4506 住友ファーマ(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 | 1,070 | 1,080 | 1,060 | 1,060 | 113,000 | 1,060 |
| 1994-12-29 | 1,070 | 1,080 | 1,070 | 1,080 | 122,000 | 1,080 |
| 1994-12-28 | 1,100 | 1,100 | 1,080 | 1,080 | 364,000 | 1,080 |
| 1994-12-27 | 1,090 | 1,100 | 1,090 | 1,100 | 105,000 | 1,100 |
| 1994-12-26 | 1,100 | 1,100 | 1,090 | 1,100 | 150,000 | 1,100 |
| 1994-12-22 | 1,090 | 1,100 | 1,080 | 1,100 | 259,000 | 1,100 |
| 1994-12-21 | 1,080 | 1,090 | 1,070 | 1,080 | 114,000 | 1,080 |
| 1994-12-20 | 1,060 | 1,090 | 1,060 | 1,080 | 231,000 | 1,080 |
| 1994-12-19 | 1,060 | 1,080 | 1,060 | 1,060 | 238,000 | 1,060 |
| 1994-12-16 | 1,060 | 1,060 | 1,050 | 1,060 | 70,000 | 1,060 |
| 1994-12-15 | 1,040 | 1,060 | 1,040 | 1,060 | 186,000 | 1,060 |
| 1994-12-14 | 1,040 | 1,060 | 1,040 | 1,050 | 75,000 | 1,050 |
| 1994-12-13 | 1,040 | 1,050 | 1,040 | 1,040 | 97,000 | 1,040 |
| 1994-12-12 | 1,030 | 1,050 | 1,030 | 1,040 | 92,000 | 1,040 |
| 1994-12-09 | 1,090 | 1,090 | 1,030 | 1,030 | 1,175,000 | 1,030 |
| 1994-12-08 | 1,070 | 1,080 | 1,060 | 1,080 | 208,000 | 1,080 |
| 1994-12-07 | 1,060 | 1,070 | 1,060 | 1,060 | 90,000 | 1,060 |
| 1994-12-06 | 1,060 | 1,070 | 1,060 | 1,070 | 99,000 | 1,070 |
| 1994-12-05 | 1,060 | 1,060 | 1,040 | 1,060 | 159,000 | 1,060 |
| 1994-12-02 | 1,030 | 1,050 | 1,030 | 1,050 | 88,000 | 1,050 |
| 1994-12-01 | 1,020 | 1,060 | 1,020 | 1,040 | 228,000 | 1,040 |
| 1994-11-30 | 1,010 | 1,040 | 1,010 | 1,020 | 168,000 | 1,020 |
| 1994-11-29 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 | 1,010 |
| 1994-11-28 | 1,010 | 1,020 | 1,000 | 1,020 | 39,000 | 1,020 |
| 1994-11-25 | 1,020 | 1,030 | 1,000 | 1,000 | 158,000 | 1,000 |
| 1994-11-24 | 1,010 | 1,020 | 1,000 | 1,010 | 137,000 | 1,010 |
| 1994-11-22 | 1,040 | 1,040 | 1,030 | 1,030 | 124,000 | 1,030 |
| 1994-11-21 | 1,050 | 1,060 | 1,050 | 1,050 | 53,000 | 1,050 |
| 1994-11-18 | 1,050 | 1,060 | 1,050 | 1,060 | 114,000 | 1,060 |
| 1994-11-17 | 1,050 | 1,060 | 1,050 | 1,050 | 59,000 | 1,050 |
| 1994-11-16 | 1,060 | 1,060 | 1,050 | 1,050 | 188,000 | 1,050 |
| 1994-11-15 | 1,050 | 1,060 | 1,050 | 1,050 | 146,000 | 1,050 |
| 1994-11-14 | 1,040 | 1,050 | 1,030 | 1,040 | 77,000 | 1,040 |
| 1994-11-11 | 1,060 | 1,060 | 1,040 | 1,050 | 205,000 | 1,050 |
| 1994-11-10 | 1,050 | 1,060 | 1,040 | 1,040 | 208,000 | 1,040 |
| 1994-11-09 | 1,060 | 1,070 | 1,050 | 1,050 | 102,000 | 1,050 |
| 1994-11-08 | 1,050 | 1,060 | 1,040 | 1,050 | 59,000 | 1,050 |
| 1994-11-07 | 1,050 | 1,050 | 1,050 | 1,050 | 27,000 | 1,050 |
| 1994-11-04 | 1,060 | 1,070 | 1,050 | 1,050 | 71,000 | 1,050 |
| 1994-11-02 | 1,050 | 1,060 | 1,040 | 1,040 | 121,000 | 1,040 |
| 1994-11-01 | 1,050 | 1,070 | 1,050 | 1,060 | 57,000 | 1,060 |
| 1994-10-31 | 1,060 | 1,070 | 1,060 | 1,060 | 61,000 | 1,060 |
| 1994-10-28 | 1,060 | 1,070 | 1,050 | 1,050 | 46,000 | 1,050 |
| 1994-10-27 | 1,050 | 1,070 | 1,050 | 1,060 | 126,000 | 1,060 |
| 1994-10-26 | 1,060 | 1,060 | 1,050 | 1,050 | 28,000 | 1,050 |
| 1994-10-25 | 1,070 | 1,070 | 1,060 | 1,060 | 54,000 | 1,060 |
| 1994-10-24 | 1,070 | 1,070 | 1,060 | 1,070 | 59,000 | 1,070 |
| 1994-10-21 | 1,070 | 1,070 | 1,060 | 1,070 | 143,000 | 1,070 |
| 1994-10-20 | 1,070 | 1,090 | 1,070 | 1,070 | 188,000 | 1,070 |
| 1994-10-19 | 1,080 | 1,080 | 1,070 | 1,070 | 109,000 | 1,070 |
| 1994-10-18 | 1,080 | 1,090 | 1,080 | 1,090 | 130,000 | 1,090 |
| 1994-10-17 | 1,080 | 1,090 | 1,070 | 1,090 | 335,000 | 1,090 |
| 1994-10-14 | 1,080 | 1,090 | 1,070 | 1,070 | 595,000 | 1,070 |
| 1994-10-13 | 1,080 | 1,090 | 1,080 | 1,090 | 234,000 | 1,090 |
| 1994-10-12 | 1,090 | 1,090 | 1,070 | 1,080 | 121,000 | 1,080 |
| 1994-10-11 | 1,090 | 1,090 | 1,080 | 1,080 | 43,000 | 1,080 |
| 1994-10-07 | 1,090 | 1,090 | 1,070 | 1,070 | 276,000 | 1,070 |
| 1994-10-06 | 1,070 | 1,080 | 1,060 | 1,070 | 88,000 | 1,070 |
| 1994-10-05 | 1,060 | 1,090 | 1,060 | 1,080 | 99,000 | 1,080 |
| 1994-10-04 | 1,070 | 1,070 | 1,060 | 1,060 | 69,000 | 1,060 |
| 1994-10-03 | 1,070 | 1,090 | 1,070 | 1,070 | 40,000 | 1,070 |
| 1994-09-30 | 1,110 | 1,110 | 1,070 | 1,070 | 184,000 | 1,070 |
| 1994-09-29 | 1,100 | 1,120 | 1,100 | 1,110 | 251,000 | 1,110 |
| 1994-09-28 | 1,070 | 1,100 | 1,060 | 1,090 | 267,000 | 1,090 |
| 1994-09-27 | 1,110 | 1,110 | 1,060 | 1,070 | 252,000 | 1,070 |
| 1994-09-26 | 1,080 | 1,130 | 1,080 | 1,120 | 131,000 | 1,120 |
| 1994-09-22 | 1,070 | 1,080 | 1,060 | 1,070 | 259,000 | 1,070 |
| 1994-09-21 | 1,060 | 1,080 | 1,050 | 1,070 | 101,000 | 1,070 |
| 1994-09-20 | 1,050 | 1,060 | 1,040 | 1,060 | 90,000 | 1,060 |
| 1994-09-19 | 1,050 | 1,060 | 1,030 | 1,030 | 183,000 | 1,030 |
| 1994-09-16 | 1,080 | 1,080 | 1,030 | 1,030 | 191,000 | 1,030 |
| 1994-09-14 | 1,090 | 1,100 | 1,080 | 1,080 | 127,000 | 1,080 |
| 1994-09-13 | 1,100 | 1,100 | 1,090 | 1,100 | 196,000 | 1,100 |
| 1994-09-12 | 1,080 | 1,100 | 1,080 | 1,090 | 132,000 | 1,090 |
| 1994-09-09 | 1,100 | 1,110 | 1,080 | 1,080 | 889,000 | 1,080 |
| 1994-09-08 | 1,110 | 1,110 | 1,090 | 1,090 | 447,000 | 1,090 |
| 1994-09-07 | 1,120 | 1,130 | 1,110 | 1,110 | 129,000 | 1,110 |
| 1994-09-06 | 1,130 | 1,130 | 1,120 | 1,120 | 93,000 | 1,120 |
| 1994-09-05 | 1,140 | 1,140 | 1,110 | 1,110 | 138,000 | 1,110 |
| 1994-09-02 | 1,140 | 1,140 | 1,120 | 1,120 | 139,000 | 1,120 |
| 1994-09-01 | 1,150 | 1,160 | 1,140 | 1,140 | 63,000 | 1,140 |
| 1994-08-31 | 1,150 | 1,160 | 1,140 | 1,160 | 63,000 | 1,160 |
| 1994-08-30 | 1,160 | 1,160 | 1,150 | 1,160 | 47,000 | 1,160 |
| 1994-08-29 | 1,180 | 1,180 | 1,160 | 1,160 | 587,000 | 1,160 |
| 1994-08-26 | 1,160 | 1,170 | 1,160 | 1,170 | 51,000 | 1,170 |
| 1994-08-25 | 1,170 | 1,170 | 1,160 | 1,170 | 88,000 | 1,170 |
| 1994-08-24 | 1,130 | 1,150 | 1,120 | 1,150 | 117,000 | 1,150 |
| 1994-08-23 | 1,120 | 1,140 | 1,120 | 1,130 | 86,000 | 1,130 |
| 1994-08-22 | 1,140 | 1,140 | 1,120 | 1,120 | 70,000 | 1,120 |
| 1994-08-19 | 1,150 | 1,160 | 1,120 | 1,120 | 156,000 | 1,120 |
| 1994-08-18 | 1,160 | 1,170 | 1,150 | 1,150 | 201,000 | 1,150 |
| 1994-08-17 | 1,170 | 1,170 | 1,140 | 1,140 | 138,000 | 1,140 |
| 1994-08-16 | 1,170 | 1,170 | 1,160 | 1,170 | 62,000 | 1,170 |
| 1994-08-15 | 1,180 | 1,180 | 1,160 | 1,160 | 88,000 | 1,160 |
| 1994-08-12 | 1,180 | 1,180 | 1,160 | 1,180 | 397,000 | 1,180 |
| 1994-08-11 | 1,150 | 1,170 | 1,150 | 1,170 | 47,000 | 1,170 |
| 1994-08-10 | 1,150 | 1,170 | 1,150 | 1,170 | 117,000 | 1,170 |
| 1994-08-09 | 1,170 | 1,170 | 1,140 | 1,150 | 61,000 | 1,150 |
| 1994-08-08 | 1,150 | 1,170 | 1,150 | 1,170 | 48,000 | 1,170 |
| 1994-08-05 | 1,170 | 1,170 | 1,150 | 1,150 | 57,000 | 1,150 |
| 1994-08-04 | 1,170 | 1,180 | 1,160 | 1,180 | 44,000 | 1,180 |
| 1994-08-03 | 1,160 | 1,180 | 1,150 | 1,180 | 62,000 | 1,180 |
| 1994-08-02 | 1,160 | 1,170 | 1,150 | 1,170 | 143,000 | 1,170 |
| 1994-08-01 | 1,150 | 1,150 | 1,140 | 1,150 | 60,000 | 1,150 |
| 1994-07-29 | 1,160 | 1,170 | 1,140 | 1,160 | 99,000 | 1,160 |
| 1994-07-28 | 1,160 | 1,170 | 1,130 | 1,140 | 109,000 | 1,140 |
| 1994-07-27 | 1,170 | 1,170 | 1,150 | 1,150 | 112,000 | 1,150 |
| 1994-07-26 | 1,150 | 1,170 | 1,140 | 1,170 | 147,000 | 1,170 |
| 1994-07-25 | 1,140 | 1,150 | 1,140 | 1,150 | 72,000 | 1,150 |
| 1994-07-22 | 1,150 | 1,160 | 1,140 | 1,150 | 107,000 | 1,150 |
| 1994-07-21 | 1,140 | 1,140 | 1,120 | 1,140 | 75,000 | 1,140 |
| 1994-07-20 | 1,160 | 1,170 | 1,150 | 1,150 | 217,000 | 1,150 |
| 1994-07-19 | 1,170 | 1,170 | 1,160 | 1,160 | 86,000 | 1,160 |
| 1994-07-18 | 1,160 | 1,170 | 1,150 | 1,150 | 59,000 | 1,150 |
| 1994-07-15 | 1,150 | 1,160 | 1,140 | 1,160 | 88,000 | 1,160 |
| 1994-07-14 | 1,130 | 1,150 | 1,130 | 1,150 | 74,000 | 1,150 |
| 1994-07-13 | 1,130 | 1,140 | 1,120 | 1,120 | 140,000 | 1,120 |
| 1994-07-12 | 1,130 | 1,140 | 1,120 | 1,130 | 132,000 | 1,130 |
| 1994-07-11 | 1,140 | 1,140 | 1,120 | 1,130 | 178,000 | 1,130 |
| 1994-07-08 | 1,150 | 1,160 | 1,120 | 1,120 | 672,000 | 1,120 |
| 1994-07-07 | 1,170 | 1,170 | 1,150 | 1,150 | 122,000 | 1,150 |
| 1994-07-06 | 1,150 | 1,180 | 1,140 | 1,160 | 416,000 | 1,160 |
| 1994-07-05 | 1,120 | 1,140 | 1,120 | 1,130 | 220,000 | 1,130 |
| 1994-07-04 | 1,120 | 1,130 | 1,110 | 1,110 | 105,000 | 1,110 |
| 1994-07-01 | 1,120 | 1,120 | 1,100 | 1,110 | 316,000 | 1,110 |
| 1994-06-30 | 1,100 | 1,130 | 1,100 | 1,120 | 352,000 | 1,120 |
| 1994-06-29 | 1,120 | 1,130 | 1,110 | 1,110 | 309,000 | 1,110 |
| 1994-06-28 | 1,150 | 1,150 | 1,120 | 1,140 | 258,000 | 1,140 |
| 1994-06-27 | 1,140 | 1,140 | 1,100 | 1,130 | 397,000 | 1,130 |
| 1994-06-24 | 1,180 | 1,180 | 1,150 | 1,150 | 177,000 | 1,150 |
| 1994-06-23 | 1,190 | 1,200 | 1,170 | 1,200 | 210,000 | 1,200 |
| 1994-06-22 | 1,160 | 1,170 | 1,150 | 1,170 | 291,000 | 1,170 |
| 1994-06-21 | 1,190 | 1,190 | 1,170 | 1,190 | 227,000 | 1,190 |
| 1994-06-20 | 1,210 | 1,220 | 1,190 | 1,200 | 211,000 | 1,200 |
| 1994-06-17 | 1,210 | 1,220 | 1,210 | 1,220 | 173,000 | 1,220 |
| 1994-06-16 | 1,180 | 1,190 | 1,180 | 1,180 | 80,000 | 1,180 |
| 1994-06-15 | 1,200 | 1,210 | 1,180 | 1,180 | 162,000 | 1,180 |
| 1994-06-14 | 1,200 | 1,210 | 1,190 | 1,200 | 142,000 | 1,200 |
| 1994-06-13 | 1,190 | 1,210 | 1,190 | 1,200 | 189,000 | 1,200 |
| 1994-06-10 | 1,240 | 1,240 | 1,200 | 1,200 | 1,078,000 | 1,200 |
| 1994-06-09 | 1,200 | 1,220 | 1,200 | 1,220 | 278,000 | 1,220 |
| 1994-06-08 | 1,180 | 1,220 | 1,180 | 1,200 | 287,000 | 1,200 |
| 1994-06-07 | 1,190 | 1,200 | 1,160 | 1,200 | 122,000 | 1,200 |
| 1994-06-06 | 1,200 | 1,200 | 1,190 | 1,190 | 57,000 | 1,190 |
| 1994-06-03 | 1,180 | 1,200 | 1,180 | 1,200 | 134,000 | 1,200 |
| 1994-06-02 | 1,200 | 1,200 | 1,190 | 1,190 | 180,000 | 1,190 |
| 1994-06-01 | 1,190 | 1,200 | 1,190 | 1,190 | 190,000 | 1,190 |
| 1994-05-31 | 1,210 | 1,210 | 1,190 | 1,210 | 82,000 | 1,210 |
| 1994-05-30 | 1,200 | 1,210 | 1,190 | 1,190 | 102,000 | 1,190 |
| 1994-05-27 | 1,180 | 1,220 | 1,180 | 1,200 | 196,000 | 1,200 |
| 1994-05-26 | 1,190 | 1,210 | 1,180 | 1,180 | 79,000 | 1,180 |
| 1994-05-25 | 1,190 | 1,210 | 1,190 | 1,210 | 213,000 | 1,210 |
| 1994-05-24 | 1,200 | 1,220 | 1,200 | 1,200 | 385,000 | 1,200 |
| 1994-05-23 | 1,180 | 1,220 | 1,180 | 1,220 | 336,000 | 1,220 |
| 1994-05-20 | 1,170 | 1,190 | 1,170 | 1,180 | 164,000 | 1,180 |
| 1994-05-19 | 1,160 | 1,190 | 1,150 | 1,190 | 108,000 | 1,190 |
| 1994-05-18 | 1,190 | 1,190 | 1,150 | 1,160 | 140,000 | 1,160 |
| 1994-05-17 | 1,180 | 1,180 | 1,170 | 1,170 | 288,000 | 1,170 |
| 1994-05-16 | 1,170 | 1,180 | 1,160 | 1,160 | 129,000 | 1,160 |
| 1994-05-13 | 1,160 | 1,170 | 1,150 | 1,150 | 214,000 | 1,150 |
| 1994-05-12 | 1,150 | 1,160 | 1,150 | 1,150 | 61,000 | 1,150 |
| 1994-05-11 | 1,160 | 1,160 | 1,150 | 1,160 | 107,000 | 1,160 |
| 1994-05-10 | 1,110 | 1,150 | 1,110 | 1,130 | 180,000 | 1,130 |
| 1994-05-09 | 1,120 | 1,120 | 1,110 | 1,110 | 24,000 | 1,110 |
| 1994-05-06 | 1,130 | 1,130 | 1,110 | 1,110 | 71,000 | 1,110 |
| 1994-05-02 | 1,110 | 1,120 | 1,100 | 1,100 | 125,000 | 1,100 |
| 1994-04-28 | 1,120 | 1,120 | 1,120 | 1,120 | 154,000 | 1,120 |
| 1994-04-27 | 1,140 | 1,140 | 1,120 | 1,120 | 131,000 | 1,120 |
| 1994-04-26 | 1,150 | 1,150 | 1,120 | 1,130 | 177,000 | 1,130 |
| 1994-04-25 | 1,160 | 1,160 | 1,120 | 1,150 | 275,000 | 1,150 |
| 1994-04-22 | 1,170 | 1,180 | 1,150 | 1,170 | 125,000 | 1,170 |
| 1994-04-21 | 1,160 | 1,160 | 1,140 | 1,150 | 97,000 | 1,150 |
| 1994-04-20 | 1,160 | 1,170 | 1,150 | 1,150 | 194,000 | 1,150 |
| 1994-04-19 | 1,180 | 1,180 | 1,160 | 1,160 | 185,000 | 1,160 |
| 1994-04-18 | 1,190 | 1,200 | 1,170 | 1,170 | 79,000 | 1,170 |
| 1994-04-15 | 1,190 | 1,190 | 1,160 | 1,160 | 148,000 | 1,160 |
| 1994-04-14 | 1,180 | 1,190 | 1,160 | 1,180 | 173,000 | 1,180 |
| 1994-04-13 | 1,160 | 1,200 | 1,150 | 1,200 | 197,000 | 1,200 |
| 1994-04-12 | 1,170 | 1,180 | 1,150 | 1,170 | 204,000 | 1,170 |
| 1994-04-11 | 1,180 | 1,200 | 1,170 | 1,180 | 185,000 | 1,180 |
| 1994-04-08 | 1,150 | 1,190 | 1,130 | 1,190 | 732,000 | 1,190 |
| 1994-04-07 | 1,130 | 1,160 | 1,120 | 1,150 | 103,000 | 1,150 |
| 1994-04-06 | 1,160 | 1,160 | 1,140 | 1,140 | 91,000 | 1,140 |
| 1994-04-05 | 1,130 | 1,140 | 1,120 | 1,140 | 114,000 | 1,140 |
| 1994-04-04 | 1,120 | 1,130 | 1,110 | 1,130 | 284,000 | 1,130 |
| 1994-04-01 | 1,130 | 1,150 | 1,130 | 1,130 | 147,000 | 1,130 |
| 1994-03-31 | 1,170 | 1,180 | 1,110 | 1,110 | 430,000 | 1,110 |
| 1994-03-30 | 1,120 | 1,160 | 1,110 | 1,160 | 275,000 | 1,160 |
| 1994-03-29 | 1,150 | 1,150 | 1,130 | 1,140 | 284,000 | 1,140 |
| 1994-03-28 | 1,140 | 1,190 | 1,130 | 1,140 | 194,000 | 1,140 |
| 1994-03-25 | 1,160 | 1,180 | 1,160 | 1,160 | 216,000 | 1,160 |
| 1994-03-24 | 1,170 | 1,190 | 1,140 | 1,190 | 170,000 | 1,190 |
| 1994-03-23 | 1,210 | 1,220 | 1,170 | 1,170 | 203,000 | 1,170 |
| 1994-03-22 | 1,220 | 1,220 | 1,190 | 1,210 | 123,000 | 1,210 |
| 1994-03-18 | 1,240 | 1,240 | 1,210 | 1,210 | 161,000 | 1,210 |
| 1994-03-17 | 1,250 | 1,260 | 1,230 | 1,240 | 317,000 | 1,240 |
| 1994-03-16 | 1,230 | 1,260 | 1,230 | 1,260 | 362,000 | 1,260 |
| 1994-03-15 | 1,260 | 1,270 | 1,240 | 1,240 | 414,000 | 1,240 |
| 1994-03-14 | 1,240 | 1,260 | 1,230 | 1,260 | 617,000 | 1,260 |
| 1994-03-11 | 1,230 | 1,240 | 1,220 | 1,220 | 1,285,000 | 1,220 |
| 1994-03-10 | 1,210 | 1,230 | 1,200 | 1,210 | 306,000 | 1,210 |
| 1994-03-09 | 1,200 | 1,200 | 1,190 | 1,190 | 276,000 | 1,190 |
| 1994-03-08 | 1,190 | 1,210 | 1,190 | 1,190 | 236,000 | 1,190 |
| 1994-03-07 | 1,210 | 1,230 | 1,180 | 1,190 | 477,000 | 1,190 |
| 1994-03-04 | 1,190 | 1,220 | 1,180 | 1,200 | 764,000 | 1,200 |
| 1994-03-03 | 1,160 | 1,220 | 1,150 | 1,210 | 789,000 | 1,210 |
| 1994-03-02 | 1,150 | 1,180 | 1,140 | 1,150 | 392,000 | 1,150 |
| 1994-03-01 | 1,140 | 1,170 | 1,140 | 1,160 | 283,000 | 1,160 |
| 1994-02-28 | 1,150 | 1,180 | 1,130 | 1,140 | 279,000 | 1,140 |
| 1994-02-25 | 1,150 | 1,170 | 1,140 | 1,140 | 161,000 | 1,140 |
| 1994-02-24 | 1,150 | 1,170 | 1,130 | 1,170 | 246,000 | 1,170 |
| 1994-02-23 | 1,150 | 1,160 | 1,130 | 1,130 | 122,000 | 1,130 |
| 1994-02-22 | 1,170 | 1,190 | 1,160 | 1,160 | 169,000 | 1,160 |
| 1994-02-21 | 1,100 | 1,200 | 1,100 | 1,190 | 191,000 | 1,190 |
| 1994-02-18 | 1,110 | 1,130 | 1,110 | 1,120 | 245,000 | 1,120 |
| 1994-02-17 | 1,130 | 1,140 | 1,120 | 1,120 | 232,000 | 1,120 |
| 1994-02-16 | 1,140 | 1,170 | 1,130 | 1,130 | 450,000 | 1,130 |
| 1994-02-15 | 1,120 | 1,150 | 1,120 | 1,120 | 436,000 | 1,120 |
| 1994-02-14 | 1,190 | 1,220 | 1,150 | 1,160 | 351,000 | 1,160 |
| 1994-02-10 | 1,180 | 1,240 | 1,180 | 1,210 | 605,000 | 1,210 |
| 1994-02-09 | 1,220 | 1,220 | 1,140 | 1,160 | 243,000 | 1,160 |
| 1994-02-08 | 1,220 | 1,250 | 1,220 | 1,220 | 232,000 | 1,220 |
| 1994-02-07 | 1,210 | 1,220 | 1,190 | 1,200 | 121,000 | 1,200 |
| 1994-02-04 | 1,210 | 1,230 | 1,210 | 1,230 | 305,000 | 1,230 |
| 1994-02-03 | 1,230 | 1,240 | 1,200 | 1,230 | 228,000 | 1,230 |
| 1994-02-02 | 1,160 | 1,220 | 1,160 | 1,210 | 405,000 | 1,210 |
| 1994-02-01 | 1,170 | 1,190 | 1,150 | 1,180 | 602,000 | 1,180 |
| 1994-01-31 | 1,150 | 1,170 | 1,140 | 1,150 | 510,000 | 1,150 |
| 1994-01-28 | 1,080 | 1,110 | 1,080 | 1,110 | 179,000 | 1,110 |
| 1994-01-27 | 1,100 | 1,110 | 1,070 | 1,070 | 198,000 | 1,070 |
| 1994-01-26 | 1,090 | 1,110 | 1,080 | 1,110 | 223,000 | 1,110 |
| 1994-01-25 | 1,090 | 1,090 | 1,060 | 1,080 | 238,000 | 1,080 |
| 1994-01-24 | 1,050 | 1,080 | 1,050 | 1,070 | 329,000 | 1,070 |
| 1994-01-21 | 1,100 | 1,120 | 1,100 | 1,110 | 134,000 | 1,110 |
| 1994-01-20 | 1,120 | 1,130 | 1,100 | 1,120 | 380,000 | 1,120 |
| 1994-01-19 | 1,110 | 1,140 | 1,100 | 1,120 | 377,000 | 1,120 |
| 1994-01-18 | 1,080 | 1,120 | 1,080 | 1,090 | 274,000 | 1,090 |
| 1994-01-17 | 1,130 | 1,130 | 1,100 | 1,100 | 329,000 | 1,100 |
| 1994-01-14 | 1,090 | 1,140 | 1,070 | 1,120 | 825,000 | 1,120 |
| 1994-01-13 | 1,090 | 1,100 | 1,070 | 1,100 | 207,000 | 1,100 |
| 1994-01-12 | 1,070 | 1,090 | 1,050 | 1,090 | 354,000 | 1,090 |
| 1994-01-11 | 1,100 | 1,100 | 1,080 | 1,090 | 271,000 | 1,090 |
| 1994-01-10 | 1,080 | 1,090 | 1,060 | 1,080 | 318,000 | 1,080 |
| 1994-01-07 | 1,030 | 1,060 | 1,030 | 1,060 | 212,000 | 1,060 |
| 1994-01-06 | 1,050 | 1,060 | 1,030 | 1,050 | 237,000 | 1,050 |
| 1994-01-05 | 996 | 1,050 | 993 | 1,040 | 117,000 | 1,040 |
| 1994-01-04 | 999 | 1,010 | 996 | 996 | 56,000 | 996 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
