2802 味の素(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 | 1,260 | 1,280 | 1,260 | 1,280 | 179,000 | 1,280 |
| 1994-12-29 | 1,240 | 1,270 | 1,240 | 1,250 | 345,000 | 1,250 |
| 1994-12-28 | 1,270 | 1,270 | 1,250 | 1,260 | 227,000 | 1,260 |
| 1994-12-27 | 1,240 | 1,260 | 1,240 | 1,260 | 203,000 | 1,260 |
| 1994-12-26 | 1,260 | 1,260 | 1,250 | 1,260 | 513,000 | 1,260 |
| 1994-12-22 | 1,260 | 1,270 | 1,250 | 1,270 | 472,000 | 1,270 |
| 1994-12-21 | 1,270 | 1,270 | 1,250 | 1,260 | 441,000 | 1,260 |
| 1994-12-20 | 1,250 | 1,260 | 1,240 | 1,260 | 310,000 | 1,260 |
| 1994-12-19 | 1,240 | 1,260 | 1,240 | 1,250 | 712,000 | 1,250 |
| 1994-12-16 | 1,220 | 1,230 | 1,220 | 1,230 | 151,000 | 1,230 |
| 1994-12-15 | 1,230 | 1,240 | 1,220 | 1,230 | 941,000 | 1,230 |
| 1994-12-14 | 1,220 | 1,230 | 1,210 | 1,220 | 237,000 | 1,220 |
| 1994-12-13 | 1,240 | 1,240 | 1,220 | 1,220 | 497,000 | 1,220 |
| 1994-12-12 | 1,230 | 1,240 | 1,220 | 1,230 | 275,000 | 1,230 |
| 1994-12-09 | 1,260 | 1,260 | 1,230 | 1,230 | 1,274,000 | 1,230 |
| 1994-12-08 | 1,250 | 1,260 | 1,240 | 1,260 | 211,000 | 1,260 |
| 1994-12-07 | 1,260 | 1,270 | 1,250 | 1,250 | 191,000 | 1,250 |
| 1994-12-06 | 1,280 | 1,280 | 1,260 | 1,270 | 214,000 | 1,270 |
| 1994-12-05 | 1,280 | 1,300 | 1,270 | 1,280 | 453,000 | 1,280 |
| 1994-12-02 | 1,260 | 1,280 | 1,260 | 1,260 | 277,000 | 1,260 |
| 1994-12-01 | 1,270 | 1,270 | 1,260 | 1,270 | 402,000 | 1,270 |
| 1994-11-30 | 1,280 | 1,290 | 1,270 | 1,280 | 762,000 | 1,280 |
| 1994-11-29 | 1,260 | 1,270 | 1,260 | 1,270 | 343,000 | 1,270 |
| 1994-11-28 | 1,250 | 1,260 | 1,240 | 1,260 | 381,000 | 1,260 |
| 1994-11-25 | 1,240 | 1,240 | 1,230 | 1,230 | 201,000 | 1,230 |
| 1994-11-24 | 1,220 | 1,250 | 1,220 | 1,240 | 622,000 | 1,240 |
| 1994-11-22 | 1,220 | 1,240 | 1,210 | 1,240 | 615,000 | 1,240 |
| 1994-11-21 | 1,240 | 1,240 | 1,220 | 1,230 | 109,000 | 1,230 |
| 1994-11-18 | 1,270 | 1,270 | 1,240 | 1,250 | 269,000 | 1,250 |
| 1994-11-17 | 1,260 | 1,270 | 1,250 | 1,270 | 530,000 | 1,270 |
| 1994-11-16 | 1,270 | 1,280 | 1,240 | 1,260 | 363,000 | 1,260 |
| 1994-11-15 | 1,280 | 1,280 | 1,260 | 1,270 | 387,000 | 1,270 |
| 1994-11-14 | 1,280 | 1,280 | 1,260 | 1,280 | 453,000 | 1,280 |
| 1994-11-11 | 1,270 | 1,280 | 1,250 | 1,280 | 656,000 | 1,280 |
| 1994-11-10 | 1,280 | 1,280 | 1,250 | 1,250 | 524,000 | 1,250 |
| 1994-11-09 | 1,290 | 1,300 | 1,270 | 1,270 | 512,000 | 1,270 |
| 1994-11-08 | 1,290 | 1,300 | 1,280 | 1,300 | 416,000 | 1,300 |
| 1994-11-07 | 1,290 | 1,300 | 1,270 | 1,290 | 304,000 | 1,290 |
| 1994-11-04 | 1,310 | 1,320 | 1,300 | 1,300 | 350,000 | 1,300 |
| 1994-11-02 | 1,320 | 1,320 | 1,300 | 1,310 | 228,000 | 1,310 |
| 1994-11-01 | 1,320 | 1,320 | 1,310 | 1,320 | 91,000 | 1,320 |
| 1994-10-31 | 1,330 | 1,330 | 1,300 | 1,330 | 518,000 | 1,330 |
| 1994-10-28 | 1,310 | 1,320 | 1,300 | 1,320 | 219,000 | 1,320 |
| 1994-10-27 | 1,310 | 1,320 | 1,300 | 1,300 | 181,000 | 1,300 |
| 1994-10-26 | 1,320 | 1,330 | 1,310 | 1,310 | 105,000 | 1,310 |
| 1994-10-25 | 1,330 | 1,340 | 1,320 | 1,330 | 348,000 | 1,330 |
| 1994-10-24 | 1,320 | 1,340 | 1,320 | 1,340 | 240,000 | 1,340 |
| 1994-10-21 | 1,310 | 1,320 | 1,300 | 1,320 | 212,000 | 1,320 |
| 1994-10-20 | 1,320 | 1,330 | 1,310 | 1,320 | 247,000 | 1,320 |
| 1994-10-19 | 1,320 | 1,330 | 1,310 | 1,310 | 307,000 | 1,310 |
| 1994-10-18 | 1,310 | 1,320 | 1,300 | 1,310 | 274,000 | 1,310 |
| 1994-10-17 | 1,300 | 1,320 | 1,300 | 1,300 | 133,000 | 1,300 |
| 1994-10-14 | 1,320 | 1,330 | 1,300 | 1,300 | 489,000 | 1,300 |
| 1994-10-13 | 1,330 | 1,330 | 1,320 | 1,330 | 295,000 | 1,330 |
| 1994-10-12 | 1,310 | 1,320 | 1,310 | 1,320 | 119,000 | 1,320 |
| 1994-10-11 | 1,310 | 1,320 | 1,300 | 1,310 | 116,000 | 1,310 |
| 1994-10-07 | 1,300 | 1,310 | 1,290 | 1,310 | 292,000 | 1,310 |
| 1994-10-06 | 1,310 | 1,320 | 1,300 | 1,300 | 226,000 | 1,300 |
| 1994-10-05 | 1,310 | 1,320 | 1,310 | 1,310 | 239,000 | 1,310 |
| 1994-10-04 | 1,330 | 1,330 | 1,310 | 1,320 | 119,000 | 1,320 |
| 1994-10-03 | 1,320 | 1,330 | 1,310 | 1,320 | 170,000 | 1,320 |
| 1994-09-30 | 1,330 | 1,330 | 1,320 | 1,320 | 168,000 | 1,320 |
| 1994-09-29 | 1,350 | 1,350 | 1,330 | 1,330 | 627,000 | 1,330 |
| 1994-09-28 | 1,350 | 1,350 | 1,330 | 1,350 | 556,000 | 1,350 |
| 1994-09-27 | 1,350 | 1,350 | 1,330 | 1,350 | 661,000 | 1,350 |
| 1994-09-26 | 1,340 | 1,350 | 1,330 | 1,350 | 275,000 | 1,350 |
| 1994-09-22 | 1,350 | 1,350 | 1,330 | 1,330 | 466,000 | 1,330 |
| 1994-09-21 | 1,330 | 1,360 | 1,320 | 1,340 | 700,000 | 1,340 |
| 1994-09-20 | 1,320 | 1,340 | 1,320 | 1,330 | 585,000 | 1,330 |
| 1994-09-19 | 1,330 | 1,340 | 1,300 | 1,310 | 493,000 | 1,310 |
| 1994-09-16 | 1,320 | 1,350 | 1,320 | 1,340 | 719,000 | 1,340 |
| 1994-09-14 | 1,330 | 1,340 | 1,320 | 1,320 | 370,000 | 1,320 |
| 1994-09-13 | 1,330 | 1,340 | 1,330 | 1,340 | 300,000 | 1,340 |
| 1994-09-12 | 1,330 | 1,340 | 1,320 | 1,340 | 311,000 | 1,340 |
| 1994-09-09 | 1,340 | 1,340 | 1,320 | 1,330 | 1,339,000 | 1,330 |
| 1994-09-08 | 1,330 | 1,330 | 1,320 | 1,320 | 676,000 | 1,320 |
| 1994-09-07 | 1,340 | 1,340 | 1,310 | 1,320 | 834,000 | 1,320 |
| 1994-09-06 | 1,330 | 1,330 | 1,320 | 1,330 | 237,000 | 1,330 |
| 1994-09-05 | 1,340 | 1,340 | 1,320 | 1,320 | 230,000 | 1,320 |
| 1994-09-02 | 1,330 | 1,340 | 1,330 | 1,340 | 173,000 | 1,340 |
| 1994-09-01 | 1,340 | 1,340 | 1,330 | 1,340 | 1,145,000 | 1,340 |
| 1994-08-31 | 1,320 | 1,340 | 1,320 | 1,340 | 541,000 | 1,340 |
| 1994-08-30 | 1,330 | 1,330 | 1,310 | 1,330 | 308,000 | 1,330 |
| 1994-08-29 | 1,340 | 1,340 | 1,320 | 1,330 | 806,000 | 1,330 |
| 1994-08-26 | 1,320 | 1,340 | 1,310 | 1,340 | 367,000 | 1,340 |
| 1994-08-25 | 1,320 | 1,320 | 1,310 | 1,310 | 320,000 | 1,310 |
| 1994-08-24 | 1,310 | 1,320 | 1,300 | 1,320 | 409,000 | 1,320 |
| 1994-08-23 | 1,330 | 1,340 | 1,320 | 1,320 | 356,000 | 1,320 |
| 1994-08-22 | 1,330 | 1,330 | 1,320 | 1,330 | 298,000 | 1,330 |
| 1994-08-19 | 1,320 | 1,340 | 1,320 | 1,320 | 272,000 | 1,320 |
| 1994-08-18 | 1,320 | 1,340 | 1,320 | 1,340 | 217,000 | 1,340 |
| 1994-08-17 | 1,320 | 1,340 | 1,310 | 1,320 | 536,000 | 1,320 |
| 1994-08-16 | 1,330 | 1,330 | 1,310 | 1,310 | 324,000 | 1,310 |
| 1994-08-15 | 1,330 | 1,340 | 1,320 | 1,330 | 163,000 | 1,330 |
| 1994-08-12 | 1,340 | 1,340 | 1,320 | 1,330 | 292,000 | 1,330 |
| 1994-08-11 | 1,320 | 1,330 | 1,310 | 1,330 | 339,000 | 1,330 |
| 1994-08-10 | 1,330 | 1,340 | 1,320 | 1,330 | 616,000 | 1,330 |
| 1994-08-09 | 1,380 | 1,380 | 1,320 | 1,320 | 1,119,000 | 1,320 |
| 1994-08-08 | 1,290 | 1,370 | 1,290 | 1,360 | 2,140,000 | 1,360 |
| 1994-08-05 | 1,300 | 1,310 | 1,280 | 1,300 | 226,000 | 1,300 |
| 1994-08-04 | 1,310 | 1,310 | 1,300 | 1,310 | 212,000 | 1,310 |
| 1994-08-03 | 1,340 | 1,340 | 1,320 | 1,320 | 142,000 | 1,320 |
| 1994-08-02 | 1,320 | 1,340 | 1,320 | 1,340 | 291,000 | 1,340 |
| 1994-08-01 | 1,340 | 1,350 | 1,320 | 1,320 | 208,000 | 1,320 |
| 1994-07-29 | 1,330 | 1,340 | 1,320 | 1,340 | 308,000 | 1,340 |
| 1994-07-28 | 1,300 | 1,310 | 1,290 | 1,310 | 569,000 | 1,310 |
| 1994-07-27 | 1,300 | 1,300 | 1,280 | 1,280 | 363,000 | 1,280 |
| 1994-07-26 | 1,300 | 1,310 | 1,290 | 1,300 | 279,000 | 1,300 |
| 1994-07-25 | 1,310 | 1,310 | 1,290 | 1,300 | 297,000 | 1,300 |
| 1994-07-22 | 1,330 | 1,330 | 1,300 | 1,300 | 303,000 | 1,300 |
| 1994-07-21 | 1,330 | 1,340 | 1,320 | 1,330 | 232,000 | 1,330 |
| 1994-07-20 | 1,340 | 1,340 | 1,330 | 1,340 | 471,000 | 1,340 |
| 1994-07-19 | 1,330 | 1,340 | 1,330 | 1,330 | 335,000 | 1,330 |
| 1994-07-18 | 1,330 | 1,330 | 1,320 | 1,320 | 185,000 | 1,320 |
| 1994-07-15 | 1,340 | 1,340 | 1,320 | 1,320 | 260,000 | 1,320 |
| 1994-07-14 | 1,320 | 1,340 | 1,320 | 1,340 | 438,000 | 1,340 |
| 1994-07-13 | 1,310 | 1,320 | 1,310 | 1,320 | 371,000 | 1,320 |
| 1994-07-12 | 1,290 | 1,310 | 1,280 | 1,310 | 368,000 | 1,310 |
| 1994-07-11 | 1,280 | 1,300 | 1,280 | 1,300 | 332,000 | 1,300 |
| 1994-07-08 | 1,300 | 1,310 | 1,290 | 1,300 | 469,000 | 1,300 |
| 1994-07-07 | 1,300 | 1,320 | 1,290 | 1,310 | 176,000 | 1,310 |
| 1994-07-06 | 1,320 | 1,320 | 1,300 | 1,310 | 314,000 | 1,310 |
| 1994-07-05 | 1,330 | 1,340 | 1,320 | 1,320 | 299,000 | 1,320 |
| 1994-07-04 | 1,340 | 1,340 | 1,330 | 1,330 | 505,000 | 1,330 |
| 1994-07-01 | 1,340 | 1,350 | 1,320 | 1,340 | 454,000 | 1,340 |
| 1994-06-30 | 1,320 | 1,350 | 1,310 | 1,350 | 988,000 | 1,350 |
| 1994-06-29 | 1,310 | 1,330 | 1,300 | 1,330 | 669,000 | 1,330 |
| 1994-06-28 | 1,290 | 1,330 | 1,290 | 1,330 | 1,188,000 | 1,330 |
| 1994-06-27 | 1,260 | 1,290 | 1,250 | 1,290 | 970,000 | 1,290 |
| 1994-06-24 | 1,280 | 1,290 | 1,260 | 1,280 | 728,000 | 1,280 |
| 1994-06-23 | 1,290 | 1,310 | 1,280 | 1,290 | 869,000 | 1,290 |
| 1994-06-22 | 1,250 | 1,280 | 1,240 | 1,270 | 877,000 | 1,270 |
| 1994-06-21 | 1,280 | 1,290 | 1,270 | 1,270 | 423,000 | 1,270 |
| 1994-06-20 | 1,330 | 1,330 | 1,280 | 1,280 | 596,000 | 1,280 |
| 1994-06-17 | 1,320 | 1,320 | 1,300 | 1,320 | 258,000 | 1,320 |
| 1994-06-16 | 1,320 | 1,320 | 1,300 | 1,310 | 143,000 | 1,310 |
| 1994-06-15 | 1,350 | 1,350 | 1,310 | 1,320 | 357,000 | 1,320 |
| 1994-06-14 | 1,350 | 1,360 | 1,340 | 1,340 | 408,000 | 1,340 |
| 1994-06-13 | 1,360 | 1,370 | 1,350 | 1,360 | 556,000 | 1,360 |
| 1994-06-10 | 1,340 | 1,370 | 1,330 | 1,370 | 3,224,000 | 1,370 |
| 1994-06-09 | 1,290 | 1,320 | 1,290 | 1,320 | 1,243,000 | 1,320 |
| 1994-06-08 | 1,280 | 1,290 | 1,270 | 1,280 | 645,000 | 1,280 |
| 1994-06-07 | 1,280 | 1,290 | 1,270 | 1,290 | 349,000 | 1,290 |
| 1994-06-06 | 1,290 | 1,290 | 1,270 | 1,270 | 177,000 | 1,270 |
| 1994-06-03 | 1,280 | 1,290 | 1,270 | 1,290 | 652,000 | 1,290 |
| 1994-06-02 | 1,280 | 1,300 | 1,280 | 1,290 | 973,000 | 1,290 |
| 1994-06-01 | 1,280 | 1,290 | 1,270 | 1,280 | 670,000 | 1,280 |
| 1994-05-31 | 1,280 | 1,290 | 1,270 | 1,280 | 680,000 | 1,280 |
| 1994-05-30 | 1,300 | 1,300 | 1,270 | 1,270 | 800,000 | 1,270 |
| 1994-05-27 | 1,280 | 1,300 | 1,270 | 1,290 | 429,000 | 1,290 |
| 1994-05-26 | 1,280 | 1,290 | 1,270 | 1,270 | 432,000 | 1,270 |
| 1994-05-25 | 1,290 | 1,300 | 1,270 | 1,280 | 409,000 | 1,280 |
| 1994-05-24 | 1,290 | 1,300 | 1,280 | 1,300 | 688,000 | 1,300 |
| 1994-05-23 | 1,300 | 1,310 | 1,290 | 1,310 | 533,000 | 1,310 |
| 1994-05-20 | 1,300 | 1,320 | 1,300 | 1,310 | 355,000 | 1,310 |
| 1994-05-19 | 1,290 | 1,310 | 1,280 | 1,300 | 411,000 | 1,300 |
| 1994-05-18 | 1,290 | 1,300 | 1,280 | 1,290 | 312,000 | 1,290 |
| 1994-05-17 | 1,270 | 1,280 | 1,270 | 1,270 | 396,000 | 1,270 |
| 1994-05-16 | 1,310 | 1,310 | 1,290 | 1,290 | 186,000 | 1,290 |
| 1994-05-13 | 1,290 | 1,300 | 1,290 | 1,290 | 469,000 | 1,290 |
| 1994-05-12 | 1,300 | 1,300 | 1,290 | 1,300 | 166,000 | 1,300 |
| 1994-05-11 | 1,320 | 1,320 | 1,290 | 1,310 | 735,000 | 1,310 |
| 1994-05-10 | 1,280 | 1,290 | 1,270 | 1,290 | 196,000 | 1,290 |
| 1994-05-09 | 1,280 | 1,280 | 1,270 | 1,280 | 142,000 | 1,280 |
| 1994-05-06 | 1,270 | 1,280 | 1,270 | 1,280 | 122,000 | 1,280 |
| 1994-05-02 | 1,250 | 1,260 | 1,240 | 1,260 | 275,000 | 1,260 |
| 1994-04-28 | 1,280 | 1,290 | 1,260 | 1,260 | 257,000 | 1,260 |
| 1994-04-27 | 1,270 | 1,280 | 1,270 | 1,270 | 167,000 | 1,270 |
| 1994-04-26 | 1,290 | 1,290 | 1,270 | 1,280 | 384,000 | 1,280 |
| 1994-04-25 | 1,300 | 1,300 | 1,280 | 1,290 | 326,000 | 1,290 |
| 1994-04-22 | 1,300 | 1,300 | 1,280 | 1,300 | 354,000 | 1,300 |
| 1994-04-21 | 1,300 | 1,300 | 1,280 | 1,280 | 411,000 | 1,280 |
| 1994-04-20 | 1,280 | 1,310 | 1,280 | 1,300 | 832,000 | 1,300 |
| 1994-04-19 | 1,300 | 1,310 | 1,280 | 1,280 | 643,000 | 1,280 |
| 1994-04-18 | 1,320 | 1,340 | 1,320 | 1,320 | 344,000 | 1,320 |
| 1994-04-15 | 1,330 | 1,380 | 1,310 | 1,340 | 957,000 | 1,340 |
| 1994-04-14 | 1,300 | 1,320 | 1,290 | 1,310 | 281,000 | 1,310 |
| 1994-04-13 | 1,280 | 1,310 | 1,270 | 1,310 | 391,000 | 1,310 |
| 1994-04-12 | 1,290 | 1,300 | 1,270 | 1,270 | 453,000 | 1,270 |
| 1994-04-11 | 1,300 | 1,310 | 1,290 | 1,290 | 196,000 | 1,290 |
| 1994-04-08 | 1,290 | 1,320 | 1,270 | 1,280 | 1,149,000 | 1,280 |
| 1994-04-07 | 1,280 | 1,300 | 1,270 | 1,290 | 257,000 | 1,290 |
| 1994-04-06 | 1,300 | 1,300 | 1,280 | 1,280 | 488,000 | 1,280 |
| 1994-04-05 | 1,240 | 1,280 | 1,240 | 1,280 | 300,000 | 1,280 |
| 1994-04-04 | 1,230 | 1,240 | 1,220 | 1,230 | 384,000 | 1,230 |
| 1994-04-01 | 1,240 | 1,250 | 1,230 | 1,230 | 240,000 | 1,230 |
| 1994-03-31 | 1,240 | 1,250 | 1,220 | 1,240 | 503,000 | 1,240 |
| 1994-03-30 | 1,220 | 1,250 | 1,220 | 1,240 | 501,000 | 1,240 |
| 1994-03-29 | 1,260 | 1,270 | 1,240 | 1,240 | 307,000 | 1,240 |
| 1994-03-28 | 1,260 | 1,280 | 1,250 | 1,260 | 354,000 | 1,260 |
| 1994-03-25 | 1,260 | 1,270 | 1,250 | 1,250 | 455,000 | 1,250 |
| 1994-03-24 | 1,290 | 1,300 | 1,280 | 1,290 | 471,000 | 1,290 |
| 1994-03-23 | 1,310 | 1,310 | 1,280 | 1,280 | 533,000 | 1,280 |
| 1994-03-22 | 1,300 | 1,310 | 1,280 | 1,290 | 426,000 | 1,290 |
| 1994-03-18 | 1,310 | 1,320 | 1,310 | 1,310 | 515,000 | 1,310 |
| 1994-03-17 | 1,330 | 1,330 | 1,310 | 1,310 | 316,000 | 1,310 |
| 1994-03-16 | 1,320 | 1,330 | 1,310 | 1,320 | 573,000 | 1,320 |
| 1994-03-15 | 1,330 | 1,340 | 1,310 | 1,320 | 244,000 | 1,320 |
| 1994-03-14 | 1,310 | 1,340 | 1,310 | 1,330 | 642,000 | 1,330 |
| 1994-03-11 | 1,320 | 1,320 | 1,290 | 1,300 | 1,544,000 | 1,300 |
| 1994-03-10 | 1,290 | 1,310 | 1,290 | 1,310 | 579,000 | 1,310 |
| 1994-03-09 | 1,310 | 1,310 | 1,290 | 1,300 | 264,000 | 1,300 |
| 1994-03-08 | 1,310 | 1,320 | 1,300 | 1,320 | 378,000 | 1,320 |
| 1994-03-07 | 1,320 | 1,340 | 1,290 | 1,310 | 1,980,000 | 1,310 |
| 1994-03-04 | 1,290 | 1,310 | 1,280 | 1,300 | 1,531,000 | 1,300 |
| 1994-03-03 | 1,310 | 1,310 | 1,280 | 1,290 | 387,000 | 1,290 |
| 1994-03-02 | 1,310 | 1,330 | 1,300 | 1,310 | 388,000 | 1,310 |
| 1994-03-01 | 1,320 | 1,330 | 1,310 | 1,330 | 476,000 | 1,330 |
| 1994-02-28 | 1,330 | 1,340 | 1,300 | 1,320 | 813,000 | 1,320 |
| 1994-02-25 | 1,300 | 1,320 | 1,290 | 1,320 | 357,000 | 1,320 |
| 1994-02-24 | 1,330 | 1,350 | 1,310 | 1,320 | 536,000 | 1,320 |
| 1994-02-23 | 1,340 | 1,350 | 1,320 | 1,320 | 387,000 | 1,320 |
| 1994-02-22 | 1,300 | 1,390 | 1,280 | 1,330 | 1,217,000 | 1,330 |
| 1994-02-21 | 1,260 | 1,300 | 1,260 | 1,300 | 474,000 | 1,300 |
| 1994-02-18 | 1,280 | 1,300 | 1,270 | 1,270 | 530,000 | 1,270 |
| 1994-02-17 | 1,280 | 1,290 | 1,260 | 1,270 | 359,000 | 1,270 |
| 1994-02-16 | 1,320 | 1,320 | 1,280 | 1,280 | 798,000 | 1,280 |
| 1994-02-15 | 1,290 | 1,310 | 1,270 | 1,310 | 722,000 | 1,310 |
| 1994-02-14 | 1,320 | 1,340 | 1,310 | 1,310 | 380,000 | 1,310 |
| 1994-02-10 | 1,350 | 1,350 | 1,330 | 1,350 | 456,000 | 1,350 |
| 1994-02-09 | 1,360 | 1,370 | 1,340 | 1,340 | 463,000 | 1,340 |
| 1994-02-08 | 1,380 | 1,400 | 1,370 | 1,370 | 687,000 | 1,370 |
| 1994-02-07 | 1,400 | 1,420 | 1,380 | 1,380 | 1,124,000 | 1,380 |
| 1994-02-04 | 1,350 | 1,400 | 1,340 | 1,400 | 623,000 | 1,400 |
| 1994-02-03 | 1,380 | 1,380 | 1,330 | 1,350 | 1,261,000 | 1,350 |
| 1994-02-02 | 1,360 | 1,390 | 1,350 | 1,380 | 765,000 | 1,380 |
| 1994-02-01 | 1,410 | 1,410 | 1,380 | 1,380 | 1,237,000 | 1,380 |
| 1994-01-31 | 1,370 | 1,410 | 1,350 | 1,410 | 1,328,000 | 1,410 |
| 1994-01-28 | 1,310 | 1,320 | 1,290 | 1,300 | 435,000 | 1,300 |
| 1994-01-27 | 1,330 | 1,370 | 1,300 | 1,310 | 1,035,000 | 1,310 |
| 1994-01-26 | 1,320 | 1,340 | 1,310 | 1,320 | 709,000 | 1,320 |
| 1994-01-25 | 1,330 | 1,340 | 1,310 | 1,320 | 446,000 | 1,320 |
| 1994-01-24 | 1,320 | 1,340 | 1,310 | 1,320 | 653,000 | 1,320 |
| 1994-01-21 | 1,370 | 1,400 | 1,370 | 1,380 | 1,253,000 | 1,380 |
| 1994-01-20 | 1,350 | 1,380 | 1,330 | 1,370 | 949,000 | 1,370 |
| 1994-01-19 | 1,310 | 1,350 | 1,310 | 1,350 | 578,000 | 1,350 |
| 1994-01-18 | 1,320 | 1,330 | 1,310 | 1,320 | 336,000 | 1,320 |
| 1994-01-17 | 1,340 | 1,350 | 1,320 | 1,330 | 255,000 | 1,330 |
| 1994-01-14 | 1,340 | 1,370 | 1,320 | 1,350 | 1,522,000 | 1,350 |
| 1994-01-13 | 1,360 | 1,370 | 1,320 | 1,330 | 387,000 | 1,330 |
| 1994-01-12 | 1,330 | 1,370 | 1,320 | 1,370 | 1,043,000 | 1,370 |
| 1994-01-11 | 1,390 | 1,400 | 1,330 | 1,350 | 985,000 | 1,350 |
| 1994-01-10 | 1,370 | 1,410 | 1,350 | 1,390 | 3,122,000 | 1,390 |
| 1994-01-07 | 1,310 | 1,400 | 1,310 | 1,360 | 2,097,000 | 1,360 |
| 1994-01-06 | 1,350 | 1,360 | 1,300 | 1,330 | 1,110,000 | 1,330 |
| 1994-01-05 | 1,210 | 1,400 | 1,210 | 1,340 | 3,826,000 | 1,340 |
| 1994-01-04 | 1,200 | 1,230 | 1,200 | 1,200 | 619,000 | 1,200 |
分割・併合履歴 ： [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株
