8336 (株)武蔵野銀行 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 | 5,477 | 5,487 | 5,477 | 5,487 | 1,403 | 5,066.48 |
| 1994-12-29 | 5,277 | 5,377 | 5,277 | 5,377 | 902 | 4,964.91 |
| 1994-12-28 | 5,377 | 5,377 | 5,287 | 5,377 | 2,205 | 4,964.91 |
| 1994-12-27 | 5,277 | 5,377 | 5,277 | 5,377 | 2,907 | 4,964.91 |
| 1994-12-26 | 5,297 | 5,377 | 5,297 | 5,377 | 2,706 | 4,964.91 |
| 1994-12-22 | 5,128 | 5,287 | 5,118 | 5,248 | 7,418 | 4,845.80 |
| 1994-12-21 | 5,128 | 5,128 | 5,038 | 5,128 | 1,203 | 4,735 |
| 1994-12-20 | 5,128 | 5,128 | 5,108 | 5,128 | 22,453 | 4,735 |
| 1994-12-19 | 5,088 | 5,118 | 4,988 | 5,118 | 4,711 | 4,725.76 |
| 1994-12-16 | 4,988 | 5,088 | 4,988 | 5,088 | 1,303 | 4,698.06 |
| 1994-12-15 | 5,088 | 5,088 | 5,088 | 5,088 | 200 | 4,698.06 |
| 1994-12-14 | 4,998 | 4,998 | 4,988 | 4,988 | 5,814 | 4,605.72 |
| 1994-12-13 | 4,948 | 4,988 | 4,948 | 4,988 | 902 | 4,605.72 |
| 1994-12-12 | 5,138 | 5,138 | 4,938 | 4,938 | 18,444 | 4,559.56 |
| 1994-12-09 | 5,188 | 5,188 | 5,138 | 5,138 | 5,914 | 4,744.23 |
| 1994-12-08 | 5,337 | 5,367 | 5,188 | 5,188 | 3,007 | 4,790.40 |
| 1994-12-07 | 5,337 | 5,337 | 5,337 | 5,337 | 702 | 4,927.98 |
| 1994-12-06 | 5,377 | 5,377 | 5,367 | 5,367 | 1,002 | 4,955.68 |
| 1994-12-05 | 5,327 | 5,377 | 5,327 | 5,377 | 1,504 | 4,964.91 |
| 1994-12-02 | 5,387 | 5,387 | 5,327 | 5,377 | 3,007 | 4,964.91 |
| 1994-12-01 | 5,377 | 5,377 | 5,377 | 5,377 | 200 | 4,964.91 |
| 1994-11-30 | 5,387 | 5,387 | 5,377 | 5,377 | 902 | 4,964.91 |
| 1994-11-29 | 5,387 | 5,387 | 5,387 | 5,387 | 702 | 4,974.15 |
| 1994-11-28 | 5,377 | 5,387 | 5,377 | 5,387 | 301 | 4,974.15 |
| 1994-11-25 | 5,377 | 5,377 | 5,377 | 5,377 | 401 | 4,964.91 |
| 1994-11-24 | 5,477 | 5,477 | 5,377 | 5,377 | 3,208 | 4,964.91 |
| 1994-11-22 | 5,477 | 5,487 | 5,457 | 5,477 | 5,012 | 5,057.25 |
| 1994-11-21 | 5,477 | 5,477 | 5,387 | 5,477 | 15,737 | 5,057.25 |
| 1994-11-18 | 5,427 | 5,427 | 5,427 | 5,427 | 1,704 | 5,011.08 |
| 1994-11-17 | 5,487 | 5,487 | 5,437 | 5,437 | 1,103 | 5,020.31 |
| 1994-11-16 | 5,487 | 5,487 | 5,487 | 5,487 | 601 | 5,066.48 |
| 1994-11-15 | 5,487 | 5,487 | 5,477 | 5,487 | 2,807 | 5,066.48 |
| 1994-11-14 | 5,547 | 5,547 | 5,487 | 5,487 | 2,907 | 5,066.48 |
| 1994-11-11 | 5,547 | 5,547 | 5,487 | 5,547 | 1,203 | 5,121.88 |
| 1994-11-10 | 5,547 | 5,587 | 5,547 | 5,547 | 5,613 | 5,121.88 |
| 1994-11-09 | 5,547 | 5,547 | 5,547 | 5,547 | 200 | 5,121.88 |
| 1994-11-08 | 5,577 | 5,587 | 5,537 | 5,577 | 1,002 | 5,149.58 |
| 1994-11-07 | 5,587 | 5,587 | 5,587 | 5,587 | 1,103 | 5,158.82 |
| 1994-11-04 | 5,587 | 5,587 | 5,587 | 5,587 | 401 | 5,158.82 |
| 1994-11-02 | 5,587 | 5,587 | 5,537 | 5,537 | 501 | 5,112.65 |
| 1994-11-01 | 5,627 | 5,627 | 5,537 | 5,537 | 3,007 | 5,112.65 |
| 1994-10-31 | 5,597 | 5,637 | 5,587 | 5,587 | 1,804 | 5,158.82 |
| 1994-10-26 | 5,587 | 5,587 | 5,487 | 5,587 | 2,205 | 5,158.82 |
| 1994-10-25 | 5,487 | 5,587 | 5,487 | 5,587 | 1,905 | 5,158.82 |
| 1994-10-24 | 5,577 | 5,577 | 5,577 | 5,577 | 401 | 5,149.58 |
| 1994-10-21 | 5,637 | 5,637 | 5,537 | 5,587 | 5,212 | 5,158.82 |
| 1994-10-20 | 5,497 | 5,637 | 5,497 | 5,637 | 1,804 | 5,204.99 |
| 1994-10-19 | 5,577 | 5,577 | 5,487 | 5,487 | 702 | 5,066.48 |
| 1994-10-18 | 5,637 | 5,637 | 5,617 | 5,617 | 601 | 5,186.52 |
| 1994-10-17 | 5,637 | 5,637 | 5,637 | 5,637 | 1,504 | 5,204.99 |
| 1994-10-14 | 5,487 | 5,587 | 5,487 | 5,587 | 1,203 | 5,158.82 |
| 1994-10-13 | 5,487 | 5,587 | 5,487 | 5,587 | 2,105 | 5,158.82 |
| 1994-10-12 | 5,487 | 5,587 | 5,487 | 5,587 | 902 | 5,158.82 |
| 1994-10-11 | 5,487 | 5,487 | 5,487 | 5,487 | 501 | 5,066.48 |
| 1994-10-07 | 5,587 | 5,587 | 5,487 | 5,487 | 1,002 | 5,066.48 |
| 1994-10-06 | 5,487 | 5,487 | 5,487 | 5,487 | 401 | 5,066.48 |
| 1994-10-05 | 5,487 | 5,577 | 5,487 | 5,577 | 802 | 5,149.58 |
| 1994-10-04 | 5,677 | 5,677 | 5,587 | 5,587 | 1,203 | 5,158.82 |
| 1994-10-03 | 5,597 | 5,597 | 5,487 | 5,487 | 3,308 | 5,066.48 |
| 1994-09-30 | 5,667 | 5,677 | 5,637 | 5,677 | 3,208 | 5,241.92 |
| 1994-09-29 | 5,637 | 5,686 | 5,637 | 5,677 | 1,303 | 5,241.92 |
| 1994-09-28 | 5,587 | 5,686 | 5,577 | 5,686 | 4,811 | 5,250.23 |
| 1994-09-27 | 5,487 | 5,686 | 5,487 | 5,587 | 2,005 | 5,158.82 |
| 1994-09-26 | 5,587 | 5,587 | 5,587 | 5,587 | 501 | 5,158.82 |
| 1994-09-22 | 5,487 | 5,587 | 5,487 | 5,587 | 1,203 | 5,158.82 |
| 1994-09-21 | 5,587 | 5,587 | 5,487 | 5,587 | 1,905 | 5,158.82 |
| 1994-09-20 | 5,587 | 5,686 | 5,587 | 5,686 | 4,210 | 5,250.23 |
| 1994-09-19 | 5,487 | 5,587 | 5,487 | 5,587 | 3,408 | 5,158.82 |
| 1994-09-16 | 5,507 | 5,587 | 5,487 | 5,587 | 3,609 | 5,158.82 |
| 1994-09-14 | 5,587 | 5,587 | 5,587 | 5,587 | 3,909 | 5,158.82 |
| 1994-09-13 | 5,587 | 5,637 | 5,577 | 5,637 | 1,203 | 5,204.99 |
| 1994-09-12 | 5,587 | 5,637 | 5,587 | 5,587 | 1,103 | 5,158.82 |
| 1994-09-09 | 5,686 | 5,686 | 5,487 | 5,587 | 7,418 | 5,158.82 |
| 1994-09-08 | 5,537 | 5,587 | 5,487 | 5,587 | 2,907 | 5,158.82 |
| 1994-09-07 | 5,537 | 5,537 | 5,537 | 5,537 | 2,105 | 5,112.65 |
| 1994-09-06 | 5,537 | 5,647 | 5,537 | 5,587 | 1,604 | 5,158.82 |
| 1994-09-05 | 5,657 | 5,657 | 5,537 | 5,587 | 2,005 | 5,158.82 |
| 1994-09-02 | 5,667 | 5,667 | 5,667 | 5,667 | 301 | 5,232.69 |
| 1994-09-01 | 5,667 | 5,667 | 5,667 | 5,667 | 1,704 | 5,232.69 |
| 1994-08-31 | 5,647 | 5,686 | 5,647 | 5,686 | 1,804 | 5,250.23 |
| 1994-08-30 | 5,547 | 5,647 | 5,547 | 5,647 | 702 | 5,214.22 |
| 1994-08-29 | 5,667 | 5,667 | 5,587 | 5,647 | 601 | 5,214.22 |
| 1994-08-26 | 5,686 | 5,686 | 5,677 | 5,677 | 2,205 | 5,241.92 |
| 1994-08-25 | 5,686 | 5,686 | 5,686 | 5,686 | 2,105 | 5,250.23 |
| 1994-08-24 | 5,686 | 5,736 | 5,677 | 5,686 | 7,919 | 5,250.23 |
| 1994-08-23 | 5,686 | 5,736 | 5,686 | 5,686 | 2,807 | 5,250.23 |
| 1994-08-22 | 5,686 | 5,686 | 5,686 | 5,686 | 1,504 | 5,250.23 |
| 1994-08-19 | 5,686 | 5,686 | 5,686 | 5,686 | 601 | 5,250.23 |
| 1994-08-18 | 5,706 | 5,706 | 5,686 | 5,686 | 802 | 5,250.23 |
| 1994-08-17 | 5,696 | 5,696 | 5,686 | 5,686 | 702 | 5,250.23 |
| 1994-08-16 | 5,686 | 5,786 | 5,686 | 5,686 | 702 | 5,250.23 |
| 1994-08-15 | 5,686 | 5,776 | 5,686 | 5,776 | 301 | 5,333.33 |
| 1994-08-12 | 5,686 | 5,686 | 5,686 | 5,686 | 702 | 5,250.23 |
| 1994-08-11 | 5,686 | 5,776 | 5,686 | 5,776 | 802 | 5,333.33 |
| 1994-08-10 | 5,776 | 5,776 | 5,776 | 5,776 | 501 | 5,333.33 |
| 1994-08-09 | 5,806 | 5,806 | 5,806 | 5,806 | 301 | 5,361.03 |
| 1994-08-08 | 5,587 | 5,706 | 5,587 | 5,706 | 902 | 5,268.70 |
| 1994-08-05 | 5,686 | 5,686 | 5,686 | 5,686 | 401 | 5,250.23 |
| 1994-08-04 | 5,836 | 5,836 | 5,766 | 5,766 | 2,105 | 5,324.10 |
| 1994-08-03 | 5,776 | 5,836 | 5,776 | 5,836 | 1,002 | 5,388.73 |
| 1994-08-02 | 5,786 | 5,836 | 5,776 | 5,836 | 2,205 | 5,388.73 |
| 1994-08-01 | 5,786 | 5,786 | 5,776 | 5,776 | 1,504 | 5,333.33 |
| 1994-07-29 | 5,786 | 5,786 | 5,786 | 5,786 | 401 | 5,342.57 |
| 1994-07-28 | 5,667 | 5,667 | 5,567 | 5,617 | 10,826 | 5,186.52 |
| 1994-07-27 | 5,557 | 5,567 | 5,557 | 5,567 | 1,203 | 5,140.35 |
| 1994-07-26 | 5,547 | 5,557 | 5,547 | 5,557 | 2,205 | 5,131.12 |
| 1994-07-25 | 5,537 | 5,537 | 5,537 | 5,537 | 2,406 | 5,112.65 |
| 1994-07-22 | 5,537 | 5,537 | 5,537 | 5,537 | 401 | 5,112.65 |
| 1994-07-21 | 5,487 | 5,587 | 5,487 | 5,537 | 2,406 | 5,112.65 |
| 1994-07-20 | 5,587 | 5,587 | 5,537 | 5,537 | 16,239 | 5,112.65 |
| 1994-07-19 | 5,587 | 5,587 | 5,587 | 5,587 | 200 | 5,158.82 |
| 1994-07-18 | 5,587 | 5,587 | 5,537 | 5,537 | 401 | 5,112.65 |
| 1994-07-15 | 5,557 | 5,557 | 5,557 | 5,557 | 100 | 5,131.12 |
| 1994-07-14 | 5,577 | 5,577 | 5,537 | 5,537 | 1,403 | 5,112.65 |
| 1994-07-13 | 5,537 | 5,537 | 5,537 | 5,537 | 1,403 | 5,112.65 |
| 1994-07-12 | 5,647 | 5,647 | 5,537 | 5,537 | 16,239 | 5,112.65 |
| 1994-07-11 | 5,647 | 5,647 | 5,647 | 5,647 | 200 | 5,214.22 |
| 1994-07-08 | 5,637 | 5,637 | 5,637 | 5,637 | 1,002 | 5,204.99 |
| 1994-07-07 | 5,776 | 5,776 | 5,637 | 5,637 | 1,002 | 5,204.99 |
| 1994-07-06 | 5,746 | 5,746 | 5,746 | 5,746 | 501 | 5,305.63 |
| 1994-07-05 | 5,746 | 5,756 | 5,746 | 5,756 | 601 | 5,314.87 |
| 1994-07-04 | 5,786 | 5,786 | 5,786 | 5,786 | 601 | 5,342.57 |
| 1994-07-01 | 5,637 | 5,786 | 5,637 | 5,736 | 5,012 | 5,296.40 |
| 1994-06-30 | 5,736 | 5,736 | 5,736 | 5,736 | 200 | 5,296.40 |
| 1994-06-29 | 5,736 | 5,886 | 5,736 | 5,836 | 1,504 | 5,388.73 |
| 1994-06-28 | 5,886 | 5,936 | 5,886 | 5,936 | 6,515 | 5,481.07 |
| 1994-06-27 | 5,856 | 5,856 | 5,836 | 5,856 | 10,425 | 5,407.20 |
| 1994-06-24 | 5,846 | 5,886 | 5,846 | 5,856 | 5,513 | 5,407.20 |
| 1994-06-23 | 5,886 | 5,886 | 5,806 | 5,846 | 6,816 | 5,397.97 |
| 1994-06-22 | 5,846 | 5,846 | 5,846 | 5,846 | 5,313 | 5,397.97 |
| 1994-06-21 | 5,846 | 5,846 | 5,846 | 5,846 | 1,203 | 5,397.97 |
| 1994-06-20 | 5,846 | 5,846 | 5,846 | 5,846 | 1,604 | 5,397.97 |
| 1994-06-17 | 5,846 | 5,886 | 5,846 | 5,846 | 94,324 | 5,397.97 |
| 1994-06-16 | 5,836 | 5,886 | 5,836 | 5,846 | 85,603 | 5,397.97 |
| 1994-06-15 | 5,836 | 5,886 | 5,836 | 5,886 | 1,403 | 5,434.90 |
| 1994-06-14 | 5,836 | 5,916 | 5,836 | 5,836 | 2,606 | 5,388.73 |
| 1994-06-13 | 5,836 | 5,886 | 5,836 | 5,886 | 2,406 | 5,434.90 |
| 1994-06-10 | 5,836 | 5,836 | 5,836 | 5,836 | 10,425 | 5,388.73 |
| 1994-06-09 | 5,766 | 5,836 | 5,766 | 5,836 | 1,002 | 5,388.73 |
| 1994-06-08 | 5,776 | 5,776 | 5,776 | 5,776 | 200 | 5,333.33 |
| 1994-06-07 | 5,776 | 5,876 | 5,776 | 5,876 | 601 | 5,425.67 |
| 1994-06-06 | 5,886 | 5,886 | 5,876 | 5,876 | 2,005 | 5,425.67 |
| 1994-06-03 | 5,886 | 5,886 | 5,886 | 5,886 | 401 | 5,434.90 |
| 1994-06-01 | 5,986 | 5,986 | 5,786 | 5,786 | 4,010 | 5,342.57 |
| 1994-05-31 | 5,836 | 5,836 | 5,836 | 5,836 | 501 | 5,388.73 |
| 1994-05-30 | 5,936 | 5,936 | 5,776 | 5,836 | 802 | 5,388.73 |
| 1994-05-27 | 5,976 | 5,976 | 5,886 | 5,936 | 4,711 | 5,481.07 |
| 1994-05-26 | 5,986 | 5,986 | 5,986 | 5,986 | 1,303 | 5,527.24 |
| 1994-05-25 | 5,946 | 5,986 | 5,946 | 5,986 | 401 | 5,527.24 |
| 1994-05-24 | 5,936 | 5,956 | 5,936 | 5,946 | 4,210 | 5,490.30 |
| 1994-05-23 | 5,886 | 5,936 | 5,886 | 5,936 | 2,305 | 5,481.07 |
| 1994-05-20 | 5,886 | 5,926 | 5,886 | 5,886 | 2,305 | 5,434.90 |
| 1994-05-19 | 5,647 | 5,886 | 5,637 | 5,886 | 1,403 | 5,434.90 |
| 1994-05-18 | 5,786 | 5,786 | 5,686 | 5,686 | 702 | 5,250.23 |
| 1994-05-17 | 5,686 | 5,686 | 5,686 | 5,686 | 702 | 5,250.23 |
| 1994-05-16 | 5,926 | 5,926 | 5,786 | 5,786 | 401 | 5,342.57 |
| 1994-05-13 | 5,786 | 5,906 | 5,786 | 5,906 | 802 | 5,453.37 |
| 1994-05-12 | 5,936 | 5,936 | 5,826 | 5,926 | 802 | 5,471.84 |
| 1994-05-11 | 5,686 | 5,986 | 5,686 | 5,986 | 1,203 | 5,527.24 |
| 1994-05-10 | 5,746 | 5,746 | 5,746 | 5,746 | 501 | 5,305.63 |
| 1994-05-09 | 5,637 | 5,647 | 5,637 | 5,647 | 401 | 5,214.22 |
| 1994-05-06 | 5,736 | 5,736 | 5,736 | 5,736 | 1,103 | 5,296.40 |
| 1994-05-02 | 5,637 | 5,637 | 5,637 | 5,637 | 200 | 5,204.99 |
| 1994-04-27 | 5,637 | 5,637 | 5,637 | 5,637 | 301 | 5,204.99 |
| 1994-04-26 | 5,686 | 5,686 | 5,637 | 5,686 | 401 | 5,250.23 |
| 1994-04-25 | 5,736 | 5,736 | 5,736 | 5,736 | 2,606 | 5,296.40 |
| 1994-04-22 | 5,836 | 5,836 | 5,736 | 5,736 | 1,103 | 5,296.40 |
| 1994-04-21 | 5,746 | 5,746 | 5,736 | 5,736 | 802 | 5,296.40 |
| 1994-04-20 | 5,806 | 5,806 | 5,786 | 5,786 | 1,804 | 5,342.57 |
| 1994-04-19 | 5,796 | 5,796 | 5,786 | 5,786 | 2,205 | 5,342.57 |
| 1994-04-18 | 5,856 | 5,866 | 5,856 | 5,866 | 501 | 5,416.44 |
| 1994-04-15 | 5,876 | 5,876 | 5,866 | 5,866 | 702 | 5,416.44 |
| 1994-04-14 | 5,836 | 5,836 | 5,826 | 5,826 | 601 | 5,379.50 |
| 1994-04-13 | 5,796 | 5,836 | 5,786 | 5,836 | 802 | 5,388.73 |
| 1994-04-12 | 5,846 | 5,846 | 5,836 | 5,836 | 401 | 5,388.73 |
| 1994-04-11 | 5,786 | 5,786 | 5,786 | 5,786 | 200 | 5,342.57 |
| 1994-04-08 | 5,786 | 5,786 | 5,786 | 5,786 | 501 | 5,342.57 |
| 1994-04-07 | 5,786 | 5,986 | 5,786 | 5,986 | 802 | 5,527.24 |
| 1994-04-06 | 5,786 | 5,986 | 5,786 | 5,976 | 401 | 5,518.01 |
| 1994-04-05 | 5,786 | 5,786 | 5,786 | 5,786 | 601 | 5,342.57 |
| 1994-04-04 | 5,986 | 5,986 | 5,786 | 5,786 | 1,403 | 5,342.57 |
| 1994-04-01 | 5,986 | 5,986 | 5,986 | 5,986 | 1,103 | 5,527.24 |
| 1994-03-31 | 5,986 | 5,996 | 5,986 | 5,996 | 3,107 | 5,536.47 |
| 1994-03-30 | 6,056 | 6,056 | 5,996 | 5,996 | 3,909 | 5,536.47 |
| 1994-03-29 | 5,986 | 6,086 | 5,986 | 6,086 | 3,508 | 5,619.58 |
| 1994-03-28 | 5,916 | 5,986 | 5,916 | 5,936 | 702 | 5,481.07 |
| 1994-03-25 | 6,036 | 6,086 | 6,036 | 6,036 | 702 | 5,573.41 |
| 1994-03-24 | 5,986 | 6,086 | 5,986 | 6,086 | 9,322 | 5,619.58 |
| 1994-03-23 | 6,036 | 6,086 | 5,986 | 6,086 | 1,604 | 5,619.58 |
| 1994-03-22 | 5,986 | 6,016 | 5,986 | 5,986 | 8,620 | 5,527.24 |
| 1994-03-18 | 5,986 | 5,986 | 5,986 | 5,986 | 4,611 | 5,527.24 |
| 1994-03-17 | 5,986 | 5,986 | 5,986 | 5,986 | 13,131 | 5,527.24 |
| 1994-03-16 | 5,986 | 5,996 | 5,986 | 5,996 | 4,010 | 5,536.47 |
| 1994-03-15 | 5,926 | 5,986 | 5,926 | 5,986 | 5,112 | 5,527.24 |
| 1994-03-14 | 5,926 | 5,926 | 5,926 | 5,926 | 902 | 5,471.84 |
| 1994-03-11 | 5,936 | 5,936 | 5,786 | 5,916 | 7,317 | 5,462.60 |
| 1994-03-10 | 5,886 | 5,936 | 5,886 | 5,936 | 2,706 | 5,481.07 |
| 1994-03-09 | 5,886 | 5,986 | 5,886 | 5,986 | 2,706 | 5,527.24 |
| 1994-03-08 | 5,786 | 5,986 | 5,786 | 5,886 | 1,403 | 5,434.90 |
| 1994-03-07 | 5,886 | 5,986 | 5,786 | 5,886 | 2,506 | 5,434.90 |
| 1994-03-04 | 5,886 | 5,986 | 5,856 | 5,986 | 5,012 | 5,527.24 |
| 1994-03-03 | 5,896 | 5,936 | 5,886 | 5,886 | 3,107 | 5,434.90 |
| 1994-03-02 | 5,986 | 6,006 | 5,886 | 5,886 | 11,227 | 5,434.90 |
| 1994-03-01 | 5,986 | 5,986 | 5,986 | 5,986 | 1,403 | 5,527.24 |
| 1994-02-28 | 5,786 | 5,986 | 5,786 | 5,986 | 1,604 | 5,527.24 |
| 1994-02-25 | 5,686 | 5,786 | 5,647 | 5,786 | 6,816 | 5,342.57 |
| 1994-02-24 | 5,786 | 5,886 | 5,786 | 5,786 | 5,012 | 5,342.57 |
| 1994-02-23 | 5,786 | 5,786 | 5,786 | 5,786 | 301 | 5,342.57 |
| 1994-02-22 | 5,796 | 5,796 | 5,776 | 5,786 | 19,446 | 5,342.57 |
| 1994-02-21 | 5,786 | 5,786 | 5,786 | 5,786 | 501 | 5,342.57 |
| 1994-02-18 | 5,786 | 5,796 | 5,786 | 5,786 | 1,403 | 5,342.57 |
| 1994-02-17 | 5,686 | 5,786 | 5,686 | 5,786 | 2,506 | 5,342.57 |
| 1994-02-16 | 5,686 | 5,786 | 5,686 | 5,786 | 3,208 | 5,342.57 |
| 1994-02-15 | 5,726 | 5,786 | 5,726 | 5,786 | 2,706 | 5,342.57 |
| 1994-02-14 | 5,786 | 5,786 | 5,786 | 5,786 | 2,105 | 5,342.57 |
| 1994-02-10 | 5,786 | 5,836 | 5,696 | 5,786 | 9,021 | 5,342.57 |
| 1994-02-09 | 5,786 | 5,886 | 5,736 | 5,886 | 7,418 | 5,434.90 |
| 1994-02-08 | 5,876 | 5,886 | 5,836 | 5,886 | 11,728 | 5,434.90 |
| 1994-02-07 | 5,886 | 5,936 | 5,886 | 5,886 | 2,706 | 5,434.90 |
| 1994-02-04 | 5,986 | 5,986 | 5,986 | 5,986 | 902 | 5,527.24 |
| 1994-02-03 | 6,086 | 6,135 | 6,086 | 6,135 | 10,425 | 5,664.82 |
| 1994-02-02 | 6,016 | 6,135 | 6,006 | 6,016 | 1,504 | 5,554.94 |
| 1994-02-01 | 6,145 | 6,145 | 6,006 | 6,135 | 5,914 | 5,664.82 |
| 1994-01-31 | 6,086 | 6,086 | 6,006 | 6,006 | 1,403 | 5,545.71 |
| 1994-01-28 | 5,976 | 5,986 | 5,976 | 5,986 | 401 | 5,527.24 |
| 1994-01-27 | 6,135 | 6,135 | 5,986 | 5,986 | 1,002 | 5,527.24 |
| 1994-01-26 | 6,086 | 6,135 | 6,086 | 6,135 | 1,905 | 5,664.82 |
| 1994-01-25 | 5,986 | 5,986 | 5,986 | 5,986 | 1,002 | 5,527.24 |
| 1994-01-24 | 6,086 | 6,086 | 6,086 | 6,086 | 3,007 | 5,619.58 |
| 1994-01-21 | 6,076 | 6,086 | 6,076 | 6,086 | 74,878 | 5,619.58 |
| 1994-01-20 | 6,086 | 6,086 | 6,086 | 6,086 | 2,105 | 5,619.58 |
| 1994-01-19 | 6,016 | 6,125 | 6,016 | 6,086 | 3,007 | 5,619.58 |
| 1994-01-18 | 6,036 | 6,115 | 6,036 | 6,115 | 2,005 | 5,646.35 |
| 1994-01-17 | 6,056 | 6,056 | 6,056 | 6,056 | 100 | 5,591.87 |
| 1994-01-14 | 6,076 | 6,076 | 6,066 | 6,066 | 401 | 5,601.11 |
| 1994-01-13 | 6,076 | 6,086 | 6,016 | 6,086 | 9,222 | 5,619.58 |
| 1994-01-12 | 6,135 | 6,135 | 6,086 | 6,086 | 501 | 5,619.58 |
| 1994-01-10 | 6,086 | 6,145 | 6,086 | 6,145 | 1,604 | 5,674.05 |
| 1994-01-07 | 6,046 | 6,086 | 6,046 | 6,086 | 200 | 5,619.58 |
| 1994-01-06 | 6,145 | 6,145 | 6,135 | 6,145 | 6,716 | 5,674.05 |
| 1994-01-05 | 6,086 | 6,086 | 6,056 | 6,086 | 1,604 | 5,619.58 |
| 1994-01-04 | 6,086 | 6,086 | 6,076 | 6,076 | 401 | 5,610.34 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
