4911 (株)資生堂 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 | 1,180 | 1,180 | 1,170 | 1,180 | 53,000 | 1,180 |
| 1994-12-29 | 1,170 | 1,180 | 1,170 | 1,180 | 82,000 | 1,180 |
| 1994-12-28 | 1,180 | 1,190 | 1,180 | 1,180 | 69,000 | 1,180 |
| 1994-12-27 | 1,190 | 1,190 | 1,180 | 1,180 | 362,000 | 1,180 |
| 1994-12-26 | 1,160 | 1,180 | 1,160 | 1,180 | 353,000 | 1,180 |
| 1994-12-22 | 1,150 | 1,170 | 1,140 | 1,150 | 328,000 | 1,150 |
| 1994-12-21 | 1,150 | 1,150 | 1,140 | 1,140 | 273,000 | 1,140 |
| 1994-12-20 | 1,140 | 1,150 | 1,140 | 1,150 | 120,000 | 1,150 |
| 1994-12-19 | 1,140 | 1,150 | 1,130 | 1,150 | 152,000 | 1,150 |
| 1994-12-16 | 1,140 | 1,140 | 1,130 | 1,140 | 200,000 | 1,140 |
| 1994-12-15 | 1,150 | 1,150 | 1,130 | 1,140 | 400,000 | 1,140 |
| 1994-12-14 | 1,150 | 1,150 | 1,140 | 1,150 | 215,000 | 1,150 |
| 1994-12-13 | 1,160 | 1,170 | 1,150 | 1,160 | 331,000 | 1,160 |
| 1994-12-12 | 1,180 | 1,190 | 1,170 | 1,180 | 387,000 | 1,180 |
| 1994-12-09 | 1,170 | 1,170 | 1,160 | 1,170 | 301,000 | 1,170 |
| 1994-12-08 | 1,190 | 1,190 | 1,160 | 1,170 | 156,000 | 1,170 |
| 1994-12-07 | 1,180 | 1,190 | 1,180 | 1,190 | 91,000 | 1,190 |
| 1994-12-06 | 1,190 | 1,200 | 1,180 | 1,190 | 257,000 | 1,190 |
| 1994-12-05 | 1,190 | 1,210 | 1,190 | 1,200 | 401,000 | 1,200 |
| 1994-12-02 | 1,190 | 1,200 | 1,180 | 1,190 | 70,000 | 1,190 |
| 1994-12-01 | 1,190 | 1,200 | 1,180 | 1,200 | 267,000 | 1,200 |
| 1994-11-30 | 1,180 | 1,200 | 1,170 | 1,200 | 203,000 | 1,200 |
| 1994-11-29 | 1,170 | 1,170 | 1,160 | 1,170 | 91,000 | 1,170 |
| 1994-11-28 | 1,160 | 1,170 | 1,160 | 1,160 | 150,000 | 1,160 |
| 1994-11-25 | 1,180 | 1,180 | 1,160 | 1,160 | 393,000 | 1,160 |
| 1994-11-24 | 1,160 | 1,180 | 1,150 | 1,180 | 329,000 | 1,180 |
| 1994-11-22 | 1,190 | 1,190 | 1,170 | 1,170 | 377,000 | 1,170 |
| 1994-11-21 | 1,200 | 1,200 | 1,180 | 1,190 | 510,000 | 1,190 |
| 1994-11-18 | 1,190 | 1,200 | 1,180 | 1,190 | 221,000 | 1,190 |
| 1994-11-17 | 1,180 | 1,190 | 1,180 | 1,180 | 47,000 | 1,180 |
| 1994-11-16 | 1,190 | 1,190 | 1,180 | 1,180 | 236,000 | 1,180 |
| 1994-11-15 | 1,200 | 1,200 | 1,180 | 1,180 | 86,000 | 1,180 |
| 1994-11-14 | 1,200 | 1,200 | 1,190 | 1,200 | 303,000 | 1,200 |
| 1994-11-11 | 1,200 | 1,210 | 1,190 | 1,200 | 534,000 | 1,200 |
| 1994-11-10 | 1,200 | 1,200 | 1,180 | 1,190 | 399,000 | 1,190 |
| 1994-11-09 | 1,190 | 1,190 | 1,170 | 1,190 | 333,000 | 1,190 |
| 1994-11-08 | 1,180 | 1,190 | 1,170 | 1,190 | 227,000 | 1,190 |
| 1994-11-07 | 1,180 | 1,180 | 1,170 | 1,170 | 197,000 | 1,170 |
| 1994-11-04 | 1,190 | 1,190 | 1,180 | 1,180 | 117,000 | 1,180 |
| 1994-11-02 | 1,170 | 1,190 | 1,170 | 1,190 | 272,000 | 1,190 |
| 1994-11-01 | 1,170 | 1,170 | 1,170 | 1,170 | 95,000 | 1,170 |
| 1994-10-31 | 1,180 | 1,190 | 1,170 | 1,170 | 108,000 | 1,170 |
| 1994-10-28 | 1,180 | 1,180 | 1,170 | 1,170 | 45,000 | 1,170 |
| 1994-10-27 | 1,180 | 1,190 | 1,180 | 1,180 | 151,000 | 1,180 |
| 1994-10-26 | 1,180 | 1,180 | 1,170 | 1,180 | 61,000 | 1,180 |
| 1994-10-25 | 1,180 | 1,190 | 1,170 | 1,180 | 195,000 | 1,180 |
| 1994-10-24 | 1,190 | 1,190 | 1,180 | 1,190 | 146,000 | 1,190 |
| 1994-10-21 | 1,180 | 1,200 | 1,170 | 1,190 | 864,000 | 1,190 |
| 1994-10-20 | 1,160 | 1,190 | 1,150 | 1,190 | 710,000 | 1,190 |
| 1994-10-19 | 1,180 | 1,180 | 1,150 | 1,160 | 487,000 | 1,160 |
| 1994-10-18 | 1,190 | 1,190 | 1,170 | 1,180 | 352,000 | 1,180 |
| 1994-10-17 | 1,180 | 1,200 | 1,170 | 1,180 | 173,000 | 1,180 |
| 1994-10-14 | 1,190 | 1,200 | 1,170 | 1,170 | 214,000 | 1,170 |
| 1994-10-13 | 1,170 | 1,180 | 1,160 | 1,180 | 185,000 | 1,180 |
| 1994-10-12 | 1,170 | 1,170 | 1,160 | 1,160 | 130,000 | 1,160 |
| 1994-10-11 | 1,170 | 1,180 | 1,170 | 1,180 | 125,000 | 1,180 |
| 1994-10-07 | 1,170 | 1,170 | 1,170 | 1,170 | 112,000 | 1,170 |
| 1994-10-06 | 1,170 | 1,180 | 1,170 | 1,170 | 98,000 | 1,170 |
| 1994-10-05 | 1,170 | 1,180 | 1,160 | 1,170 | 116,000 | 1,170 |
| 1994-10-04 | 1,190 | 1,190 | 1,160 | 1,180 | 495,000 | 1,180 |
| 1994-10-03 | 1,190 | 1,190 | 1,180 | 1,190 | 288,000 | 1,190 |
| 1994-09-30 | 1,170 | 1,190 | 1,170 | 1,190 | 209,000 | 1,190 |
| 1994-09-29 | 1,170 | 1,190 | 1,160 | 1,170 | 385,000 | 1,170 |
| 1994-09-28 | 1,180 | 1,180 | 1,160 | 1,170 | 338,000 | 1,170 |
| 1994-09-27 | 1,190 | 1,190 | 1,170 | 1,170 | 163,000 | 1,170 |
| 1994-09-26 | 1,170 | 1,190 | 1,170 | 1,180 | 178,000 | 1,180 |
| 1994-09-22 | 1,180 | 1,190 | 1,170 | 1,170 | 464,000 | 1,170 |
| 1994-09-21 | 1,170 | 1,180 | 1,160 | 1,180 | 383,000 | 1,180 |
| 1994-09-20 | 1,170 | 1,190 | 1,160 | 1,170 | 657,000 | 1,170 |
| 1994-09-19 | 1,180 | 1,190 | 1,170 | 1,170 | 222,000 | 1,170 |
| 1994-09-16 | 1,190 | 1,200 | 1,180 | 1,180 | 346,000 | 1,180 |
| 1994-09-14 | 1,190 | 1,190 | 1,180 | 1,190 | 194,000 | 1,190 |
| 1994-09-13 | 1,180 | 1,200 | 1,170 | 1,190 | 800,000 | 1,190 |
| 1994-09-12 | 1,190 | 1,190 | 1,180 | 1,180 | 128,000 | 1,180 |
| 1994-09-09 | 1,160 | 1,180 | 1,160 | 1,180 | 665,000 | 1,180 |
| 1994-09-08 | 1,180 | 1,190 | 1,170 | 1,170 | 441,000 | 1,170 |
| 1994-09-07 | 1,170 | 1,190 | 1,160 | 1,190 | 424,000 | 1,190 |
| 1994-09-06 | 1,170 | 1,180 | 1,170 | 1,180 | 216,000 | 1,180 |
| 1994-09-05 | 1,170 | 1,180 | 1,170 | 1,170 | 93,000 | 1,170 |
| 1994-09-02 | 1,170 | 1,190 | 1,170 | 1,190 | 344,000 | 1,190 |
| 1994-09-01 | 1,160 | 1,170 | 1,160 | 1,160 | 367,000 | 1,160 |
| 1994-08-31 | 1,160 | 1,170 | 1,150 | 1,160 | 340,000 | 1,160 |
| 1994-08-30 | 1,140 | 1,160 | 1,140 | 1,150 | 338,000 | 1,150 |
| 1994-08-29 | 1,150 | 1,150 | 1,140 | 1,140 | 137,000 | 1,140 |
| 1994-08-26 | 1,170 | 1,170 | 1,140 | 1,140 | 527,000 | 1,140 |
| 1994-08-25 | 1,140 | 1,160 | 1,140 | 1,150 | 528,000 | 1,150 |
| 1994-08-24 | 1,150 | 1,150 | 1,130 | 1,140 | 442,000 | 1,140 |
| 1994-08-23 | 1,150 | 1,160 | 1,140 | 1,140 | 147,000 | 1,140 |
| 1994-08-22 | 1,160 | 1,160 | 1,150 | 1,160 | 181,000 | 1,160 |
| 1994-08-19 | 1,150 | 1,160 | 1,140 | 1,150 | 332,000 | 1,150 |
| 1994-08-18 | 1,150 | 1,160 | 1,140 | 1,150 | 293,000 | 1,150 |
| 1994-08-17 | 1,150 | 1,160 | 1,140 | 1,150 | 434,000 | 1,150 |
| 1994-08-16 | 1,160 | 1,160 | 1,140 | 1,150 | 381,000 | 1,150 |
| 1994-08-15 | 1,150 | 1,170 | 1,150 | 1,160 | 369,000 | 1,160 |
| 1994-08-12 | 1,170 | 1,180 | 1,160 | 1,160 | 470,000 | 1,160 |
| 1994-08-11 | 1,160 | 1,190 | 1,150 | 1,180 | 1,851,000 | 1,180 |
| 1994-08-10 | 1,160 | 1,170 | 1,150 | 1,170 | 379,000 | 1,170 |
| 1994-08-09 | 1,160 | 1,170 | 1,140 | 1,140 | 358,000 | 1,140 |
| 1994-08-08 | 1,170 | 1,170 | 1,160 | 1,170 | 174,000 | 1,170 |
| 1994-08-05 | 1,180 | 1,190 | 1,160 | 1,160 | 197,000 | 1,160 |
| 1994-08-04 | 1,180 | 1,200 | 1,180 | 1,200 | 1,622,000 | 1,200 |
| 1994-08-03 | 1,180 | 1,190 | 1,180 | 1,190 | 101,000 | 1,190 |
| 1994-08-02 | 1,180 | 1,180 | 1,170 | 1,180 | 103,000 | 1,180 |
| 1994-08-01 | 1,160 | 1,180 | 1,160 | 1,170 | 66,000 | 1,170 |
| 1994-07-29 | 1,170 | 1,170 | 1,160 | 1,170 | 270,000 | 1,170 |
| 1994-07-28 | 1,170 | 1,170 | 1,160 | 1,160 | 326,000 | 1,160 |
| 1994-07-27 | 1,170 | 1,170 | 1,160 | 1,170 | 190,000 | 1,170 |
| 1994-07-26 | 1,170 | 1,190 | 1,160 | 1,170 | 641,000 | 1,170 |
| 1994-07-25 | 1,170 | 1,180 | 1,160 | 1,160 | 265,000 | 1,160 |
| 1994-07-22 | 1,170 | 1,180 | 1,160 | 1,170 | 290,000 | 1,170 |
| 1994-07-21 | 1,180 | 1,190 | 1,170 | 1,170 | 185,000 | 1,170 |
| 1994-07-20 | 1,190 | 1,200 | 1,180 | 1,180 | 364,000 | 1,180 |
| 1994-07-19 | 1,200 | 1,200 | 1,190 | 1,190 | 95,000 | 1,190 |
| 1994-07-18 | 1,190 | 1,200 | 1,190 | 1,200 | 88,000 | 1,200 |
| 1994-07-15 | 1,190 | 1,210 | 1,190 | 1,190 | 156,000 | 1,190 |
| 1994-07-14 | 1,200 | 1,200 | 1,180 | 1,190 | 117,000 | 1,190 |
| 1994-07-13 | 1,190 | 1,200 | 1,190 | 1,200 | 146,000 | 1,200 |
| 1994-07-12 | 1,210 | 1,210 | 1,190 | 1,190 | 201,000 | 1,190 |
| 1994-07-11 | 1,190 | 1,200 | 1,190 | 1,200 | 137,000 | 1,200 |
| 1994-07-08 | 1,200 | 1,200 | 1,190 | 1,190 | 196,000 | 1,190 |
| 1994-07-07 | 1,200 | 1,210 | 1,190 | 1,210 | 126,000 | 1,210 |
| 1994-07-06 | 1,210 | 1,220 | 1,190 | 1,190 | 189,000 | 1,190 |
| 1994-07-05 | 1,190 | 1,220 | 1,190 | 1,220 | 259,000 | 1,220 |
| 1994-07-04 | 1,180 | 1,190 | 1,180 | 1,190 | 224,000 | 1,190 |
| 1994-07-01 | 1,190 | 1,190 | 1,170 | 1,170 | 210,000 | 1,170 |
| 1994-06-30 | 1,180 | 1,190 | 1,170 | 1,180 | 614,000 | 1,180 |
| 1994-06-29 | 1,210 | 1,210 | 1,180 | 1,200 | 148,000 | 1,200 |
| 1994-06-28 | 1,210 | 1,220 | 1,200 | 1,210 | 335,000 | 1,210 |
| 1994-06-27 | 1,190 | 1,210 | 1,180 | 1,210 | 197,000 | 1,210 |
| 1994-06-24 | 1,210 | 1,220 | 1,200 | 1,220 | 291,000 | 1,220 |
| 1994-06-23 | 1,210 | 1,220 | 1,190 | 1,210 | 307,000 | 1,210 |
| 1994-06-22 | 1,180 | 1,200 | 1,160 | 1,200 | 301,000 | 1,200 |
| 1994-06-21 | 1,180 | 1,190 | 1,180 | 1,190 | 190,000 | 1,190 |
| 1994-06-20 | 1,220 | 1,220 | 1,180 | 1,180 | 396,000 | 1,180 |
| 1994-06-17 | 1,230 | 1,250 | 1,220 | 1,220 | 367,000 | 1,220 |
| 1994-06-16 | 1,240 | 1,250 | 1,240 | 1,240 | 212,000 | 1,240 |
| 1994-06-15 | 1,230 | 1,260 | 1,230 | 1,240 | 469,000 | 1,240 |
| 1994-06-14 | 1,250 | 1,250 | 1,220 | 1,220 | 410,000 | 1,220 |
| 1994-06-13 | 1,270 | 1,270 | 1,260 | 1,270 | 184,000 | 1,270 |
| 1994-06-10 | 1,250 | 1,280 | 1,250 | 1,270 | 1,581,000 | 1,270 |
| 1994-06-09 | 1,230 | 1,250 | 1,220 | 1,250 | 854,000 | 1,250 |
| 1994-06-08 | 1,220 | 1,220 | 1,200 | 1,220 | 574,000 | 1,220 |
| 1994-06-07 | 1,200 | 1,230 | 1,190 | 1,230 | 285,000 | 1,230 |
| 1994-06-06 | 1,220 | 1,220 | 1,180 | 1,190 | 171,000 | 1,190 |
| 1994-06-03 | 1,200 | 1,220 | 1,200 | 1,220 | 520,000 | 1,220 |
| 1994-06-02 | 1,210 | 1,220 | 1,200 | 1,200 | 405,000 | 1,200 |
| 1994-06-01 | 1,190 | 1,210 | 1,180 | 1,210 | 534,000 | 1,210 |
| 1994-05-31 | 1,200 | 1,220 | 1,190 | 1,200 | 220,000 | 1,200 |
| 1994-05-30 | 1,210 | 1,210 | 1,190 | 1,190 | 177,000 | 1,190 |
| 1994-05-27 | 1,190 | 1,210 | 1,190 | 1,210 | 118,000 | 1,210 |
| 1994-05-26 | 1,200 | 1,210 | 1,190 | 1,190 | 188,000 | 1,190 |
| 1994-05-25 | 1,210 | 1,210 | 1,200 | 1,210 | 220,000 | 1,210 |
| 1994-05-24 | 1,200 | 1,220 | 1,200 | 1,210 | 192,000 | 1,210 |
| 1994-05-23 | 1,210 | 1,220 | 1,200 | 1,200 | 164,000 | 1,200 |
| 1994-05-20 | 1,190 | 1,220 | 1,190 | 1,210 | 372,000 | 1,210 |
| 1994-05-19 | 1,190 | 1,210 | 1,190 | 1,200 | 212,000 | 1,200 |
| 1994-05-18 | 1,180 | 1,200 | 1,180 | 1,200 | 32,000 | 1,200 |
| 1994-05-17 | 1,170 | 1,200 | 1,160 | 1,190 | 166,000 | 1,190 |
| 1994-05-16 | 1,190 | 1,200 | 1,170 | 1,170 | 256,000 | 1,170 |
| 1994-05-13 | 1,200 | 1,210 | 1,190 | 1,190 | 253,000 | 1,190 |
| 1994-05-12 | 1,200 | 1,210 | 1,180 | 1,200 | 244,000 | 1,200 |
| 1994-05-11 | 1,200 | 1,210 | 1,190 | 1,200 | 329,000 | 1,200 |
| 1994-05-10 | 1,180 | 1,200 | 1,180 | 1,200 | 331,000 | 1,200 |
| 1994-05-09 | 1,190 | 1,190 | 1,170 | 1,180 | 175,000 | 1,180 |
| 1994-05-06 | 1,160 | 1,190 | 1,160 | 1,190 | 236,000 | 1,190 |
| 1994-05-02 | 1,180 | 1,200 | 1,170 | 1,170 | 95,000 | 1,170 |
| 1994-04-28 | 1,180 | 1,190 | 1,170 | 1,190 | 81,000 | 1,190 |
| 1994-04-27 | 1,180 | 1,200 | 1,180 | 1,190 | 177,000 | 1,190 |
| 1994-04-26 | 1,190 | 1,200 | 1,180 | 1,190 | 188,000 | 1,190 |
| 1994-04-25 | 1,200 | 1,210 | 1,190 | 1,200 | 697,000 | 1,200 |
| 1994-04-22 | 1,160 | 1,200 | 1,160 | 1,200 | 268,000 | 1,200 |
| 1994-04-21 | 1,170 | 1,180 | 1,160 | 1,160 | 130,000 | 1,160 |
| 1994-04-20 | 1,180 | 1,180 | 1,170 | 1,180 | 221,000 | 1,180 |
| 1994-04-19 | 1,170 | 1,190 | 1,170 | 1,180 | 329,000 | 1,180 |
| 1994-04-18 | 1,170 | 1,190 | 1,160 | 1,180 | 176,000 | 1,180 |
| 1994-04-15 | 1,150 | 1,160 | 1,150 | 1,160 | 282,000 | 1,160 |
| 1994-04-14 | 1,160 | 1,160 | 1,150 | 1,160 | 187,000 | 1,160 |
| 1994-04-13 | 1,160 | 1,160 | 1,140 | 1,150 | 428,000 | 1,150 |
| 1994-04-12 | 1,170 | 1,170 | 1,140 | 1,140 | 370,000 | 1,140 |
| 1994-04-11 | 1,170 | 1,170 | 1,150 | 1,170 | 162,000 | 1,170 |
| 1994-04-08 | 1,170 | 1,180 | 1,140 | 1,140 | 342,000 | 1,140 |
| 1994-04-07 | 1,180 | 1,190 | 1,170 | 1,170 | 155,000 | 1,170 |
| 1994-04-06 | 1,180 | 1,180 | 1,170 | 1,180 | 133,000 | 1,180 |
| 1994-04-05 | 1,160 | 1,180 | 1,160 | 1,180 | 211,000 | 1,180 |
| 1994-04-04 | 1,160 | 1,170 | 1,150 | 1,160 | 292,000 | 1,160 |
| 1994-04-01 | 1,150 | 1,170 | 1,150 | 1,160 | 234,000 | 1,160 |
| 1994-03-31 | 1,160 | 1,170 | 1,140 | 1,170 | 375,000 | 1,170 |
| 1994-03-30 | 1,180 | 1,190 | 1,160 | 1,170 | 394,000 | 1,170 |
| 1994-03-29 | 1,200 | 1,200 | 1,170 | 1,170 | 158,000 | 1,170 |
| 1994-03-28 | 1,190 | 1,200 | 1,180 | 1,190 | 137,000 | 1,190 |
| 1994-03-25 | 1,190 | 1,190 | 1,180 | 1,180 | 366,000 | 1,180 |
| 1994-03-24 | 1,190 | 1,200 | 1,190 | 1,190 | 226,000 | 1,190 |
| 1994-03-23 | 1,200 | 1,200 | 1,180 | 1,190 | 599,000 | 1,190 |
| 1994-03-22 | 1,200 | 1,210 | 1,190 | 1,200 | 817,000 | 1,200 |
| 1994-03-18 | 1,200 | 1,210 | 1,190 | 1,190 | 380,000 | 1,190 |
| 1994-03-17 | 1,200 | 1,200 | 1,180 | 1,180 | 437,000 | 1,180 |
| 1994-03-16 | 1,180 | 1,200 | 1,170 | 1,180 | 763,000 | 1,180 |
| 1994-03-15 | 1,200 | 1,200 | 1,160 | 1,170 | 940,000 | 1,170 |
| 1994-03-14 | 1,200 | 1,200 | 1,190 | 1,200 | 245,000 | 1,200 |
| 1994-03-11 | 1,200 | 1,200 | 1,190 | 1,200 | 546,000 | 1,200 |
| 1994-03-10 | 1,180 | 1,210 | 1,180 | 1,200 | 387,000 | 1,200 |
| 1994-03-09 | 1,180 | 1,190 | 1,170 | 1,170 | 276,000 | 1,170 |
| 1994-03-08 | 1,180 | 1,190 | 1,170 | 1,190 | 221,000 | 1,190 |
| 1994-03-07 | 1,190 | 1,190 | 1,170 | 1,190 | 218,000 | 1,190 |
| 1994-03-04 | 1,190 | 1,200 | 1,180 | 1,190 | 144,000 | 1,190 |
| 1994-03-03 | 1,180 | 1,190 | 1,170 | 1,190 | 386,000 | 1,190 |
| 1994-03-02 | 1,200 | 1,200 | 1,190 | 1,200 | 313,000 | 1,200 |
| 1994-03-01 | 1,210 | 1,220 | 1,190 | 1,210 | 459,000 | 1,210 |
| 1994-02-28 | 1,200 | 1,210 | 1,180 | 1,210 | 240,000 | 1,210 |
| 1994-02-25 | 1,190 | 1,200 | 1,180 | 1,190 | 356,000 | 1,190 |
| 1994-02-24 | 1,200 | 1,200 | 1,190 | 1,200 | 378,000 | 1,200 |
| 1994-02-23 | 1,190 | 1,190 | 1,170 | 1,190 | 148,000 | 1,190 |
| 1994-02-22 | 1,200 | 1,200 | 1,180 | 1,200 | 1,083,000 | 1,200 |
| 1994-02-21 | 1,180 | 1,200 | 1,170 | 1,200 | 131,000 | 1,200 |
| 1994-02-18 | 1,180 | 1,190 | 1,170 | 1,190 | 181,000 | 1,190 |
| 1994-02-17 | 1,180 | 1,190 | 1,160 | 1,160 | 267,000 | 1,160 |
| 1994-02-16 | 1,210 | 1,210 | 1,180 | 1,190 | 738,000 | 1,190 |
| 1994-02-15 | 1,180 | 1,210 | 1,150 | 1,210 | 1,156,000 | 1,210 |
| 1994-02-14 | 1,220 | 1,220 | 1,190 | 1,200 | 310,000 | 1,200 |
| 1994-02-10 | 1,220 | 1,220 | 1,210 | 1,220 | 249,000 | 1,220 |
| 1994-02-09 | 1,210 | 1,220 | 1,200 | 1,220 | 287,000 | 1,220 |
| 1994-02-08 | 1,210 | 1,210 | 1,200 | 1,210 | 726,000 | 1,210 |
| 1994-02-07 | 1,210 | 1,210 | 1,200 | 1,200 | 148,000 | 1,200 |
| 1994-02-04 | 1,220 | 1,230 | 1,210 | 1,230 | 309,000 | 1,230 |
| 1994-02-03 | 1,230 | 1,230 | 1,210 | 1,210 | 397,000 | 1,210 |
| 1994-02-02 | 1,230 | 1,250 | 1,220 | 1,220 | 387,000 | 1,220 |
| 1994-02-01 | 1,250 | 1,260 | 1,230 | 1,250 | 581,000 | 1,250 |
| 1994-01-31 | 1,240 | 1,290 | 1,240 | 1,260 | 1,170,000 | 1,260 |
| 1994-01-28 | 1,210 | 1,220 | 1,200 | 1,220 | 106,000 | 1,220 |
| 1994-01-27 | 1,220 | 1,220 | 1,200 | 1,210 | 110,000 | 1,210 |
| 1994-01-26 | 1,210 | 1,220 | 1,200 | 1,220 | 151,000 | 1,220 |
| 1994-01-25 | 1,210 | 1,220 | 1,200 | 1,210 | 406,000 | 1,210 |
| 1994-01-24 | 1,170 | 1,190 | 1,170 | 1,170 | 372,000 | 1,170 |
| 1994-01-21 | 1,230 | 1,230 | 1,210 | 1,230 | 429,000 | 1,230 |
| 1994-01-20 | 1,250 | 1,250 | 1,220 | 1,240 | 632,000 | 1,240 |
| 1994-01-19 | 1,230 | 1,250 | 1,230 | 1,250 | 149,000 | 1,250 |
| 1994-01-18 | 1,230 | 1,240 | 1,230 | 1,230 | 146,000 | 1,230 |
| 1994-01-17 | 1,220 | 1,240 | 1,220 | 1,240 | 184,000 | 1,240 |
| 1994-01-14 | 1,220 | 1,230 | 1,200 | 1,230 | 361,000 | 1,230 |
| 1994-01-13 | 1,220 | 1,230 | 1,210 | 1,210 | 373,000 | 1,210 |
| 1994-01-12 | 1,210 | 1,220 | 1,200 | 1,220 | 435,000 | 1,220 |
| 1994-01-11 | 1,260 | 1,260 | 1,220 | 1,220 | 828,000 | 1,220 |
| 1994-01-10 | 1,250 | 1,250 | 1,230 | 1,250 | 541,000 | 1,250 |
| 1994-01-07 | 1,230 | 1,240 | 1,200 | 1,230 | 351,000 | 1,230 |
| 1994-01-06 | 1,230 | 1,240 | 1,230 | 1,240 | 546,000 | 1,240 |
| 1994-01-05 | 1,240 | 1,250 | 1,220 | 1,220 | 280,000 | 1,220 |
| 1994-01-04 | 1,230 | 1,240 | 1,220 | 1,240 | 189,000 | 1,240 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
