4534 持田製薬(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 | 2,030 | 2,040 | 2,020 | 2,020 | 21,000 | 4,208.33 |
| 1994-12-29 | 2,020 | 2,050 | 2,020 | 2,030 | 14,000 | 4,229.17 |
| 1994-12-28 | 2,020 | 2,060 | 2,010 | 2,050 | 36,000 | 4,270.83 |
| 1994-12-27 | 2,010 | 2,030 | 2,010 | 2,020 | 40,000 | 4,208.33 |
| 1994-12-26 | 2,060 | 2,060 | 2,010 | 2,030 | 34,000 | 4,229.17 |
| 1994-12-22 | 2,040 | 2,040 | 2,000 | 2,030 | 41,000 | 4,229.17 |
| 1994-12-21 | 2,060 | 2,060 | 2,020 | 2,040 | 44,000 | 4,250 |
| 1994-12-20 | 2,010 | 2,060 | 2,000 | 2,060 | 40,000 | 4,291.67 |
| 1994-12-19 | 2,000 | 2,000 | 2,000 | 2,000 | 16,000 | 4,166.67 |
| 1994-12-16 | 2,020 | 2,020 | 1,960 | 1,960 | 52,000 | 4,083.33 |
| 1994-12-15 | 2,000 | 2,020 | 2,000 | 2,010 | 33,000 | 4,187.50 |
| 1994-12-14 | 2,010 | 2,010 | 1,980 | 1,980 | 42,000 | 4,125 |
| 1994-12-13 | 2,010 | 2,020 | 2,000 | 2,000 | 27,000 | 4,166.67 |
| 1994-12-12 | 2,050 | 2,060 | 2,000 | 2,000 | 38,000 | 4,166.67 |
| 1994-12-09 | 2,120 | 2,120 | 2,080 | 2,080 | 34,000 | 4,333.33 |
| 1994-12-08 | 2,100 | 2,100 | 2,050 | 2,080 | 28,000 | 4,333.33 |
| 1994-12-07 | 2,100 | 2,100 | 2,050 | 2,060 | 40,000 | 4,291.67 |
| 1994-12-06 | 2,100 | 2,130 | 2,100 | 2,100 | 63,000 | 4,375 |
| 1994-12-05 | 2,120 | 2,140 | 2,120 | 2,130 | 36,000 | 4,437.50 |
| 1994-12-02 | 2,130 | 2,180 | 2,120 | 2,130 | 145,000 | 4,437.50 |
| 1994-12-01 | 2,090 | 2,120 | 2,050 | 2,120 | 134,000 | 4,416.67 |
| 1994-11-30 | 2,000 | 2,090 | 2,000 | 2,090 | 110,000 | 4,354.17 |
| 1994-11-29 | 1,940 | 2,010 | 1,940 | 2,010 | 30,000 | 4,187.50 |
| 1994-11-28 | 1,930 | 1,950 | 1,930 | 1,930 | 16,000 | 4,020.83 |
| 1994-11-25 | 1,920 | 1,930 | 1,920 | 1,920 | 31,000 | 4,000 |
| 1994-11-24 | 1,950 | 1,950 | 1,910 | 1,920 | 71,000 | 4,000 |
| 1994-11-22 | 1,960 | 1,970 | 1,950 | 1,960 | 80,000 | 4,083.33 |
| 1994-11-21 | 2,000 | 2,000 | 1,960 | 1,970 | 22,000 | 4,104.17 |
| 1994-11-18 | 2,020 | 2,020 | 2,000 | 2,000 | 33,000 | 4,166.67 |
| 1994-11-17 | 2,020 | 2,020 | 2,020 | 2,020 | 20,000 | 4,208.33 |
| 1994-11-16 | 2,030 | 2,040 | 2,010 | 2,020 | 39,000 | 4,208.33 |
| 1994-11-15 | 2,000 | 2,030 | 2,000 | 2,030 | 32,000 | 4,229.17 |
| 1994-11-14 | 2,010 | 2,010 | 2,010 | 2,010 | 15,000 | 4,187.50 |
| 1994-11-11 | 2,000 | 2,010 | 2,000 | 2,010 | 41,000 | 4,187.50 |
| 1994-11-10 | 2,010 | 2,010 | 2,000 | 2,010 | 44,000 | 4,187.50 |
| 1994-11-09 | 2,010 | 2,010 | 2,010 | 2,010 | 37,000 | 4,187.50 |
| 1994-11-08 | 2,010 | 2,040 | 2,000 | 2,010 | 31,000 | 4,187.50 |
| 1994-11-07 | 2,010 | 2,020 | 2,000 | 2,010 | 27,000 | 4,187.50 |
| 1994-11-04 | 2,020 | 2,050 | 2,020 | 2,050 | 9,000 | 4,270.83 |
| 1994-11-02 | 2,070 | 2,070 | 2,050 | 2,050 | 19,000 | 4,270.83 |
| 1994-11-01 | 2,070 | 2,090 | 2,050 | 2,050 | 43,000 | 4,270.83 |
| 1994-10-31 | 2,010 | 2,090 | 2,000 | 2,090 | 32,000 | 4,354.17 |
| 1994-10-28 | 2,020 | 2,040 | 2,000 | 2,000 | 52,000 | 4,166.67 |
| 1994-10-27 | 2,010 | 2,020 | 2,010 | 2,020 | 18,000 | 4,208.33 |
| 1994-10-26 | 2,020 | 2,020 | 2,000 | 2,010 | 25,000 | 4,187.50 |
| 1994-10-25 | 2,030 | 2,030 | 2,020 | 2,020 | 43,000 | 4,208.33 |
| 1994-10-24 | 2,040 | 2,040 | 2,030 | 2,030 | 8,000 | 4,229.17 |
| 1994-10-21 | 2,040 | 2,040 | 2,030 | 2,030 | 38,000 | 4,229.17 |
| 1994-10-20 | 2,030 | 2,060 | 2,030 | 2,030 | 31,000 | 4,229.17 |
| 1994-10-19 | 2,050 | 2,060 | 2,030 | 2,030 | 35,000 | 4,229.17 |
| 1994-10-18 | 2,090 | 2,100 | 2,050 | 2,050 | 36,000 | 4,270.83 |
| 1994-10-17 | 2,060 | 2,090 | 2,050 | 2,050 | 13,000 | 4,270.83 |
| 1994-10-14 | 2,050 | 2,070 | 2,040 | 2,060 | 38,000 | 4,291.67 |
| 1994-10-13 | 2,070 | 2,080 | 2,070 | 2,080 | 10,000 | 4,333.33 |
| 1994-10-12 | 2,090 | 2,130 | 2,080 | 2,080 | 36,000 | 4,333.33 |
| 1994-10-11 | 2,060 | 2,080 | 2,020 | 2,080 | 97,000 | 4,333.33 |
| 1994-10-07 | 2,070 | 2,070 | 2,020 | 2,020 | 99,000 | 4,208.33 |
| 1994-10-06 | 2,080 | 2,080 | 2,060 | 2,070 | 45,000 | 4,312.50 |
| 1994-10-05 | 2,080 | 2,090 | 2,080 | 2,080 | 31,000 | 4,333.33 |
| 1994-10-04 | 2,100 | 2,120 | 2,080 | 2,100 | 48,000 | 4,375 |
| 1994-10-03 | 2,080 | 2,100 | 2,070 | 2,100 | 29,000 | 4,375 |
| 1994-09-30 | 2,090 | 2,130 | 2,080 | 2,080 | 30,000 | 4,333.33 |
| 1994-09-29 | 2,070 | 2,110 | 2,060 | 2,080 | 49,000 | 4,333.33 |
| 1994-09-28 | 2,070 | 2,080 | 2,050 | 2,080 | 51,000 | 4,333.33 |
| 1994-09-27 | 2,060 | 2,110 | 2,060 | 2,080 | 29,000 | 4,333.33 |
| 1994-09-26 | 2,040 | 2,060 | 2,040 | 2,050 | 31,000 | 4,270.83 |
| 1994-09-22 | 2,050 | 2,050 | 2,020 | 2,030 | 122,000 | 4,229.17 |
| 1994-09-21 | 2,070 | 2,080 | 2,040 | 2,070 | 110,000 | 4,312.50 |
| 1994-09-20 | 2,060 | 2,080 | 2,050 | 2,050 | 61,000 | 4,270.83 |
| 1994-09-19 | 2,050 | 2,070 | 2,050 | 2,050 | 63,000 | 4,270.83 |
| 1994-09-16 | 2,080 | 2,080 | 2,050 | 2,050 | 135,000 | 4,270.83 |
| 1994-09-14 | 2,090 | 2,100 | 2,080 | 2,080 | 68,000 | 4,333.33 |
| 1994-09-13 | 2,090 | 2,100 | 2,080 | 2,100 | 37,000 | 4,375 |
| 1994-09-12 | 2,100 | 2,120 | 2,090 | 2,090 | 20,000 | 4,354.17 |
| 1994-09-09 | 2,100 | 2,110 | 2,100 | 2,100 | 87,000 | 4,375 |
| 1994-09-08 | 2,110 | 2,140 | 2,100 | 2,110 | 56,000 | 4,395.83 |
| 1994-09-07 | 2,140 | 2,160 | 2,100 | 2,110 | 127,000 | 4,395.83 |
| 1994-09-06 | 2,140 | 2,160 | 2,140 | 2,160 | 26,000 | 4,500 |
| 1994-09-05 | 2,160 | 2,180 | 2,140 | 2,140 | 34,000 | 4,458.33 |
| 1994-09-02 | 2,170 | 2,180 | 2,150 | 2,180 | 110,000 | 4,541.67 |
| 1994-09-01 | 2,200 | 2,210 | 2,170 | 2,180 | 36,000 | 4,541.67 |
| 1994-08-31 | 2,200 | 2,200 | 2,170 | 2,200 | 39,000 | 4,583.33 |
| 1994-08-30 | 2,200 | 2,240 | 2,200 | 2,230 | 33,000 | 4,645.83 |
| 1994-08-29 | 2,180 | 2,200 | 2,180 | 2,200 | 18,000 | 4,583.33 |
| 1994-08-26 | 2,190 | 2,190 | 2,160 | 2,170 | 41,000 | 4,520.83 |
| 1994-08-25 | 2,230 | 2,230 | 2,180 | 2,190 | 61,000 | 4,562.50 |
| 1994-08-24 | 2,150 | 2,250 | 2,140 | 2,250 | 82,000 | 4,687.50 |
| 1994-08-23 | 2,190 | 2,190 | 2,140 | 2,140 | 92,000 | 4,458.33 |
| 1994-08-22 | 2,210 | 2,220 | 2,180 | 2,200 | 69,000 | 4,583.33 |
| 1994-08-19 | 2,220 | 2,220 | 2,210 | 2,210 | 56,000 | 4,604.17 |
| 1994-08-18 | 2,280 | 2,280 | 2,230 | 2,230 | 61,000 | 4,645.83 |
| 1994-08-17 | 2,270 | 2,290 | 2,270 | 2,290 | 55,000 | 4,770.83 |
| 1994-08-16 | 2,270 | 2,300 | 2,270 | 2,290 | 53,000 | 4,770.83 |
| 1994-08-15 | 2,270 | 2,280 | 2,270 | 2,270 | 24,000 | 4,729.17 |
| 1994-08-12 | 2,280 | 2,290 | 2,270 | 2,290 | 42,000 | 4,770.83 |
| 1994-08-11 | 2,300 | 2,300 | 2,270 | 2,300 | 65,000 | 4,791.67 |
| 1994-08-10 | 2,340 | 2,340 | 2,290 | 2,320 | 65,000 | 4,833.33 |
| 1994-08-09 | 2,340 | 2,350 | 2,300 | 2,330 | 78,000 | 4,854.17 |
| 1994-08-08 | 2,390 | 2,390 | 2,300 | 2,300 | 136,000 | 4,791.67 |
| 1994-08-05 | 2,410 | 2,440 | 2,370 | 2,390 | 170,000 | 4,979.17 |
| 1994-08-04 | 2,440 | 2,490 | 2,420 | 2,470 | 486,000 | 5,145.83 |
| 1994-08-03 | 2,420 | 2,500 | 2,350 | 2,450 | 1,240,000 | 5,104.17 |
| 1994-08-02 | 2,300 | 2,410 | 2,300 | 2,410 | 958,000 | 5,020.83 |
| 1994-08-01 | 2,290 | 2,300 | 2,270 | 2,270 | 356,000 | 4,729.17 |
| 1994-07-29 | 2,110 | 2,270 | 2,110 | 2,260 | 488,000 | 4,708.33 |
| 1994-07-28 | 2,080 | 2,100 | 2,050 | 2,100 | 21,000 | 4,375 |
| 1994-07-27 | 2,100 | 2,100 | 2,090 | 2,100 | 37,000 | 4,375 |
| 1994-07-26 | 2,130 | 2,130 | 2,070 | 2,070 | 38,000 | 4,312.50 |
| 1994-07-25 | 2,050 | 2,150 | 2,050 | 2,140 | 39,000 | 4,458.33 |
| 1994-07-22 | 2,060 | 2,060 | 2,050 | 2,050 | 34,000 | 4,270.83 |
| 1994-07-21 | 2,080 | 2,080 | 2,050 | 2,050 | 33,000 | 4,270.83 |
| 1994-07-20 | 2,140 | 2,140 | 2,100 | 2,100 | 39,000 | 4,375 |
| 1994-07-19 | 2,140 | 2,140 | 2,130 | 2,140 | 14,000 | 4,458.33 |
| 1994-07-18 | 2,130 | 2,160 | 2,130 | 2,160 | 18,000 | 4,500 |
| 1994-07-15 | 2,140 | 2,170 | 2,130 | 2,130 | 37,000 | 4,437.50 |
| 1994-07-14 | 2,140 | 2,170 | 2,120 | 2,130 | 23,000 | 4,437.50 |
| 1994-07-13 | 2,140 | 2,140 | 2,110 | 2,140 | 21,000 | 4,458.33 |
| 1994-07-12 | 2,190 | 2,190 | 2,140 | 2,140 | 46,000 | 4,458.33 |
| 1994-07-11 | 2,200 | 2,200 | 2,140 | 2,180 | 33,000 | 4,541.67 |
| 1994-07-08 | 2,140 | 2,230 | 2,140 | 2,170 | 209,000 | 4,520.83 |
| 1994-07-07 | 2,100 | 2,140 | 2,090 | 2,130 | 50,000 | 4,437.50 |
| 1994-07-06 | 2,090 | 2,140 | 2,090 | 2,120 | 55,000 | 4,416.67 |
| 1994-07-05 | 2,040 | 2,140 | 2,040 | 2,140 | 83,000 | 4,458.33 |
| 1994-07-04 | 2,050 | 2,060 | 2,040 | 2,060 | 24,000 | 4,291.67 |
| 1994-07-01 | 2,030 | 2,050 | 2,020 | 2,040 | 54,000 | 4,250 |
| 1994-06-30 | 2,030 | 2,060 | 2,020 | 2,030 | 29,000 | 4,229.17 |
| 1994-06-29 | 2,040 | 2,050 | 2,020 | 2,030 | 57,000 | 4,229.17 |
| 1994-06-28 | 2,060 | 2,070 | 2,020 | 2,030 | 57,000 | 4,229.17 |
| 1994-06-27 | 2,050 | 2,050 | 2,020 | 2,020 | 54,000 | 4,208.33 |
| 1994-06-24 | 2,060 | 2,070 | 2,050 | 2,070 | 29,000 | 4,312.50 |
| 1994-06-23 | 2,050 | 2,070 | 2,050 | 2,070 | 43,000 | 4,312.50 |
| 1994-06-22 | 2,070 | 2,080 | 2,050 | 2,050 | 63,000 | 4,270.83 |
| 1994-06-21 | 2,080 | 2,080 | 2,080 | 2,080 | 61,000 | 4,333.33 |
| 1994-06-20 | 2,090 | 2,100 | 2,080 | 2,080 | 52,000 | 4,333.33 |
| 1994-06-17 | 2,080 | 2,100 | 2,080 | 2,090 | 92,000 | 4,354.17 |
| 1994-06-16 | 2,090 | 2,100 | 2,080 | 2,080 | 19,000 | 4,333.33 |
| 1994-06-15 | 2,090 | 2,110 | 2,080 | 2,090 | 60,000 | 4,354.17 |
| 1994-06-14 | 2,100 | 2,110 | 2,090 | 2,090 | 53,000 | 4,354.17 |
| 1994-06-13 | 2,100 | 2,110 | 2,100 | 2,100 | 87,000 | 4,375 |
| 1994-06-10 | 2,120 | 2,130 | 2,100 | 2,100 | 74,000 | 4,375 |
| 1994-06-09 | 2,080 | 2,120 | 2,080 | 2,120 | 110,000 | 4,416.67 |
| 1994-06-08 | 2,090 | 2,100 | 2,080 | 2,080 | 42,000 | 4,333.33 |
| 1994-06-07 | 2,090 | 2,100 | 2,090 | 2,100 | 41,000 | 4,375 |
| 1994-06-06 | 2,100 | 2,120 | 2,100 | 2,100 | 72,000 | 4,375 |
| 1994-06-03 | 2,110 | 2,120 | 2,100 | 2,120 | 56,000 | 4,416.67 |
| 1994-06-02 | 2,110 | 2,140 | 2,100 | 2,120 | 65,000 | 4,416.67 |
| 1994-06-01 | 2,100 | 2,140 | 2,100 | 2,140 | 46,000 | 4,458.33 |
| 1994-05-31 | 2,120 | 2,140 | 2,100 | 2,140 | 50,000 | 4,458.33 |
| 1994-05-30 | 2,150 | 2,150 | 2,100 | 2,140 | 37,000 | 4,458.33 |
| 1994-05-27 | 2,090 | 2,170 | 2,090 | 2,170 | 47,000 | 4,520.83 |
| 1994-05-26 | 2,080 | 2,090 | 2,080 | 2,080 | 28,000 | 4,333.33 |
| 1994-05-25 | 2,070 | 2,100 | 2,070 | 2,080 | 70,000 | 4,333.33 |
| 1994-05-24 | 2,110 | 2,130 | 2,080 | 2,080 | 90,000 | 4,333.33 |
| 1994-05-23 | 2,100 | 2,130 | 2,100 | 2,120 | 106,000 | 4,416.67 |
| 1994-05-20 | 2,090 | 2,120 | 2,090 | 2,100 | 53,000 | 4,375 |
| 1994-05-19 | 2,130 | 2,130 | 2,070 | 2,080 | 84,000 | 4,333.33 |
| 1994-05-18 | 2,120 | 2,130 | 2,070 | 2,100 | 67,000 | 4,375 |
| 1994-05-17 | 2,110 | 2,170 | 2,110 | 2,130 | 20,000 | 4,437.50 |
| 1994-05-16 | 2,160 | 2,180 | 2,140 | 2,150 | 21,000 | 4,479.17 |
| 1994-05-13 | 2,150 | 2,160 | 2,130 | 2,130 | 37,000 | 4,437.50 |
| 1994-05-12 | 2,160 | 2,160 | 2,150 | 2,160 | 17,000 | 4,500 |
| 1994-05-11 | 2,150 | 2,180 | 2,150 | 2,150 | 45,000 | 4,479.17 |
| 1994-05-10 | 2,160 | 2,160 | 2,150 | 2,150 | 22,000 | 4,479.17 |
| 1994-05-09 | 2,170 | 2,190 | 2,160 | 2,160 | 22,000 | 4,500 |
| 1994-05-06 | 2,190 | 2,200 | 2,170 | 2,200 | 16,000 | 4,583.33 |
| 1994-05-02 | 2,190 | 2,190 | 2,180 | 2,190 | 6,000 | 4,562.50 |
| 1994-04-28 | 2,170 | 2,200 | 2,170 | 2,200 | 37,000 | 4,583.33 |
| 1994-04-27 | 2,160 | 2,170 | 2,160 | 2,170 | 53,000 | 4,520.83 |
| 1994-04-26 | 2,180 | 2,190 | 2,170 | 2,170 | 31,000 | 4,520.83 |
| 1994-04-25 | 2,210 | 2,220 | 2,170 | 2,170 | 52,000 | 4,520.83 |
| 1994-04-22 | 2,200 | 2,210 | 2,200 | 2,200 | 37,000 | 4,583.33 |
| 1994-04-21 | 2,180 | 2,200 | 2,180 | 2,200 | 53,000 | 4,583.33 |
| 1994-04-20 | 2,200 | 2,200 | 2,180 | 2,180 | 34,000 | 4,541.67 |
| 1994-04-19 | 2,190 | 2,200 | 2,190 | 2,200 | 54,000 | 4,583.33 |
| 1994-04-18 | 2,190 | 2,200 | 2,180 | 2,190 | 51,000 | 4,562.50 |
| 1994-04-15 | 2,190 | 2,200 | 2,180 | 2,200 | 22,000 | 4,583.33 |
| 1994-04-14 | 2,200 | 2,200 | 2,180 | 2,190 | 35,000 | 4,562.50 |
| 1994-04-13 | 2,170 | 2,200 | 2,170 | 2,180 | 30,000 | 4,541.67 |
| 1994-04-12 | 2,190 | 2,190 | 2,180 | 2,190 | 22,000 | 4,562.50 |
| 1994-04-11 | 2,200 | 2,200 | 2,160 | 2,170 | 31,000 | 4,520.83 |
| 1994-04-08 | 2,170 | 2,200 | 2,160 | 2,200 | 53,000 | 4,583.33 |
| 1994-04-07 | 2,200 | 2,200 | 2,160 | 2,170 | 64,000 | 4,520.83 |
| 1994-04-06 | 2,220 | 2,240 | 2,200 | 2,200 | 93,000 | 4,583.33 |
| 1994-04-05 | 2,210 | 2,250 | 2,210 | 2,220 | 43,000 | 4,625 |
| 1994-04-04 | 2,270 | 2,270 | 2,210 | 2,210 | 74,000 | 4,604.17 |
| 1994-04-01 | 2,200 | 2,240 | 2,190 | 2,230 | 67,000 | 4,645.83 |
| 1994-03-31 | 2,230 | 2,240 | 2,180 | 2,180 | 53,000 | 4,541.67 |
| 1994-03-30 | 2,240 | 2,240 | 2,200 | 2,220 | 68,000 | 4,625 |
| 1994-03-29 | 2,290 | 2,290 | 2,240 | 2,260 | 147,000 | 4,708.33 |
| 1994-03-28 | 2,300 | 2,300 | 2,270 | 2,280 | 177,000 | 4,750 |
| 1994-03-25 | 2,610 | 2,690 | 2,600 | 2,690 | 440,000 | 4,670.14 |
| 1994-03-24 | 2,570 | 2,630 | 2,560 | 2,600 | 222,000 | 4,513.89 |
| 1994-03-23 | 2,620 | 2,620 | 2,580 | 2,590 | 193,000 | 4,496.53 |
| 1994-03-22 | 2,680 | 2,680 | 2,610 | 2,620 | 107,000 | 4,548.61 |
| 1994-03-18 | 2,710 | 2,710 | 2,670 | 2,680 | 84,000 | 4,652.78 |
| 1994-03-17 | 2,720 | 2,720 | 2,680 | 2,680 | 114,000 | 4,652.78 |
| 1994-03-16 | 2,720 | 2,750 | 2,720 | 2,730 | 71,000 | 4,739.58 |
| 1994-03-15 | 2,730 | 2,750 | 2,710 | 2,720 | 59,000 | 4,722.22 |
| 1994-03-14 | 2,730 | 2,790 | 2,730 | 2,750 | 87,000 | 4,774.31 |
| 1994-03-11 | 2,770 | 2,770 | 2,700 | 2,730 | 89,000 | 4,739.58 |
| 1994-03-10 | 2,690 | 2,730 | 2,680 | 2,690 | 101,000 | 4,670.14 |
| 1994-03-09 | 2,760 | 2,760 | 2,700 | 2,710 | 141,000 | 4,704.86 |
| 1994-03-08 | 2,780 | 2,800 | 2,750 | 2,770 | 166,000 | 4,809.03 |
| 1994-03-07 | 2,800 | 2,820 | 2,780 | 2,800 | 318,000 | 4,861.11 |
| 1994-03-04 | 2,660 | 2,750 | 2,660 | 2,750 | 425,000 | 4,774.31 |
| 1994-03-03 | 2,610 | 2,650 | 2,600 | 2,650 | 230,000 | 4,600.69 |
| 1994-03-02 | 2,630 | 2,670 | 2,600 | 2,600 | 239,000 | 4,513.89 |
| 1994-03-01 | 2,580 | 2,600 | 2,570 | 2,600 | 181,000 | 4,513.89 |
| 1994-02-28 | 2,530 | 2,580 | 2,530 | 2,570 | 199,000 | 4,461.81 |
| 1994-02-25 | 2,500 | 2,530 | 2,500 | 2,510 | 122,000 | 4,357.64 |
| 1994-02-24 | 2,520 | 2,530 | 2,500 | 2,510 | 120,000 | 4,357.64 |
| 1994-02-23 | 2,540 | 2,550 | 2,500 | 2,520 | 231,000 | 4,375 |
| 1994-02-22 | 2,510 | 2,580 | 2,510 | 2,540 | 475,000 | 4,409.72 |
| 1994-02-21 | 2,290 | 2,310 | 2,280 | 2,310 | 14,000 | 4,010.42 |
| 1994-02-18 | 2,340 | 2,340 | 2,290 | 2,300 | 65,000 | 3,993.06 |
| 1994-02-17 | 2,310 | 2,340 | 2,300 | 2,300 | 33,000 | 3,993.06 |
| 1994-02-16 | 2,300 | 2,350 | 2,290 | 2,350 | 22,000 | 4,079.86 |
| 1994-02-15 | 2,310 | 2,340 | 2,250 | 2,280 | 51,000 | 3,958.33 |
| 1994-02-14 | 2,400 | 2,400 | 2,350 | 2,360 | 40,000 | 4,097.22 |
| 1994-02-10 | 2,370 | 2,380 | 2,350 | 2,380 | 34,000 | 4,131.94 |
| 1994-02-09 | 2,410 | 2,420 | 2,350 | 2,350 | 51,000 | 4,079.86 |
| 1994-02-08 | 2,430 | 2,450 | 2,410 | 2,420 | 39,000 | 4,201.39 |
| 1994-02-07 | 2,370 | 2,450 | 2,370 | 2,450 | 43,000 | 4,253.47 |
| 1994-02-04 | 2,340 | 2,410 | 2,340 | 2,410 | 122,000 | 4,184.03 |
| 1994-02-03 | 2,420 | 2,470 | 2,360 | 2,380 | 40,000 | 4,131.94 |
| 1994-02-02 | 2,440 | 2,440 | 2,390 | 2,420 | 99,000 | 4,201.39 |
| 1994-02-01 | 2,530 | 2,530 | 2,400 | 2,400 | 110,000 | 4,166.67 |
| 1994-01-31 | 2,540 | 2,540 | 2,490 | 2,510 | 184,000 | 4,357.64 |
| 1994-01-28 | 2,390 | 2,400 | 2,360 | 2,380 | 69,000 | 4,131.94 |
| 1994-01-27 | 2,500 | 2,500 | 2,400 | 2,400 | 136,000 | 4,166.67 |
| 1994-01-26 | 2,560 | 2,560 | 2,450 | 2,500 | 176,000 | 4,340.28 |
| 1994-01-25 | 2,350 | 2,540 | 2,300 | 2,540 | 356,000 | 4,409.72 |
| 1994-01-24 | 2,280 | 2,350 | 2,260 | 2,280 | 165,000 | 3,958.33 |
| 1994-01-21 | 2,310 | 2,500 | 2,290 | 2,480 | 297,000 | 4,305.56 |
| 1994-01-20 | 2,250 | 2,310 | 2,250 | 2,290 | 132,000 | 3,975.69 |
| 1994-01-19 | 2,190 | 2,250 | 2,180 | 2,240 | 77,000 | 3,888.89 |
| 1994-01-18 | 2,130 | 2,180 | 2,130 | 2,160 | 35,000 | 3,750 |
| 1994-01-17 | 2,160 | 2,160 | 2,120 | 2,130 | 59,000 | 3,697.92 |
| 1994-01-14 | 2,100 | 2,180 | 2,080 | 2,160 | 70,000 | 3,750 |
| 1994-01-13 | 2,170 | 2,190 | 2,100 | 2,100 | 87,000 | 3,645.83 |
| 1994-01-12 | 2,140 | 2,170 | 2,140 | 2,170 | 15,000 | 3,767.36 |
| 1994-01-11 | 2,140 | 2,170 | 2,140 | 2,140 | 77,000 | 3,715.28 |
| 1994-01-10 | 2,100 | 2,130 | 2,090 | 2,120 | 55,000 | 3,680.56 |
| 1994-01-07 | 2,050 | 2,070 | 2,020 | 2,060 | 54,000 | 3,576.39 |
| 1994-01-06 | 2,100 | 2,130 | 2,050 | 2,060 | 39,000 | 3,576.39 |
| 1994-01-05 | 2,100 | 2,110 | 2,080 | 2,110 | 18,000 | 3,663.19 |
| 1994-01-04 | 2,080 | 2,100 | 2,050 | 2,100 | 7,000 | 3,645.83 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
