8345 (株)岩手銀行 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 | 5,800 | 5,900 | 5,800 | 5,900 | 1,300 | 5,363.64 |
| 1994-12-29 | 5,860 | 5,860 | 5,830 | 5,830 | 3,300 | 5,300 |
| 1994-12-28 | 5,830 | 5,900 | 5,830 | 5,890 | 12,900 | 5,354.55 |
| 1994-12-27 | 5,870 | 5,870 | 5,860 | 5,860 | 5,100 | 5,327.27 |
| 1994-12-26 | 5,890 | 5,890 | 5,820 | 5,870 | 13,800 | 5,336.36 |
| 1994-12-22 | 5,810 | 5,820 | 5,770 | 5,820 | 23,300 | 5,290.91 |
| 1994-12-21 | 5,750 | 5,820 | 5,750 | 5,820 | 15,000 | 5,290.91 |
| 1994-12-20 | 5,660 | 5,810 | 5,640 | 5,750 | 26,300 | 5,227.27 |
| 1994-12-19 | 5,650 | 5,680 | 5,640 | 5,680 | 18,100 | 5,163.64 |
| 1994-12-16 | 5,550 | 5,570 | 5,550 | 5,550 | 16,900 | 5,045.45 |
| 1994-12-15 | 5,570 | 5,570 | 5,530 | 5,560 | 139,000 | 5,054.55 |
| 1994-12-14 | 5,590 | 5,590 | 5,560 | 5,570 | 136,300 | 5,063.64 |
| 1994-12-13 | 5,550 | 5,600 | 5,550 | 5,600 | 30,100 | 5,090.91 |
| 1994-12-12 | 5,550 | 5,580 | 5,550 | 5,550 | 4,600 | 5,045.45 |
| 1994-12-09 | 5,500 | 5,600 | 5,500 | 5,550 | 6,100 | 5,045.45 |
| 1994-12-08 | 5,550 | 5,600 | 5,550 | 5,590 | 8,400 | 5,081.82 |
| 1994-12-07 | 5,690 | 5,690 | 5,550 | 5,550 | 2,800 | 5,045.45 |
| 1994-12-06 | 5,700 | 5,750 | 5,600 | 5,750 | 7,600 | 5,227.27 |
| 1994-12-05 | 5,610 | 5,700 | 5,610 | 5,700 | 9,500 | 5,181.82 |
| 1994-12-02 | 5,600 | 5,610 | 5,550 | 5,600 | 10,800 | 5,090.91 |
| 1994-12-01 | 5,510 | 5,550 | 5,500 | 5,520 | 3,900 | 5,018.18 |
| 1994-11-30 | 5,560 | 5,600 | 5,550 | 5,550 | 5,500 | 5,045.45 |
| 1994-11-29 | 5,460 | 5,600 | 5,460 | 5,590 | 8,200 | 5,081.82 |
| 1994-11-28 | 5,460 | 5,500 | 5,460 | 5,460 | 6,700 | 4,963.64 |
| 1994-11-25 | 5,400 | 5,450 | 5,390 | 5,450 | 16,100 | 4,954.55 |
| 1994-11-24 | 5,310 | 5,400 | 5,310 | 5,400 | 2,700 | 4,909.09 |
| 1994-11-22 | 5,390 | 5,410 | 5,390 | 5,410 | 18,000 | 4,918.18 |
| 1994-11-21 | 5,410 | 5,430 | 5,410 | 5,410 | 13,300 | 4,918.18 |
| 1994-11-18 | 5,360 | 5,360 | 5,360 | 5,360 | 600 | 4,872.73 |
| 1994-11-17 | 5,350 | 5,350 | 5,350 | 5,350 | 10,700 | 4,863.64 |
| 1994-11-16 | 5,410 | 5,450 | 5,350 | 5,350 | 7,900 | 4,863.64 |
| 1994-11-15 | 5,410 | 5,440 | 5,400 | 5,400 | 7,600 | 4,909.09 |
| 1994-11-14 | 5,410 | 5,410 | 5,390 | 5,410 | 12,300 | 4,918.18 |
| 1994-11-11 | 5,410 | 5,420 | 5,390 | 5,410 | 9,900 | 4,918.18 |
| 1994-11-10 | 5,420 | 5,500 | 5,410 | 5,410 | 16,700 | 4,918.18 |
| 1994-11-09 | 5,460 | 5,490 | 5,400 | 5,460 | 8,700 | 4,963.64 |
| 1994-11-08 | 5,420 | 5,490 | 5,410 | 5,490 | 7,500 | 4,990.91 |
| 1994-11-07 | 5,420 | 5,420 | 5,400 | 5,400 | 7,200 | 4,909.09 |
| 1994-11-04 | 5,500 | 5,500 | 5,400 | 5,410 | 17,500 | 4,918.18 |
| 1994-11-02 | 5,400 | 5,400 | 5,400 | 5,400 | 4,400 | 4,909.09 |
| 1994-11-01 | 5,400 | 5,400 | 5,400 | 5,400 | 2,800 | 4,909.09 |
| 1994-10-31 | 5,400 | 5,400 | 5,370 | 5,400 | 1,700 | 4,909.09 |
| 1994-10-28 | 5,400 | 5,400 | 5,270 | 5,270 | 1,400 | 4,790.91 |
| 1994-10-27 | 5,260 | 5,260 | 5,260 | 5,260 | 2,700 | 4,781.82 |
| 1994-10-26 | 5,270 | 5,270 | 5,260 | 5,270 | 5,300 | 4,790.91 |
| 1994-10-25 | 5,400 | 5,400 | 5,260 | 5,270 | 2,700 | 4,790.91 |
| 1994-10-24 | 5,400 | 5,400 | 5,380 | 5,400 | 2,600 | 4,909.09 |
| 1994-10-21 | 5,400 | 5,400 | 5,400 | 5,400 | 4,000 | 4,909.09 |
| 1994-10-20 | 5,450 | 5,450 | 5,350 | 5,400 | 1,400 | 4,909.09 |
| 1994-10-19 | 5,450 | 5,450 | 5,400 | 5,400 | 3,800 | 4,909.09 |
| 1994-10-18 | 5,500 | 5,500 | 5,450 | 5,450 | 700 | 4,954.55 |
| 1994-10-17 | 5,400 | 5,500 | 5,400 | 5,440 | 5,000 | 4,945.45 |
| 1994-10-14 | 5,500 | 5,500 | 5,400 | 5,420 | 9,800 | 4,927.27 |
| 1994-10-13 | 5,440 | 5,500 | 5,400 | 5,500 | 15,800 | 5,000 |
| 1994-10-12 | 5,400 | 5,440 | 5,400 | 5,440 | 900 | 4,945.45 |
| 1994-10-11 | 5,300 | 5,400 | 5,260 | 5,400 | 6,200 | 4,909.09 |
| 1994-10-06 | 5,260 | 5,300 | 5,260 | 5,300 | 1,400 | 4,818.18 |
| 1994-10-05 | 5,340 | 5,350 | 5,260 | 5,350 | 8,000 | 4,863.64 |
| 1994-10-04 | 5,300 | 5,350 | 5,300 | 5,350 | 3,600 | 4,863.64 |
| 1994-10-03 | 5,260 | 5,300 | 5,260 | 5,260 | 2,900 | 4,781.82 |
| 1994-09-30 | 5,260 | 5,260 | 5,200 | 5,250 | 1,900 | 4,772.73 |
| 1994-09-29 | 5,200 | 5,300 | 5,200 | 5,300 | 9,000 | 4,818.18 |
| 1994-09-28 | 5,110 | 5,150 | 5,110 | 5,130 | 2,200 | 4,663.64 |
| 1994-09-27 | 5,110 | 5,200 | 5,110 | 5,110 | 12,200 | 4,645.45 |
| 1994-09-26 | 5,010 | 5,110 | 5,010 | 5,110 | 2,200 | 4,645.45 |
| 1994-09-22 | 5,110 | 5,110 | 4,970 | 4,990 | 3,400 | 4,536.36 |
| 1994-09-21 | 5,110 | 5,110 | 5,110 | 5,110 | 2,000 | 4,645.45 |
| 1994-09-20 | 5,200 | 5,200 | 5,110 | 5,120 | 9,200 | 4,654.55 |
| 1994-09-19 | 5,180 | 5,180 | 5,110 | 5,120 | 1,500 | 4,654.55 |
| 1994-09-16 | 5,010 | 5,110 | 5,010 | 5,110 | 500 | 4,645.45 |
| 1994-09-14 | 4,990 | 5,000 | 4,920 | 5,000 | 3,800 | 4,545.45 |
| 1994-09-13 | 5,100 | 5,100 | 5,000 | 5,000 | 600 | 4,545.45 |
| 1994-09-12 | 5,270 | 5,270 | 5,100 | 5,100 | 1,400 | 4,636.36 |
| 1994-09-09 | 5,300 | 5,300 | 5,270 | 5,270 | 2,100 | 4,790.91 |
| 1994-09-08 | 5,090 | 5,210 | 5,000 | 5,000 | 5,000 | 4,545.45 |
| 1994-09-07 | 4,990 | 4,990 | 4,900 | 4,950 | 1,800 | 4,500 |
| 1994-09-06 | 5,090 | 5,090 | 5,090 | 5,090 | 600 | 4,627.27 |
| 1994-09-05 | 5,150 | 5,150 | 5,130 | 5,130 | 1,000 | 4,663.64 |
| 1994-09-02 | 5,200 | 5,200 | 5,140 | 5,140 | 400 | 4,672.73 |
| 1994-09-01 | 5,200 | 5,200 | 5,110 | 5,110 | 300 | 4,645.45 |
| 1994-08-30 | 5,250 | 5,250 | 5,200 | 5,200 | 800 | 4,727.27 |
| 1994-08-29 | 5,200 | 5,250 | 5,200 | 5,250 | 900 | 4,772.73 |
| 1994-08-26 | 5,120 | 5,200 | 5,120 | 5,200 | 500 | 4,727.27 |
| 1994-08-25 | 5,350 | 5,350 | 5,300 | 5,300 | 2,700 | 4,818.18 |
| 1994-08-24 | 5,150 | 5,350 | 5,150 | 5,350 | 1,100 | 4,863.64 |
| 1994-08-23 | 5,220 | 5,230 | 5,200 | 5,220 | 8,400 | 4,745.45 |
| 1994-08-22 | 5,190 | 5,190 | 5,090 | 5,110 | 1,000 | 4,645.45 |
| 1994-08-19 | 5,190 | 5,190 | 5,060 | 5,100 | 1,700 | 4,636.36 |
| 1994-08-18 | 5,160 | 5,250 | 5,160 | 5,250 | 700 | 4,772.73 |
| 1994-08-17 | 5,260 | 5,300 | 5,200 | 5,260 | 1,700 | 4,781.82 |
| 1994-08-16 | 5,320 | 5,350 | 5,260 | 5,260 | 1,000 | 4,781.82 |
| 1994-08-15 | 5,260 | 5,310 | 5,260 | 5,310 | 200 | 4,827.27 |
| 1994-08-12 | 5,290 | 5,290 | 5,250 | 5,250 | 2,100 | 4,772.73 |
| 1994-08-11 | 5,340 | 5,340 | 5,270 | 5,270 | 4,900 | 4,790.91 |
| 1994-08-10 | 5,330 | 5,330 | 5,250 | 5,250 | 1,000 | 4,772.73 |
| 1994-08-09 | 5,330 | 5,360 | 5,330 | 5,360 | 1,600 | 4,872.73 |
| 1994-08-08 | 5,340 | 5,360 | 5,340 | 5,350 | 3,700 | 4,863.64 |
| 1994-08-05 | 5,250 | 5,350 | 5,250 | 5,350 | 1,400 | 4,863.64 |
| 1994-08-04 | 5,360 | 5,370 | 5,350 | 5,350 | 900 | 4,863.64 |
| 1994-08-03 | 5,300 | 5,320 | 5,300 | 5,320 | 2,800 | 4,836.36 |
| 1994-08-02 | 5,500 | 5,500 | 5,490 | 5,500 | 1,500 | 5,000 |
| 1994-08-01 | 5,540 | 5,540 | 5,520 | 5,520 | 200 | 5,018.18 |
| 1994-07-29 | 5,450 | 5,550 | 5,450 | 5,550 | 400 | 5,045.45 |
| 1994-07-28 | 5,550 | 5,550 | 5,550 | 5,550 | 1,100 | 5,045.45 |
| 1994-07-27 | 5,560 | 5,560 | 5,520 | 5,550 | 8,300 | 5,045.45 |
| 1994-07-26 | 5,500 | 5,550 | 5,500 | 5,550 | 2,200 | 5,045.45 |
| 1994-07-25 | 5,500 | 5,500 | 5,500 | 5,500 | 1,900 | 5,000 |
| 1994-07-22 | 5,600 | 5,600 | 5,500 | 5,500 | 500 | 5,000 |
| 1994-07-21 | 5,410 | 5,510 | 5,410 | 5,510 | 500 | 5,009.09 |
| 1994-07-20 | 5,610 | 5,630 | 5,610 | 5,630 | 8,300 | 5,118.18 |
| 1994-07-19 | 5,600 | 5,610 | 5,600 | 5,610 | 3,300 | 5,100 |
| 1994-07-18 | 5,610 | 5,610 | 5,580 | 5,600 | 1,700 | 5,090.91 |
| 1994-07-15 | 5,610 | 5,610 | 5,580 | 5,580 | 4,500 | 5,072.73 |
| 1994-07-14 | 5,580 | 5,610 | 5,580 | 5,610 | 1,600 | 5,100 |
| 1994-07-13 | 5,550 | 5,600 | 5,550 | 5,600 | 2,700 | 5,090.91 |
| 1994-07-12 | 5,540 | 5,640 | 5,500 | 5,550 | 153,800 | 5,045.45 |
| 1994-07-11 | 5,550 | 5,550 | 5,540 | 5,550 | 152,900 | 5,045.45 |
| 1994-07-08 | 5,550 | 5,550 | 5,540 | 5,540 | 1,200 | 5,036.36 |
| 1994-07-07 | 5,610 | 5,610 | 5,540 | 5,540 | 600 | 5,036.36 |
| 1994-07-06 | 5,510 | 5,510 | 5,510 | 5,510 | 700 | 5,009.09 |
| 1994-07-05 | 5,640 | 5,640 | 5,570 | 5,630 | 5,600 | 5,118.18 |
| 1994-07-04 | 5,710 | 5,710 | 5,610 | 5,610 | 1,400 | 5,100 |
| 1994-07-01 | 5,560 | 5,560 | 5,510 | 5,510 | 3,800 | 5,009.09 |
| 1994-06-30 | 5,500 | 5,560 | 5,500 | 5,560 | 6,200 | 5,054.55 |
| 1994-06-29 | 5,500 | 5,500 | 5,500 | 5,500 | 2,400 | 5,000 |
| 1994-06-28 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 5,000 |
| 1994-06-27 | 5,340 | 5,340 | 5,340 | 5,340 | 3,900 | 4,854.55 |
| 1994-06-24 | 5,340 | 5,350 | 5,340 | 5,340 | 6,200 | 4,854.55 |
| 1994-06-23 | 5,310 | 5,400 | 5,310 | 5,320 | 2,400 | 4,836.36 |
| 1994-06-22 | 5,400 | 5,400 | 5,300 | 5,320 | 5,000 | 4,836.36 |
| 1994-06-21 | 5,590 | 5,600 | 5,590 | 5,600 | 2,000 | 5,090.91 |
| 1994-06-20 | 5,610 | 5,630 | 5,610 | 5,610 | 7,100 | 5,100 |
| 1994-06-17 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 5,090.91 |
| 1994-06-16 | 5,420 | 5,600 | 5,420 | 5,600 | 2,700 | 5,090.91 |
| 1994-06-15 | 5,400 | 5,400 | 5,400 | 5,400 | 300 | 4,909.09 |
| 1994-06-14 | 5,380 | 5,600 | 5,380 | 5,600 | 100,900 | 5,090.91 |
| 1994-06-13 | 5,400 | 5,400 | 5,380 | 5,380 | 100,000 | 4,890.91 |
| 1994-06-10 | 5,520 | 5,520 | 5,400 | 5,400 | 13,000 | 4,909.09 |
| 1994-06-09 | 5,520 | 5,550 | 5,520 | 5,530 | 2,100 | 5,027.27 |
| 1994-06-08 | 5,500 | 5,500 | 5,500 | 5,500 | 200 | 5,000 |
| 1994-06-07 | 5,580 | 5,580 | 5,480 | 5,480 | 300 | 4,981.82 |
| 1994-06-06 | 5,690 | 5,700 | 5,600 | 5,680 | 3,100 | 5,163.64 |
| 1994-06-03 | 5,500 | 5,500 | 5,490 | 5,490 | 500 | 4,990.91 |
| 1994-06-02 | 5,510 | 5,510 | 5,510 | 5,510 | 700 | 5,009.09 |
| 1994-06-01 | 5,510 | 5,510 | 5,500 | 5,500 | 1,600 | 5,000 |
| 1994-05-31 | 5,500 | 5,500 | 5,450 | 5,500 | 3,600 | 5,000 |
| 1994-05-30 | 5,600 | 5,600 | 5,500 | 5,500 | 2,900 | 5,000 |
| 1994-05-27 | 5,600 | 5,700 | 5,590 | 5,600 | 11,700 | 5,090.91 |
| 1994-05-26 | 5,590 | 5,600 | 5,550 | 5,550 | 3,700 | 5,045.45 |
| 1994-05-25 | 5,560 | 5,590 | 5,560 | 5,590 | 3,100 | 5,081.82 |
| 1994-05-24 | 5,500 | 5,530 | 5,500 | 5,530 | 3,400 | 5,027.27 |
| 1994-05-23 | 5,400 | 5,500 | 5,400 | 5,500 | 1,500 | 5,000 |
| 1994-05-20 | 5,500 | 5,500 | 5,500 | 5,500 | 500 | 5,000 |
| 1994-05-19 | 5,440 | 5,500 | 5,440 | 5,500 | 1,200 | 5,000 |
| 1994-05-18 | 5,530 | 5,530 | 5,450 | 5,450 | 1,600 | 4,954.55 |
| 1994-05-17 | 5,460 | 5,530 | 5,460 | 5,530 | 6,000 | 5,027.27 |
| 1994-05-16 | 5,490 | 5,500 | 5,490 | 5,500 | 5,200 | 5,000 |
| 1994-05-13 | 5,480 | 5,500 | 5,470 | 5,500 | 2,600 | 5,000 |
| 1994-05-12 | 5,490 | 5,500 | 5,480 | 5,500 | 1,500 | 5,000 |
| 1994-05-11 | 5,490 | 5,500 | 5,480 | 5,480 | 1,600 | 4,981.82 |
| 1994-05-10 | 5,500 | 5,500 | 5,480 | 5,480 | 2,300 | 4,981.82 |
| 1994-05-09 | 5,500 | 5,500 | 5,490 | 5,500 | 2,400 | 5,000 |
| 1994-05-06 | 5,510 | 5,510 | 5,500 | 5,500 | 2,600 | 5,000 |
| 1994-05-02 | 5,510 | 5,550 | 5,510 | 5,510 | 2,500 | 5,009.09 |
| 1994-04-28 | 5,500 | 5,500 | 5,500 | 5,500 | 2,500 | 5,000 |
| 1994-04-27 | 5,420 | 5,430 | 5,420 | 5,430 | 4,700 | 4,936.36 |
| 1994-04-26 | 5,480 | 5,500 | 5,420 | 5,420 | 5,100 | 4,927.27 |
| 1994-04-25 | 5,500 | 5,500 | 5,480 | 5,480 | 6,400 | 4,981.82 |
| 1994-04-22 | 5,500 | 5,500 | 5,490 | 5,500 | 6,600 | 5,000 |
| 1994-04-21 | 5,500 | 5,500 | 5,500 | 5,500 | 3,900 | 5,000 |
| 1994-04-20 | 5,500 | 5,520 | 5,490 | 5,500 | 5,600 | 5,000 |
| 1994-04-19 | 5,490 | 5,500 | 5,480 | 5,500 | 7,700 | 5,000 |
| 1994-04-18 | 5,490 | 5,490 | 5,490 | 5,490 | 100 | 4,990.91 |
| 1994-04-15 | 5,400 | 5,500 | 5,400 | 5,400 | 3,100 | 4,909.09 |
| 1994-04-14 | 5,220 | 5,220 | 5,220 | 5,220 | 200 | 4,745.45 |
| 1994-04-13 | 5,220 | 5,300 | 5,220 | 5,220 | 2,300 | 4,745.45 |
| 1994-04-12 | 5,350 | 5,400 | 5,250 | 5,400 | 3,600 | 4,909.09 |
| 1994-04-11 | 5,150 | 5,150 | 5,150 | 5,150 | 300 | 4,681.82 |
| 1994-04-08 | 5,350 | 5,350 | 5,150 | 5,150 | 4,700 | 4,681.82 |
| 1994-04-07 | 5,290 | 5,350 | 5,290 | 5,350 | 1,100 | 4,863.64 |
| 1994-04-06 | 5,100 | 5,250 | 5,100 | 5,250 | 2,900 | 4,772.73 |
| 1994-04-05 | 5,020 | 5,020 | 5,020 | 5,020 | 1,100 | 4,563.64 |
| 1994-04-04 | 5,400 | 5,400 | 5,300 | 5,400 | 5,600 | 4,909.09 |
| 1994-04-01 | 5,250 | 5,300 | 5,250 | 5,300 | 700 | 4,818.18 |
| 1994-03-31 | 5,160 | 5,250 | 5,160 | 5,250 | 3,800 | 4,772.73 |
| 1994-03-30 | 5,310 | 5,350 | 5,210 | 5,210 | 9,600 | 4,736.36 |
| 1994-03-29 | 5,250 | 5,340 | 5,250 | 5,340 | 1,800 | 4,854.55 |
| 1994-03-28 | 5,200 | 5,340 | 5,200 | 5,340 | 2,700 | 4,854.55 |
| 1994-03-25 | 5,290 | 5,300 | 5,200 | 5,300 | 4,900 | 4,818.18 |
| 1994-03-24 | 5,190 | 5,300 | 5,170 | 5,300 | 35,600 | 4,818.18 |
| 1994-03-23 | 5,130 | 5,190 | 5,130 | 5,160 | 37,900 | 4,690.91 |
| 1994-03-22 | 5,130 | 5,130 | 5,100 | 5,130 | 3,500 | 4,663.64 |
| 1994-03-18 | 5,000 | 5,100 | 5,000 | 5,100 | 12,000 | 4,636.36 |
| 1994-03-17 | 4,990 | 4,990 | 4,940 | 4,980 | 6,700 | 4,527.27 |
| 1994-03-16 | 4,890 | 4,950 | 4,890 | 4,900 | 14,900 | 4,454.55 |
| 1994-03-15 | 4,860 | 4,920 | 4,860 | 4,920 | 8,000 | 4,472.73 |
| 1994-03-14 | 5,000 | 5,000 | 4,900 | 4,900 | 10,200 | 4,454.55 |
| 1994-03-11 | 4,750 | 4,750 | 4,750 | 4,750 | 13,200 | 4,318.18 |
| 1994-03-10 | 4,860 | 4,860 | 4,860 | 4,860 | 900 | 4,418.18 |
| 1994-03-09 | 4,960 | 5,000 | 4,950 | 5,000 | 2,100 | 4,545.45 |
| 1994-03-08 | 4,980 | 4,990 | 4,950 | 4,950 | 800 | 4,500 |
| 1994-03-07 | 4,970 | 4,980 | 4,970 | 4,980 | 800 | 4,527.27 |
| 1994-03-04 | 4,980 | 4,980 | 4,970 | 4,970 | 300 | 4,518.18 |
| 1994-03-03 | 4,970 | 4,970 | 4,950 | 4,970 | 900 | 4,518.18 |
| 1994-03-02 | 4,970 | 5,000 | 4,970 | 4,970 | 2,300 | 4,518.18 |
| 1994-03-01 | 5,000 | 5,000 | 4,950 | 4,960 | 2,200 | 4,509.09 |
| 1994-02-28 | 4,910 | 5,000 | 4,910 | 5,000 | 3,600 | 4,545.45 |
| 1994-02-25 | 4,900 | 4,900 | 4,900 | 4,900 | 2,400 | 4,454.55 |
| 1994-02-24 | 4,910 | 4,950 | 4,860 | 4,890 | 10,300 | 4,445.45 |
| 1994-02-23 | 4,910 | 5,000 | 4,910 | 4,910 | 1,900 | 4,463.64 |
| 1994-02-22 | 4,940 | 5,000 | 4,940 | 5,000 | 1,400 | 4,545.45 |
| 1994-02-21 | 4,910 | 4,990 | 4,910 | 4,990 | 2,000 | 4,536.36 |
| 1994-02-18 | 4,980 | 5,130 | 4,980 | 5,000 | 1,100 | 4,545.45 |
| 1994-02-17 | 4,910 | 4,930 | 4,910 | 4,930 | 1,700 | 4,481.82 |
| 1994-02-16 | 4,920 | 4,920 | 4,920 | 4,920 | 500 | 4,472.73 |
| 1994-02-15 | 4,970 | 4,970 | 4,930 | 4,930 | 800 | 4,481.82 |
| 1994-02-14 | 4,950 | 4,960 | 4,950 | 4,960 | 800 | 4,509.09 |
| 1994-02-10 | 5,070 | 5,070 | 4,930 | 4,930 | 1,400 | 4,481.82 |
| 1994-02-09 | 5,260 | 5,260 | 5,110 | 5,260 | 2,000 | 4,781.82 |
| 1994-02-08 | 5,350 | 5,350 | 5,350 | 5,350 | 500 | 4,863.64 |
| 1994-02-07 | 4,970 | 5,070 | 4,970 | 5,070 | 1,400 | 4,609.09 |
| 1994-02-04 | 5,050 | 5,050 | 5,010 | 5,010 | 600 | 4,554.55 |
| 1994-02-03 | 5,390 | 5,390 | 5,340 | 5,340 | 8,200 | 4,854.55 |
| 1994-02-02 | 5,400 | 5,400 | 5,400 | 5,400 | 400 | 4,909.09 |
| 1994-02-01 | 5,400 | 5,500 | 5,300 | 5,400 | 10,300 | 4,909.09 |
| 1994-01-31 | 5,300 | 5,320 | 5,300 | 5,300 | 5,300 | 4,818.18 |
| 1994-01-28 | 4,980 | 4,990 | 4,910 | 4,910 | 900 | 4,463.64 |
| 1994-01-27 | 5,100 | 5,100 | 4,990 | 4,990 | 1,400 | 4,536.36 |
| 1994-01-26 | 5,020 | 5,050 | 5,000 | 5,010 | 8,000 | 4,554.55 |
| 1994-01-25 | 4,950 | 5,000 | 4,950 | 5,000 | 1,500 | 4,545.45 |
| 1994-01-24 | 4,900 | 4,900 | 4,880 | 4,880 | 1,500 | 4,436.36 |
| 1994-01-21 | 5,010 | 5,100 | 5,000 | 5,100 | 11,500 | 4,636.36 |
| 1994-01-20 | 5,000 | 5,010 | 4,990 | 5,000 | 9,100 | 4,545.45 |
| 1994-01-19 | 4,810 | 4,950 | 4,810 | 4,950 | 3,200 | 4,500 |
| 1994-01-18 | 4,880 | 4,880 | 4,880 | 4,880 | 600 | 4,436.36 |
| 1994-01-17 | 4,810 | 4,830 | 4,810 | 4,830 | 3,300 | 4,390.91 |
| 1994-01-14 | 4,950 | 4,950 | 4,830 | 4,830 | 1,700 | 4,390.91 |
| 1994-01-13 | 4,960 | 4,960 | 4,960 | 4,960 | 200,800 | 4,509.09 |
| 1994-01-12 | 4,960 | 4,960 | 4,960 | 4,960 | 203,500 | 4,509.09 |
| 1994-01-11 | 4,860 | 4,900 | 4,810 | 4,810 | 3,800 | 4,372.73 |
| 1994-01-10 | 4,880 | 4,880 | 4,800 | 4,800 | 7,400 | 4,363.64 |
| 1994-01-07 | 4,980 | 4,980 | 4,980 | 4,980 | 1,800 | 4,527.27 |
| 1994-01-06 | 4,900 | 4,980 | 4,900 | 4,980 | 7,600 | 4,527.27 |
| 1994-01-05 | 4,880 | 4,900 | 4,880 | 4,890 | 3,500 | 4,445.45 |
| 1994-01-04 | 4,880 | 4,880 | 4,830 | 4,880 | 3,100 | 4,436.36 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
