4547 キッセイ薬品工業(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 | 4,240 | 4,270 | 4,240 | 4,250 | 29,000 | 3,512.40 |
| 1994-12-29 | 4,220 | 4,220 | 4,200 | 4,200 | 25,000 | 3,471.07 |
| 1994-12-28 | 4,280 | 4,280 | 4,250 | 4,250 | 19,000 | 3,512.40 |
| 1994-12-27 | 4,350 | 4,350 | 4,250 | 4,300 | 48,000 | 3,553.72 |
| 1994-12-26 | 4,300 | 4,350 | 4,270 | 4,350 | 69,000 | 3,595.04 |
| 1994-12-22 | 4,220 | 4,300 | 4,210 | 4,300 | 166,000 | 3,553.72 |
| 1994-12-21 | 4,200 | 4,210 | 4,170 | 4,210 | 91,000 | 3,479.34 |
| 1994-12-20 | 4,240 | 4,250 | 4,140 | 4,250 | 113,000 | 3,512.40 |
| 1994-12-19 | 4,230 | 4,250 | 4,230 | 4,250 | 25,000 | 3,512.40 |
| 1994-12-16 | 4,240 | 4,250 | 4,230 | 4,230 | 34,000 | 3,495.87 |
| 1994-12-15 | 4,230 | 4,240 | 4,230 | 4,230 | 71,000 | 3,495.87 |
| 1994-12-14 | 4,200 | 4,230 | 4,200 | 4,230 | 105,000 | 3,495.87 |
| 1994-12-13 | 4,180 | 4,200 | 4,180 | 4,200 | 38,000 | 3,471.07 |
| 1994-12-12 | 4,160 | 4,200 | 4,160 | 4,180 | 21,000 | 3,454.55 |
| 1994-12-09 | 4,200 | 4,210 | 4,190 | 4,210 | 25,000 | 3,479.34 |
| 1994-12-08 | 4,270 | 4,280 | 4,250 | 4,250 | 7,000 | 3,512.40 |
| 1994-12-07 | 4,290 | 4,320 | 4,290 | 4,300 | 37,000 | 3,553.72 |
| 1994-12-06 | 4,290 | 4,340 | 4,270 | 4,340 | 78,000 | 3,586.78 |
| 1994-12-05 | 4,410 | 4,410 | 4,250 | 4,250 | 35,000 | 3,512.40 |
| 1994-12-02 | 4,340 | 4,400 | 4,330 | 4,360 | 221,000 | 3,603.31 |
| 1994-12-01 | 4,310 | 4,340 | 4,270 | 4,270 | 173,000 | 3,528.93 |
| 1994-11-30 | 4,220 | 4,310 | 4,210 | 4,310 | 179,000 | 3,561.98 |
| 1994-11-29 | 4,150 | 4,230 | 4,150 | 4,230 | 78,000 | 3,495.87 |
| 1994-11-28 | 4,110 | 4,150 | 4,110 | 4,150 | 32,000 | 3,429.75 |
| 1994-11-25 | 4,110 | 4,120 | 4,110 | 4,120 | 55,000 | 3,404.96 |
| 1994-11-24 | 4,070 | 4,120 | 4,070 | 4,110 | 77,000 | 3,396.69 |
| 1994-11-22 | 4,090 | 4,130 | 4,070 | 4,130 | 111,000 | 3,413.22 |
| 1994-11-21 | 4,090 | 4,090 | 4,040 | 4,040 | 24,000 | 3,338.84 |
| 1994-11-18 | 4,070 | 4,120 | 4,070 | 4,110 | 58,000 | 3,396.69 |
| 1994-11-17 | 4,000 | 4,050 | 4,000 | 4,020 | 22,000 | 3,322.31 |
| 1994-11-16 | 4,000 | 4,000 | 3,980 | 4,000 | 420,000 | 3,305.79 |
| 1994-11-15 | 3,950 | 4,000 | 3,950 | 4,000 | 45,000 | 3,305.79 |
| 1994-11-14 | 3,950 | 3,950 | 3,930 | 3,940 | 409,000 | 3,256.20 |
| 1994-11-11 | 3,940 | 3,940 | 3,890 | 3,900 | 430,000 | 3,223.14 |
| 1994-11-10 | 3,930 | 3,930 | 3,930 | 3,930 | 24,000 | 3,247.93 |
| 1994-11-09 | 3,930 | 3,940 | 3,930 | 3,930 | 429,000 | 3,247.93 |
| 1994-11-08 | 3,930 | 3,950 | 3,930 | 3,930 | 16,000 | 3,247.93 |
| 1994-11-07 | 3,860 | 3,950 | 3,850 | 3,950 | 5,000 | 3,264.46 |
| 1994-11-04 | 3,850 | 3,860 | 3,850 | 3,850 | 9,000 | 3,181.82 |
| 1994-11-02 | 3,950 | 3,950 | 3,870 | 3,950 | 531,000 | 3,264.46 |
| 1994-11-01 | 3,830 | 3,860 | 3,830 | 3,850 | 16,000 | 3,181.82 |
| 1994-10-31 | 3,830 | 3,930 | 3,830 | 3,880 | 559,000 | 3,206.61 |
| 1994-10-28 | 3,860 | 3,860 | 3,780 | 3,830 | 16,000 | 3,165.29 |
| 1994-10-27 | 3,900 | 3,900 | 3,770 | 3,900 | 39,000 | 3,223.14 |
| 1994-10-26 | 3,890 | 3,930 | 3,830 | 3,900 | 18,000 | 3,223.14 |
| 1994-10-25 | 3,850 | 3,890 | 3,830 | 3,890 | 17,000 | 3,214.88 |
| 1994-10-24 | 3,990 | 3,990 | 3,900 | 3,900 | 46,000 | 3,223.14 |
| 1994-10-21 | 3,900 | 3,950 | 3,900 | 3,950 | 40,000 | 3,264.46 |
| 1994-10-20 | 3,920 | 3,940 | 3,910 | 3,940 | 18,000 | 3,256.20 |
| 1994-10-19 | 3,950 | 3,950 | 3,910 | 3,910 | 78,000 | 3,231.41 |
| 1994-10-18 | 3,950 | 3,950 | 3,940 | 3,950 | 42,000 | 3,264.46 |
| 1994-10-17 | 3,950 | 3,950 | 3,920 | 3,930 | 59,000 | 3,247.93 |
| 1994-10-14 | 3,940 | 3,940 | 3,920 | 3,940 | 22,000 | 3,256.20 |
| 1994-10-13 | 3,990 | 3,990 | 3,950 | 3,990 | 70,000 | 3,297.52 |
| 1994-10-12 | 3,980 | 3,990 | 3,940 | 3,990 | 28,000 | 3,297.52 |
| 1994-10-11 | 4,000 | 4,000 | 3,900 | 3,900 | 6,000 | 3,223.14 |
| 1994-10-07 | 3,970 | 4,000 | 3,950 | 4,000 | 45,000 | 3,305.79 |
| 1994-10-06 | 3,970 | 4,000 | 3,970 | 4,000 | 19,000 | 3,305.79 |
| 1994-10-05 | 3,990 | 4,030 | 3,990 | 4,020 | 41,000 | 3,322.31 |
| 1994-10-04 | 4,140 | 4,140 | 4,070 | 4,070 | 56,000 | 3,363.64 |
| 1994-10-03 | 4,150 | 4,150 | 4,070 | 4,140 | 79,000 | 3,421.49 |
| 1994-09-30 | 4,050 | 4,150 | 4,040 | 4,150 | 30,000 | 3,429.75 |
| 1994-09-29 | 4,010 | 4,050 | 4,010 | 4,020 | 20,000 | 3,322.31 |
| 1994-09-28 | 3,980 | 4,000 | 3,980 | 4,000 | 46,000 | 3,305.79 |
| 1994-09-27 | 4,000 | 4,020 | 3,990 | 4,000 | 34,000 | 3,305.79 |
| 1994-09-26 | 4,000 | 4,000 | 3,950 | 4,000 | 37,000 | 3,305.79 |
| 1994-09-22 | 4,000 | 4,000 | 3,950 | 3,950 | 38,000 | 3,264.46 |
| 1994-09-21 | 3,940 | 4,030 | 3,940 | 3,960 | 84,000 | 3,272.73 |
| 1994-09-20 | 3,800 | 3,900 | 3,800 | 3,900 | 56,000 | 3,223.14 |
| 1994-09-19 | 3,700 | 3,780 | 3,700 | 3,700 | 69,000 | 3,057.85 |
| 1994-09-16 | 3,660 | 3,720 | 3,610 | 3,640 | 101,000 | 3,008.26 |
| 1994-09-14 | 3,800 | 3,800 | 3,650 | 3,660 | 46,000 | 3,024.79 |
| 1994-09-13 | 3,840 | 3,850 | 3,820 | 3,830 | 52,000 | 3,165.29 |
| 1994-09-12 | 3,930 | 3,940 | 3,850 | 3,850 | 34,000 | 3,181.82 |
| 1994-09-09 | 3,940 | 3,940 | 3,910 | 3,930 | 29,000 | 3,247.93 |
| 1994-09-08 | 3,930 | 3,930 | 3,900 | 3,900 | 28,000 | 3,223.14 |
| 1994-09-07 | 3,960 | 3,970 | 3,930 | 3,930 | 45,000 | 3,247.93 |
| 1994-09-06 | 3,950 | 3,960 | 3,950 | 3,950 | 12,000 | 3,264.46 |
| 1994-09-05 | 3,970 | 3,970 | 3,950 | 3,950 | 16,000 | 3,264.46 |
| 1994-09-02 | 4,060 | 4,090 | 3,970 | 3,970 | 73,000 | 3,280.99 |
| 1994-09-01 | 4,050 | 4,050 | 4,000 | 4,000 | 43,000 | 3,305.79 |
| 1994-08-31 | 4,030 | 4,050 | 4,030 | 4,050 | 6,000 | 3,347.11 |
| 1994-08-30 | 4,030 | 4,100 | 4,000 | 4,030 | 20,000 | 3,330.58 |
| 1994-08-29 | 4,000 | 4,030 | 4,000 | 4,030 | 17,000 | 3,330.58 |
| 1994-08-26 | 4,000 | 4,010 | 3,950 | 4,000 | 76,000 | 3,305.79 |
| 1994-08-25 | 4,050 | 4,050 | 4,010 | 4,010 | 48,000 | 3,314.05 |
| 1994-08-24 | 4,030 | 4,040 | 4,010 | 4,010 | 37,000 | 3,314.05 |
| 1994-08-23 | 4,050 | 4,050 | 4,030 | 4,030 | 36,000 | 3,330.58 |
| 1994-08-22 | 4,050 | 4,100 | 4,020 | 4,100 | 40,000 | 3,388.43 |
| 1994-08-19 | 4,060 | 4,070 | 4,050 | 4,050 | 29,000 | 3,347.11 |
| 1994-08-18 | 4,100 | 4,100 | 4,050 | 4,100 | 20,000 | 3,388.43 |
| 1994-08-17 | 4,100 | 4,110 | 4,100 | 4,100 | 86,000 | 3,388.43 |
| 1994-08-16 | 4,130 | 4,190 | 4,130 | 4,130 | 19,000 | 3,413.22 |
| 1994-08-15 | 4,110 | 4,200 | 4,110 | 4,200 | 3,000 | 3,471.07 |
| 1994-08-12 | 4,200 | 4,200 | 4,100 | 4,110 | 37,000 | 3,396.69 |
| 1994-08-11 | 4,220 | 4,230 | 4,200 | 4,210 | 27,000 | 3,479.34 |
| 1994-08-10 | 4,300 | 4,300 | 4,190 | 4,190 | 23,000 | 3,462.81 |
| 1994-08-09 | 4,160 | 4,250 | 4,160 | 4,250 | 24,000 | 3,512.40 |
| 1994-08-08 | 4,200 | 4,250 | 4,190 | 4,250 | 121,000 | 3,512.40 |
| 1994-08-05 | 4,190 | 4,220 | 4,180 | 4,220 | 28,000 | 3,487.60 |
| 1994-08-04 | 4,130 | 4,160 | 4,130 | 4,150 | 23,000 | 3,429.75 |
| 1994-08-03 | 4,120 | 4,150 | 4,110 | 4,150 | 47,000 | 3,429.75 |
| 1994-08-02 | 4,210 | 4,210 | 4,120 | 4,120 | 45,000 | 3,404.96 |
| 1994-08-01 | 4,190 | 4,190 | 4,160 | 4,160 | 29,000 | 3,438.02 |
| 1994-07-29 | 4,170 | 4,200 | 4,160 | 4,190 | 12,000 | 3,462.81 |
| 1994-07-28 | 4,190 | 4,190 | 4,140 | 4,150 | 29,000 | 3,429.75 |
| 1994-07-27 | 4,190 | 4,200 | 4,170 | 4,170 | 26,000 | 3,446.28 |
| 1994-07-26 | 4,200 | 4,220 | 4,180 | 4,180 | 31,000 | 3,454.55 |
| 1994-07-25 | 4,200 | 4,200 | 4,150 | 4,150 | 20,000 | 3,429.75 |
| 1994-07-22 | 4,210 | 4,210 | 4,170 | 4,170 | 34,000 | 3,446.28 |
| 1994-07-21 | 4,230 | 4,230 | 4,200 | 4,210 | 43,000 | 3,479.34 |
| 1994-07-20 | 4,350 | 4,350 | 4,280 | 4,280 | 46,000 | 3,537.19 |
| 1994-07-19 | 4,350 | 4,350 | 4,280 | 4,280 | 22,000 | 3,537.19 |
| 1994-07-18 | 4,330 | 4,340 | 4,300 | 4,300 | 20,000 | 3,553.72 |
| 1994-07-15 | 4,350 | 4,350 | 4,280 | 4,280 | 35,000 | 3,537.19 |
| 1994-07-14 | 4,390 | 4,390 | 4,280 | 4,280 | 19,000 | 3,537.19 |
| 1994-07-13 | 4,330 | 4,390 | 4,300 | 4,390 | 10,000 | 3,628.10 |
| 1994-07-12 | 4,350 | 4,360 | 4,290 | 4,330 | 38,000 | 3,578.51 |
| 1994-07-11 | 4,410 | 4,410 | 4,320 | 4,370 | 26,000 | 3,611.57 |
| 1994-07-08 | 4,470 | 4,480 | 4,390 | 4,420 | 130,000 | 3,652.89 |
| 1994-07-07 | 4,350 | 4,600 | 4,350 | 4,420 | 597,000 | 3,652.89 |
| 1994-07-06 | 4,200 | 4,250 | 4,200 | 4,250 | 39,000 | 3,512.40 |
| 1994-07-05 | 4,170 | 4,220 | 4,170 | 4,200 | 35,000 | 3,471.07 |
| 1994-07-04 | 4,250 | 4,250 | 4,170 | 4,170 | 43,000 | 3,446.28 |
| 1994-07-01 | 4,250 | 4,250 | 4,170 | 4,200 | 24,000 | 3,471.07 |
| 1994-06-30 | 4,220 | 4,220 | 4,160 | 4,160 | 51,000 | 3,438.02 |
| 1994-06-29 | 4,290 | 4,290 | 4,230 | 4,230 | 35,000 | 3,495.87 |
| 1994-06-28 | 4,200 | 4,300 | 4,200 | 4,300 | 51,000 | 3,553.72 |
| 1994-06-27 | 4,290 | 4,290 | 4,200 | 4,220 | 10,000 | 3,487.60 |
| 1994-06-24 | 4,300 | 4,350 | 4,290 | 4,350 | 18,000 | 3,595.04 |
| 1994-06-23 | 4,300 | 4,350 | 4,260 | 4,350 | 42,000 | 3,595.04 |
| 1994-06-22 | 4,260 | 4,300 | 4,250 | 4,260 | 37,000 | 3,520.66 |
| 1994-06-21 | 4,330 | 4,330 | 4,300 | 4,310 | 48,000 | 3,561.98 |
| 1994-06-20 | 4,400 | 4,410 | 4,330 | 4,330 | 56,000 | 3,578.51 |
| 1994-06-17 | 4,370 | 4,440 | 4,350 | 4,440 | 152,000 | 3,669.42 |
| 1994-06-16 | 4,370 | 4,370 | 4,330 | 4,330 | 63,000 | 3,578.51 |
| 1994-06-15 | 4,400 | 4,400 | 4,360 | 4,360 | 52,000 | 3,603.31 |
| 1994-06-14 | 4,400 | 4,400 | 4,370 | 4,390 | 47,000 | 3,628.10 |
| 1994-06-13 | 4,400 | 4,400 | 4,390 | 4,390 | 11,000 | 3,628.10 |
| 1994-06-10 | 4,400 | 4,420 | 4,350 | 4,360 | 84,000 | 3,603.31 |
| 1994-06-09 | 4,450 | 4,450 | 4,360 | 4,400 | 77,000 | 3,636.36 |
| 1994-06-08 | 4,380 | 4,420 | 4,360 | 4,420 | 68,000 | 3,652.89 |
| 1994-06-07 | 4,370 | 4,390 | 4,350 | 4,390 | 45,000 | 3,628.10 |
| 1994-06-06 | 4,460 | 4,460 | 4,350 | 4,350 | 15,000 | 3,595.04 |
| 1994-06-03 | 4,460 | 4,470 | 4,420 | 4,460 | 58,000 | 3,685.95 |
| 1994-06-02 | 4,470 | 4,480 | 4,440 | 4,450 | 193,000 | 3,677.69 |
| 1994-06-01 | 4,400 | 4,440 | 4,360 | 4,440 | 178,000 | 3,669.42 |
| 1994-05-31 | 4,300 | 4,360 | 4,300 | 4,360 | 52,000 | 3,603.31 |
| 1994-05-30 | 4,300 | 4,350 | 4,300 | 4,330 | 39,000 | 3,578.51 |
| 1994-05-27 | 4,240 | 4,270 | 4,230 | 4,250 | 72,000 | 3,512.40 |
| 1994-05-26 | 4,320 | 4,350 | 4,230 | 4,230 | 70,000 | 3,495.87 |
| 1994-05-25 | 4,350 | 4,390 | 4,330 | 4,330 | 106,000 | 3,578.51 |
| 1994-05-24 | 4,290 | 4,420 | 4,280 | 4,400 | 283,000 | 3,636.36 |
| 1994-05-23 | 4,330 | 4,330 | 4,240 | 4,280 | 105,000 | 3,537.19 |
| 1994-05-20 | 4,190 | 4,340 | 4,190 | 4,330 | 224,000 | 3,578.51 |
| 1994-05-19 | 4,030 | 4,080 | 4,020 | 4,080 | 15,000 | 3,371.90 |
| 1994-05-18 | 4,050 | 4,050 | 4,030 | 4,030 | 14,000 | 3,330.58 |
| 1994-05-17 | 4,050 | 4,050 | 4,020 | 4,020 | 51,000 | 3,322.31 |
| 1994-05-16 | 4,030 | 4,050 | 4,030 | 4,030 | 25,000 | 3,330.58 |
| 1994-05-13 | 4,040 | 4,070 | 4,020 | 4,020 | 57,000 | 3,322.31 |
| 1994-05-12 | 4,100 | 4,100 | 4,020 | 4,040 | 57,000 | 3,338.84 |
| 1994-05-11 | 4,120 | 4,120 | 4,110 | 4,110 | 41,000 | 3,396.69 |
| 1994-05-10 | 4,110 | 4,130 | 4,110 | 4,110 | 24,000 | 3,396.69 |
| 1994-05-09 | 4,140 | 4,140 | 4,110 | 4,130 | 23,000 | 3,413.22 |
| 1994-05-06 | 4,250 | 4,250 | 4,140 | 4,140 | 21,000 | 3,421.49 |
| 1994-05-02 | 4,230 | 4,230 | 4,210 | 4,210 | 5,000 | 3,479.34 |
| 1994-04-28 | 4,160 | 4,300 | 4,110 | 4,300 | 41,000 | 3,553.72 |
| 1994-04-27 | 4,180 | 4,230 | 4,160 | 4,160 | 17,000 | 3,438.02 |
| 1994-04-26 | 4,130 | 4,200 | 4,130 | 4,200 | 27,000 | 3,471.07 |
| 1994-04-25 | 4,160 | 4,200 | 4,140 | 4,200 | 40,000 | 3,471.07 |
| 1994-04-22 | 4,270 | 4,270 | 4,160 | 4,160 | 43,000 | 3,438.02 |
| 1994-04-21 | 4,210 | 4,270 | 4,210 | 4,270 | 35,000 | 3,528.93 |
| 1994-04-20 | 4,320 | 4,320 | 4,220 | 4,220 | 43,000 | 3,487.60 |
| 1994-04-19 | 4,340 | 4,340 | 4,270 | 4,280 | 91,000 | 3,537.19 |
| 1994-04-18 | 4,210 | 4,320 | 4,210 | 4,300 | 145,000 | 3,553.72 |
| 1994-04-15 | 4,100 | 4,200 | 4,100 | 4,150 | 78,000 | 3,429.75 |
| 1994-04-14 | 4,070 | 4,130 | 4,060 | 4,070 | 85,000 | 3,363.64 |
| 1994-04-13 | 4,030 | 4,070 | 4,020 | 4,060 | 40,000 | 3,355.37 |
| 1994-04-12 | 4,070 | 4,070 | 4,020 | 4,040 | 41,000 | 3,338.84 |
| 1994-04-11 | 4,100 | 4,100 | 4,070 | 4,100 | 45,000 | 3,388.43 |
| 1994-04-08 | 4,100 | 4,100 | 4,060 | 4,100 | 43,000 | 3,388.43 |
| 1994-04-07 | 4,200 | 4,210 | 4,050 | 4,140 | 115,000 | 3,421.49 |
| 1994-04-06 | 4,260 | 4,300 | 4,220 | 4,220 | 95,000 | 3,487.60 |
| 1994-04-05 | 4,200 | 4,300 | 4,200 | 4,250 | 77,000 | 3,512.40 |
| 1994-04-04 | 4,250 | 4,250 | 4,200 | 4,220 | 57,000 | 3,487.60 |
| 1994-04-01 | 4,300 | 4,320 | 4,210 | 4,220 | 60,000 | 3,487.60 |
| 1994-03-31 | 4,290 | 4,320 | 4,200 | 4,320 | 50,000 | 3,570.25 |
| 1994-03-30 | 4,200 | 4,290 | 4,150 | 4,280 | 57,000 | 3,537.19 |
| 1994-03-29 | 4,260 | 4,290 | 4,200 | 4,250 | 68,000 | 3,512.40 |
| 1994-03-28 | 4,240 | 4,300 | 4,200 | 4,260 | 118,000 | 3,520.66 |
| 1994-03-25 | 4,310 | 4,500 | 4,310 | 4,500 | 210,000 | 3,380.92 |
| 1994-03-24 | 4,400 | 4,400 | 4,350 | 4,360 | 203,000 | 3,275.73 |
| 1994-03-23 | 4,420 | 4,450 | 4,380 | 4,400 | 140,000 | 3,305.79 |
| 1994-03-22 | 4,510 | 4,540 | 4,360 | 4,400 | 136,000 | 3,305.79 |
| 1994-03-18 | 4,630 | 4,630 | 4,470 | 4,480 | 64,000 | 3,365.89 |
| 1994-03-17 | 4,740 | 4,740 | 4,630 | 4,630 | 51,000 | 3,478.59 |
| 1994-03-16 | 4,750 | 4,780 | 4,630 | 4,650 | 54,000 | 3,493.61 |
| 1994-03-15 | 4,820 | 4,860 | 4,640 | 4,750 | 72,000 | 3,568.75 |
| 1994-03-14 | 4,900 | 4,910 | 4,830 | 4,830 | 50,000 | 3,628.85 |
| 1994-03-11 | 4,900 | 4,900 | 4,820 | 4,880 | 85,000 | 3,666.42 |
| 1994-03-10 | 4,890 | 4,900 | 4,840 | 4,850 | 132,000 | 3,643.88 |
| 1994-03-09 | 4,660 | 4,910 | 4,630 | 4,790 | 599,000 | 3,598.80 |
| 1994-03-08 | 4,530 | 4,680 | 4,530 | 4,630 | 447,000 | 3,478.59 |
| 1994-03-07 | 4,480 | 4,600 | 4,470 | 4,530 | 158,000 | 3,403.46 |
| 1994-03-04 | 4,500 | 4,500 | 4,360 | 4,360 | 219,000 | 3,275.73 |
| 1994-03-03 | 4,660 | 4,660 | 4,530 | 4,530 | 79,000 | 3,403.46 |
| 1994-03-02 | 4,820 | 4,820 | 4,700 | 4,710 | 59,000 | 3,538.69 |
| 1994-03-01 | 4,850 | 4,850 | 4,770 | 4,770 | 80,000 | 3,583.77 |
| 1994-02-28 | 4,890 | 4,890 | 4,710 | 4,780 | 121,000 | 3,591.28 |
| 1994-02-25 | 4,930 | 4,950 | 4,890 | 4,900 | 206,000 | 3,681.44 |
| 1994-02-24 | 4,860 | 4,900 | 4,830 | 4,880 | 427,000 | 3,666.42 |
| 1994-02-23 | 4,700 | 4,960 | 4,700 | 4,810 | 797,000 | 3,613.82 |
| 1994-02-22 | 4,650 | 4,650 | 4,650 | 4,650 | 341,000 | 3,493.61 |
| 1994-02-21 | 5,770 | 5,780 | 5,650 | 5,650 | 119,000 | 4,244.93 |
| 1994-02-18 | 5,800 | 5,800 | 5,750 | 5,800 | 20,000 | 4,357.63 |
| 1994-02-17 | 5,820 | 5,860 | 5,800 | 5,800 | 39,000 | 4,357.63 |
| 1994-02-16 | 5,830 | 5,860 | 5,830 | 5,830 | 48,000 | 4,380.17 |
| 1994-02-15 | 5,890 | 5,890 | 5,820 | 5,820 | 39,000 | 4,372.65 |
| 1994-02-14 | 5,930 | 5,950 | 5,920 | 5,920 | 109,000 | 4,447.78 |
| 1994-02-10 | 5,950 | 5,980 | 5,940 | 5,940 | 36,000 | 4,462.81 |
| 1994-02-09 | 6,010 | 6,010 | 5,900 | 5,950 | 41,000 | 4,470.32 |
| 1994-02-08 | 6,000 | 6,040 | 5,980 | 6,000 | 39,000 | 4,507.89 |
| 1994-02-07 | 5,990 | 6,000 | 5,990 | 6,000 | 54,000 | 4,507.89 |
| 1994-02-04 | 6,000 | 6,010 | 5,990 | 5,990 | 33,000 | 4,500.38 |
| 1994-02-03 | 6,020 | 6,130 | 5,980 | 5,980 | 116,000 | 4,492.86 |
| 1994-02-02 | 5,920 | 5,980 | 5,900 | 5,950 | 82,000 | 4,470.32 |
| 1994-02-01 | 6,180 | 6,180 | 5,990 | 6,020 | 99,000 | 4,522.92 |
| 1994-01-31 | 6,150 | 6,150 | 6,050 | 6,100 | 91,000 | 4,583.02 |
| 1994-01-28 | 6,000 | 6,000 | 5,950 | 5,950 | 64,000 | 4,470.32 |
| 1994-01-27 | 5,890 | 6,050 | 5,890 | 6,000 | 115,000 | 4,507.89 |
| 1994-01-26 | 5,830 | 5,900 | 5,830 | 5,890 | 81,000 | 4,425.24 |
| 1994-01-25 | 5,800 | 5,830 | 5,780 | 5,810 | 65,000 | 4,365.14 |
| 1994-01-24 | 5,730 | 5,800 | 5,700 | 5,790 | 35,000 | 4,350.11 |
| 1994-01-21 | 5,940 | 5,950 | 5,900 | 5,930 | 125,000 | 4,455.30 |
| 1994-01-20 | 5,880 | 5,950 | 5,880 | 5,910 | 64,000 | 4,440.27 |
| 1994-01-19 | 5,870 | 5,870 | 5,810 | 5,870 | 135,000 | 4,410.22 |
| 1994-01-18 | 5,870 | 5,880 | 5,840 | 5,860 | 100,000 | 4,402.70 |
| 1994-01-17 | 5,850 | 5,870 | 5,800 | 5,810 | 53,000 | 4,365.14 |
| 1994-01-14 | 5,710 | 5,800 | 5,700 | 5,800 | 52,000 | 4,357.63 |
| 1994-01-13 | 5,770 | 5,800 | 5,700 | 5,700 | 54,000 | 4,282.49 |
| 1994-01-12 | 5,690 | 5,700 | 5,640 | 5,700 | 40,000 | 4,282.49 |
| 1994-01-11 | 5,690 | 5,750 | 5,650 | 5,650 | 142,000 | 4,244.93 |
| 1994-01-10 | 5,650 | 5,700 | 5,630 | 5,690 | 115,000 | 4,274.98 |
| 1994-01-07 | 5,500 | 5,640 | 5,460 | 5,560 | 215,000 | 4,177.31 |
| 1994-01-06 | 5,500 | 5,550 | 5,490 | 5,500 | 157,000 | 4,132.23 |
| 1994-01-05 | 5,410 | 5,430 | 5,390 | 5,400 | 51,000 | 4,057.10 |
| 1994-01-04 | 5,430 | 5,430 | 5,400 | 5,400 | 14,000 | 4,057.10 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株