4523 エーザイ(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 | 1,610 | 1,630 | 1,600 | 1,630 | 181,000 | 1,552.38 |
| 1994-12-29 | 1,570 | 1,590 | 1,570 | 1,590 | 207,000 | 1,514.29 |
| 1994-12-28 | 1,590 | 1,600 | 1,550 | 1,580 | 955,000 | 1,504.76 |
| 1994-12-27 | 1,610 | 1,620 | 1,610 | 1,610 | 85,000 | 1,533.33 |
| 1994-12-26 | 1,610 | 1,620 | 1,600 | 1,610 | 193,000 | 1,533.33 |
| 1994-12-22 | 1,630 | 1,630 | 1,610 | 1,620 | 208,000 | 1,542.86 |
| 1994-12-21 | 1,630 | 1,630 | 1,600 | 1,620 | 153,000 | 1,542.86 |
| 1994-12-20 | 1,610 | 1,640 | 1,610 | 1,640 | 370,000 | 1,561.90 |
| 1994-12-19 | 1,620 | 1,620 | 1,600 | 1,620 | 108,000 | 1,542.86 |
| 1994-12-16 | 1,620 | 1,620 | 1,590 | 1,600 | 647,000 | 1,523.81 |
| 1994-12-15 | 1,650 | 1,650 | 1,620 | 1,620 | 453,000 | 1,542.86 |
| 1994-12-14 | 1,640 | 1,660 | 1,640 | 1,650 | 333,000 | 1,571.43 |
| 1994-12-13 | 1,650 | 1,650 | 1,630 | 1,640 | 158,000 | 1,561.90 |
| 1994-12-12 | 1,640 | 1,650 | 1,630 | 1,650 | 49,000 | 1,571.43 |
| 1994-12-09 | 1,650 | 1,650 | 1,630 | 1,640 | 276,000 | 1,561.90 |
| 1994-12-08 | 1,670 | 1,670 | 1,660 | 1,660 | 95,000 | 1,580.95 |
| 1994-12-07 | 1,660 | 1,670 | 1,640 | 1,660 | 238,000 | 1,580.95 |
| 1994-12-06 | 1,670 | 1,670 | 1,660 | 1,670 | 74,000 | 1,590.48 |
| 1994-12-05 | 1,680 | 1,700 | 1,670 | 1,680 | 222,000 | 1,600 |
| 1994-12-02 | 1,690 | 1,710 | 1,680 | 1,680 | 749,000 | 1,600 |
| 1994-12-01 | 1,670 | 1,720 | 1,640 | 1,690 | 959,000 | 1,609.52 |
| 1994-11-30 | 1,620 | 1,670 | 1,620 | 1,670 | 450,000 | 1,590.48 |
| 1994-11-29 | 1,580 | 1,610 | 1,570 | 1,600 | 271,000 | 1,523.81 |
| 1994-11-28 | 1,570 | 1,580 | 1,570 | 1,570 | 262,000 | 1,495.24 |
| 1994-11-25 | 1,590 | 1,590 | 1,570 | 1,580 | 120,000 | 1,504.76 |
| 1994-11-24 | 1,560 | 1,580 | 1,560 | 1,580 | 173,000 | 1,504.76 |
| 1994-11-22 | 1,570 | 1,590 | 1,570 | 1,580 | 197,000 | 1,504.76 |
| 1994-11-21 | 1,590 | 1,600 | 1,580 | 1,580 | 112,000 | 1,504.76 |
| 1994-11-18 | 1,590 | 1,600 | 1,590 | 1,590 | 148,000 | 1,514.29 |
| 1994-11-17 | 1,580 | 1,590 | 1,580 | 1,590 | 76,000 | 1,514.29 |
| 1994-11-16 | 1,580 | 1,590 | 1,580 | 1,580 | 241,000 | 1,504.76 |
| 1994-11-15 | 1,590 | 1,600 | 1,570 | 1,570 | 235,000 | 1,495.24 |
| 1994-11-14 | 1,580 | 1,590 | 1,580 | 1,590 | 50,000 | 1,514.29 |
| 1994-11-11 | 1,600 | 1,600 | 1,590 | 1,590 | 135,000 | 1,514.29 |
| 1994-11-10 | 1,600 | 1,610 | 1,590 | 1,610 | 88,000 | 1,533.33 |
| 1994-11-09 | 1,590 | 1,600 | 1,580 | 1,600 | 570,000 | 1,523.81 |
| 1994-11-08 | 1,610 | 1,610 | 1,570 | 1,590 | 181,000 | 1,514.29 |
| 1994-11-07 | 1,640 | 1,640 | 1,610 | 1,610 | 100,000 | 1,533.33 |
| 1994-11-04 | 1,670 | 1,670 | 1,640 | 1,650 | 181,000 | 1,571.43 |
| 1994-11-02 | 1,660 | 1,680 | 1,650 | 1,680 | 100,000 | 1,600 |
| 1994-11-01 | 1,650 | 1,660 | 1,640 | 1,650 | 54,000 | 1,571.43 |
| 1994-10-31 | 1,640 | 1,660 | 1,640 | 1,660 | 26,000 | 1,580.95 |
| 1994-10-28 | 1,640 | 1,650 | 1,630 | 1,630 | 73,000 | 1,552.38 |
| 1994-10-27 | 1,630 | 1,660 | 1,630 | 1,660 | 112,000 | 1,580.95 |
| 1994-10-26 | 1,670 | 1,680 | 1,660 | 1,660 | 90,000 | 1,580.95 |
| 1994-10-25 | 1,680 | 1,700 | 1,670 | 1,670 | 351,000 | 1,590.48 |
| 1994-10-24 | 1,670 | 1,700 | 1,670 | 1,680 | 194,000 | 1,600 |
| 1994-10-21 | 1,650 | 1,690 | 1,650 | 1,670 | 213,000 | 1,590.48 |
| 1994-10-20 | 1,670 | 1,680 | 1,650 | 1,680 | 355,000 | 1,600 |
| 1994-10-19 | 1,660 | 1,670 | 1,650 | 1,670 | 104,000 | 1,590.48 |
| 1994-10-18 | 1,690 | 1,690 | 1,670 | 1,670 | 89,000 | 1,590.48 |
| 1994-10-17 | 1,690 | 1,700 | 1,670 | 1,690 | 154,000 | 1,609.52 |
| 1994-10-14 | 1,700 | 1,710 | 1,680 | 1,700 | 289,000 | 1,619.05 |
| 1994-10-13 | 1,710 | 1,720 | 1,700 | 1,720 | 162,000 | 1,638.10 |
| 1994-10-12 | 1,720 | 1,730 | 1,710 | 1,730 | 115,000 | 1,647.62 |
| 1994-10-11 | 1,730 | 1,730 | 1,720 | 1,720 | 135,000 | 1,638.10 |
| 1994-10-07 | 1,710 | 1,720 | 1,710 | 1,720 | 88,000 | 1,638.10 |
| 1994-10-06 | 1,740 | 1,740 | 1,720 | 1,720 | 121,000 | 1,638.10 |
| 1994-10-05 | 1,750 | 1,760 | 1,740 | 1,750 | 90,000 | 1,666.67 |
| 1994-10-04 | 1,750 | 1,760 | 1,740 | 1,760 | 83,000 | 1,676.19 |
| 1994-10-03 | 1,750 | 1,770 | 1,750 | 1,770 | 131,000 | 1,685.71 |
| 1994-09-30 | 1,740 | 1,760 | 1,740 | 1,760 | 77,000 | 1,676.19 |
| 1994-09-29 | 1,730 | 1,750 | 1,730 | 1,740 | 228,000 | 1,657.14 |
| 1994-09-28 | 1,700 | 1,720 | 1,700 | 1,720 | 266,000 | 1,638.10 |
| 1994-09-27 | 1,700 | 1,710 | 1,690 | 1,690 | 204,000 | 1,609.52 |
| 1994-09-26 | 1,710 | 1,730 | 1,710 | 1,710 | 113,000 | 1,628.57 |
| 1994-09-22 | 1,730 | 1,730 | 1,710 | 1,710 | 187,000 | 1,628.57 |
| 1994-09-21 | 1,720 | 1,730 | 1,710 | 1,730 | 199,000 | 1,647.62 |
| 1994-09-20 | 1,710 | 1,730 | 1,710 | 1,730 | 196,000 | 1,647.62 |
| 1994-09-19 | 1,710 | 1,710 | 1,680 | 1,700 | 450,000 | 1,619.05 |
| 1994-09-16 | 1,700 | 1,710 | 1,690 | 1,710 | 264,000 | 1,628.57 |
| 1994-09-14 | 1,710 | 1,720 | 1,690 | 1,700 | 244,000 | 1,619.05 |
| 1994-09-13 | 1,720 | 1,720 | 1,700 | 1,720 | 214,000 | 1,638.10 |
| 1994-09-12 | 1,720 | 1,720 | 1,710 | 1,710 | 52,000 | 1,628.57 |
| 1994-09-09 | 1,690 | 1,710 | 1,690 | 1,710 | 317,000 | 1,628.57 |
| 1994-09-08 | 1,700 | 1,700 | 1,680 | 1,690 | 137,000 | 1,609.52 |
| 1994-09-07 | 1,690 | 1,700 | 1,680 | 1,700 | 252,000 | 1,619.05 |
| 1994-09-06 | 1,710 | 1,720 | 1,710 | 1,710 | 49,000 | 1,628.57 |
| 1994-09-05 | 1,720 | 1,730 | 1,710 | 1,720 | 90,000 | 1,638.10 |
| 1994-09-02 | 1,750 | 1,750 | 1,720 | 1,720 | 2,099,000 | 1,638.10 |
| 1994-09-01 | 1,760 | 1,760 | 1,740 | 1,740 | 151,000 | 1,657.14 |
| 1994-08-31 | 1,750 | 1,760 | 1,740 | 1,760 | 106,000 | 1,676.19 |
| 1994-08-30 | 1,760 | 1,760 | 1,750 | 1,760 | 58,000 | 1,676.19 |
| 1994-08-29 | 1,740 | 1,760 | 1,740 | 1,760 | 122,000 | 1,676.19 |
| 1994-08-26 | 1,730 | 1,760 | 1,730 | 1,750 | 133,000 | 1,666.67 |
| 1994-08-25 | 1,740 | 1,750 | 1,710 | 1,730 | 210,000 | 1,647.62 |
| 1994-08-24 | 1,740 | 1,760 | 1,720 | 1,760 | 101,000 | 1,676.19 |
| 1994-08-23 | 1,730 | 1,730 | 1,720 | 1,730 | 104,000 | 1,647.62 |
| 1994-08-22 | 1,720 | 1,730 | 1,720 | 1,730 | 46,000 | 1,647.62 |
| 1994-08-19 | 1,740 | 1,740 | 1,710 | 1,710 | 90,000 | 1,628.57 |
| 1994-08-18 | 1,720 | 1,730 | 1,720 | 1,730 | 62,000 | 1,647.62 |
| 1994-08-17 | 1,720 | 1,730 | 1,710 | 1,710 | 174,000 | 1,628.57 |
| 1994-08-16 | 1,710 | 1,730 | 1,710 | 1,720 | 139,000 | 1,638.10 |
| 1994-08-15 | 1,710 | 1,720 | 1,700 | 1,720 | 171,000 | 1,638.10 |
| 1994-08-12 | 1,700 | 1,710 | 1,700 | 1,700 | 116,000 | 1,619.05 |
| 1994-08-11 | 1,710 | 1,710 | 1,690 | 1,690 | 257,000 | 1,609.52 |
| 1994-08-10 | 1,710 | 1,720 | 1,710 | 1,710 | 84,000 | 1,628.57 |
| 1994-08-09 | 1,720 | 1,720 | 1,700 | 1,710 | 109,000 | 1,628.57 |
| 1994-08-08 | 1,710 | 1,720 | 1,700 | 1,720 | 49,000 | 1,638.10 |
| 1994-08-05 | 1,710 | 1,710 | 1,700 | 1,700 | 276,000 | 1,619.05 |
| 1994-08-04 | 1,710 | 1,730 | 1,710 | 1,730 | 96,000 | 1,647.62 |
| 1994-08-03 | 1,730 | 1,730 | 1,710 | 1,720 | 166,000 | 1,638.10 |
| 1994-08-02 | 1,730 | 1,730 | 1,720 | 1,730 | 62,000 | 1,647.62 |
| 1994-08-01 | 1,730 | 1,750 | 1,720 | 1,720 | 101,000 | 1,638.10 |
| 1994-07-29 | 1,730 | 1,740 | 1,720 | 1,730 | 142,000 | 1,647.62 |
| 1994-07-28 | 1,720 | 1,750 | 1,710 | 1,720 | 223,000 | 1,638.10 |
| 1994-07-27 | 1,740 | 1,750 | 1,730 | 1,750 | 182,000 | 1,666.67 |
| 1994-07-26 | 1,720 | 1,740 | 1,700 | 1,740 | 151,000 | 1,657.14 |
| 1994-07-25 | 1,710 | 1,730 | 1,700 | 1,720 | 132,000 | 1,638.10 |
| 1994-07-22 | 1,750 | 1,750 | 1,710 | 1,720 | 134,000 | 1,638.10 |
| 1994-07-21 | 1,730 | 1,750 | 1,720 | 1,750 | 221,000 | 1,666.67 |
| 1994-07-20 | 1,740 | 1,760 | 1,730 | 1,730 | 201,000 | 1,647.62 |
| 1994-07-19 | 1,760 | 1,760 | 1,700 | 1,720 | 99,000 | 1,638.10 |
| 1994-07-18 | 1,760 | 1,760 | 1,750 | 1,750 | 179,000 | 1,666.67 |
| 1994-07-15 | 1,750 | 1,770 | 1,740 | 1,770 | 113,000 | 1,685.71 |
| 1994-07-14 | 1,750 | 1,750 | 1,730 | 1,750 | 93,000 | 1,666.67 |
| 1994-07-13 | 1,750 | 1,750 | 1,730 | 1,730 | 108,000 | 1,647.62 |
| 1994-07-12 | 1,760 | 1,760 | 1,740 | 1,750 | 146,000 | 1,666.67 |
| 1994-07-11 | 1,780 | 1,780 | 1,760 | 1,780 | 123,000 | 1,695.24 |
| 1994-07-08 | 1,810 | 1,810 | 1,780 | 1,780 | 440,000 | 1,695.24 |
| 1994-07-07 | 1,770 | 1,800 | 1,760 | 1,790 | 358,000 | 1,704.76 |
| 1994-07-06 | 1,750 | 1,770 | 1,740 | 1,770 | 147,000 | 1,685.71 |
| 1994-07-05 | 1,720 | 1,740 | 1,720 | 1,740 | 146,000 | 1,657.14 |
| 1994-07-04 | 1,740 | 1,750 | 1,730 | 1,740 | 183,000 | 1,657.14 |
| 1994-07-01 | 1,740 | 1,740 | 1,720 | 1,740 | 154,000 | 1,657.14 |
| 1994-06-30 | 1,690 | 1,720 | 1,690 | 1,720 | 112,000 | 1,638.10 |
| 1994-06-29 | 1,730 | 1,730 | 1,700 | 1,720 | 163,000 | 1,638.10 |
| 1994-06-28 | 1,720 | 1,750 | 1,720 | 1,730 | 220,000 | 1,647.62 |
| 1994-06-27 | 1,720 | 1,740 | 1,710 | 1,720 | 76,000 | 1,638.10 |
| 1994-06-24 | 1,730 | 1,740 | 1,720 | 1,720 | 182,000 | 1,638.10 |
| 1994-06-23 | 1,750 | 1,750 | 1,720 | 1,730 | 463,000 | 1,647.62 |
| 1994-06-22 | 1,760 | 1,760 | 1,730 | 1,730 | 327,000 | 1,647.62 |
| 1994-06-21 | 1,770 | 1,770 | 1,750 | 1,770 | 182,000 | 1,685.71 |
| 1994-06-20 | 1,780 | 1,800 | 1,760 | 1,780 | 383,000 | 1,695.24 |
| 1994-06-17 | 1,830 | 1,840 | 1,800 | 1,810 | 108,000 | 1,723.81 |
| 1994-06-16 | 1,830 | 1,840 | 1,820 | 1,840 | 151,000 | 1,752.38 |
| 1994-06-15 | 1,830 | 1,840 | 1,820 | 1,830 | 235,000 | 1,742.86 |
| 1994-06-14 | 1,820 | 1,820 | 1,810 | 1,820 | 213,000 | 1,733.33 |
| 1994-06-13 | 1,790 | 1,830 | 1,780 | 1,820 | 300,000 | 1,733.33 |
| 1994-06-10 | 1,770 | 1,810 | 1,770 | 1,800 | 351,000 | 1,714.29 |
| 1994-06-09 | 1,800 | 1,810 | 1,790 | 1,800 | 214,000 | 1,714.29 |
| 1994-06-08 | 1,800 | 1,810 | 1,790 | 1,800 | 178,000 | 1,714.29 |
| 1994-06-07 | 1,800 | 1,810 | 1,790 | 1,810 | 48,000 | 1,723.81 |
| 1994-06-06 | 1,800 | 1,810 | 1,780 | 1,810 | 142,000 | 1,723.81 |
| 1994-06-03 | 1,780 | 1,800 | 1,780 | 1,790 | 88,000 | 1,704.76 |
| 1994-06-02 | 1,820 | 1,830 | 1,810 | 1,810 | 239,000 | 1,723.81 |
| 1994-06-01 | 1,830 | 1,860 | 1,810 | 1,830 | 227,000 | 1,742.86 |
| 1994-05-31 | 1,820 | 1,850 | 1,820 | 1,840 | 392,000 | 1,752.38 |
| 1994-05-30 | 1,810 | 1,820 | 1,800 | 1,820 | 399,000 | 1,733.33 |
| 1994-05-27 | 1,800 | 1,810 | 1,790 | 1,810 | 225,000 | 1,723.81 |
| 1994-05-26 | 1,790 | 1,790 | 1,790 | 1,790 | 129,000 | 1,704.76 |
| 1994-05-25 | 1,800 | 1,810 | 1,790 | 1,810 | 358,000 | 1,723.81 |
| 1994-05-24 | 1,790 | 1,820 | 1,790 | 1,800 | 528,000 | 1,714.29 |
| 1994-05-23 | 1,790 | 1,800 | 1,780 | 1,790 | 132,000 | 1,704.76 |
| 1994-05-20 | 1,800 | 1,800 | 1,780 | 1,790 | 106,000 | 1,704.76 |
| 1994-05-19 | 1,780 | 1,800 | 1,770 | 1,770 | 102,000 | 1,685.71 |
| 1994-05-18 | 1,790 | 1,800 | 1,780 | 1,780 | 135,000 | 1,695.24 |
| 1994-05-17 | 1,790 | 1,790 | 1,770 | 1,790 | 239,000 | 1,704.76 |
| 1994-05-16 | 1,770 | 1,800 | 1,760 | 1,790 | 261,000 | 1,704.76 |
| 1994-05-13 | 1,770 | 1,770 | 1,750 | 1,760 | 211,000 | 1,676.19 |
| 1994-05-12 | 1,780 | 1,790 | 1,770 | 1,790 | 117,000 | 1,704.76 |
| 1994-05-11 | 1,790 | 1,800 | 1,790 | 1,790 | 288,000 | 1,704.76 |
| 1994-05-10 | 1,780 | 1,800 | 1,780 | 1,790 | 481,000 | 1,704.76 |
| 1994-05-09 | 1,770 | 1,800 | 1,770 | 1,770 | 344,000 | 1,685.71 |
| 1994-05-06 | 1,750 | 1,780 | 1,740 | 1,780 | 277,000 | 1,695.24 |
| 1994-05-02 | 1,740 | 1,750 | 1,730 | 1,750 | 48,000 | 1,666.67 |
| 1994-04-28 | 1,750 | 1,750 | 1,730 | 1,750 | 83,000 | 1,666.67 |
| 1994-04-27 | 1,730 | 1,750 | 1,730 | 1,750 | 46,000 | 1,666.67 |
| 1994-04-26 | 1,730 | 1,750 | 1,730 | 1,750 | 129,000 | 1,666.67 |
| 1994-04-25 | 1,740 | 1,750 | 1,730 | 1,730 | 119,000 | 1,647.62 |
| 1994-04-22 | 1,780 | 1,780 | 1,750 | 1,770 | 107,000 | 1,685.71 |
| 1994-04-21 | 1,760 | 1,760 | 1,740 | 1,760 | 109,000 | 1,676.19 |
| 1994-04-20 | 1,760 | 1,760 | 1,740 | 1,760 | 176,000 | 1,676.19 |
| 1994-04-19 | 1,750 | 1,760 | 1,730 | 1,730 | 177,000 | 1,647.62 |
| 1994-04-18 | 1,760 | 1,770 | 1,750 | 1,750 | 127,000 | 1,666.67 |
| 1994-04-15 | 1,770 | 1,770 | 1,750 | 1,750 | 244,000 | 1,666.67 |
| 1994-04-14 | 1,760 | 1,760 | 1,750 | 1,760 | 161,000 | 1,676.19 |
| 1994-04-13 | 1,740 | 1,770 | 1,740 | 1,760 | 178,000 | 1,676.19 |
| 1994-04-12 | 1,740 | 1,740 | 1,730 | 1,740 | 167,000 | 1,657.14 |
| 1994-04-11 | 1,750 | 1,760 | 1,740 | 1,740 | 294,000 | 1,657.14 |
| 1994-04-08 | 1,770 | 1,790 | 1,760 | 1,790 | 243,000 | 1,704.76 |
| 1994-04-07 | 1,780 | 1,790 | 1,770 | 1,790 | 141,000 | 1,704.76 |
| 1994-04-06 | 1,780 | 1,790 | 1,770 | 1,770 | 261,000 | 1,685.71 |
| 1994-04-05 | 1,780 | 1,790 | 1,770 | 1,790 | 119,000 | 1,704.76 |
| 1994-04-04 | 1,770 | 1,780 | 1,760 | 1,770 | 253,000 | 1,685.71 |
| 1994-04-01 | 1,770 | 1,790 | 1,770 | 1,770 | 87,000 | 1,685.71 |
| 1994-03-31 | 1,780 | 1,790 | 1,770 | 1,770 | 241,000 | 1,685.71 |
| 1994-03-30 | 1,760 | 1,780 | 1,750 | 1,770 | 361,000 | 1,685.71 |
| 1994-03-29 | 1,770 | 1,790 | 1,770 | 1,790 | 338,000 | 1,704.76 |
| 1994-03-28 | 1,740 | 1,780 | 1,740 | 1,770 | 172,000 | 1,685.71 |
| 1994-03-25 | 1,730 | 1,780 | 1,730 | 1,770 | 265,000 | 1,685.71 |
| 1994-03-24 | 1,730 | 1,740 | 1,720 | 1,740 | 384,000 | 1,657.14 |
| 1994-03-23 | 1,760 | 1,760 | 1,720 | 1,720 | 449,000 | 1,638.10 |
| 1994-03-22 | 1,770 | 1,780 | 1,760 | 1,760 | 273,000 | 1,676.19 |
| 1994-03-18 | 1,780 | 1,790 | 1,770 | 1,770 | 178,000 | 1,685.71 |
| 1994-03-17 | 1,790 | 1,790 | 1,750 | 1,780 | 544,000 | 1,695.24 |
| 1994-03-16 | 1,800 | 1,800 | 1,770 | 1,790 | 546,000 | 1,704.76 |
| 1994-03-15 | 1,810 | 1,830 | 1,800 | 1,800 | 165,000 | 1,714.29 |
| 1994-03-14 | 1,800 | 1,840 | 1,800 | 1,830 | 219,000 | 1,742.86 |
| 1994-03-11 | 1,780 | 1,810 | 1,780 | 1,810 | 226,000 | 1,723.81 |
| 1994-03-10 | 1,810 | 1,820 | 1,800 | 1,810 | 149,000 | 1,723.81 |
| 1994-03-09 | 1,810 | 1,820 | 1,800 | 1,810 | 142,000 | 1,723.81 |
| 1994-03-08 | 1,810 | 1,830 | 1,800 | 1,830 | 223,000 | 1,742.86 |
| 1994-03-07 | 1,810 | 1,830 | 1,800 | 1,800 | 324,000 | 1,714.29 |
| 1994-03-04 | 1,780 | 1,830 | 1,780 | 1,830 | 433,000 | 1,742.86 |
| 1994-03-03 | 1,770 | 1,790 | 1,770 | 1,770 | 167,000 | 1,685.71 |
| 1994-03-02 | 1,810 | 1,830 | 1,780 | 1,790 | 478,000 | 1,704.76 |
| 1994-03-01 | 1,840 | 1,840 | 1,810 | 1,840 | 227,000 | 1,752.38 |
| 1994-02-28 | 1,820 | 1,850 | 1,810 | 1,850 | 222,000 | 1,761.90 |
| 1994-02-25 | 1,820 | 1,820 | 1,790 | 1,810 | 289,000 | 1,723.81 |
| 1994-02-24 | 1,770 | 1,820 | 1,770 | 1,820 | 450,000 | 1,733.33 |
| 1994-02-23 | 1,790 | 1,790 | 1,770 | 1,780 | 535,000 | 1,695.24 |
| 1994-02-22 | 1,810 | 1,810 | 1,790 | 1,790 | 362,000 | 1,704.76 |
| 1994-02-21 | 1,790 | 1,810 | 1,780 | 1,810 | 268,000 | 1,723.81 |
| 1994-02-18 | 1,820 | 1,820 | 1,790 | 1,810 | 397,000 | 1,723.81 |
| 1994-02-17 | 1,810 | 1,840 | 1,810 | 1,820 | 444,000 | 1,733.33 |
| 1994-02-16 | 1,820 | 1,830 | 1,800 | 1,820 | 349,000 | 1,733.33 |
| 1994-02-15 | 1,800 | 1,820 | 1,780 | 1,820 | 328,000 | 1,733.33 |
| 1994-02-14 | 1,820 | 1,830 | 1,810 | 1,830 | 253,000 | 1,742.86 |
| 1994-02-10 | 1,840 | 1,850 | 1,820 | 1,840 | 296,000 | 1,752.38 |
| 1994-02-09 | 1,860 | 1,860 | 1,830 | 1,840 | 217,000 | 1,752.38 |
| 1994-02-08 | 1,860 | 1,870 | 1,830 | 1,860 | 801,000 | 1,771.43 |
| 1994-02-07 | 1,850 | 1,870 | 1,850 | 1,860 | 110,000 | 1,771.43 |
| 1994-02-04 | 1,880 | 1,880 | 1,850 | 1,870 | 178,000 | 1,780.95 |
| 1994-02-03 | 1,890 | 1,900 | 1,850 | 1,880 | 712,000 | 1,790.48 |
| 1994-02-02 | 1,910 | 1,910 | 1,880 | 1,880 | 304,000 | 1,790.48 |
| 1994-02-01 | 1,950 | 1,950 | 1,910 | 1,920 | 484,000 | 1,828.57 |
| 1994-01-31 | 1,930 | 1,980 | 1,930 | 1,950 | 771,000 | 1,857.14 |
| 1994-01-28 | 1,900 | 1,930 | 1,900 | 1,900 | 371,000 | 1,809.52 |
| 1994-01-27 | 1,940 | 1,940 | 1,920 | 1,930 | 303,000 | 1,838.10 |
| 1994-01-26 | 1,910 | 1,950 | 1,910 | 1,940 | 403,000 | 1,847.62 |
| 1994-01-25 | 1,890 | 1,920 | 1,880 | 1,910 | 159,000 | 1,819.05 |
| 1994-01-24 | 1,830 | 1,870 | 1,830 | 1,860 | 286,000 | 1,771.43 |
| 1994-01-21 | 1,910 | 1,930 | 1,890 | 1,920 | 501,000 | 1,828.57 |
| 1994-01-20 | 1,930 | 1,930 | 1,890 | 1,910 | 518,000 | 1,819.05 |
| 1994-01-19 | 1,900 | 1,960 | 1,890 | 1,930 | 697,000 | 1,838.10 |
| 1994-01-18 | 1,880 | 1,900 | 1,870 | 1,890 | 236,000 | 1,800 |
| 1994-01-17 | 1,900 | 1,900 | 1,860 | 1,860 | 195,000 | 1,771.43 |
| 1994-01-14 | 1,870 | 1,910 | 1,860 | 1,910 | 490,000 | 1,819.05 |
| 1994-01-13 | 1,880 | 1,890 | 1,870 | 1,880 | 242,000 | 1,790.48 |
| 1994-01-12 | 1,870 | 1,890 | 1,860 | 1,890 | 249,000 | 1,800 |
| 1994-01-11 | 1,890 | 1,900 | 1,860 | 1,870 | 294,000 | 1,780.95 |
| 1994-01-10 | 1,880 | 1,900 | 1,860 | 1,890 | 763,000 | 1,800 |
| 1994-01-07 | 1,830 | 1,850 | 1,830 | 1,850 | 194,000 | 1,761.90 |
| 1994-01-06 | 1,800 | 1,850 | 1,800 | 1,840 | 433,000 | 1,752.38 |
| 1994-01-05 | 1,800 | 1,820 | 1,780 | 1,800 | 166,000 | 1,714.29 |
| 1994-01-04 | 1,770 | 1,800 | 1,770 | 1,800 | 85,000 | 1,714.29 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
