8584 (株)ジャックス 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 | 989 | 1,000 | 989 | 990 | 28,000 | 4,950 |
| 1994-12-29 | 980 | 990 | 980 | 980 | 26,000 | 4,900 |
| 1994-12-28 | 1,000 | 1,000 | 990 | 1,000 | 52,000 | 5,000 |
| 1994-12-27 | 1,000 | 1,020 | 1,000 | 1,020 | 148,000 | 5,100 |
| 1994-12-26 | 1,000 | 1,010 | 998 | 1,000 | 113,000 | 5,000 |
| 1994-12-22 | 978 | 1,000 | 978 | 1,000 | 49,000 | 5,000 |
| 1994-12-21 | 962 | 969 | 960 | 968 | 217,000 | 4,840 |
| 1994-12-20 | 960 | 960 | 942 | 959 | 384,000 | 4,795 |
| 1994-12-19 | 969 | 980 | 963 | 970 | 120,000 | 4,850 |
| 1994-12-16 | 990 | 995 | 969 | 969 | 90,000 | 4,845 |
| 1994-12-15 | 990 | 1,010 | 990 | 990 | 171,000 | 4,950 |
| 1994-12-14 | 990 | 995 | 980 | 985 | 37,000 | 4,925 |
| 1994-12-13 | 990 | 1,000 | 990 | 1,000 | 34,000 | 5,000 |
| 1994-12-12 | 995 | 1,000 | 990 | 990 | 40,000 | 4,950 |
| 1994-12-09 | 1,000 | 1,000 | 995 | 995 | 56,000 | 4,975 |
| 1994-12-08 | 1,010 | 1,010 | 1,000 | 1,000 | 83,000 | 5,000 |
| 1994-12-07 | 1,030 | 1,030 | 1,010 | 1,010 | 53,000 | 5,050 |
| 1994-12-06 | 1,020 | 1,040 | 1,020 | 1,040 | 12,000 | 5,200 |
| 1994-12-05 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1994-12-02 | 1,050 | 1,050 | 1,010 | 1,010 | 56,000 | 5,050 |
| 1994-12-01 | 1,030 | 1,050 | 1,010 | 1,030 | 93,000 | 5,150 |
| 1994-11-30 | 997 | 1,060 | 997 | 1,060 | 143,000 | 5,300 |
| 1994-11-29 | 1,000 | 1,000 | 995 | 995 | 26,000 | 4,975 |
| 1994-11-28 | 994 | 1,000 | 992 | 997 | 264,000 | 4,985 |
| 1994-11-25 | 991 | 998 | 991 | 995 | 40,000 | 4,975 |
| 1994-11-24 | 990 | 999 | 985 | 991 | 203,000 | 4,955 |
| 1994-11-22 | 996 | 996 | 992 | 996 | 82,000 | 4,980 |
| 1994-11-21 | 999 | 999 | 995 | 995 | 68,000 | 4,975 |
| 1994-11-18 | 1,000 | 1,000 | 999 | 999 | 32,000 | 4,995 |
| 1994-11-17 | 1,000 | 1,000 | 1,000 | 1,000 | 43,000 | 5,000 |
| 1994-11-16 | 1,010 | 1,020 | 1,000 | 1,000 | 418,000 | 5,000 |
| 1994-11-15 | 1,010 | 1,020 | 1,010 | 1,010 | 53,000 | 5,050 |
| 1994-11-14 | 1,010 | 1,010 | 1,010 | 1,010 | 457,000 | 5,050 |
| 1994-11-11 | 1,020 | 1,020 | 1,010 | 1,010 | 87,000 | 5,050 |
| 1994-11-10 | 1,010 | 1,030 | 1,000 | 1,030 | 65,000 | 5,150 |
| 1994-11-09 | 1,040 | 1,040 | 1,020 | 1,030 | 146,000 | 5,150 |
| 1994-11-08 | 1,060 | 1,060 | 1,030 | 1,030 | 39,000 | 5,150 |
| 1994-11-07 | 1,050 | 1,060 | 1,030 | 1,060 | 158,000 | 5,300 |
| 1994-11-04 | 1,060 | 1,060 | 1,050 | 1,050 | 82,000 | 5,250 |
| 1994-11-02 | 1,080 | 1,080 | 1,060 | 1,060 | 155,000 | 5,300 |
| 1994-11-01 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 | 5,400 |
| 1994-10-31 | 1,110 | 1,110 | 1,080 | 1,100 | 36,000 | 5,500 |
| 1994-10-28 | 1,090 | 1,130 | 1,080 | 1,110 | 179,000 | 5,550 |
| 1994-10-27 | 1,070 | 1,080 | 1,070 | 1,070 | 32,000 | 5,350 |
| 1994-10-26 | 1,080 | 1,080 | 1,070 | 1,070 | 64,000 | 5,350 |
| 1994-10-25 | 1,100 | 1,100 | 1,080 | 1,090 | 63,000 | 5,450 |
| 1994-10-24 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 | 5,500 |
| 1994-10-21 | 1,120 | 1,120 | 1,100 | 1,100 | 74,000 | 5,500 |
| 1994-10-20 | 1,110 | 1,130 | 1,110 | 1,130 | 97,000 | 5,650 |
| 1994-10-19 | 1,120 | 1,130 | 1,110 | 1,110 | 59,000 | 5,550 |
| 1994-10-18 | 1,120 | 1,130 | 1,110 | 1,130 | 62,000 | 5,650 |
| 1994-10-17 | 1,140 | 1,140 | 1,120 | 1,130 | 162,000 | 5,650 |
| 1994-10-14 | 1,110 | 1,140 | 1,110 | 1,140 | 227,000 | 5,700 |
| 1994-10-13 | 1,110 | 1,120 | 1,100 | 1,110 | 94,000 | 5,550 |
| 1994-10-12 | 1,080 | 1,120 | 1,070 | 1,120 | 280,000 | 5,600 |
| 1994-10-11 | 1,060 | 1,070 | 1,060 | 1,070 | 14,000 | 5,350 |
| 1994-10-07 | 1,060 | 1,070 | 1,060 | 1,060 | 42,000 | 5,300 |
| 1994-10-06 | 1,070 | 1,080 | 1,050 | 1,050 | 176,000 | 5,250 |
| 1994-10-05 | 1,090 | 1,090 | 1,080 | 1,090 | 45,000 | 5,450 |
| 1994-10-04 | 1,100 | 1,100 | 1,090 | 1,090 | 76,000 | 5,450 |
| 1994-10-03 | 1,090 | 1,100 | 1,090 | 1,100 | 93,000 | 5,500 |
| 1994-09-30 | 1,080 | 1,100 | 1,070 | 1,100 | 84,000 | 5,500 |
| 1994-09-29 | 1,090 | 1,100 | 1,080 | 1,100 | 109,000 | 5,500 |
| 1994-09-28 | 1,060 | 1,070 | 1,060 | 1,060 | 232,000 | 5,300 |
| 1994-09-27 | 1,080 | 1,080 | 1,060 | 1,060 | 91,000 | 5,300 |
| 1994-09-26 | 1,110 | 1,110 | 1,080 | 1,080 | 62,000 | 5,400 |
| 1994-09-22 | 1,100 | 1,120 | 1,080 | 1,110 | 109,000 | 5,550 |
| 1994-09-21 | 1,110 | 1,130 | 1,080 | 1,120 | 1,784,000 | 5,600 |
| 1994-09-20 | 1,070 | 1,130 | 1,070 | 1,120 | 1,625,000 | 5,600 |
| 1994-09-19 | 1,050 | 1,080 | 1,050 | 1,050 | 203,000 | 5,250 |
| 1994-09-16 | 1,070 | 1,070 | 1,040 | 1,040 | 95,000 | 5,200 |
| 1994-09-14 | 1,040 | 1,070 | 1,040 | 1,050 | 126,000 | 5,250 |
| 1994-09-13 | 1,060 | 1,060 | 1,040 | 1,040 | 70,000 | 5,200 |
| 1994-09-12 | 1,050 | 1,060 | 1,040 | 1,040 | 139,000 | 5,200 |
| 1994-09-09 | 1,090 | 1,090 | 1,050 | 1,050 | 284,000 | 5,250 |
| 1994-09-08 | 1,090 | 1,090 | 1,060 | 1,070 | 303,000 | 5,350 |
| 1994-09-07 | 1,090 | 1,100 | 1,090 | 1,090 | 62,000 | 5,450 |
| 1994-09-06 | 1,100 | 1,100 | 1,080 | 1,090 | 342,000 | 5,450 |
| 1994-09-05 | 1,120 | 1,120 | 1,100 | 1,100 | 351,000 | 5,500 |
| 1994-09-02 | 1,140 | 1,150 | 1,090 | 1,130 | 239,000 | 5,650 |
| 1994-09-01 | 1,160 | 1,170 | 1,140 | 1,160 | 85,000 | 5,800 |
| 1994-08-31 | 1,140 | 1,160 | 1,140 | 1,160 | 28,000 | 5,800 |
| 1994-08-30 | 1,150 | 1,150 | 1,150 | 1,150 | 22,000 | 5,750 |
| 1994-08-29 | 1,140 | 1,150 | 1,140 | 1,150 | 12,000 | 5,750 |
| 1994-08-26 | 1,150 | 1,150 | 1,140 | 1,150 | 59,000 | 5,750 |
| 1994-08-25 | 1,140 | 1,150 | 1,140 | 1,150 | 44,000 | 5,750 |
| 1994-08-24 | 1,170 | 1,180 | 1,160 | 1,160 | 72,000 | 5,800 |
| 1994-08-23 | 1,170 | 1,170 | 1,160 | 1,170 | 18,000 | 5,850 |
| 1994-08-22 | 1,170 | 1,170 | 1,160 | 1,170 | 34,000 | 5,850 |
| 1994-08-19 | 1,180 | 1,180 | 1,150 | 1,160 | 49,000 | 5,800 |
| 1994-08-18 | 1,160 | 1,190 | 1,150 | 1,190 | 91,000 | 5,950 |
| 1994-08-17 | 1,180 | 1,180 | 1,170 | 1,180 | 117,000 | 5,900 |
| 1994-08-16 | 1,190 | 1,190 | 1,190 | 1,190 | 63,000 | 5,950 |
| 1994-08-15 | 1,190 | 1,190 | 1,180 | 1,190 | 43,000 | 5,950 |
| 1994-08-12 | 1,180 | 1,190 | 1,170 | 1,190 | 36,000 | 5,950 |
| 1994-08-11 | 1,170 | 1,180 | 1,170 | 1,170 | 42,000 | 5,850 |
| 1994-08-10 | 1,170 | 1,180 | 1,170 | 1,170 | 42,000 | 5,850 |
| 1994-08-09 | 1,180 | 1,180 | 1,160 | 1,180 | 250,000 | 5,900 |
| 1994-08-08 | 1,170 | 1,180 | 1,170 | 1,180 | 34,000 | 5,900 |
| 1994-08-05 | 1,170 | 1,180 | 1,150 | 1,150 | 61,000 | 5,750 |
| 1994-08-04 | 1,170 | 1,170 | 1,160 | 1,170 | 26,000 | 5,850 |
| 1994-08-03 | 1,170 | 1,180 | 1,160 | 1,160 | 89,000 | 5,800 |
| 1994-08-02 | 1,170 | 1,170 | 1,150 | 1,170 | 52,000 | 5,850 |
| 1994-08-01 | 1,160 | 1,170 | 1,160 | 1,170 | 82,000 | 5,850 |
| 1994-07-29 | 1,160 | 1,170 | 1,150 | 1,160 | 33,000 | 5,800 |
| 1994-07-28 | 1,160 | 1,160 | 1,140 | 1,140 | 21,000 | 5,700 |
| 1994-07-27 | 1,170 | 1,170 | 1,150 | 1,160 | 46,000 | 5,800 |
| 1994-07-26 | 1,180 | 1,180 | 1,150 | 1,160 | 57,000 | 5,800 |
| 1994-07-25 | 1,190 | 1,190 | 1,160 | 1,170 | 62,000 | 5,850 |
| 1994-07-22 | 1,180 | 1,180 | 1,160 | 1,170 | 72,000 | 5,850 |
| 1994-07-21 | 1,190 | 1,190 | 1,160 | 1,170 | 63,000 | 5,850 |
| 1994-07-20 | 1,200 | 1,200 | 1,170 | 1,190 | 203,000 | 5,950 |
| 1994-07-19 | 1,120 | 1,210 | 1,110 | 1,200 | 807,000 | 6,000 |
| 1994-07-18 | 1,130 | 1,130 | 1,110 | 1,110 | 50,000 | 5,550 |
| 1994-07-15 | 1,140 | 1,140 | 1,110 | 1,120 | 238,000 | 5,600 |
| 1994-07-14 | 1,130 | 1,140 | 1,130 | 1,140 | 30,000 | 5,700 |
| 1994-07-13 | 1,140 | 1,150 | 1,120 | 1,130 | 187,000 | 5,650 |
| 1994-07-12 | 1,140 | 1,150 | 1,140 | 1,140 | 76,000 | 5,700 |
| 1994-07-11 | 1,140 | 1,150 | 1,140 | 1,140 | 116,000 | 5,700 |
| 1994-07-08 | 1,170 | 1,170 | 1,140 | 1,140 | 124,000 | 5,700 |
| 1994-07-07 | 1,160 | 1,170 | 1,150 | 1,170 | 71,000 | 5,850 |
| 1994-07-06 | 1,170 | 1,170 | 1,150 | 1,160 | 86,000 | 5,800 |
| 1994-07-05 | 1,160 | 1,160 | 1,150 | 1,160 | 116,000 | 5,800 |
| 1994-07-04 | 1,170 | 1,170 | 1,150 | 1,160 | 101,000 | 5,800 |
| 1994-07-01 | 1,170 | 1,170 | 1,120 | 1,150 | 205,000 | 5,750 |
| 1994-06-30 | 1,150 | 1,170 | 1,150 | 1,170 | 85,000 | 5,850 |
| 1994-06-29 | 1,170 | 1,180 | 1,160 | 1,160 | 219,000 | 5,800 |
| 1994-06-28 | 1,180 | 1,180 | 1,170 | 1,170 | 102,000 | 5,850 |
| 1994-06-27 | 1,190 | 1,190 | 1,170 | 1,170 | 244,000 | 5,850 |
| 1994-06-24 | 1,170 | 1,200 | 1,170 | 1,180 | 227,000 | 5,900 |
| 1994-06-23 | 1,130 | 1,180 | 1,130 | 1,180 | 195,000 | 5,900 |
| 1994-06-22 | 1,090 | 1,140 | 1,090 | 1,130 | 130,000 | 5,650 |
| 1994-06-21 | 1,160 | 1,160 | 1,130 | 1,130 | 202,000 | 5,650 |
| 1994-06-20 | 1,180 | 1,190 | 1,160 | 1,160 | 300,000 | 5,800 |
| 1994-06-17 | 1,170 | 1,190 | 1,170 | 1,180 | 199,000 | 5,900 |
| 1994-06-16 | 1,190 | 1,190 | 1,170 | 1,180 | 249,000 | 5,900 |
| 1994-06-15 | 1,220 | 1,220 | 1,190 | 1,190 | 127,000 | 5,950 |
| 1994-06-14 | 1,200 | 1,230 | 1,190 | 1,230 | 771,000 | 6,150 |
| 1994-06-13 | 1,200 | 1,210 | 1,200 | 1,210 | 386,000 | 6,050 |
| 1994-06-10 | 1,180 | 1,200 | 1,170 | 1,200 | 424,000 | 6,000 |
| 1994-06-09 | 1,190 | 1,200 | 1,170 | 1,180 | 312,000 | 5,900 |
| 1994-06-08 | 1,180 | 1,190 | 1,180 | 1,190 | 114,000 | 5,950 |
| 1994-06-07 | 1,180 | 1,180 | 1,170 | 1,170 | 223,000 | 5,850 |
| 1994-06-06 | 1,200 | 1,200 | 1,170 | 1,180 | 61,000 | 5,900 |
| 1994-06-03 | 1,210 | 1,210 | 1,180 | 1,180 | 112,000 | 5,900 |
| 1994-06-02 | 1,200 | 1,210 | 1,190 | 1,210 | 290,000 | 6,050 |
| 1994-06-01 | 1,200 | 1,200 | 1,180 | 1,180 | 177,000 | 5,900 |
| 1994-05-31 | 1,210 | 1,210 | 1,190 | 1,200 | 187,000 | 6,000 |
| 1994-05-30 | 1,210 | 1,210 | 1,200 | 1,200 | 465,000 | 6,000 |
| 1994-05-27 | 1,160 | 1,200 | 1,160 | 1,200 | 148,000 | 6,000 |
| 1994-05-26 | 1,170 | 1,180 | 1,170 | 1,180 | 144,000 | 5,900 |
| 1994-05-25 | 1,160 | 1,190 | 1,160 | 1,170 | 234,000 | 5,850 |
| 1994-05-24 | 1,160 | 1,170 | 1,150 | 1,160 | 213,000 | 5,800 |
| 1994-05-23 | 1,180 | 1,180 | 1,170 | 1,170 | 192,000 | 5,850 |
| 1994-05-20 | 1,160 | 1,190 | 1,160 | 1,190 | 76,000 | 5,950 |
| 1994-05-19 | 1,160 | 1,160 | 1,140 | 1,160 | 80,000 | 5,800 |
| 1994-05-18 | 1,170 | 1,180 | 1,160 | 1,160 | 40,000 | 5,800 |
| 1994-05-17 | 1,180 | 1,190 | 1,170 | 1,180 | 60,000 | 5,900 |
| 1994-05-16 | 1,190 | 1,190 | 1,190 | 1,190 | 47,000 | 5,950 |
| 1994-05-13 | 1,190 | 1,200 | 1,180 | 1,190 | 126,000 | 5,950 |
| 1994-05-12 | 1,170 | 1,220 | 1,170 | 1,210 | 842,000 | 6,050 |
| 1994-05-11 | 1,160 | 1,170 | 1,150 | 1,170 | 212,000 | 5,850 |
| 1994-05-10 | 1,160 | 1,170 | 1,150 | 1,160 | 139,000 | 5,800 |
| 1994-05-09 | 1,170 | 1,170 | 1,150 | 1,160 | 375,000 | 5,800 |
| 1994-05-06 | 1,140 | 1,160 | 1,140 | 1,150 | 305,000 | 5,750 |
| 1994-05-02 | 1,130 | 1,130 | 1,110 | 1,130 | 183,000 | 5,650 |
| 1994-04-28 | 1,140 | 1,140 | 1,120 | 1,140 | 104,000 | 5,700 |
| 1994-04-27 | 1,120 | 1,130 | 1,110 | 1,130 | 176,000 | 5,650 |
| 1994-04-26 | 1,120 | 1,130 | 1,110 | 1,120 | 103,000 | 5,600 |
| 1994-04-25 | 1,140 | 1,140 | 1,110 | 1,120 | 102,000 | 5,600 |
| 1994-04-22 | 1,120 | 1,150 | 1,110 | 1,150 | 283,000 | 5,750 |
| 1994-04-21 | 1,120 | 1,120 | 1,100 | 1,100 | 224,000 | 5,500 |
| 1994-04-20 | 1,130 | 1,130 | 1,100 | 1,130 | 219,000 | 5,650 |
| 1994-04-19 | 1,120 | 1,140 | 1,120 | 1,140 | 278,000 | 5,700 |
| 1994-04-18 | 1,100 | 1,120 | 1,100 | 1,120 | 301,000 | 5,600 |
| 1994-04-15 | 1,120 | 1,120 | 1,100 | 1,110 | 87,000 | 5,550 |
| 1994-04-14 | 1,110 | 1,130 | 1,110 | 1,120 | 36,000 | 5,600 |
| 1994-04-13 | 1,120 | 1,130 | 1,110 | 1,120 | 59,000 | 5,600 |
| 1994-04-12 | 1,120 | 1,120 | 1,110 | 1,110 | 67,000 | 5,550 |
| 1994-04-11 | 1,130 | 1,130 | 1,120 | 1,120 | 16,000 | 5,600 |
| 1994-04-08 | 1,130 | 1,130 | 1,090 | 1,120 | 128,000 | 5,600 |
| 1994-04-07 | 1,130 | 1,140 | 1,110 | 1,130 | 83,000 | 5,650 |
| 1994-04-06 | 1,120 | 1,130 | 1,110 | 1,130 | 147,000 | 5,650 |
| 1994-04-05 | 1,080 | 1,100 | 1,080 | 1,100 | 176,000 | 5,500 |
| 1994-04-04 | 1,080 | 1,090 | 1,070 | 1,090 | 181,000 | 5,450 |
| 1994-04-01 | 1,110 | 1,140 | 1,100 | 1,110 | 190,000 | 5,550 |
| 1994-03-31 | 1,100 | 1,130 | 1,080 | 1,130 | 240,000 | 5,650 |
| 1994-03-30 | 1,100 | 1,120 | 1,090 | 1,100 | 244,000 | 5,500 |
| 1994-03-29 | 1,140 | 1,150 | 1,100 | 1,130 | 174,000 | 5,650 |
| 1994-03-28 | 1,120 | 1,150 | 1,120 | 1,150 | 171,000 | 5,750 |
| 1994-03-25 | 1,130 | 1,140 | 1,110 | 1,130 | 145,000 | 5,650 |
| 1994-03-24 | 1,100 | 1,130 | 1,090 | 1,130 | 143,000 | 5,650 |
| 1994-03-23 | 1,130 | 1,130 | 1,090 | 1,090 | 76,000 | 5,450 |
| 1994-03-22 | 1,120 | 1,130 | 1,110 | 1,120 | 74,000 | 5,600 |
| 1994-03-18 | 1,110 | 1,150 | 1,100 | 1,150 | 123,000 | 5,750 |
| 1994-03-17 | 1,140 | 1,140 | 1,110 | 1,120 | 144,000 | 5,600 |
| 1994-03-16 | 1,130 | 1,130 | 1,120 | 1,120 | 138,000 | 5,600 |
| 1994-03-15 | 1,140 | 1,150 | 1,110 | 1,110 | 200,000 | 5,550 |
| 1994-03-14 | 1,150 | 1,150 | 1,120 | 1,130 | 223,000 | 5,650 |
| 1994-03-11 | 1,150 | 1,150 | 1,120 | 1,140 | 216,000 | 5,700 |
| 1994-03-10 | 1,140 | 1,150 | 1,130 | 1,150 | 217,000 | 5,750 |
| 1994-03-09 | 1,120 | 1,130 | 1,110 | 1,110 | 250,000 | 5,550 |
| 1994-03-08 | 1,130 | 1,150 | 1,120 | 1,130 | 331,000 | 5,650 |
| 1994-03-07 | 1,140 | 1,160 | 1,120 | 1,130 | 132,000 | 5,650 |
| 1994-03-04 | 1,110 | 1,150 | 1,100 | 1,140 | 653,000 | 5,700 |
| 1994-03-03 | 1,120 | 1,130 | 1,100 | 1,100 | 314,000 | 5,500 |
| 1994-03-02 | 1,160 | 1,170 | 1,130 | 1,140 | 818,000 | 5,700 |
| 1994-03-01 | 1,070 | 1,170 | 1,060 | 1,150 | 1,110,000 | 5,750 |
| 1994-02-28 | 1,070 | 1,070 | 1,050 | 1,060 | 142,000 | 5,300 |
| 1994-02-25 | 1,080 | 1,080 | 1,050 | 1,070 | 239,000 | 5,350 |
| 1994-02-24 | 1,070 | 1,090 | 1,070 | 1,090 | 382,000 | 5,450 |
| 1994-02-23 | 1,050 | 1,060 | 1,040 | 1,050 | 136,000 | 5,250 |
| 1994-02-22 | 1,050 | 1,060 | 1,040 | 1,050 | 133,000 | 5,250 |
| 1994-02-21 | 1,020 | 1,030 | 1,010 | 1,030 | 62,000 | 5,150 |
| 1994-02-18 | 1,010 | 1,020 | 1,010 | 1,010 | 1,421,000 | 5,050 |
| 1994-02-17 | 1,030 | 1,030 | 991 | 1,010 | 1,495,000 | 5,050 |
| 1994-02-16 | 1,050 | 1,050 | 1,040 | 1,050 | 56,000 | 5,250 |
| 1994-02-15 | 1,060 | 1,060 | 1,030 | 1,050 | 226,000 | 5,250 |
| 1994-02-14 | 1,080 | 1,080 | 1,060 | 1,070 | 190,000 | 5,350 |
| 1994-02-10 | 1,080 | 1,080 | 1,060 | 1,060 | 202,000 | 5,300 |
| 1994-02-09 | 1,080 | 1,080 | 1,050 | 1,080 | 406,000 | 5,400 |
| 1994-02-08 | 1,090 | 1,100 | 1,080 | 1,080 | 660,000 | 5,400 |
| 1994-02-07 | 1,090 | 1,090 | 1,070 | 1,070 | 210,000 | 5,350 |
| 1994-02-04 | 1,080 | 1,100 | 1,070 | 1,100 | 548,000 | 5,500 |
| 1994-02-03 | 1,110 | 1,110 | 1,080 | 1,090 | 624,000 | 5,450 |
| 1994-02-02 | 1,060 | 1,090 | 1,040 | 1,090 | 923,000 | 5,450 |
| 1994-02-01 | 1,060 | 1,070 | 1,040 | 1,060 | 188,000 | 5,300 |
| 1994-01-31 | 1,040 | 1,070 | 1,040 | 1,070 | 205,000 | 5,350 |
| 1994-01-28 | 990 | 990 | 980 | 980 | 246,000 | 4,900 |
| 1994-01-27 | 1,010 | 1,020 | 1,000 | 1,000 | 274,000 | 5,000 |
| 1994-01-26 | 1,030 | 1,030 | 1,010 | 1,010 | 225,000 | 5,050 |
| 1994-01-25 | 1,010 | 1,030 | 1,010 | 1,030 | 81,000 | 5,150 |
| 1994-01-24 | 1,020 | 1,020 | 1,010 | 1,010 | 171,000 | 5,050 |
| 1994-01-21 | 1,040 | 1,060 | 1,030 | 1,060 | 147,000 | 5,300 |
| 1994-01-20 | 1,080 | 1,080 | 1,030 | 1,040 | 523,000 | 5,200 |
| 1994-01-19 | 1,030 | 1,060 | 1,030 | 1,060 | 156,000 | 5,300 |
| 1994-01-18 | 1,040 | 1,040 | 1,030 | 1,040 | 64,000 | 5,200 |
| 1994-01-17 | 1,050 | 1,050 | 1,030 | 1,040 | 55,000 | 5,200 |
| 1994-01-14 | 1,020 | 1,040 | 1,010 | 1,030 | 191,000 | 5,150 |
| 1994-01-13 | 1,050 | 1,070 | 1,030 | 1,040 | 389,000 | 5,200 |
| 1994-01-12 | 1,050 | 1,070 | 1,040 | 1,070 | 128,000 | 5,350 |
| 1994-01-11 | 1,070 | 1,070 | 1,050 | 1,070 | 198,000 | 5,350 |
| 1994-01-10 | 1,020 | 1,060 | 1,020 | 1,060 | 361,000 | 5,300 |
| 1994-01-07 | 1,010 | 1,020 | 1,000 | 1,020 | 175,000 | 5,100 |
| 1994-01-06 | 1,000 | 1,020 | 1,000 | 1,010 | 288,000 | 5,050 |
| 1994-01-05 | 975 | 1,000 | 975 | 1,000 | 86,000 | 5,000 |
| 1994-01-04 | 970 | 980 | 970 | 975 | 62,000 | 4,875 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
