,270 | 1,310 | 35,000 | 1,310 |
| 1994-06-21 | 1,320 | 1,320 | 1,290 | 1,320 | 38,000 | 1,320 |
| 1994-06-20 | 1,370 | 1,390 | 1,330 | 1,340 | 59,000 | 1,340 |
| 1994-06-17 | 1,370 | 1,400 | 1,350 | 1,350 | 99,000 | 1,350 |
| 1994-06-16 | 1,400 | 1,420 | 1,380 | 1,390 | 355,000 | 1,390 |
| 1994-06-15 | 1,300 | 1,400 | 1,280 | 1,380 | 428,000 | 1,380 |
| 1994-06-14 | 1,250 | 1,300 | 1,250 | 1,300 | 66,000 | 1,300 |
| 1994-06-13 | 1,270 | 1,280 | 1,260 | 1,260 | 42,000 | 1,260 |
| 1994-06-10 | 1,290 | 1,300 | 1,260 | 1,270 | 148,000 | 1,270 |
| 1994-06-09 | 1,150 | 1,290 | 1,150 | 1,270 | 248,000 | 1,270 |
| 1994-06-08 | 1,150 | 1,150 | 1,130 | 1,150 | 31,000 | 1,150 |
| 1994-06-07 | 1,130 | 1,150 | 1,130 | 1,150 | 11,000 | 1,150 |
| 1994-06-06 | 1,160 | 1,170 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1994-06-03 | 1,140 | 1,180 | 1,140 | 1,170 | 14,000 | 1,170 |
| 1994-06-02 | 1,130 | 1,150 | 1,110 | 1,150 | 25,000 | 1,150 |
| 1994-06-01 | 1,130 | 1,130 | 1,100 | 1,110 | 27,000 | 1,110 |
| 1994-05-31 | 1,140 | 1,140 | 1,100 | 1,120 | 21,000 | 1,120 |
| 1994-05-30 | 1,160 | 1,160 | 1,150 | 1,150 | 39,000 | 1,150 |
| 1994-05-27 | 1,180 | 1,190 | 1,150 | 1,150 | 25,000 | 1,150 |
| 1994-05-26 | 1,150 | 1,170 | 1,140 | 1,170 | 10,000 | 1,170 |
| 1994-05-25 | 1,170 | 1,170 | 1,150 | 1,150 | 23,000 | 1,150 |
| 1994-05-24 | 1,170 | 1,170 | 1,150 | 1,150 | 34,000 | 1,150 |
| 1994-05-23 | 1,190 | 1,190 | 1,170 | 1,170 | 11,000 | 1,170 |
| 1994-05-20 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1994-05-19 | 1,180 | 1,180 | 1,160 | 1,160 | 17,000 | 1,160 |
| 1994-05-18 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 | 1,180 |
| 1994-05-17 | 1,170 | 1,170 | 1,160 | 1,160 | 22,000 | 1,160 |
| 1994-05-16 | 1,170 | 1,200 | 1,170 | 1,170 | 21,000 | 1,170 |
| 1994-05-13 | 1,190 | 1,190 | 1,170 | 1,170 | 12,000 | 1,170 |
| 1994-05-12 | 1,180 | 1,200 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1994-05-11 | 1,170 | 1,200 | 1,170 | 1,180 | 23,000 | 1,180 |
| 1994-05-10 | 1,170 | 1,180 | 1,160 | 1,180 | 14,000 | 1,180 |
| 1994-05-09 | 1,170 | 1,180 | 1,150 | 1,180 | 19,000 | 1,180 |
| 1994-05-02 | 1,180 | 1,180 | 1,150 | 1,170 | 10,000 | 1,170 |
| 1994-04-28 | 1,150 | 1,180 | 1,150 | 1,180 | 13,000 | 1,180 |
| 1994-04-27 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1994-04-26 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 1,160 |
| 1994-04-25 | 1,190 | 1,190 | 1,160 | 1,160 | 16,000 | 1,160 |
| 1994-04-22 | 1,200 | 1,200 | 1,170 | 1,170 | 32,000 | 1,170 |
| 1994-04-21 | 1,200 | 1,200 | 1,170 | 1,200 | 54,000 | 1,200 |
| 1994-04-20 | 1,200 | 1,200 | 1,190 | 1,200 | 51,000 | 1,200 |
| 1994-04-19 | 1,190 | 1,210 | 1,190 | 1,190 | 56,000 | 1,190 |
| 1994-04-18 | 1,210 | 1,210 | 1,180 | 1,180 | 27,000 | 1,180 |
| 1994-04-15 | 1,220 | 1,230 | 1,200 | 1,200 | 85,000 | 1,200 |
| 1994-04-14 | 1,240 | 1,250 | 1,220 | 1,240 | 95,000 | 1,240 |
| 1994-04-13 | 1,200 | 1,250 | 1,200 | 1,210 | 119,000 | 1,210 |
| 1994-04-12 | 1,220 | 1,230 | 1,200 | 1,200 | 17,000 | 1,200 |
| 1994-04-11 | 1,220 | 1,230 | 1,200 | 1,210 | 32,000 | 1,210 |
| 1994-04-08 | 1,260 | 1,260 | 1,200 | 1,200 | 129,000 | 1,200 |
| 1994-04-07 | 1,250 | 1,250 | 1,220 | 1,250 | 103,000 | 1,250 |
| 1994-04-06 | 1,260 | 1,280 | 1,240 | 1,260 | 153,000 | 1,260 |
| 1994-04-05 | 1,110 | 1,250 | 1,110 | 1,200 | 129,000 | 1,200 |
| 1994-04-04 | 1,130 | 1,150 | 1,120 | 1,130 | 6,000 | 1,130 |
| 1994-04-01 | 1,100 | 1,140 | 1,100 | 1,120 | 23,000 | 1,120 |
| 1994-03-31 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 1,100 |
| 1994-03-30 | 1,100 | 1,100 | 1,090 | 1,090 | 20,000 | 1,090 |
| 1994-03-29 | 1,130 | 1,130 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1994-03-28 | 1,160 | 1,160 | 1,110 | 1,130 | 9,000 | 1,130 |
| 1994-03-25 | 1,120 | 1,180 | 1,110 | 1,180 | 24,000 | 1,180 |
| 1994-03-24 | 1,130 | 1,160 | 1,110 | 1,110 | 29,000 | 1,110 |
| 1994-03-23 | 1,130 | 1,130 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1994-03-22 | 1,120 | 1,120 | 1,110 | 1,110 | 12,000 | 1,110 |
| 1994-03-18 | 1,080 | 1,130 | 1,080 | 1,120 | 16,000 | 1,120 |
| 1994-03-17 | 1,100 | 1,100 | 1,060 | 1,070 | 37,000 | 1,070 |
| 1994-03-16 | 1,140 | 1,150 | 1,130 | 1,130 | 9,000 | 1,130 |
| 1994-03-15 | 1,170 | 1,200 | 1,150 | 1,160 | 51,000 | 1,160 |
| 1994-03-14 | 1,240 | 1,240 | 1,180 | 1,180 | 53,000 | 1,180 |
| 1994-03-11 | 1,130 | 1,250 | 1,120 | 1,240 | 111,000 | 1,240 |
| 1994-03-10 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 | 1,120 |
| 1994-03-09 | 1,180 | 1,180 | 1,130 | 1,130 | 21,000 | 1,130 |
| 1994-03-08 | 1,160 | 1,170 | 1,150 | 1,170 | 52,000 | 1,170 |
| 1994-03-07 | 1,160 | 1,190 | 1,160 | 1,170 | 78,000 | 1,170 |
| 1994-03-04 | 1,010 | 1,200 | 1,010 | 1,180 | 102,000 | 1,180 |
| 1994-03-03 | 990 | 1,000 | 990 | 1,000 | 10,000 | 1,000 |
| 1994-03-02 | 1,000 | 1,040 | 1,000 | 1,020 | 47,000 | 1,020 |
| 1994-03-01 | 950 | 972 | 950 | 972 | 13,000 | 972 |
| 1994-02-25 | 900 | 915 | 900 | 910 | 16,000 | 910 |
| 1994-02-24 | 889 | 899 | 889 | 899 | 26,000 | 899 |
| 1994-02-23 | 880 | 880 | 880 | 880 | 10,000 | 880 |
| 1994-02-22 | 880 | 885 | 880 | 885 | 24,000 | 885 |
| 1994-02-21 | 889 | 890 | 885 | 885 | 15,000 | 885 |
| 1994-02-18 | 901 | 901 | 899 | 899 | 35,000 | 899 |
| 1994-02-17 | 920 | 920 | 900 | 920 | 33,000 | 920 |
| 1994-02-16 | 930 | 930 | 930 | 930 | 8,000 | 930 |
| 1994-02-14 | 960 | 960 | 950 | 960 | 17,000 | 960 |
| 1994-02-10 | 969 | 970 | 958 | 970 | 33,000 | 970 |
| 1994-02-09 | 974 | 974 | 968 | 970 | 17,000 | 970 |
| 1994-02-08 | 951 | 953 | 951 | 953 | 9,000 | 953 |
| 1994-02-07 | 939 | 939 | 925 | 925 | 9,000 | 925 |
| 1994-02-04 | 939 | 945 | 939 | 939 | 7,000 | 939 |
| 1994-02-03 | 939 | 949 | 939 | 949 | 6,000 | 949 |
| 1994-02-02 | 951 | 962 | 951 | 962 | 8,000 | 962 |
| 1994-02-01 | 955 | 976 | 955 | 968 | 59,000 | 968 |
| 1994-01-28 | 876 | 885 | 875 | 876 | 17,000 | 876 |
| 1994-01-27 | 890 | 891 | 875 | 875 | 19,000 | 875 |
| 1994-01-26 | 863 | 889 | 863 | 889 | 23,000 | 889 |
| 1994-01-25 | 819 | 821 | 811 | 821 | 18,000 | 821 |
| 1994-01-24 | 839 | 839 | 820 | 821 | 26,000 | 821 |
| 1994-01-21 | 848 | 869 | 848 | 869 | 19,000 | 869 |
| 1994-01-20 | 825 | 848 | 823 | 841 | 36,000 | 841 |
| 1994-01-19 | 821 | 821 | 810 | 815 | 8,000 | 815 |
| 1994-01-18 | 806 | 820 | 806 | 820 | 6,000 | 820 |
| 1994-01-17 | 805 | 805 | 805 | 805 | 8,000 | 805 |
| 1994-01-14 | 799 | 800 | 785 | 785 | 19,000 | 785 |
| 1994-01-13 | 802 | 802 | 800 | 800 | 14,000 | 800 |
| 1994-01-12 | 789 | 790 | 776 | 776 | 14,000 | 776 |
| 1994-01-11 | 801 | 801 | 790 | 790 | 12,000 | 790 |
| 1994-01-10 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 1994-01-07 | 771 | 773 | 765 | 765 | 47,000 | 765 |
| 1994-01-04 | 720 | 721 | 720 | 721 | 7,000 | 721 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1989-09-26]1株→1.15株 [1987-03-27]1株→1.2株 [1986-03-27]1株→1.25株 [1984-03-28]1株→1.1株