7267 ホンダ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 2,110 | 2,130 | 2,080 | 2,130 | 554,000 | 355 |
| 1995-12-28 | 2,130 | 2,150 | 2,090 | 2,120 | 1,575,000 | 353.33 |
| 1995-12-27 | 2,130 | 2,130 | 2,110 | 2,130 | 859,000 | 355 |
| 1995-12-26 | 2,110 | 2,130 | 2,100 | 2,130 | 819,000 | 355 |
| 1995-12-25 | 2,130 | 2,150 | 2,110 | 2,130 | 1,668,000 | 355 |
| 1995-12-22 | 2,060 | 2,130 | 2,050 | 2,110 | 7,115,000 | 351.67 |
| 1995-12-21 | 1,980 | 2,020 | 1,980 | 2,020 | 1,056,000 | 336.67 |
| 1995-12-20 | 1,990 | 1,990 | 1,960 | 1,960 | 1,395,000 | 326.67 |
| 1995-12-19 | 1,950 | 1,960 | 1,910 | 1,930 | 1,071,000 | 321.67 |
| 1995-12-18 | 2,000 | 2,000 | 1,970 | 1,980 | 869,000 | 330 |
| 1995-12-15 | 2,000 | 2,020 | 1,980 | 2,000 | 1,411,000 | 333.33 |
| 1995-12-14 | 1,980 | 2,000 | 1,970 | 1,970 | 854,000 | 328.33 |
| 1995-12-13 | 2,020 | 2,040 | 1,960 | 1,970 | 1,652,000 | 328.33 |
| 1995-12-12 | 1,970 | 2,030 | 1,970 | 2,020 | 2,231,000 | 336.67 |
| 1995-12-11 | 1,970 | 1,980 | 1,950 | 1,960 | 1,611,000 | 326.67 |
| 1995-12-08 | 2,000 | 2,060 | 1,940 | 1,970 | 6,037,000 | 328.33 |
| 1995-12-07 | 1,880 | 1,930 | 1,880 | 1,910 | 1,659,000 | 318.33 |
| 1995-12-06 | 1,860 | 1,900 | 1,860 | 1,880 | 996,000 | 313.33 |
| 1995-12-05 | 1,870 | 1,870 | 1,850 | 1,860 | 934,000 | 310 |
| 1995-12-04 | 1,870 | 1,880 | 1,850 | 1,870 | 923,000 | 311.67 |
| 1995-12-01 | 1,840 | 1,850 | 1,830 | 1,840 | 1,766,000 | 306.67 |
| 1995-11-30 | 1,810 | 1,840 | 1,810 | 1,840 | 569,000 | 306.67 |
| 1995-11-29 | 1,800 | 1,810 | 1,790 | 1,800 | 639,000 | 300 |
| 1995-11-28 | 1,800 | 1,820 | 1,790 | 1,810 | 987,000 | 301.67 |
| 1995-11-27 | 1,780 | 1,800 | 1,780 | 1,790 | 1,073,000 | 298.33 |
| 1995-11-24 | 1,800 | 1,800 | 1,780 | 1,780 | 499,000 | 296.67 |
| 1995-11-22 | 1,820 | 1,820 | 1,800 | 1,810 | 655,000 | 301.67 |
| 1995-11-21 | 1,840 | 1,840 | 1,820 | 1,840 | 871,000 | 306.67 |
| 1995-11-20 | 1,850 | 1,860 | 1,840 | 1,850 | 1,554,000 | 308.33 |
| 1995-11-17 | 1,850 | 1,870 | 1,850 | 1,870 | 1,776,000 | 311.67 |
| 1995-11-16 | 1,820 | 1,830 | 1,810 | 1,830 | 479,000 | 305 |
| 1995-11-15 | 1,820 | 1,830 | 1,800 | 1,820 | 805,000 | 303.33 |
| 1995-11-14 | 1,820 | 1,830 | 1,810 | 1,830 | 246,000 | 305 |
| 1995-11-13 | 1,820 | 1,830 | 1,810 | 1,820 | 479,000 | 303.33 |
| 1995-11-10 | 1,820 | 1,820 | 1,800 | 1,810 | 692,000 | 301.67 |
| 1995-11-09 | 1,800 | 1,820 | 1,790 | 1,820 | 829,000 | 303.33 |
| 1995-11-08 | 1,810 | 1,820 | 1,800 | 1,800 | 419,000 | 300 |
| 1995-11-07 | 1,800 | 1,820 | 1,790 | 1,820 | 354,000 | 303.33 |
| 1995-11-06 | 1,840 | 1,840 | 1,810 | 1,810 | 900,000 | 301.67 |
| 1995-11-02 | 1,790 | 1,870 | 1,780 | 1,850 | 1,035,000 | 308.33 |
| 1995-11-01 | 1,770 | 1,770 | 1,740 | 1,760 | 1,912,000 | 293.33 |
| 1995-10-31 | 1,790 | 1,810 | 1,780 | 1,780 | 826,000 | 296.67 |
| 1995-10-30 | 1,790 | 1,820 | 1,770 | 1,800 | 950,000 | 300 |
| 1995-10-27 | 1,810 | 1,830 | 1,800 | 1,810 | 1,153,000 | 301.67 |
| 1995-10-26 | 1,850 | 1,850 | 1,820 | 1,820 | 1,323,000 | 303.33 |
| 1995-10-25 | 1,850 | 1,870 | 1,840 | 1,850 | 866,000 | 308.33 |
| 1995-10-24 | 1,830 | 1,850 | 1,820 | 1,840 | 1,776,000 | 306.67 |
| 1995-10-23 | 1,820 | 1,840 | 1,820 | 1,840 | 554,000 | 306.67 |
| 1995-10-20 | 1,800 | 1,840 | 1,790 | 1,830 | 1,132,000 | 305 |
| 1995-10-19 | 1,770 | 1,800 | 1,770 | 1,800 | 531,000 | 300 |
| 1995-10-18 | 1,770 | 1,780 | 1,750 | 1,770 | 574,000 | 295 |
| 1995-10-17 | 1,770 | 1,780 | 1,760 | 1,770 | 865,000 | 295 |
| 1995-10-16 | 1,770 | 1,790 | 1,770 | 1,770 | 498,000 | 295 |
| 1995-10-13 | 1,760 | 1,780 | 1,750 | 1,760 | 851,000 | 293.33 |
| 1995-10-12 | 1,750 | 1,770 | 1,740 | 1,760 | 412,000 | 293.33 |
| 1995-10-11 | 1,790 | 1,800 | 1,730 | 1,740 | 434,000 | 290 |
| 1995-10-09 | 1,810 | 1,820 | 1,800 | 1,800 | 812,000 | 300 |
| 1995-10-06 | 1,790 | 1,800 | 1,780 | 1,800 | 891,000 | 300 |
| 1995-10-05 | 1,790 | 1,800 | 1,770 | 1,790 | 512,000 | 298.33 |
| 1995-10-04 | 1,770 | 1,800 | 1,760 | 1,770 | 1,471,000 | 295 |
| 1995-10-03 | 1,740 | 1,770 | 1,740 | 1,760 | 547,000 | 293.33 |
| 1995-10-02 | 1,770 | 1,780 | 1,730 | 1,730 | 1,042,000 | 288.33 |
| 1995-09-29 | 1,750 | 1,780 | 1,730 | 1,780 | 1,705,000 | 296.67 |
| 1995-09-28 | 1,660 | 1,700 | 1,660 | 1,690 | 1,762,000 | 281.67 |
| 1995-09-27 | 1,620 | 1,640 | 1,600 | 1,630 | 1,418,000 | 271.67 |
| 1995-09-26 | 1,640 | 1,650 | 1,610 | 1,610 | 849,000 | 268.33 |
| 1995-09-25 | 1,680 | 1,680 | 1,640 | 1,650 | 872,000 | 275 |
| 1995-09-22 | 1,650 | 1,670 | 1,640 | 1,650 | 1,168,000 | 275 |
| 1995-09-21 | 1,640 | 1,690 | 1,640 | 1,690 | 719,000 | 281.67 |
| 1995-09-20 | 1,660 | 1,690 | 1,660 | 1,660 | 2,635,000 | 276.67 |
| 1995-09-19 | 1,620 | 1,630 | 1,590 | 1,610 | 937,000 | 268.33 |
| 1995-09-18 | 1,680 | 1,680 | 1,650 | 1,650 | 1,062,000 | 275 |
| 1995-09-14 | 1,680 | 1,680 | 1,660 | 1,670 | 912,000 | 278.33 |
| 1995-09-13 | 1,680 | 1,680 | 1,660 | 1,670 | 893,000 | 278.33 |
| 1995-09-12 | 1,730 | 1,730 | 1,680 | 1,700 | 945,000 | 283.33 |
| 1995-09-11 | 1,690 | 1,730 | 1,680 | 1,720 | 1,522,000 | 286.67 |
| 1995-09-08 | 1,750 | 1,750 | 1,660 | 1,690 | 4,982,000 | 281.67 |
| 1995-09-07 | 1,690 | 1,690 | 1,670 | 1,690 | 1,209,000 | 281.67 |
| 1995-09-06 | 1,680 | 1,700 | 1,680 | 1,680 | 1,152,000 | 280 |
| 1995-09-05 | 1,690 | 1,700 | 1,660 | 1,690 | 1,045,000 | 281.67 |
| 1995-09-04 | 1,740 | 1,740 | 1,700 | 1,710 | 1,246,000 | 285 |
| 1995-09-01 | 1,720 | 1,750 | 1,710 | 1,740 | 1,747,000 | 290 |
| 1995-08-31 | 1,690 | 1,740 | 1,690 | 1,740 | 1,985,000 | 290 |
| 1995-08-30 | 1,710 | 1,710 | 1,670 | 1,670 | 818,000 | 278.33 |
| 1995-08-29 | 1,670 | 1,690 | 1,670 | 1,690 | 603,000 | 281.67 |
| 1995-08-28 | 1,650 | 1,670 | 1,650 | 1,660 | 289,000 | 276.67 |
| 1995-08-25 | 1,690 | 1,690 | 1,640 | 1,670 | 577,000 | 278.33 |
| 1995-08-24 | 1,670 | 1,700 | 1,660 | 1,700 | 1,329,000 | 283.33 |
| 1995-08-23 | 1,660 | 1,670 | 1,640 | 1,660 | 802,000 | 276.67 |
| 1995-08-22 | 1,680 | 1,680 | 1,660 | 1,670 | 791,000 | 278.33 |
| 1995-08-21 | 1,690 | 1,700 | 1,670 | 1,680 | 1,204,000 | 280 |
| 1995-08-18 | 1,700 | 1,710 | 1,690 | 1,700 | 1,203,000 | 283.33 |
| 1995-08-17 | 1,710 | 1,720 | 1,700 | 1,720 | 1,666,000 | 286.67 |
| 1995-08-16 | 1,670 | 1,740 | 1,660 | 1,730 | 3,006,000 | 288.33 |
| 1995-08-15 | 1,530 | 1,580 | 1,520 | 1,580 | 1,479,000 | 263.33 |
| 1995-08-14 | 1,530 | 1,530 | 1,520 | 1,520 | 570,000 | 253.33 |
| 1995-08-11 | 1,530 | 1,530 | 1,510 | 1,520 | 1,070,000 | 253.33 |
| 1995-08-10 | 1,540 | 1,540 | 1,510 | 1,530 | 736,000 | 255 |
| 1995-08-09 | 1,560 | 1,560 | 1,550 | 1,560 | 360,000 | 260 |
| 1995-08-08 | 1,550 | 1,560 | 1,530 | 1,560 | 465,000 | 260 |
| 1995-08-07 | 1,560 | 1,560 | 1,520 | 1,550 | 574,000 | 258.33 |
| 1995-08-04 | 1,520 | 1,540 | 1,520 | 1,540 | 915,000 | 256.67 |
| 1995-08-03 | 1,530 | 1,580 | 1,520 | 1,540 | 2,573,000 | 256.67 |
| 1995-08-02 | 1,420 | 1,480 | 1,410 | 1,480 | 1,140,000 | 246.67 |
| 1995-08-01 | 1,430 | 1,440 | 1,410 | 1,410 | 324,000 | 235 |
| 1995-07-31 | 1,410 | 1,440 | 1,410 | 1,440 | 533,000 | 240 |
| 1995-07-28 | 1,420 | 1,420 | 1,400 | 1,420 | 1,206,000 | 236.67 |
| 1995-07-27 | 1,420 | 1,460 | 1,420 | 1,440 | 504,000 | 240 |
| 1995-07-26 | 1,390 | 1,440 | 1,390 | 1,440 | 594,000 | 240 |
| 1995-07-25 | 1,420 | 1,430 | 1,390 | 1,400 | 498,000 | 233.33 |
| 1995-07-24 | 1,430 | 1,450 | 1,430 | 1,430 | 286,000 | 238.33 |
| 1995-07-21 | 1,430 | 1,440 | 1,410 | 1,420 | 1,400,000 | 236.67 |
| 1995-07-20 | 1,380 | 1,410 | 1,370 | 1,410 | 530,000 | 235 |
| 1995-07-19 | 1,410 | 1,430 | 1,400 | 1,400 | 497,000 | 233.33 |
| 1995-07-18 | 1,490 | 1,490 | 1,450 | 1,450 | 684,000 | 241.67 |
| 1995-07-17 | 1,430 | 1,470 | 1,430 | 1,470 | 1,390,000 | 245 |
| 1995-07-14 | 1,410 | 1,410 | 1,390 | 1,410 | 619,000 | 235 |
| 1995-07-13 | 1,400 | 1,410 | 1,390 | 1,400 | 718,000 | 233.33 |
| 1995-07-12 | 1,430 | 1,430 | 1,390 | 1,390 | 789,000 | 231.67 |
| 1995-07-11 | 1,400 | 1,450 | 1,380 | 1,430 | 1,506,000 | 238.33 |
| 1995-07-10 | 1,490 | 1,500 | 1,450 | 1,450 | 1,644,000 | 241.67 |
| 1995-07-07 | 1,370 | 1,440 | 1,370 | 1,410 | 2,003,000 | 235 |
| 1995-07-06 | 1,340 | 1,370 | 1,330 | 1,370 | 1,054,000 | 228.33 |
| 1995-07-05 | 1,310 | 1,330 | 1,310 | 1,330 | 341,000 | 221.67 |
| 1995-07-04 | 1,310 | 1,320 | 1,300 | 1,310 | 563,000 | 218.33 |
| 1995-07-03 | 1,300 | 1,300 | 1,280 | 1,300 | 856,000 | 216.67 |
| 1995-06-30 | 1,300 | 1,310 | 1,290 | 1,300 | 2,024,000 | 216.67 |
| 1995-06-29 | 1,280 | 1,290 | 1,270 | 1,280 | 2,737,000 | 213.33 |
| 1995-06-28 | 1,240 | 1,250 | 1,230 | 1,230 | 644,000 | 205 |
| 1995-06-27 | 1,280 | 1,310 | 1,240 | 1,260 | 497,000 | 210 |
| 1995-06-26 | 1,290 | 1,300 | 1,270 | 1,280 | 376,000 | 213.33 |
| 1995-06-23 | 1,270 | 1,280 | 1,260 | 1,270 | 458,000 | 211.67 |
| 1995-06-22 | 1,230 | 1,240 | 1,220 | 1,240 | 671,000 | 206.67 |
| 1995-06-21 | 1,210 | 1,230 | 1,200 | 1,230 | 488,000 | 205 |
| 1995-06-20 | 1,240 | 1,240 | 1,200 | 1,200 | 922,000 | 200 |
| 1995-06-19 | 1,200 | 1,230 | 1,200 | 1,220 | 375,000 | 203.33 |
| 1995-06-16 | 1,200 | 1,200 | 1,170 | 1,180 | 730,000 | 196.67 |
| 1995-06-15 | 1,180 | 1,190 | 1,140 | 1,180 | 807,000 | 196.67 |
| 1995-06-14 | 1,180 | 1,200 | 1,170 | 1,170 | 688,000 | 195 |
| 1995-06-13 | 1,160 | 1,180 | 1,150 | 1,160 | 556,000 | 193.33 |
| 1995-06-12 | 1,150 | 1,160 | 1,140 | 1,160 | 603,000 | 193.33 |
| 1995-06-09 | 1,150 | 1,160 | 1,130 | 1,150 | 2,018,000 | 191.67 |
| 1995-06-08 | 1,200 | 1,210 | 1,190 | 1,190 | 1,033,000 | 198.33 |
| 1995-06-07 | 1,200 | 1,220 | 1,200 | 1,220 | 1,221,000 | 203.33 |
| 1995-06-06 | 1,240 | 1,240 | 1,190 | 1,200 | 595,000 | 200 |
| 1995-06-05 | 1,250 | 1,260 | 1,230 | 1,240 | 894,000 | 206.67 |
| 1995-06-02 | 1,250 | 1,270 | 1,250 | 1,250 | 604,000 | 208.33 |
| 1995-06-01 | 1,250 | 1,260 | 1,230 | 1,240 | 777,000 | 206.67 |
| 1995-05-31 | 1,250 | 1,250 | 1,230 | 1,250 | 487,000 | 208.33 |
| 1995-05-30 | 1,250 | 1,260 | 1,240 | 1,240 | 370,000 | 206.67 |
| 1995-05-29 | 1,250 | 1,260 | 1,240 | 1,260 | 511,000 | 210 |
| 1995-05-26 | 1,250 | 1,270 | 1,240 | 1,260 | 462,000 | 210 |
| 1995-05-25 | 1,290 | 1,290 | 1,260 | 1,270 | 1,299,000 | 211.67 |
| 1995-05-24 | 1,280 | 1,280 | 1,250 | 1,260 | 1,360,000 | 210 |
| 1995-05-23 | 1,300 | 1,300 | 1,270 | 1,290 | 720,000 | 215 |
| 1995-05-22 | 1,330 | 1,330 | 1,300 | 1,300 | 802,000 | 216.67 |
| 1995-05-19 | 1,290 | 1,320 | 1,270 | 1,310 | 1,751,000 | 218.33 |
| 1995-05-18 | 1,310 | 1,310 | 1,290 | 1,310 | 1,162,000 | 218.33 |
| 1995-05-17 | 1,300 | 1,300 | 1,270 | 1,280 | 929,000 | 213.33 |
| 1995-05-16 | 1,310 | 1,310 | 1,290 | 1,300 | 637,000 | 216.67 |
| 1995-05-15 | 1,300 | 1,320 | 1,280 | 1,320 | 910,000 | 220 |
| 1995-05-12 | 1,290 | 1,320 | 1,280 | 1,290 | 2,082,000 | 215 |
| 1995-05-11 | 1,300 | 1,310 | 1,260 | 1,280 | 1,274,000 | 213.33 |
| 1995-05-10 | 1,340 | 1,350 | 1,280 | 1,300 | 1,686,000 | 216.67 |
| 1995-05-09 | 1,380 | 1,380 | 1,350 | 1,350 | 1,059,000 | 225 |
| 1995-05-08 | 1,400 | 1,410 | 1,370 | 1,380 | 641,000 | 230 |
| 1995-05-02 | 1,370 | 1,400 | 1,370 | 1,400 | 561,000 | 233.33 |
| 1995-05-01 | 1,390 | 1,390 | 1,370 | 1,370 | 272,000 | 228.33 |
| 1995-04-28 | 1,370 | 1,380 | 1,350 | 1,360 | 974,000 | 226.67 |
| 1995-04-27 | 1,410 | 1,410 | 1,360 | 1,370 | 814,000 | 228.33 |
| 1995-04-26 | 1,380 | 1,400 | 1,370 | 1,390 | 500,000 | 231.67 |
| 1995-04-25 | 1,420 | 1,440 | 1,410 | 1,420 | 724,000 | 236.67 |
| 1995-04-24 | 1,420 | 1,420 | 1,410 | 1,420 | 557,000 | 236.67 |
| 1995-04-21 | 1,410 | 1,420 | 1,400 | 1,420 | 822,000 | 236.67 |
| 1995-04-20 | 1,380 | 1,400 | 1,380 | 1,390 | 921,000 | 231.67 |
| 1995-04-19 | 1,360 | 1,390 | 1,350 | 1,360 | 805,000 | 226.67 |
| 1995-04-18 | 1,370 | 1,420 | 1,370 | 1,380 | 435,000 | 230 |
| 1995-04-17 | 1,370 | 1,390 | 1,360 | 1,380 | 526,000 | 230 |
| 1995-04-14 | 1,380 | 1,400 | 1,370 | 1,370 | 1,084,000 | 228.33 |
| 1995-04-13 | 1,380 | 1,400 | 1,380 | 1,390 | 651,000 | 231.67 |
| 1995-04-12 | 1,380 | 1,400 | 1,380 | 1,380 | 1,253,000 | 230 |
| 1995-04-11 | 1,360 | 1,370 | 1,340 | 1,360 | 1,237,000 | 226.67 |
| 1995-04-10 | 1,310 | 1,350 | 1,300 | 1,350 | 751,000 | 225 |
| 1995-04-07 | 1,330 | 1,340 | 1,300 | 1,300 | 1,315,000 | 216.67 |
| 1995-04-06 | 1,380 | 1,390 | 1,330 | 1,350 | 910,000 | 225 |
| 1995-04-05 | 1,380 | 1,410 | 1,360 | 1,390 | 864,000 | 231.67 |
| 1995-04-04 | 1,400 | 1,400 | 1,340 | 1,390 | 1,727,000 | 231.67 |
| 1995-04-03 | 1,450 | 1,450 | 1,400 | 1,400 | 971,000 | 233.33 |
| 1995-03-31 | 1,490 | 1,500 | 1,480 | 1,480 | 1,644,000 | 246.67 |
| 1995-03-30 | 1,440 | 1,450 | 1,430 | 1,440 | 637,000 | 240 |
| 1995-03-29 | 1,480 | 1,480 | 1,440 | 1,460 | 1,012,000 | 243.33 |
| 1995-03-28 | 1,430 | 1,450 | 1,430 | 1,450 | 918,000 | 241.67 |
| 1995-03-27 | 1,430 | 1,480 | 1,420 | 1,460 | 638,000 | 243.33 |
| 1995-03-24 | 1,350 | 1,380 | 1,340 | 1,380 | 437,000 | 230 |
| 1995-03-23 | 1,350 | 1,370 | 1,350 | 1,350 | 500,000 | 225 |
| 1995-03-22 | 1,370 | 1,390 | 1,350 | 1,350 | 452,000 | 225 |
| 1995-03-20 | 1,350 | 1,390 | 1,330 | 1,370 | 590,000 | 228.33 |
| 1995-03-17 | 1,410 | 1,410 | 1,340 | 1,360 | 696,000 | 226.67 |
| 1995-03-16 | 1,410 | 1,420 | 1,390 | 1,400 | 591,000 | 233.33 |
| 1995-03-15 | 1,370 | 1,430 | 1,370 | 1,430 | 915,000 | 238.33 |
| 1995-03-14 | 1,370 | 1,370 | 1,350 | 1,350 | 626,000 | 225 |
| 1995-03-13 | 1,410 | 1,410 | 1,380 | 1,410 | 942,000 | 235 |
| 1995-03-10 | 1,440 | 1,450 | 1,380 | 1,400 | 3,042,000 | 233.33 |
| 1995-03-09 | 1,470 | 1,470 | 1,450 | 1,450 | 540,000 | 241.67 |
| 1995-03-08 | 1,470 | 1,490 | 1,460 | 1,470 | 1,351,000 | 245 |
| 1995-03-07 | 1,500 | 1,510 | 1,470 | 1,500 | 690,000 | 250 |
| 1995-03-06 | 1,500 | 1,510 | 1,480 | 1,510 | 437,000 | 251.67 |
| 1995-03-03 | 1,480 | 1,510 | 1,480 | 1,490 | 795,000 | 248.33 |
| 1995-03-02 | 1,490 | 1,520 | 1,480 | 1,510 | 1,147,000 | 251.67 |
| 1995-03-01 | 1,460 | 1,470 | 1,430 | 1,450 | 963,000 | 241.67 |
| 1995-02-28 | 1,490 | 1,500 | 1,430 | 1,460 | 1,032,000 | 243.33 |
| 1995-02-27 | 1,440 | 1,470 | 1,420 | 1,470 | 918,000 | 245 |
| 1995-02-24 | 1,540 | 1,550 | 1,520 | 1,520 | 595,000 | 253.33 |
| 1995-02-23 | 1,520 | 1,530 | 1,500 | 1,530 | 838,000 | 255 |
| 1995-02-22 | 1,570 | 1,590 | 1,520 | 1,530 | 1,226,000 | 255 |
| 1995-02-21 | 1,520 | 1,560 | 1,520 | 1,550 | 792,000 | 258.33 |
| 1995-02-20 | 1,530 | 1,540 | 1,520 | 1,520 | 1,128,000 | 253.33 |
| 1995-02-17 | 1,510 | 1,550 | 1,500 | 1,550 | 1,186,000 | 258.33 |
| 1995-02-16 | 1,540 | 1,550 | 1,520 | 1,530 | 832,000 | 255 |
| 1995-02-15 | 1,530 | 1,550 | 1,510 | 1,540 | 1,560,000 | 256.67 |
| 1995-02-14 | 1,520 | 1,530 | 1,510 | 1,520 | 576,000 | 253.33 |
| 1995-02-13 | 1,510 | 1,530 | 1,510 | 1,510 | 467,000 | 251.67 |
| 1995-02-10 | 1,500 | 1,510 | 1,480 | 1,500 | 1,206,000 | 250 |
| 1995-02-09 | 1,530 | 1,530 | 1,490 | 1,500 | 853,000 | 250 |
| 1995-02-08 | 1,540 | 1,560 | 1,520 | 1,560 | 449,000 | 260 |
| 1995-02-07 | 1,550 | 1,560 | 1,540 | 1,540 | 359,000 | 256.67 |
| 1995-02-06 | 1,570 | 1,590 | 1,560 | 1,580 | 371,000 | 263.33 |
| 1995-02-03 | 1,530 | 1,540 | 1,520 | 1,540 | 187,000 | 256.67 |
| 1995-02-02 | 1,510 | 1,520 | 1,480 | 1,510 | 767,000 | 251.67 |
| 1995-02-01 | 1,520 | 1,560 | 1,510 | 1,520 | 1,134,000 | 253.33 |
| 1995-01-31 | 1,600 | 1,600 | 1,550 | 1,550 | 763,000 | 258.33 |
| 1995-01-30 | 1,610 | 1,630 | 1,600 | 1,600 | 913,000 | 266.67 |
| 1995-01-27 | 1,610 | 1,620 | 1,590 | 1,610 | 668,000 | 268.33 |
| 1995-01-26 | 1,620 | 1,630 | 1,610 | 1,620 | 785,000 | 270 |
| 1995-01-25 | 1,620 | 1,640 | 1,610 | 1,610 | 1,064,000 | 268.33 |
| 1995-01-24 | 1,590 | 1,620 | 1,570 | 1,610 | 1,278,000 | 268.33 |
| 1995-01-23 | 1,640 | 1,660 | 1,570 | 1,580 | 1,370,000 | 263.33 |
| 1995-01-20 | 1,640 | 1,670 | 1,630 | 1,640 | 1,117,000 | 273.33 |
| 1995-01-19 | 1,690 | 1,700 | 1,600 | 1,620 | 840,000 | 270 |
| 1995-01-18 | 1,730 | 1,740 | 1,690 | 1,710 | 606,000 | 285 |
| 1995-01-17 | 1,760 | 1,760 | 1,730 | 1,740 | 546,000 | 290 |
| 1995-01-13 | 1,780 | 1,780 | 1,760 | 1,770 | 1,232,000 | 295 |
| 1995-01-12 | 1,800 | 1,800 | 1,780 | 1,780 | 593,000 | 296.67 |
| 1995-01-11 | 1,790 | 1,800 | 1,780 | 1,800 | 827,000 | 300 |
| 1995-01-10 | 1,770 | 1,790 | 1,760 | 1,790 | 882,000 | 298.33 |
| 1995-01-09 | 1,770 | 1,770 | 1,750 | 1,760 | 473,000 | 293.33 |
| 1995-01-06 | 1,780 | 1,780 | 1,750 | 1,760 | 734,000 | 293.33 |
| 1995-01-05 | 1,790 | 1,800 | 1,770 | 1,770 | 571,000 | 295 |
| 1995-01-04 | 1,790 | 1,800 | 1,780 | 1,800 | 782,000 | 300 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
