4521 科研製薬(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 | 1,270 | 1,280 | 1,260 | 1,270 | 49,000 | 2,540 |
| 1994-12-29 | 1,260 | 1,270 | 1,250 | 1,270 | 56,000 | 2,540 |
| 1994-12-28 | 1,280 | 1,280 | 1,250 | 1,260 | 246,000 | 2,520 |
| 1994-12-27 | 1,270 | 1,270 | 1,260 | 1,260 | 179,000 | 2,520 |
| 1994-12-26 | 1,250 | 1,270 | 1,240 | 1,270 | 159,000 | 2,540 |
| 1994-12-22 | 1,230 | 1,240 | 1,220 | 1,240 | 229,000 | 2,480 |
| 1994-12-21 | 1,240 | 1,240 | 1,220 | 1,230 | 148,000 | 2,460 |
| 1994-12-20 | 1,230 | 1,240 | 1,220 | 1,240 | 233,000 | 2,480 |
| 1994-12-19 | 1,240 | 1,250 | 1,230 | 1,230 | 214,000 | 2,460 |
| 1994-12-16 | 1,240 | 1,240 | 1,230 | 1,240 | 113,000 | 2,480 |
| 1994-12-15 | 1,250 | 1,250 | 1,240 | 1,240 | 170,000 | 2,480 |
| 1994-12-14 | 1,250 | 1,260 | 1,240 | 1,260 | 65,000 | 2,520 |
| 1994-12-13 | 1,260 | 1,260 | 1,240 | 1,260 | 128,000 | 2,520 |
| 1994-12-12 | 1,260 | 1,280 | 1,260 | 1,260 | 56,000 | 2,520 |
| 1994-12-09 | 1,270 | 1,280 | 1,250 | 1,280 | 336,000 | 2,560 |
| 1994-12-08 | 1,270 | 1,280 | 1,260 | 1,260 | 151,000 | 2,520 |
| 1994-12-07 | 1,290 | 1,300 | 1,260 | 1,270 | 122,000 | 2,540 |
| 1994-12-06 | 1,300 | 1,300 | 1,280 | 1,290 | 189,000 | 2,580 |
| 1994-12-05 | 1,310 | 1,320 | 1,300 | 1,300 | 136,000 | 2,600 |
| 1994-12-02 | 1,300 | 1,310 | 1,290 | 1,290 | 204,000 | 2,580 |
| 1994-12-01 | 1,270 | 1,320 | 1,260 | 1,300 | 448,000 | 2,600 |
| 1994-11-30 | 1,230 | 1,280 | 1,230 | 1,270 | 429,000 | 2,540 |
| 1994-11-29 | 1,230 | 1,240 | 1,220 | 1,240 | 88,000 | 2,480 |
| 1994-11-28 | 1,230 | 1,250 | 1,220 | 1,230 | 157,000 | 2,460 |
| 1994-11-25 | 1,240 | 1,250 | 1,230 | 1,230 | 209,000 | 2,460 |
| 1994-11-24 | 1,260 | 1,270 | 1,240 | 1,240 | 238,000 | 2,480 |
| 1994-11-22 | 1,260 | 1,270 | 1,240 | 1,260 | 299,000 | 2,520 |
| 1994-11-21 | 1,280 | 1,290 | 1,270 | 1,270 | 117,000 | 2,540 |
| 1994-11-18 | 1,290 | 1,290 | 1,270 | 1,270 | 140,000 | 2,540 |
| 1994-11-17 | 1,280 | 1,290 | 1,270 | 1,280 | 97,000 | 2,560 |
| 1994-11-16 | 1,290 | 1,300 | 1,280 | 1,280 | 254,000 | 2,560 |
| 1994-11-15 | 1,280 | 1,290 | 1,280 | 1,280 | 79,000 | 2,560 |
| 1994-11-14 | 1,270 | 1,290 | 1,270 | 1,290 | 53,000 | 2,580 |
| 1994-11-11 | 1,280 | 1,280 | 1,270 | 1,270 | 124,000 | 2,540 |
| 1994-11-10 | 1,280 | 1,290 | 1,270 | 1,290 | 161,000 | 2,580 |
| 1994-11-09 | 1,300 | 1,300 | 1,270 | 1,270 | 508,000 | 2,540 |
| 1994-11-08 | 1,310 | 1,310 | 1,300 | 1,300 | 91,000 | 2,600 |
| 1994-11-07 | 1,320 | 1,320 | 1,300 | 1,300 | 54,000 | 2,600 |
| 1994-11-04 | 1,310 | 1,330 | 1,310 | 1,330 | 92,000 | 2,660 |
| 1994-11-02 | 1,320 | 1,320 | 1,300 | 1,310 | 202,000 | 2,620 |
| 1994-11-01 | 1,320 | 1,330 | 1,310 | 1,320 | 140,000 | 2,640 |
| 1994-10-31 | 1,310 | 1,330 | 1,310 | 1,330 | 105,000 | 2,660 |
| 1994-10-28 | 1,310 | 1,320 | 1,300 | 1,300 | 578,000 | 2,600 |
| 1994-10-27 | 1,340 | 1,350 | 1,320 | 1,320 | 334,000 | 2,640 |
| 1994-10-26 | 1,340 | 1,350 | 1,340 | 1,340 | 110,000 | 2,680 |
| 1994-10-25 | 1,350 | 1,360 | 1,340 | 1,340 | 639,000 | 2,680 |
| 1994-10-24 | 1,360 | 1,370 | 1,350 | 1,350 | 260,000 | 2,700 |
| 1994-10-21 | 1,370 | 1,370 | 1,360 | 1,360 | 698,000 | 2,720 |
| 1994-10-20 | 1,400 | 1,410 | 1,380 | 1,390 | 1,027,000 | 2,780 |
| 1994-10-19 | 1,400 | 1,420 | 1,380 | 1,410 | 2,371,000 | 2,820 |
| 1994-10-18 | 1,380 | 1,420 | 1,380 | 1,380 | 1,521,000 | 2,760 |
| 1994-10-17 | 1,380 | 1,390 | 1,360 | 1,370 | 230,000 | 2,740 |
| 1994-10-14 | 1,410 | 1,410 | 1,360 | 1,380 | 1,096,000 | 2,760 |
| 1994-10-13 | 1,320 | 1,430 | 1,310 | 1,420 | 3,118,000 | 2,840 |
| 1994-10-12 | 1,320 | 1,330 | 1,310 | 1,320 | 191,000 | 2,640 |
| 1994-10-11 | 1,320 | 1,330 | 1,300 | 1,300 | 114,000 | 2,600 |
| 1994-10-07 | 1,290 | 1,320 | 1,280 | 1,310 | 1,088,000 | 2,620 |
| 1994-10-06 | 1,300 | 1,300 | 1,290 | 1,290 | 101,000 | 2,580 |
| 1994-10-05 | 1,300 | 1,300 | 1,300 | 1,300 | 164,000 | 2,600 |
| 1994-10-04 | 1,300 | 1,310 | 1,300 | 1,310 | 112,000 | 2,620 |
| 1994-10-03 | 1,300 | 1,310 | 1,290 | 1,300 | 94,000 | 2,600 |
| 1994-09-30 | 1,290 | 1,300 | 1,290 | 1,300 | 575,000 | 2,600 |
| 1994-09-29 | 1,310 | 1,310 | 1,300 | 1,300 | 137,000 | 2,600 |
| 1994-09-28 | 1,310 | 1,320 | 1,310 | 1,310 | 88,000 | 2,620 |
| 1994-09-27 | 1,320 | 1,320 | 1,310 | 1,320 | 26,000 | 2,640 |
| 1994-09-26 | 1,300 | 1,320 | 1,300 | 1,310 | 96,000 | 2,620 |
| 1994-09-22 | 1,320 | 1,330 | 1,300 | 1,300 | 413,000 | 2,600 |
| 1994-09-21 | 1,320 | 1,330 | 1,310 | 1,320 | 141,000 | 2,640 |
| 1994-09-20 | 1,320 | 1,330 | 1,310 | 1,320 | 150,000 | 2,640 |
| 1994-09-19 | 1,320 | 1,320 | 1,310 | 1,310 | 98,000 | 2,620 |
| 1994-09-16 | 1,320 | 1,330 | 1,310 | 1,330 | 472,000 | 2,660 |
| 1994-09-14 | 1,340 | 1,350 | 1,320 | 1,320 | 379,000 | 2,640 |
| 1994-09-13 | 1,350 | 1,350 | 1,330 | 1,340 | 184,000 | 2,680 |
| 1994-09-12 | 1,340 | 1,350 | 1,340 | 1,350 | 76,000 | 2,700 |
| 1994-09-09 | 1,340 | 1,350 | 1,330 | 1,340 | 236,000 | 2,680 |
| 1994-09-08 | 1,340 | 1,350 | 1,340 | 1,350 | 192,000 | 2,700 |
| 1994-09-07 | 1,360 | 1,360 | 1,340 | 1,340 | 246,000 | 2,680 |
| 1994-09-06 | 1,370 | 1,370 | 1,360 | 1,370 | 23,000 | 2,740 |
| 1994-09-05 | 1,370 | 1,370 | 1,360 | 1,360 | 104,000 | 2,720 |
| 1994-09-02 | 1,370 | 1,380 | 1,360 | 1,360 | 291,000 | 2,720 |
| 1994-09-01 | 1,380 | 1,390 | 1,370 | 1,380 | 205,000 | 2,760 |
| 1994-08-31 | 1,370 | 1,380 | 1,360 | 1,380 | 97,000 | 2,760 |
| 1994-08-30 | 1,370 | 1,380 | 1,360 | 1,370 | 132,000 | 2,740 |
| 1994-08-29 | 1,390 | 1,390 | 1,380 | 1,380 | 100,000 | 2,760 |
| 1994-08-26 | 1,380 | 1,390 | 1,380 | 1,390 | 126,000 | 2,780 |
| 1994-08-25 | 1,410 | 1,410 | 1,380 | 1,390 | 166,000 | 2,780 |
| 1994-08-24 | 1,390 | 1,410 | 1,380 | 1,410 | 320,000 | 2,820 |
| 1994-08-23 | 1,380 | 1,390 | 1,370 | 1,390 | 156,000 | 2,780 |
| 1994-08-22 | 1,380 | 1,380 | 1,370 | 1,380 | 80,000 | 2,760 |
| 1994-08-19 | 1,370 | 1,380 | 1,370 | 1,380 | 163,000 | 2,760 |
| 1994-08-18 | 1,370 | 1,380 | 1,360 | 1,380 | 257,000 | 2,760 |
| 1994-08-17 | 1,380 | 1,380 | 1,370 | 1,370 | 91,000 | 2,740 |
| 1994-08-16 | 1,380 | 1,380 | 1,370 | 1,380 | 105,000 | 2,760 |
| 1994-08-15 | 1,370 | 1,380 | 1,370 | 1,380 | 75,000 | 2,760 |
| 1994-08-12 | 1,380 | 1,380 | 1,370 | 1,370 | 103,000 | 2,740 |
| 1994-08-11 | 1,380 | 1,390 | 1,370 | 1,370 | 92,000 | 2,740 |
| 1994-08-10 | 1,380 | 1,390 | 1,380 | 1,380 | 140,000 | 2,760 |
| 1994-08-09 | 1,380 | 1,390 | 1,370 | 1,380 | 213,000 | 2,760 |
| 1994-08-08 | 1,390 | 1,390 | 1,380 | 1,390 | 66,000 | 2,780 |
| 1994-08-05 | 1,390 | 1,400 | 1,390 | 1,400 | 46,000 | 2,800 |
| 1994-08-04 | 1,410 | 1,410 | 1,390 | 1,390 | 147,000 | 2,780 |
| 1994-08-03 | 1,380 | 1,410 | 1,380 | 1,410 | 216,000 | 2,820 |
| 1994-08-02 | 1,380 | 1,390 | 1,370 | 1,390 | 225,000 | 2,780 |
| 1994-08-01 | 1,400 | 1,400 | 1,370 | 1,390 | 197,000 | 2,780 |
| 1994-07-29 | 1,400 | 1,410 | 1,390 | 1,410 | 83,000 | 2,820 |
| 1994-07-28 | 1,390 | 1,400 | 1,380 | 1,400 | 99,000 | 2,800 |
| 1994-07-27 | 1,410 | 1,410 | 1,390 | 1,390 | 134,000 | 2,780 |
| 1994-07-26 | 1,390 | 1,420 | 1,390 | 1,410 | 110,000 | 2,820 |
| 1994-07-25 | 1,400 | 1,400 | 1,380 | 1,380 | 139,000 | 2,760 |
| 1994-07-22 | 1,420 | 1,420 | 1,400 | 1,400 | 137,000 | 2,800 |
| 1994-07-21 | 1,420 | 1,420 | 1,410 | 1,410 | 100,000 | 2,820 |
| 1994-07-20 | 1,430 | 1,440 | 1,420 | 1,420 | 184,000 | 2,840 |
| 1994-07-19 | 1,420 | 1,430 | 1,410 | 1,430 | 131,000 | 2,860 |
| 1994-07-18 | 1,430 | 1,430 | 1,410 | 1,420 | 107,000 | 2,840 |
| 1994-07-15 | 1,440 | 1,440 | 1,430 | 1,440 | 68,000 | 2,880 |
| 1994-07-14 | 1,430 | 1,450 | 1,420 | 1,450 | 121,000 | 2,900 |
| 1994-07-13 | 1,420 | 1,430 | 1,420 | 1,420 | 115,000 | 2,840 |
| 1994-07-12 | 1,440 | 1,440 | 1,420 | 1,420 | 143,000 | 2,840 |
| 1994-07-11 | 1,430 | 1,450 | 1,430 | 1,440 | 115,000 | 2,880 |
| 1994-07-08 | 1,460 | 1,460 | 1,440 | 1,450 | 352,000 | 2,900 |
| 1994-07-07 | 1,460 | 1,460 | 1,440 | 1,440 | 192,000 | 2,880 |
| 1994-07-06 | 1,450 | 1,470 | 1,440 | 1,450 | 461,000 | 2,900 |
| 1994-07-05 | 1,420 | 1,450 | 1,410 | 1,440 | 235,000 | 2,880 |
| 1994-07-04 | 1,430 | 1,430 | 1,410 | 1,410 | 206,000 | 2,820 |
| 1994-07-01 | 1,410 | 1,430 | 1,410 | 1,410 | 298,000 | 2,820 |
| 1994-06-30 | 1,410 | 1,420 | 1,400 | 1,420 | 105,000 | 2,840 |
| 1994-06-29 | 1,430 | 1,440 | 1,410 | 1,410 | 108,000 | 2,820 |
| 1994-06-28 | 1,400 | 1,430 | 1,400 | 1,430 | 210,000 | 2,860 |
| 1994-06-27 | 1,430 | 1,430 | 1,400 | 1,400 | 294,000 | 2,800 |
| 1994-06-24 | 1,440 | 1,440 | 1,430 | 1,440 | 133,000 | 2,880 |
| 1994-06-23 | 1,440 | 1,440 | 1,430 | 1,440 | 115,000 | 2,880 |
| 1994-06-22 | 1,420 | 1,440 | 1,410 | 1,430 | 165,000 | 2,860 |
| 1994-06-21 | 1,440 | 1,450 | 1,430 | 1,430 | 76,000 | 2,860 |
| 1994-06-20 | 1,450 | 1,450 | 1,440 | 1,450 | 183,000 | 2,900 |
| 1994-06-17 | 1,460 | 1,460 | 1,450 | 1,450 | 245,000 | 2,900 |
| 1994-06-16 | 1,460 | 1,470 | 1,450 | 1,460 | 88,000 | 2,920 |
| 1994-06-15 | 1,460 | 1,470 | 1,450 | 1,460 | 155,000 | 2,920 |
| 1994-06-14 | 1,450 | 1,460 | 1,450 | 1,460 | 134,000 | 2,920 |
| 1994-06-13 | 1,450 | 1,460 | 1,450 | 1,450 | 299,000 | 2,900 |
| 1994-06-10 | 1,460 | 1,470 | 1,450 | 1,450 | 634,000 | 2,900 |
| 1994-06-09 | 1,450 | 1,460 | 1,440 | 1,460 | 659,000 | 2,920 |
| 1994-06-08 | 1,440 | 1,450 | 1,440 | 1,450 | 193,000 | 2,900 |
| 1994-06-07 | 1,460 | 1,460 | 1,440 | 1,440 | 393,000 | 2,880 |
| 1994-06-06 | 1,460 | 1,460 | 1,440 | 1,450 | 80,000 | 2,900 |
| 1994-06-03 | 1,460 | 1,480 | 1,460 | 1,480 | 166,000 | 2,960 |
| 1994-06-02 | 1,500 | 1,500 | 1,480 | 1,480 | 211,000 | 2,960 |
| 1994-06-01 | 1,500 | 1,510 | 1,480 | 1,500 | 421,000 | 3,000 |
| 1994-05-31 | 1,440 | 1,490 | 1,440 | 1,480 | 386,000 | 2,960 |
| 1994-05-30 | 1,450 | 1,450 | 1,430 | 1,440 | 296,000 | 2,880 |
| 1994-05-27 | 1,430 | 1,460 | 1,430 | 1,450 | 176,000 | 2,900 |
| 1994-05-26 | 1,440 | 1,450 | 1,430 | 1,430 | 150,000 | 2,860 |
| 1994-05-25 | 1,450 | 1,450 | 1,440 | 1,450 | 110,000 | 2,900 |
| 1994-05-24 | 1,450 | 1,460 | 1,440 | 1,450 | 101,000 | 2,900 |
| 1994-05-23 | 1,450 | 1,460 | 1,450 | 1,460 | 31,000 | 2,920 |
| 1994-05-20 | 1,460 | 1,460 | 1,450 | 1,460 | 132,000 | 2,920 |
| 1994-05-19 | 1,460 | 1,470 | 1,450 | 1,450 | 124,000 | 2,900 |
| 1994-05-18 | 1,460 | 1,470 | 1,450 | 1,450 | 52,000 | 2,900 |
| 1994-05-17 | 1,450 | 1,470 | 1,450 | 1,470 | 139,000 | 2,940 |
| 1994-05-16 | 1,460 | 1,460 | 1,450 | 1,450 | 130,000 | 2,900 |
| 1994-05-13 | 1,450 | 1,450 | 1,440 | 1,450 | 79,000 | 2,900 |
| 1994-05-12 | 1,440 | 1,450 | 1,440 | 1,450 | 151,000 | 2,900 |
| 1994-05-11 | 1,440 | 1,450 | 1,430 | 1,440 | 558,000 | 2,880 |
| 1994-05-10 | 1,430 | 1,440 | 1,410 | 1,420 | 264,000 | 2,840 |
| 1994-05-09 | 1,450 | 1,450 | 1,430 | 1,430 | 200,000 | 2,860 |
| 1994-05-06 | 1,430 | 1,460 | 1,430 | 1,460 | 71,000 | 2,920 |
| 1994-05-02 | 1,440 | 1,450 | 1,420 | 1,420 | 195,000 | 2,840 |
| 1994-04-28 | 1,440 | 1,450 | 1,440 | 1,450 | 409,000 | 2,900 |
| 1994-04-27 | 1,440 | 1,450 | 1,440 | 1,440 | 179,000 | 2,880 |
| 1994-04-26 | 1,440 | 1,450 | 1,440 | 1,450 | 355,000 | 2,900 |
| 1994-04-25 | 1,460 | 1,470 | 1,450 | 1,470 | 195,000 | 2,940 |
| 1994-04-22 | 1,470 | 1,480 | 1,460 | 1,480 | 165,000 | 2,960 |
| 1994-04-21 | 1,480 | 1,490 | 1,470 | 1,470 | 132,000 | 2,940 |
| 1994-04-20 | 1,500 | 1,500 | 1,490 | 1,490 | 113,000 | 2,980 |
| 1994-04-19 | 1,480 | 1,490 | 1,480 | 1,490 | 321,000 | 2,980 |
| 1994-04-18 | 1,490 | 1,500 | 1,480 | 1,490 | 208,000 | 2,980 |
| 1994-04-15 | 1,490 | 1,500 | 1,480 | 1,480 | 259,000 | 2,960 |
| 1994-04-14 | 1,500 | 1,500 | 1,480 | 1,480 | 166,000 | 2,960 |
| 1994-04-13 | 1,490 | 1,510 | 1,490 | 1,510 | 347,000 | 3,020 |
| 1994-04-12 | 1,500 | 1,500 | 1,480 | 1,490 | 139,000 | 2,980 |
| 1994-04-11 | 1,500 | 1,500 | 1,480 | 1,500 | 113,000 | 3,000 |
| 1994-04-08 | 1,520 | 1,520 | 1,480 | 1,480 | 1,149,000 | 2,960 |
| 1994-04-07 | 1,520 | 1,520 | 1,500 | 1,520 | 209,000 | 3,040 |
| 1994-04-06 | 1,530 | 1,530 | 1,510 | 1,520 | 253,000 | 3,040 |
| 1994-04-05 | 1,510 | 1,530 | 1,510 | 1,530 | 155,000 | 3,060 |
| 1994-04-04 | 1,550 | 1,550 | 1,510 | 1,510 | 113,000 | 3,020 |
| 1994-04-01 | 1,550 | 1,560 | 1,510 | 1,550 | 614,000 | 3,100 |
| 1994-03-31 | 1,550 | 1,560 | 1,530 | 1,550 | 204,000 | 3,100 |
| 1994-03-30 | 1,550 | 1,570 | 1,500 | 1,550 | 349,000 | 3,100 |
| 1994-03-29 | 1,580 | 1,580 | 1,560 | 1,580 | 157,000 | 3,160 |
| 1994-03-28 | 1,590 | 1,600 | 1,570 | 1,580 | 268,000 | 3,160 |
| 1994-03-25 | 1,570 | 1,590 | 1,560 | 1,570 | 213,000 | 3,140 |
| 1994-03-24 | 1,560 | 1,590 | 1,550 | 1,590 | 151,000 | 3,180 |
| 1994-03-23 | 1,610 | 1,610 | 1,550 | 1,570 | 237,000 | 3,140 |
| 1994-03-22 | 1,630 | 1,630 | 1,600 | 1,610 | 262,000 | 3,220 |
| 1994-03-18 | 1,620 | 1,660 | 1,610 | 1,640 | 1,466,000 | 3,280 |
| 1994-03-17 | 1,560 | 1,620 | 1,550 | 1,620 | 828,000 | 3,240 |
| 1994-03-16 | 1,560 | 1,560 | 1,540 | 1,560 | 292,000 | 3,120 |
| 1994-03-15 | 1,540 | 1,560 | 1,530 | 1,540 | 835,000 | 3,080 |
| 1994-03-14 | 1,540 | 1,550 | 1,530 | 1,530 | 396,000 | 3,060 |
| 1994-03-11 | 1,530 | 1,550 | 1,530 | 1,540 | 224,000 | 3,080 |
| 1994-03-10 | 1,540 | 1,550 | 1,530 | 1,530 | 300,000 | 3,060 |
| 1994-03-09 | 1,570 | 1,570 | 1,540 | 1,540 | 185,000 | 3,080 |
| 1994-03-08 | 1,580 | 1,580 | 1,560 | 1,570 | 191,000 | 3,140 |
| 1994-03-07 | 1,580 | 1,590 | 1,570 | 1,570 | 215,000 | 3,140 |
| 1994-03-04 | 1,550 | 1,580 | 1,550 | 1,570 | 233,000 | 3,140 |
| 1994-03-03 | 1,560 | 1,560 | 1,530 | 1,560 | 241,000 | 3,120 |
| 1994-03-02 | 1,570 | 1,580 | 1,550 | 1,560 | 262,000 | 3,120 |
| 1994-03-01 | 1,560 | 1,580 | 1,560 | 1,570 | 271,000 | 3,140 |
| 1994-02-28 | 1,560 | 1,580 | 1,550 | 1,560 | 272,000 | 3,120 |
| 1994-02-25 | 1,530 | 1,550 | 1,530 | 1,530 | 201,000 | 3,060 |
| 1994-02-24 | 1,530 | 1,550 | 1,530 | 1,550 | 277,000 | 3,100 |
| 1994-02-23 | 1,540 | 1,550 | 1,520 | 1,530 | 127,000 | 3,060 |
| 1994-02-22 | 1,570 | 1,570 | 1,530 | 1,540 | 115,000 | 3,080 |
| 1994-02-21 | 1,550 | 1,570 | 1,540 | 1,570 | 53,000 | 3,140 |
| 1994-02-18 | 1,590 | 1,590 | 1,550 | 1,550 | 153,000 | 3,100 |
| 1994-02-17 | 1,570 | 1,580 | 1,560 | 1,580 | 154,000 | 3,160 |
| 1994-02-16 | 1,580 | 1,580 | 1,560 | 1,580 | 217,000 | 3,160 |
| 1994-02-15 | 1,530 | 1,570 | 1,530 | 1,550 | 188,000 | 3,100 |
| 1994-02-14 | 1,570 | 1,580 | 1,560 | 1,580 | 95,000 | 3,160 |
| 1994-02-10 | 1,590 | 1,590 | 1,560 | 1,570 | 216,000 | 3,140 |
| 1994-02-09 | 1,570 | 1,600 | 1,560 | 1,570 | 275,000 | 3,140 |
| 1994-02-08 | 1,560 | 1,600 | 1,560 | 1,600 | 203,000 | 3,200 |
| 1994-02-07 | 1,550 | 1,570 | 1,550 | 1,550 | 122,000 | 3,100 |
| 1994-02-04 | 1,560 | 1,560 | 1,530 | 1,550 | 254,000 | 3,100 |
| 1994-02-03 | 1,570 | 1,570 | 1,520 | 1,530 | 254,000 | 3,060 |
| 1994-02-02 | 1,570 | 1,570 | 1,560 | 1,570 | 113,000 | 3,140 |
| 1994-02-01 | 1,590 | 1,590 | 1,560 | 1,590 | 198,000 | 3,180 |
| 1994-01-31 | 1,590 | 1,600 | 1,560 | 1,590 | 445,000 | 3,180 |
| 1994-01-28 | 1,510 | 1,510 | 1,500 | 1,510 | 306,000 | 3,020 |
| 1994-01-27 | 1,570 | 1,570 | 1,510 | 1,520 | 289,000 | 3,040 |
| 1994-01-26 | 1,530 | 1,560 | 1,520 | 1,560 | 265,000 | 3,120 |
| 1994-01-25 | 1,520 | 1,530 | 1,510 | 1,530 | 239,000 | 3,060 |
| 1994-01-24 | 1,510 | 1,520 | 1,500 | 1,510 | 479,000 | 3,020 |
| 1994-01-21 | 1,580 | 1,600 | 1,560 | 1,600 | 422,000 | 3,200 |
| 1994-01-20 | 1,570 | 1,570 | 1,550 | 1,570 | 380,000 | 3,140 |
| 1994-01-19 | 1,540 | 1,570 | 1,540 | 1,560 | 481,000 | 3,120 |
| 1994-01-18 | 1,550 | 1,560 | 1,540 | 1,540 | 224,000 | 3,080 |
| 1994-01-17 | 1,560 | 1,560 | 1,540 | 1,550 | 231,000 | 3,100 |
| 1994-01-14 | 1,480 | 1,540 | 1,480 | 1,540 | 461,000 | 3,080 |
| 1994-01-13 | 1,520 | 1,530 | 1,500 | 1,500 | 274,000 | 3,000 |
| 1994-01-12 | 1,510 | 1,520 | 1,480 | 1,510 | 254,000 | 3,020 |
| 1994-01-11 | 1,530 | 1,560 | 1,490 | 1,500 | 455,000 | 3,000 |
| 1994-01-10 | 1,450 | 1,520 | 1,450 | 1,510 | 430,000 | 3,020 |
| 1994-01-07 | 1,430 | 1,440 | 1,420 | 1,430 | 284,000 | 2,860 |
| 1994-01-06 | 1,450 | 1,460 | 1,430 | 1,430 | 245,000 | 2,860 |
| 1994-01-05 | 1,410 | 1,440 | 1,410 | 1,440 | 190,000 | 2,880 |
| 1994-01-04 | 1,390 | 1,390 | 1,380 | 1,390 | 141,000 | 2,780 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1993-03-26]1株→1.05株 [1990-07-26]1株→1.095株
