6845 アズビル(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 | 1,580 | 1,590 | 1,570 | 1,590 | 47,000 | 198.75 |
| 1994-12-29 | 1,580 | 1,580 | 1,560 | 1,580 | 38,000 | 197.50 |
| 1994-12-28 | 1,590 | 1,600 | 1,580 | 1,580 | 365,000 | 197.50 |
| 1994-12-27 | 1,590 | 1,620 | 1,580 | 1,600 | 138,000 | 200 |
| 1994-12-26 | 1,570 | 1,590 | 1,570 | 1,580 | 250,000 | 197.50 |
| 1994-12-22 | 1,520 | 1,570 | 1,520 | 1,570 | 219,000 | 196.25 |
| 1994-12-21 | 1,520 | 1,530 | 1,520 | 1,530 | 55,000 | 191.25 |
| 1994-12-20 | 1,510 | 1,510 | 1,510 | 1,510 | 81,000 | 188.75 |
| 1994-12-19 | 1,510 | 1,520 | 1,510 | 1,510 | 60,000 | 188.75 |
| 1994-12-16 | 1,500 | 1,510 | 1,490 | 1,500 | 431,000 | 187.50 |
| 1994-12-15 | 1,480 | 1,490 | 1,470 | 1,480 | 42,000 | 185 |
| 1994-12-14 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 187.50 |
| 1994-12-13 | 1,490 | 1,500 | 1,480 | 1,480 | 122,000 | 185 |
| 1994-12-12 | 1,500 | 1,510 | 1,490 | 1,490 | 126,000 | 186.25 |
| 1994-12-09 | 1,520 | 1,520 | 1,500 | 1,510 | 98,000 | 188.75 |
| 1994-12-08 | 1,520 | 1,520 | 1,500 | 1,500 | 26,000 | 187.50 |
| 1994-12-07 | 1,530 | 1,550 | 1,520 | 1,520 | 45,000 | 190 |
| 1994-12-06 | 1,530 | 1,530 | 1,520 | 1,520 | 55,000 | 190 |
| 1994-12-05 | 1,520 | 1,530 | 1,510 | 1,510 | 69,000 | 188.75 |
| 1994-12-02 | 1,490 | 1,520 | 1,490 | 1,520 | 108,000 | 190 |
| 1994-12-01 | 1,500 | 1,500 | 1,480 | 1,480 | 36,000 | 185 |
| 1994-11-30 | 1,460 | 1,480 | 1,450 | 1,480 | 66,000 | 185 |
| 1994-11-29 | 1,460 | 1,460 | 1,450 | 1,460 | 45,000 | 182.50 |
| 1994-11-28 | 1,480 | 1,480 | 1,460 | 1,460 | 124,000 | 182.50 |
| 1994-11-25 | 1,470 | 1,480 | 1,460 | 1,460 | 126,000 | 182.50 |
| 1994-11-24 | 1,460 | 1,470 | 1,460 | 1,470 | 109,000 | 183.75 |
| 1994-11-22 | 1,460 | 1,470 | 1,460 | 1,460 | 92,000 | 182.50 |
| 1994-11-21 | 1,470 | 1,470 | 1,460 | 1,470 | 81,000 | 183.75 |
| 1994-11-18 | 1,490 | 1,500 | 1,460 | 1,460 | 172,000 | 182.50 |
| 1994-11-17 | 1,490 | 1,530 | 1,490 | 1,510 | 156,000 | 188.75 |
| 1994-11-16 | 1,480 | 1,490 | 1,470 | 1,490 | 82,000 | 186.25 |
| 1994-11-15 | 1,470 | 1,480 | 1,470 | 1,480 | 9,000 | 185 |
| 1994-11-14 | 1,450 | 1,470 | 1,450 | 1,450 | 189,000 | 181.25 |
| 1994-11-11 | 1,440 | 1,450 | 1,430 | 1,450 | 59,000 | 181.25 |
| 1994-11-10 | 1,400 | 1,440 | 1,400 | 1,430 | 66,000 | 178.75 |
| 1994-11-09 | 1,420 | 1,430 | 1,410 | 1,410 | 21,000 | 176.25 |
| 1994-11-08 | 1,440 | 1,440 | 1,440 | 1,440 | 19,000 | 180 |
| 1994-11-07 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 181.25 |
| 1994-11-04 | 1,460 | 1,460 | 1,450 | 1,460 | 24,000 | 182.50 |
| 1994-11-02 | 1,470 | 1,470 | 1,440 | 1,460 | 30,000 | 182.50 |
| 1994-11-01 | 1,470 | 1,470 | 1,460 | 1,460 | 122,000 | 182.50 |
| 1994-10-31 | 1,450 | 1,460 | 1,440 | 1,450 | 77,000 | 181.25 |
| 1994-10-28 | 1,460 | 1,460 | 1,430 | 1,430 | 139,000 | 178.75 |
| 1994-10-27 | 1,460 | 1,460 | 1,440 | 1,440 | 40,000 | 180 |
| 1994-10-26 | 1,450 | 1,460 | 1,450 | 1,460 | 161,000 | 182.50 |
| 1994-10-25 | 1,470 | 1,470 | 1,460 | 1,460 | 17,000 | 182.50 |
| 1994-10-24 | 1,490 | 1,490 | 1,450 | 1,490 | 49,000 | 186.25 |
| 1994-10-21 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 | 186.25 |
| 1994-10-20 | 1,510 | 1,510 | 1,500 | 1,500 | 75,000 | 187.50 |
| 1994-10-19 | 1,510 | 1,510 | 1,500 | 1,510 | 35,000 | 188.75 |
| 1994-10-18 | 1,500 | 1,510 | 1,500 | 1,510 | 24,000 | 188.75 |
| 1994-10-17 | 1,510 | 1,550 | 1,500 | 1,550 | 93,000 | 193.75 |
| 1994-10-14 | 1,510 | 1,510 | 1,500 | 1,510 | 98,000 | 188.75 |
| 1994-10-13 | 1,510 | 1,520 | 1,500 | 1,510 | 205,000 | 188.75 |
| 1994-10-12 | 1,530 | 1,530 | 1,510 | 1,510 | 121,000 | 188.75 |
| 1994-10-11 | 1,530 | 1,530 | 1,510 | 1,530 | 4,000 | 191.25 |
| 1994-10-07 | 1,490 | 1,500 | 1,490 | 1,500 | 65,000 | 187.50 |
| 1994-10-06 | 1,500 | 1,500 | 1,500 | 1,500 | 29,000 | 187.50 |
| 1994-10-05 | 1,490 | 1,510 | 1,490 | 1,510 | 97,000 | 188.75 |
| 1994-10-04 | 1,520 | 1,520 | 1,500 | 1,520 | 23,000 | 190 |
| 1994-10-03 | 1,510 | 1,510 | 1,490 | 1,500 | 71,000 | 187.50 |
| 1994-09-30 | 1,530 | 1,560 | 1,530 | 1,560 | 65,000 | 195 |
| 1994-09-29 | 1,500 | 1,560 | 1,500 | 1,560 | 45,000 | 195 |
| 1994-09-28 | 1,490 | 1,540 | 1,490 | 1,540 | 60,000 | 192.50 |
| 1994-09-27 | 1,510 | 1,510 | 1,490 | 1,490 | 80,000 | 186.25 |
| 1994-09-26 | 1,510 | 1,510 | 1,510 | 1,510 | 70,000 | 188.75 |
| 1994-09-22 | 1,530 | 1,530 | 1,500 | 1,510 | 73,000 | 188.75 |
| 1994-09-21 | 1,530 | 1,530 | 1,520 | 1,530 | 99,000 | 191.25 |
| 1994-09-20 | 1,570 | 1,570 | 1,520 | 1,530 | 41,000 | 191.25 |
| 1994-09-19 | 1,540 | 1,540 | 1,540 | 1,540 | 48,000 | 192.50 |
| 1994-09-16 | 1,550 | 1,550 | 1,540 | 1,540 | 25,000 | 192.50 |
| 1994-09-14 | 1,570 | 1,570 | 1,550 | 1,550 | 167,000 | 193.75 |
| 1994-09-13 | 1,590 | 1,590 | 1,550 | 1,550 | 50,000 | 193.75 |
| 1994-09-12 | 1,600 | 1,620 | 1,600 | 1,610 | 264,000 | 201.25 |
| 1994-09-09 | 1,550 | 1,590 | 1,550 | 1,590 | 195,000 | 198.75 |
| 1994-09-08 | 1,550 | 1,560 | 1,540 | 1,540 | 69,000 | 192.50 |
| 1994-09-07 | 1,580 | 1,580 | 1,560 | 1,580 | 35,000 | 197.50 |
| 1994-09-06 | 1,580 | 1,610 | 1,580 | 1,600 | 26,000 | 200 |
| 1994-09-05 | 1,620 | 1,630 | 1,610 | 1,610 | 78,000 | 201.25 |
| 1994-09-02 | 1,640 | 1,640 | 1,590 | 1,620 | 31,000 | 202.50 |
| 1994-09-01 | 1,650 | 1,660 | 1,640 | 1,640 | 67,000 | 205 |
| 1994-08-31 | 1,650 | 1,650 | 1,650 | 1,650 | 65,000 | 206.25 |
| 1994-08-30 | 1,650 | 1,650 | 1,640 | 1,650 | 32,000 | 206.25 |
| 1994-08-29 | 1,650 | 1,660 | 1,650 | 1,650 | 40,000 | 206.25 |
| 1994-08-26 | 1,630 | 1,650 | 1,630 | 1,650 | 94,000 | 206.25 |
| 1994-08-25 | 1,650 | 1,650 | 1,620 | 1,620 | 63,000 | 202.50 |
| 1994-08-24 | 1,620 | 1,660 | 1,620 | 1,650 | 272,000 | 206.25 |
| 1994-08-23 | 1,590 | 1,620 | 1,590 | 1,610 | 91,000 | 201.25 |
| 1994-08-22 | 1,640 | 1,640 | 1,610 | 1,630 | 62,000 | 203.75 |
| 1994-08-19 | 1,640 | 1,640 | 1,620 | 1,630 | 69,000 | 203.75 |
| 1994-08-18 | 1,640 | 1,640 | 1,610 | 1,610 | 18,000 | 201.25 |
| 1994-08-17 | 1,610 | 1,610 | 1,610 | 1,610 | 33,000 | 201.25 |
| 1994-08-16 | 1,630 | 1,630 | 1,610 | 1,620 | 9,000 | 202.50 |
| 1994-08-15 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 205 |
| 1994-08-12 | 1,630 | 1,640 | 1,610 | 1,640 | 13,000 | 205 |
| 1994-08-11 | 1,630 | 1,630 | 1,630 | 1,630 | 9,000 | 203.75 |
| 1994-08-10 | 1,630 | 1,640 | 1,620 | 1,630 | 12,000 | 203.75 |
| 1994-08-09 | 1,640 | 1,640 | 1,630 | 1,630 | 16,000 | 203.75 |
| 1994-08-08 | 1,640 | 1,640 | 1,620 | 1,640 | 51,000 | 205 |
| 1994-08-05 | 1,640 | 1,640 | 1,600 | 1,600 | 38,000 | 200 |
| 1994-08-04 | 1,600 | 1,640 | 1,600 | 1,640 | 8,000 | 205 |
| 1994-08-03 | 1,640 | 1,650 | 1,630 | 1,650 | 96,000 | 206.25 |
| 1994-08-02 | 1,630 | 1,630 | 1,610 | 1,630 | 23,000 | 203.75 |
| 1994-08-01 | 1,610 | 1,610 | 1,610 | 1,610 | 38,000 | 201.25 |
| 1994-07-29 | 1,610 | 1,630 | 1,610 | 1,610 | 38,000 | 201.25 |
| 1994-07-28 | 1,600 | 1,610 | 1,590 | 1,610 | 192,000 | 201.25 |
| 1994-07-27 | 1,610 | 1,610 | 1,590 | 1,610 | 122,000 | 201.25 |
| 1994-07-26 | 1,620 | 1,620 | 1,590 | 1,590 | 45,000 | 198.75 |
| 1994-07-25 | 1,600 | 1,620 | 1,600 | 1,620 | 8,000 | 202.50 |
| 1994-07-22 | 1,610 | 1,630 | 1,610 | 1,610 | 210,000 | 201.25 |
| 1994-07-21 | 1,610 | 1,620 | 1,610 | 1,620 | 53,000 | 202.50 |
| 1994-07-20 | 1,630 | 1,630 | 1,610 | 1,630 | 66,000 | 203.75 |
| 1994-07-19 | 1,610 | 1,630 | 1,600 | 1,610 | 130,000 | 201.25 |
| 1994-07-18 | 1,650 | 1,650 | 1,620 | 1,630 | 41,000 | 203.75 |
| 1994-07-15 | 1,630 | 1,680 | 1,610 | 1,680 | 295,000 | 210 |
| 1994-07-14 | 1,570 | 1,630 | 1,570 | 1,630 | 336,000 | 203.75 |
| 1994-07-13 | 1,540 | 1,550 | 1,530 | 1,540 | 111,000 | 192.50 |
| 1994-07-12 | 1,550 | 1,550 | 1,510 | 1,510 | 145,000 | 188.75 |
| 1994-07-11 | 1,560 | 1,580 | 1,560 | 1,560 | 130,000 | 195 |
| 1994-07-08 | 1,590 | 1,590 | 1,560 | 1,560 | 186,000 | 195 |
| 1994-07-07 | 1,620 | 1,620 | 1,610 | 1,610 | 150,000 | 201.25 |
| 1994-07-06 | 1,640 | 1,650 | 1,630 | 1,640 | 154,000 | 205 |
| 1994-07-05 | 1,650 | 1,660 | 1,650 | 1,650 | 182,000 | 206.25 |
| 1994-07-04 | 1,620 | 1,630 | 1,620 | 1,620 | 50,000 | 202.50 |
| 1994-07-01 | 1,610 | 1,650 | 1,590 | 1,590 | 78,000 | 198.75 |
| 1994-06-30 | 1,590 | 1,620 | 1,580 | 1,580 | 166,000 | 197.50 |
| 1994-06-29 | 1,610 | 1,620 | 1,590 | 1,600 | 214,000 | 200 |
| 1994-06-28 | 1,620 | 1,640 | 1,620 | 1,630 | 147,000 | 203.75 |
| 1994-06-27 | 1,630 | 1,630 | 1,590 | 1,600 | 76,000 | 200 |
| 1994-06-24 | 1,710 | 1,710 | 1,660 | 1,690 | 116,000 | 211.25 |
| 1994-06-23 | 1,660 | 1,710 | 1,660 | 1,710 | 222,000 | 213.75 |
| 1994-06-22 | 1,650 | 1,660 | 1,620 | 1,660 | 242,000 | 207.50 |
| 1994-06-21 | 1,650 | 1,700 | 1,640 | 1,700 | 389,000 | 212.50 |
| 1994-06-20 | 1,650 | 1,650 | 1,630 | 1,640 | 75,000 | 205 |
| 1994-06-17 | 1,630 | 1,660 | 1,630 | 1,630 | 47,000 | 203.75 |
| 1994-06-16 | 1,590 | 1,630 | 1,590 | 1,600 | 65,000 | 200 |
| 1994-06-15 | 1,620 | 1,640 | 1,590 | 1,590 | 106,000 | 198.75 |
| 1994-06-14 | 1,680 | 1,680 | 1,640 | 1,640 | 392,000 | 205 |
| 1994-06-13 | 1,620 | 1,670 | 1,610 | 1,670 | 52,000 | 208.75 |
| 1994-06-10 | 1,680 | 1,680 | 1,600 | 1,600 | 196,000 | 200 |
| 1994-06-09 | 1,630 | 1,670 | 1,630 | 1,670 | 173,000 | 208.75 |
| 1994-06-08 | 1,610 | 1,630 | 1,580 | 1,630 | 69,000 | 203.75 |
| 1994-06-07 | 1,590 | 1,620 | 1,590 | 1,610 | 86,000 | 201.25 |
| 1994-06-06 | 1,570 | 1,600 | 1,570 | 1,590 | 98,000 | 198.75 |
| 1994-06-03 | 1,580 | 1,590 | 1,560 | 1,590 | 104,000 | 198.75 |
| 1994-06-02 | 1,570 | 1,590 | 1,560 | 1,590 | 148,000 | 198.75 |
| 1994-06-01 | 1,560 | 1,580 | 1,550 | 1,570 | 207,000 | 196.25 |
| 1994-05-31 | 1,550 | 1,570 | 1,550 | 1,560 | 88,000 | 195 |
| 1994-05-30 | 1,590 | 1,590 | 1,550 | 1,550 | 105,000 | 193.75 |
| 1994-05-27 | 1,520 | 1,580 | 1,510 | 1,570 | 113,000 | 196.25 |
| 1994-05-26 | 1,560 | 1,560 | 1,510 | 1,510 | 226,000 | 188.75 |
| 1994-05-25 | 1,580 | 1,580 | 1,560 | 1,570 | 114,000 | 196.25 |
| 1994-05-24 | 1,610 | 1,610 | 1,560 | 1,570 | 46,000 | 196.25 |
| 1994-05-23 | 1,600 | 1,610 | 1,570 | 1,600 | 159,000 | 200 |
| 1994-05-20 | 1,620 | 1,640 | 1,620 | 1,620 | 94,000 | 202.50 |
| 1994-05-19 | 1,610 | 1,630 | 1,600 | 1,620 | 99,000 | 202.50 |
| 1994-05-18 | 1,620 | 1,630 | 1,580 | 1,580 | 115,000 | 197.50 |
| 1994-05-17 | 1,610 | 1,620 | 1,610 | 1,620 | 100,000 | 202.50 |
| 1994-05-16 | 1,630 | 1,650 | 1,610 | 1,620 | 815,000 | 202.50 |
| 1994-05-13 | 1,720 | 1,740 | 1,720 | 1,720 | 25,000 | 215 |
| 1994-05-12 | 1,730 | 1,750 | 1,720 | 1,750 | 98,000 | 218.75 |
| 1994-05-11 | 1,700 | 1,720 | 1,680 | 1,720 | 90,000 | 215 |
| 1994-05-10 | 1,640 | 1,690 | 1,640 | 1,690 | 43,000 | 211.25 |
| 1994-05-09 | 1,650 | 1,690 | 1,650 | 1,660 | 9,000 | 207.50 |
| 1994-05-06 | 1,680 | 1,680 | 1,660 | 1,660 | 18,000 | 207.50 |
| 1994-05-02 | 1,650 | 1,650 | 1,610 | 1,650 | 109,000 | 206.25 |
| 1994-04-28 | 1,650 | 1,650 | 1,620 | 1,620 | 84,000 | 202.50 |
| 1994-04-27 | 1,720 | 1,720 | 1,670 | 1,670 | 271,000 | 208.75 |
| 1994-04-26 | 1,710 | 1,770 | 1,710 | 1,770 | 361,000 | 221.25 |
| 1994-04-25 | 1,670 | 1,690 | 1,640 | 1,680 | 234,000 | 210 |
| 1994-04-22 | 1,690 | 1,710 | 1,670 | 1,670 | 55,000 | 208.75 |
| 1994-04-21 | 1,670 | 1,680 | 1,670 | 1,670 | 37,000 | 208.75 |
| 1994-04-20 | 1,730 | 1,730 | 1,670 | 1,670 | 51,000 | 208.75 |
| 1994-04-19 | 1,740 | 1,740 | 1,700 | 1,700 | 46,000 | 212.50 |
| 1994-04-18 | 1,720 | 1,740 | 1,710 | 1,740 | 64,000 | 217.50 |
| 1994-04-15 | 1,670 | 1,690 | 1,670 | 1,690 | 64,000 | 211.25 |
| 1994-04-14 | 1,670 | 1,690 | 1,670 | 1,670 | 53,000 | 208.75 |
| 1994-04-13 | 1,670 | 1,700 | 1,670 | 1,700 | 58,000 | 212.50 |
| 1994-04-12 | 1,670 | 1,680 | 1,670 | 1,670 | 39,000 | 208.75 |
| 1994-04-11 | 1,690 | 1,690 | 1,670 | 1,680 | 38,000 | 210 |
| 1994-04-08 | 1,700 | 1,700 | 1,670 | 1,690 | 162,000 | 211.25 |
| 1994-04-07 | 1,670 | 1,700 | 1,670 | 1,700 | 13,000 | 212.50 |
| 1994-04-06 | 1,670 | 1,670 | 1,670 | 1,670 | 30,000 | 208.75 |
| 1994-04-05 | 1,670 | 1,670 | 1,660 | 1,660 | 94,000 | 207.50 |
| 1994-04-04 | 1,670 | 1,670 | 1,650 | 1,650 | 47,000 | 206.25 |
| 1994-04-01 | 1,640 | 1,680 | 1,640 | 1,650 | 263,000 | 206.25 |
| 1994-03-31 | 1,650 | 1,660 | 1,650 | 1,660 | 101,000 | 207.50 |
| 1994-03-30 | 1,650 | 1,680 | 1,650 | 1,660 | 161,000 | 207.50 |
| 1994-03-29 | 1,650 | 1,690 | 1,650 | 1,670 | 112,000 | 208.75 |
| 1994-03-28 | 1,640 | 1,670 | 1,580 | 1,620 | 57,000 | 202.50 |
| 1994-03-25 | 1,700 | 1,700 | 1,650 | 1,670 | 38,000 | 208.75 |
| 1994-03-24 | 1,660 | 1,690 | 1,660 | 1,690 | 30,000 | 211.25 |
| 1994-03-23 | 1,690 | 1,690 | 1,650 | 1,690 | 109,000 | 211.25 |
| 1994-03-22 | 1,730 | 1,740 | 1,700 | 1,700 | 67,000 | 212.50 |
| 1994-03-18 | 1,750 | 1,750 | 1,720 | 1,740 | 88,000 | 217.50 |
| 1994-03-17 | 1,710 | 1,810 | 1,710 | 1,810 | 115,000 | 226.25 |
| 1994-03-16 | 1,700 | 1,750 | 1,700 | 1,710 | 46,000 | 213.75 |
| 1994-03-15 | 1,730 | 1,740 | 1,710 | 1,720 | 44,000 | 215 |
| 1994-03-14 | 1,730 | 1,760 | 1,720 | 1,730 | 22,000 | 216.25 |
| 1994-03-11 | 1,730 | 1,760 | 1,720 | 1,760 | 108,000 | 220 |
| 1994-03-10 | 1,740 | 1,750 | 1,730 | 1,740 | 67,000 | 217.50 |
| 1994-03-09 | 1,740 | 1,770 | 1,720 | 1,740 | 55,000 | 217.50 |
| 1994-03-08 | 1,790 | 1,800 | 1,750 | 1,800 | 98,000 | 225 |
| 1994-03-07 | 1,760 | 1,800 | 1,760 | 1,790 | 152,000 | 223.75 |
| 1994-03-04 | 1,670 | 1,760 | 1,670 | 1,750 | 165,000 | 218.75 |
| 1994-03-03 | 1,710 | 1,710 | 1,620 | 1,660 | 94,000 | 207.50 |
| 1994-03-02 | 1,740 | 1,740 | 1,700 | 1,720 | 60,000 | 215 |
| 1994-03-01 | 1,710 | 1,740 | 1,700 | 1,740 | 435,000 | 217.50 |
| 1994-02-28 | 1,730 | 1,730 | 1,710 | 1,730 | 393,000 | 216.25 |
| 1994-02-25 | 1,690 | 1,700 | 1,660 | 1,700 | 66,000 | 212.50 |
| 1994-02-24 | 1,660 | 1,690 | 1,650 | 1,690 | 114,000 | 211.25 |
| 1994-02-23 | 1,620 | 1,640 | 1,600 | 1,640 | 50,000 | 205 |
| 1994-02-22 | 1,590 | 1,620 | 1,590 | 1,620 | 8,000 | 202.50 |
| 1994-02-21 | 1,570 | 1,620 | 1,560 | 1,620 | 21,000 | 202.50 |
| 1994-02-18 | 1,570 | 1,580 | 1,540 | 1,580 | 241,000 | 197.50 |
| 1994-02-17 | 1,600 | 1,600 | 1,570 | 1,570 | 85,000 | 196.25 |
| 1994-02-16 | 1,580 | 1,600 | 1,580 | 1,600 | 46,000 | 200 |
| 1994-02-15 | 1,550 | 1,600 | 1,540 | 1,600 | 74,000 | 200 |
| 1994-02-14 | 1,640 | 1,640 | 1,570 | 1,580 | 69,000 | 197.50 |
| 1994-02-10 | 1,670 | 1,670 | 1,620 | 1,660 | 68,000 | 207.50 |
| 1994-02-09 | 1,670 | 1,680 | 1,640 | 1,680 | 76,000 | 210 |
| 1994-02-08 | 1,650 | 1,680 | 1,650 | 1,650 | 114,000 | 206.25 |
| 1994-02-07 | 1,660 | 1,660 | 1,630 | 1,630 | 4,000 | 203.75 |
| 1994-02-04 | 1,640 | 1,650 | 1,620 | 1,630 | 52,000 | 203.75 |
| 1994-02-03 | 1,670 | 1,680 | 1,610 | 1,650 | 327,000 | 206.25 |
| 1994-02-02 | 1,650 | 1,670 | 1,600 | 1,670 | 351,000 | 208.75 |
| 1994-02-01 | 1,610 | 1,660 | 1,600 | 1,650 | 65,000 | 206.25 |
| 1994-01-31 | 1,630 | 1,670 | 1,620 | 1,670 | 122,000 | 208.75 |
| 1994-01-28 | 1,570 | 1,580 | 1,560 | 1,570 | 55,000 | 196.25 |
| 1994-01-27 | 1,530 | 1,590 | 1,530 | 1,590 | 156,000 | 198.75 |
| 1994-01-26 | 1,510 | 1,530 | 1,490 | 1,530 | 140,000 | 191.25 |
| 1994-01-25 | 1,500 | 1,510 | 1,490 | 1,510 | 30,000 | 188.75 |
| 1994-01-24 | 1,490 | 1,500 | 1,430 | 1,490 | 109,000 | 186.25 |
| 1994-01-21 | 1,510 | 1,530 | 1,500 | 1,520 | 168,000 | 190 |
| 1994-01-20 | 1,500 | 1,510 | 1,480 | 1,500 | 144,000 | 187.50 |
| 1994-01-19 | 1,470 | 1,500 | 1,470 | 1,490 | 84,000 | 186.25 |
| 1994-01-18 | 1,490 | 1,490 | 1,480 | 1,490 | 25,000 | 186.25 |
| 1994-01-17 | 1,500 | 1,500 | 1,460 | 1,470 | 76,000 | 183.75 |
| 1994-01-14 | 1,480 | 1,510 | 1,470 | 1,510 | 103,000 | 188.75 |
| 1994-01-13 | 1,500 | 1,520 | 1,490 | 1,490 | 104,000 | 186.25 |
| 1994-01-12 | 1,460 | 1,490 | 1,460 | 1,490 | 54,000 | 186.25 |
| 1994-01-11 | 1,470 | 1,490 | 1,450 | 1,450 | 205,000 | 181.25 |
| 1994-01-10 | 1,460 | 1,470 | 1,450 | 1,450 | 60,000 | 181.25 |
| 1994-01-07 | 1,450 | 1,460 | 1,440 | 1,450 | 85,000 | 181.25 |
| 1994-01-06 | 1,480 | 1,480 | 1,450 | 1,450 | 179,000 | 181.25 |
| 1994-01-05 | 1,430 | 1,500 | 1,420 | 1,480 | 264,000 | 185 |
| 1994-01-04 | 1,370 | 1,410 | 1,350 | 1,410 | 25,000 | 176.25 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2018-09-26]1株→2株
