8399 (株)琉球銀行 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 | 5,067 | 5,076 | 5,067 | 5,076 | 4,630 | 4,511.17 |
| 1994-12-29 | 5,017 | 5,067 | 5,017 | 5,067 | 4,429 | 4,503.17 |
| 1994-12-28 | 5,116 | 5,116 | 5,116 | 5,116 | 4,832 | 4,546.71 |
| 1994-12-27 | 5,166 | 5,166 | 5,116 | 5,116 | 2,517 | 4,546.71 |
| 1994-12-26 | 5,166 | 5,166 | 5,166 | 5,166 | 1,510 | 4,591.15 |
| 1994-12-22 | 5,126 | 5,166 | 5,116 | 5,166 | 3,926 | 4,591.15 |
| 1994-12-21 | 5,067 | 5,116 | 5,067 | 5,116 | 28,990 | 4,546.71 |
| 1994-12-20 | 5,196 | 5,196 | 5,067 | 5,067 | 705 | 4,503.17 |
| 1994-12-19 | 5,086 | 5,096 | 5,086 | 5,096 | 4,026 | 4,528.94 |
| 1994-12-16 | 5,235 | 5,235 | 5,086 | 5,086 | 302 | 4,520.05 |
| 1994-12-15 | 5,235 | 5,235 | 5,235 | 5,235 | 101 | 4,652.47 |
| 1994-12-14 | 5,265 | 5,265 | 5,265 | 5,265 | 10,871 | 4,679.13 |
| 1994-12-13 | 5,265 | 5,265 | 5,255 | 5,265 | 6,442 | 4,679.13 |
| 1994-12-12 | 5,275 | 5,275 | 5,265 | 5,265 | 2,919 | 4,679.13 |
| 1994-12-09 | 5,265 | 5,275 | 5,265 | 5,275 | 1,107 | 4,688.02 |
| 1994-12-07 | 5,434 | 5,464 | 5,365 | 5,365 | 1,611 | 4,768.01 |
| 1994-12-06 | 5,355 | 5,365 | 5,355 | 5,365 | 302 | 4,768.01 |
| 1994-12-05 | 5,355 | 5,355 | 5,355 | 5,355 | 705 | 4,759.12 |
| 1994-12-02 | 5,335 | 5,335 | 5,335 | 5,335 | 302 | 4,741.35 |
| 1994-12-01 | 5,325 | 5,325 | 5,325 | 5,325 | 302 | 4,732.46 |
| 1994-11-30 | 5,315 | 5,325 | 5,265 | 5,315 | 2,617 | 4,723.57 |
| 1994-11-29 | 5,315 | 5,325 | 5,315 | 5,325 | 302 | 4,732.46 |
| 1994-11-28 | 5,365 | 5,365 | 5,265 | 5,315 | 805 | 4,723.57 |
| 1994-11-24 | 5,563 | 5,563 | 5,464 | 5,464 | 201 | 4,855.99 |
| 1994-11-22 | 5,772 | 5,772 | 5,712 | 5,762 | 1,409 | 5,120.83 |
| 1994-11-21 | 5,762 | 5,762 | 5,762 | 5,762 | 604 | 5,120.83 |
| 1994-11-18 | 5,762 | 5,762 | 5,752 | 5,762 | 3,020 | 5,120.83 |
| 1994-11-17 | 5,742 | 5,742 | 5,742 | 5,742 | 101 | 5,103.06 |
| 1994-11-16 | 5,762 | 5,762 | 5,762 | 5,762 | 2,315 | 5,120.83 |
| 1994-11-15 | 5,762 | 5,762 | 5,762 | 5,762 | 3,020 | 5,120.83 |
| 1994-11-14 | 5,812 | 5,812 | 5,762 | 5,772 | 3,322 | 5,129.72 |
| 1994-11-11 | 5,752 | 5,812 | 5,752 | 5,812 | 7,650 | 5,165.27 |
| 1994-11-10 | 5,782 | 5,782 | 5,762 | 5,762 | 3,926 | 5,120.83 |
| 1994-11-09 | 5,802 | 5,802 | 5,782 | 5,782 | 6,543 | 5,138.61 |
| 1994-11-08 | 5,802 | 5,802 | 5,802 | 5,802 | 1,812 | 5,156.38 |
| 1994-11-07 | 5,802 | 5,802 | 5,802 | 5,802 | 3,322 | 5,156.38 |
| 1994-11-04 | 5,802 | 5,802 | 5,802 | 5,802 | 4,530 | 5,156.38 |
| 1994-11-01 | 5,831 | 5,831 | 5,812 | 5,812 | 906 | 5,165.27 |
| 1994-10-31 | 5,861 | 5,861 | 5,812 | 5,861 | 805 | 5,208.81 |
| 1994-10-28 | 5,812 | 5,812 | 5,812 | 5,812 | 101 | 5,165.27 |
| 1994-10-27 | 5,772 | 5,772 | 5,772 | 5,772 | 201 | 5,129.72 |
| 1994-10-26 | 5,792 | 5,792 | 5,772 | 5,772 | 906 | 5,129.72 |
| 1994-10-25 | 5,822 | 5,822 | 5,772 | 5,772 | 1,611 | 5,129.72 |
| 1994-10-24 | 5,822 | 5,822 | 5,782 | 5,782 | 705 | 5,138.61 |
| 1994-10-21 | 5,822 | 5,861 | 5,822 | 5,822 | 4,731 | 5,174.15 |
| 1994-10-20 | 5,861 | 5,861 | 5,831 | 5,861 | 1,812 | 5,208.81 |
| 1994-10-19 | 5,822 | 5,822 | 5,782 | 5,822 | 10,066 | 5,174.15 |
| 1994-10-18 | 5,822 | 5,822 | 5,822 | 5,822 | 302 | 5,174.15 |
| 1994-10-17 | 5,673 | 5,722 | 5,673 | 5,722 | 906 | 5,085.28 |
| 1994-10-14 | 5,663 | 5,673 | 5,663 | 5,673 | 1,711 | 5,041.73 |
| 1994-10-13 | 5,573 | 5,663 | 5,573 | 5,663 | 604 | 5,032.85 |
| 1994-10-12 | 5,464 | 5,623 | 5,464 | 5,623 | 906 | 4,997.30 |
| 1994-10-11 | 5,424 | 5,424 | 5,424 | 5,424 | 101 | 4,820.44 |
| 1994-10-06 | 5,414 | 5,464 | 5,414 | 5,414 | 1,309 | 4,811.55 |
| 1994-10-05 | 5,464 | 5,464 | 5,464 | 5,464 | 503 | 4,855.99 |
| 1994-10-04 | 5,663 | 5,663 | 5,663 | 5,663 | 201 | 5,032.85 |
| 1994-10-03 | 5,563 | 5,563 | 5,563 | 5,563 | 302 | 4,943.97 |
| 1994-09-30 | 5,573 | 5,573 | 5,563 | 5,563 | 4,328 | 4,943.97 |
| 1994-09-29 | 5,553 | 5,553 | 5,464 | 5,553 | 604 | 4,935.09 |
| 1994-09-28 | 5,514 | 5,514 | 5,365 | 5,365 | 705 | 4,768.01 |
| 1994-09-27 | 5,365 | 5,365 | 5,365 | 5,365 | 1,208 | 4,768.01 |
| 1994-09-26 | 5,464 | 5,464 | 5,414 | 5,414 | 403 | 4,811.55 |
| 1994-09-22 | 5,563 | 5,563 | 5,464 | 5,464 | 705 | 4,855.99 |
| 1994-09-21 | 5,563 | 5,563 | 5,464 | 5,464 | 805 | 4,855.99 |
| 1994-09-20 | 5,563 | 5,563 | 5,444 | 5,563 | 604 | 4,943.97 |
| 1994-09-19 | 5,434 | 5,434 | 5,434 | 5,434 | 302 | 4,829.33 |
| 1994-09-16 | 5,454 | 5,633 | 5,434 | 5,633 | 503 | 5,006.19 |
| 1994-09-14 | 5,414 | 5,464 | 5,414 | 5,464 | 403 | 4,855.99 |
| 1994-09-13 | 5,365 | 5,384 | 5,365 | 5,384 | 1,208 | 4,784.89 |
| 1994-09-12 | 5,464 | 5,464 | 5,464 | 5,464 | 101 | 4,855.99 |
| 1994-09-09 | 5,484 | 5,484 | 5,464 | 5,464 | 1,007 | 4,855.99 |
| 1994-09-08 | 5,573 | 5,573 | 5,484 | 5,484 | 1,107 | 4,873.77 |
| 1994-09-07 | 5,523 | 5,692 | 5,523 | 5,563 | 1,409 | 4,943.97 |
| 1994-09-06 | 5,722 | 5,722 | 5,712 | 5,722 | 4,026 | 5,085.28 |
| 1994-09-05 | 5,772 | 5,772 | 5,762 | 5,762 | 3,120 | 5,120.83 |
| 1994-09-02 | 5,762 | 5,762 | 5,752 | 5,762 | 2,013 | 5,120.83 |
| 1994-09-01 | 5,682 | 5,682 | 5,682 | 5,682 | 1,208 | 5,049.73 |
| 1994-08-29 | 5,673 | 5,673 | 5,673 | 5,673 | 101 | 5,041.73 |
| 1994-08-26 | 5,563 | 5,573 | 5,563 | 5,573 | 805 | 4,952.86 |
| 1994-08-25 | 5,841 | 5,841 | 5,841 | 5,841 | 705 | 5,191.04 |
| 1994-08-24 | 5,464 | 5,464 | 5,464 | 5,464 | 302 | 4,855.99 |
| 1994-08-23 | 5,623 | 5,623 | 5,563 | 5,563 | 503 | 4,943.97 |
| 1994-08-22 | 5,613 | 5,613 | 5,613 | 5,613 | 1,208 | 4,988.41 |
| 1994-08-19 | 5,613 | 5,613 | 5,613 | 5,613 | 604 | 4,988.41 |
| 1994-08-18 | 5,722 | 5,722 | 5,613 | 5,613 | 805 | 4,988.41 |
| 1994-08-17 | 5,712 | 5,712 | 5,712 | 5,712 | 101 | 5,076.39 |
| 1994-08-16 | 5,712 | 5,851 | 5,712 | 5,851 | 705 | 5,199.93 |
| 1994-08-15 | 5,901 | 5,901 | 5,712 | 5,712 | 302 | 5,076.39 |
| 1994-08-11 | 5,921 | 5,921 | 5,861 | 5,921 | 1,812 | 5,262.14 |
| 1994-08-10 | 5,941 | 5,941 | 5,911 | 5,921 | 6,442 | 5,262.14 |
| 1994-08-09 | 5,951 | 5,951 | 5,941 | 5,941 | 1,812 | 5,279.91 |
| 1994-08-08 | 5,822 | 5,961 | 5,822 | 5,961 | 4,026 | 5,297.69 |
| 1994-08-05 | 5,812 | 5,812 | 5,812 | 5,812 | 101 | 5,165.27 |
| 1994-08-04 | 5,673 | 5,822 | 5,673 | 5,822 | 503 | 5,174.15 |
| 1994-08-03 | 5,762 | 5,822 | 5,762 | 5,812 | 2,517 | 5,165.27 |
| 1994-08-02 | 5,822 | 5,822 | 5,782 | 5,822 | 604 | 5,174.15 |
| 1994-08-01 | 5,822 | 5,822 | 5,822 | 5,822 | 604 | 5,174.15 |
| 1994-07-29 | 5,831 | 5,851 | 5,831 | 5,851 | 503 | 5,199.93 |
| 1994-07-28 | 5,732 | 5,782 | 5,732 | 5,782 | 604 | 5,138.61 |
| 1994-07-27 | 5,762 | 5,762 | 5,762 | 5,762 | 302 | 5,120.83 |
| 1994-07-26 | 5,762 | 5,762 | 5,762 | 5,762 | 906 | 5,120.83 |
| 1994-07-25 | 5,911 | 5,911 | 5,762 | 5,762 | 2,517 | 5,120.83 |
| 1994-07-22 | 5,812 | 5,861 | 5,812 | 5,861 | 1,812 | 5,208.81 |
| 1994-07-21 | 5,742 | 5,742 | 5,742 | 5,742 | 503 | 5,103.06 |
| 1994-07-20 | 5,712 | 5,722 | 5,712 | 5,722 | 705 | 5,085.28 |
| 1994-07-19 | 5,722 | 5,722 | 5,712 | 5,712 | 403 | 5,076.39 |
| 1994-07-18 | 5,712 | 5,712 | 5,712 | 5,712 | 201 | 5,076.39 |
| 1994-07-15 | 5,712 | 5,712 | 5,712 | 5,712 | 1,309 | 5,076.39 |
| 1994-07-13 | 5,712 | 5,712 | 5,712 | 5,712 | 201 | 5,076.39 |
| 1994-07-12 | 5,712 | 5,712 | 5,613 | 5,663 | 2,013 | 5,032.85 |
| 1994-07-08 | 5,961 | 6,060 | 5,951 | 6,060 | 2,215 | 5,385.67 |
| 1994-07-06 | 5,961 | 5,961 | 5,961 | 5,961 | 906 | 5,297.69 |
| 1994-07-05 | 5,961 | 5,961 | 5,961 | 5,961 | 201 | 5,297.69 |
| 1994-07-04 | 6,060 | 6,060 | 6,060 | 6,060 | 5,234 | 5,385.67 |
| 1994-07-01 | 5,971 | 6,060 | 5,911 | 6,060 | 1,208 | 5,385.67 |
| 1994-06-30 | 5,911 | 5,911 | 5,911 | 5,911 | 403 | 5,253.25 |
| 1994-06-29 | 5,752 | 5,752 | 5,752 | 5,752 | 3,523 | 5,111.94 |
| 1994-06-27 | 5,712 | 5,752 | 5,712 | 5,752 | 604 | 5,111.94 |
| 1994-06-23 | 5,871 | 5,871 | 5,871 | 5,871 | 403 | 5,217.70 |
| 1994-06-22 | 5,961 | 6,060 | 5,861 | 5,861 | 2,819 | 5,208.81 |
| 1994-06-21 | 6,159 | 6,159 | 6,060 | 6,159 | 11,274 | 5,473.65 |
| 1994-06-20 | 6,060 | 6,060 | 6,060 | 6,060 | 101 | 5,385.67 |
| 1994-06-16 | 5,961 | 6,139 | 5,961 | 6,139 | 2,114 | 5,455.88 |
| 1994-06-14 | 5,961 | 5,961 | 5,961 | 5,961 | 906 | 5,297.69 |
| 1994-06-13 | 5,961 | 5,961 | 5,961 | 5,961 | 201 | 5,297.69 |
| 1994-06-10 | 5,762 | 5,762 | 5,762 | 5,762 | 2,114 | 5,120.83 |
| 1994-06-09 | 5,961 | 5,961 | 5,961 | 5,961 | 906 | 5,297.69 |
| 1994-06-08 | 5,980 | 6,050 | 5,980 | 6,050 | 3,523 | 5,376.78 |
| 1994-06-07 | 6,000 | 6,000 | 5,980 | 5,980 | 503 | 5,314.57 |
| 1994-06-06 | 5,971 | 6,040 | 5,971 | 6,040 | 1,107 | 5,367.90 |
| 1994-06-03 | 5,961 | 6,060 | 5,961 | 6,060 | 805 | 5,385.67 |
| 1994-06-02 | 6,060 | 6,060 | 6,010 | 6,010 | 503 | 5,341.23 |
| 1994-06-01 | 5,961 | 5,961 | 5,961 | 5,961 | 2,013 | 5,297.69 |
| 1994-05-31 | 5,961 | 5,961 | 5,931 | 5,961 | 3,825 | 5,297.69 |
| 1994-05-30 | 5,961 | 5,961 | 5,961 | 5,961 | 503 | 5,297.69 |
| 1994-05-27 | 5,971 | 6,060 | 5,961 | 6,060 | 2,819 | 5,385.67 |
| 1994-05-26 | 6,149 | 6,149 | 5,961 | 5,961 | 302 | 5,297.69 |
| 1994-05-25 | 5,871 | 5,871 | 5,871 | 5,871 | 503 | 5,217.70 |
| 1994-05-24 | 6,100 | 6,100 | 5,961 | 5,961 | 1,007 | 5,297.69 |
| 1994-05-23 | 5,961 | 6,199 | 5,961 | 6,189 | 6,241 | 5,500.32 |
| 1994-05-20 | 5,911 | 5,961 | 5,911 | 5,951 | 3,724 | 5,288.80 |
| 1994-05-19 | 5,822 | 5,901 | 5,822 | 5,822 | 1,611 | 5,174.15 |
| 1994-05-18 | 5,911 | 5,911 | 5,861 | 5,911 | 906 | 5,253.25 |
| 1994-05-17 | 5,812 | 5,812 | 5,812 | 5,812 | 302 | 5,165.27 |
| 1994-05-16 | 5,812 | 5,961 | 5,812 | 5,961 | 1,409 | 5,297.69 |
| 1994-05-13 | 5,792 | 5,812 | 5,792 | 5,812 | 805 | 5,165.27 |
| 1994-05-12 | 5,782 | 5,782 | 5,782 | 5,782 | 2,919 | 5,138.61 |
| 1994-05-11 | 5,752 | 5,792 | 5,752 | 5,762 | 604 | 5,120.83 |
| 1994-05-10 | 5,812 | 5,812 | 5,722 | 5,732 | 906 | 5,094.17 |
| 1994-05-09 | 5,772 | 5,782 | 5,772 | 5,782 | 604 | 5,138.61 |
| 1994-05-06 | 5,861 | 5,861 | 5,861 | 5,861 | 503 | 5,208.81 |
| 1994-05-02 | 5,762 | 5,772 | 5,762 | 5,762 | 2,215 | 5,120.83 |
| 1994-04-28 | 5,812 | 5,812 | 5,762 | 5,762 | 604 | 5,120.83 |
| 1994-04-27 | 5,782 | 5,891 | 5,782 | 5,891 | 1,510 | 5,235.48 |
| 1994-04-26 | 5,792 | 5,822 | 5,792 | 5,792 | 4,630 | 5,147.49 |
| 1994-04-25 | 5,812 | 5,822 | 5,812 | 5,822 | 604 | 5,174.15 |
| 1994-04-22 | 5,961 | 5,961 | 5,961 | 5,961 | 906 | 5,297.69 |
| 1994-04-21 | 5,812 | 5,812 | 5,812 | 5,812 | 201 | 5,165.27 |
| 1994-04-20 | 5,871 | 5,871 | 5,822 | 5,822 | 805 | 5,174.15 |
| 1994-04-19 | 6,060 | 6,060 | 5,812 | 5,812 | 705 | 5,165.27 |
| 1994-04-18 | 6,060 | 6,060 | 5,961 | 5,961 | 503 | 5,297.69 |
| 1994-04-15 | 5,861 | 5,961 | 5,861 | 5,961 | 8,355 | 5,297.69 |
| 1994-04-13 | 5,812 | 5,861 | 5,812 | 5,861 | 1,913 | 5,208.81 |
| 1994-04-12 | 5,851 | 5,851 | 5,851 | 5,851 | 101 | 5,199.93 |
| 1994-04-11 | 5,961 | 5,961 | 5,961 | 5,961 | 201 | 5,297.69 |
| 1994-04-08 | 5,861 | 5,861 | 5,861 | 5,861 | 805 | 5,208.81 |
| 1994-04-07 | 5,961 | 5,961 | 5,861 | 5,961 | 302 | 5,297.69 |
| 1994-04-06 | 5,812 | 5,831 | 5,812 | 5,831 | 604 | 5,182.15 |
| 1994-04-05 | 5,971 | 5,971 | 5,911 | 5,911 | 805 | 5,253.25 |
| 1994-04-04 | 6,159 | 6,159 | 5,961 | 5,961 | 403 | 5,297.69 |
| 1994-04-01 | 6,159 | 6,159 | 6,159 | 6,159 | 2,215 | 5,473.65 |
| 1994-03-31 | 5,971 | 6,060 | 5,971 | 5,980 | 705 | 5,314.57 |
| 1994-03-30 | 5,971 | 5,980 | 5,971 | 5,980 | 1,309 | 5,314.57 |
| 1994-03-29 | 5,971 | 6,000 | 5,971 | 6,000 | 302 | 5,332.35 |
| 1994-03-28 | 5,971 | 5,971 | 5,971 | 5,971 | 101 | 5,306.57 |
| 1994-03-25 | 6,060 | 6,060 | 5,971 | 5,971 | 201 | 5,306.57 |
| 1994-03-24 | 5,961 | 5,971 | 5,961 | 5,961 | 4,429 | 5,297.69 |
| 1994-03-23 | 5,990 | 5,990 | 5,961 | 5,961 | 3,724 | 5,297.69 |
| 1994-03-22 | 5,990 | 6,000 | 5,990 | 6,000 | 302 | 5,332.35 |
| 1994-03-18 | 5,961 | 5,980 | 5,961 | 5,980 | 4,530 | 5,314.57 |
| 1994-03-17 | 6,139 | 6,139 | 5,961 | 5,961 | 5,838 | 5,297.69 |
| 1994-03-16 | 6,149 | 6,149 | 6,139 | 6,139 | 302 | 5,455.88 |
| 1994-03-15 | 6,259 | 6,259 | 6,060 | 6,159 | 7,147 | 5,473.65 |
| 1994-03-14 | 6,159 | 6,259 | 6,159 | 6,259 | 10,871 | 5,562.53 |
| 1994-03-11 | 5,961 | 5,961 | 5,961 | 5,961 | 4,530 | 5,297.69 |
| 1994-03-10 | 6,070 | 6,259 | 6,070 | 6,259 | 1,409 | 5,562.53 |
| 1994-03-09 | 6,060 | 6,159 | 6,060 | 6,159 | 201 | 5,473.65 |
| 1994-03-08 | 6,159 | 6,169 | 6,159 | 6,159 | 302 | 5,473.65 |
| 1994-03-07 | 6,169 | 6,259 | 6,169 | 6,259 | 1,711 | 5,562.53 |
| 1994-03-04 | 6,229 | 6,269 | 6,229 | 6,269 | 4,429 | 5,571.41 |
| 1994-03-03 | 6,189 | 6,229 | 6,189 | 6,229 | 7,952 | 5,535.87 |
| 1994-03-02 | 6,288 | 6,288 | 6,189 | 6,189 | 2,718 | 5,500.32 |
| 1994-03-01 | 6,288 | 6,288 | 6,288 | 6,288 | 201 | 5,588.30 |
| 1994-02-28 | 6,308 | 6,308 | 6,189 | 6,189 | 503 | 5,500.32 |
| 1994-02-25 | 6,308 | 6,308 | 6,308 | 6,308 | 1,007 | 5,606.07 |
| 1994-02-24 | 6,199 | 6,358 | 6,199 | 6,358 | 1,812 | 5,650.51 |
| 1994-02-23 | 6,189 | 6,189 | 6,189 | 6,189 | 1,812 | 5,500.32 |
| 1994-02-22 | 6,239 | 6,239 | 6,239 | 6,239 | 1,309 | 5,544.75 |
| 1994-02-21 | 6,308 | 6,308 | 6,239 | 6,239 | 6,845 | 5,544.75 |
| 1994-02-18 | 6,269 | 6,269 | 6,239 | 6,269 | 3,926 | 5,571.41 |
| 1994-02-17 | 6,269 | 6,269 | 6,269 | 6,269 | 3,221 | 5,571.41 |
| 1994-02-16 | 6,269 | 6,269 | 6,269 | 6,269 | 403 | 5,571.41 |
| 1994-02-15 | 6,279 | 6,279 | 6,269 | 6,269 | 1,711 | 5,571.41 |
| 1994-02-14 | 6,269 | 6,269 | 6,269 | 6,269 | 3,221 | 5,571.41 |
| 1994-02-10 | 6,269 | 6,279 | 6,269 | 6,279 | 805 | 5,580.30 |
| 1994-02-09 | 6,457 | 6,457 | 6,358 | 6,358 | 906 | 5,650.51 |
| 1994-02-08 | 6,279 | 6,457 | 6,279 | 6,457 | 503 | 5,738.49 |
| 1994-02-07 | 6,269 | 6,269 | 6,269 | 6,269 | 201 | 5,571.41 |
| 1994-02-04 | 6,269 | 6,318 | 6,269 | 6,318 | 5,637 | 5,614.96 |
| 1994-02-03 | 6,279 | 6,378 | 6,279 | 6,378 | 2,315 | 5,668.29 |
| 1994-02-02 | 6,457 | 6,457 | 6,447 | 6,457 | 705 | 5,738.49 |
| 1994-02-01 | 6,318 | 6,457 | 6,288 | 6,457 | 2,114 | 5,738.49 |
| 1994-01-31 | 6,269 | 6,358 | 6,269 | 6,338 | 5,637 | 5,632.74 |
| 1994-01-28 | 6,269 | 6,269 | 6,269 | 6,269 | 4,026 | 5,571.41 |
| 1994-01-27 | 6,358 | 6,358 | 6,269 | 6,269 | 2,315 | 5,571.41 |
| 1994-01-26 | 6,298 | 6,298 | 6,179 | 6,259 | 1,208 | 5,562.53 |
| 1994-01-25 | 6,199 | 6,199 | 6,199 | 6,199 | 201 | 5,509.20 |
| 1994-01-24 | 6,298 | 6,298 | 6,298 | 6,298 | 1,208 | 5,597.19 |
| 1994-01-21 | 6,219 | 6,457 | 6,219 | 6,457 | 1,208 | 5,738.49 |
| 1994-01-20 | 6,259 | 6,259 | 6,219 | 6,219 | 1,409 | 5,526.98 |
| 1994-01-19 | 6,358 | 6,358 | 6,209 | 6,358 | 805 | 5,650.51 |
| 1994-01-18 | 6,348 | 6,348 | 6,348 | 6,348 | 201 | 5,641.62 |
| 1994-01-14 | 6,259 | 6,606 | 6,259 | 6,606 | 2,919 | 5,870.91 |
| 1994-01-13 | 6,259 | 6,259 | 6,259 | 6,259 | 101 | 5,562.53 |
| 1994-01-12 | 6,259 | 6,259 | 6,169 | 6,259 | 705 | 5,562.53 |
| 1994-01-11 | 6,169 | 6,169 | 6,169 | 6,169 | 302 | 5,482.54 |
| 1994-01-10 | 6,169 | 6,169 | 6,159 | 6,159 | 705 | 5,473.65 |
| 1994-01-07 | 6,060 | 6,080 | 6,060 | 6,080 | 805 | 5,403.45 |
| 1994-01-06 | 6,358 | 6,358 | 6,358 | 6,358 | 705 | 5,650.51 |
| 1994-01-05 | 6,507 | 6,557 | 6,457 | 6,457 | 705 | 5,738.49 |
| 1994-01-04 | 6,457 | 6,457 | 6,457 | 6,457 | 201 | 5,738.49 |
分割・併合履歴 ： [1997-03-27]1株→0.994株 [1997-01-28]1株→1.132株 [1989-06-27]1株→1.1株 [1988-03-28]1株→1.1株 [1983-09-27]1株→1.1株
