7269 スズキ(株) 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 | 1,160 | 1,170 | 1,150 | 1,150 | 258,000 | 287.50 |
| 1995-12-28 | 1,190 | 1,190 | 1,160 | 1,170 | 317,000 | 292.50 |
| 1995-12-27 | 1,200 | 1,200 | 1,180 | 1,200 | 158,000 | 300 |
| 1995-12-26 | 1,190 | 1,200 | 1,180 | 1,190 | 232,000 | 297.50 |
| 1995-12-25 | 1,200 | 1,210 | 1,190 | 1,190 | 658,000 | 297.50 |
| 1995-12-22 | 1,160 | 1,210 | 1,160 | 1,210 | 904,000 | 302.50 |
| 1995-12-21 | 1,130 | 1,170 | 1,130 | 1,160 | 347,000 | 290 |
| 1995-12-20 | 1,160 | 1,170 | 1,150 | 1,150 | 258,000 | 287.50 |
| 1995-12-19 | 1,130 | 1,170 | 1,130 | 1,160 | 927,000 | 290 |
| 1995-12-18 | 1,150 | 1,160 | 1,120 | 1,130 | 193,000 | 282.50 |
| 1995-12-15 | 1,180 | 1,180 | 1,140 | 1,150 | 271,000 | 287.50 |
| 1995-12-14 | 1,190 | 1,190 | 1,170 | 1,180 | 493,000 | 295 |
| 1995-12-13 | 1,210 | 1,220 | 1,180 | 1,200 | 702,000 | 300 |
| 1995-12-12 | 1,200 | 1,210 | 1,190 | 1,210 | 272,000 | 302.50 |
| 1995-12-11 | 1,210 | 1,230 | 1,190 | 1,190 | 626,000 | 297.50 |
| 1995-12-08 | 1,180 | 1,200 | 1,170 | 1,200 | 2,609,000 | 300 |
| 1995-12-07 | 1,170 | 1,180 | 1,150 | 1,180 | 741,000 | 295 |
| 1995-12-06 | 1,170 | 1,180 | 1,160 | 1,170 | 575,000 | 292.50 |
| 1995-12-05 | 1,150 | 1,160 | 1,140 | 1,150 | 472,000 | 287.50 |
| 1995-12-04 | 1,140 | 1,160 | 1,140 | 1,140 | 305,000 | 285 |
| 1995-12-01 | 1,130 | 1,140 | 1,120 | 1,120 | 464,000 | 280 |
| 1995-11-30 | 1,130 | 1,150 | 1,130 | 1,130 | 234,000 | 282.50 |
| 1995-11-29 | 1,140 | 1,140 | 1,120 | 1,130 | 328,000 | 282.50 |
| 1995-11-28 | 1,130 | 1,140 | 1,130 | 1,140 | 367,000 | 285 |
| 1995-11-27 | 1,100 | 1,140 | 1,100 | 1,130 | 547,000 | 282.50 |
| 1995-11-24 | 1,080 | 1,090 | 1,060 | 1,090 | 971,000 | 272.50 |
| 1995-11-22 | 1,080 | 1,090 | 1,070 | 1,070 | 503,000 | 267.50 |
| 1995-11-21 | 1,130 | 1,130 | 1,090 | 1,100 | 526,000 | 275 |
| 1995-11-20 | 1,110 | 1,130 | 1,110 | 1,130 | 422,000 | 282.50 |
| 1995-11-17 | 1,120 | 1,130 | 1,080 | 1,100 | 636,000 | 275 |
| 1995-11-16 | 1,090 | 1,100 | 1,080 | 1,100 | 452,000 | 275 |
| 1995-11-15 | 1,080 | 1,090 | 1,070 | 1,080 | 335,000 | 270 |
| 1995-11-14 | 1,090 | 1,100 | 1,080 | 1,090 | 461,000 | 272.50 |
| 1995-11-13 | 1,090 | 1,100 | 1,080 | 1,090 | 269,000 | 272.50 |
| 1995-11-10 | 1,100 | 1,100 | 1,070 | 1,080 | 416,000 | 270 |
| 1995-11-09 | 1,100 | 1,110 | 1,100 | 1,110 | 500,000 | 277.50 |
| 1995-11-08 | 1,110 | 1,110 | 1,100 | 1,110 | 235,000 | 277.50 |
| 1995-11-07 | 1,100 | 1,120 | 1,090 | 1,110 | 650,000 | 277.50 |
| 1995-11-06 | 1,090 | 1,100 | 1,080 | 1,100 | 525,000 | 275 |
| 1995-11-02 | 1,060 | 1,080 | 1,060 | 1,080 | 968,000 | 270 |
| 1995-11-01 | 1,050 | 1,050 | 1,040 | 1,040 | 928,000 | 260 |
| 1995-10-31 | 1,020 | 1,040 | 1,020 | 1,030 | 788,000 | 257.50 |
| 1995-10-30 | 1,030 | 1,040 | 1,020 | 1,030 | 216,000 | 257.50 |
| 1995-10-27 | 1,030 | 1,030 | 1,010 | 1,020 | 685,000 | 255 |
| 1995-10-26 | 1,060 | 1,060 | 1,020 | 1,020 | 768,000 | 255 |
| 1995-10-25 | 1,070 | 1,070 | 1,050 | 1,050 | 579,000 | 262.50 |
| 1995-10-24 | 1,080 | 1,090 | 1,060 | 1,060 | 717,000 | 265 |
| 1995-10-23 | 1,070 | 1,080 | 1,060 | 1,070 | 183,000 | 267.50 |
| 1995-10-20 | 1,080 | 1,100 | 1,070 | 1,090 | 346,000 | 272.50 |
| 1995-10-19 | 1,080 | 1,100 | 1,070 | 1,070 | 481,000 | 267.50 |
| 1995-10-18 | 1,090 | 1,090 | 1,060 | 1,080 | 403,000 | 270 |
| 1995-10-17 | 1,110 | 1,120 | 1,080 | 1,100 | 790,000 | 275 |
| 1995-10-16 | 1,120 | 1,130 | 1,100 | 1,100 | 547,000 | 275 |
| 1995-10-13 | 1,120 | 1,120 | 1,090 | 1,120 | 580,000 | 280 |
| 1995-10-12 | 1,120 | 1,130 | 1,110 | 1,130 | 371,000 | 282.50 |
| 1995-10-11 | 1,140 | 1,140 | 1,120 | 1,120 | 373,000 | 280 |
| 1995-10-09 | 1,170 | 1,170 | 1,140 | 1,140 | 701,000 | 285 |
| 1995-10-06 | 1,140 | 1,170 | 1,140 | 1,160 | 849,000 | 290 |
| 1995-10-05 | 1,110 | 1,130 | 1,110 | 1,130 | 406,000 | 282.50 |
| 1995-10-04 | 1,110 | 1,120 | 1,100 | 1,120 | 785,000 | 280 |
| 1995-10-03 | 1,090 | 1,110 | 1,090 | 1,110 | 903,000 | 277.50 |
| 1995-10-02 | 1,070 | 1,080 | 1,070 | 1,070 | 241,000 | 267.50 |
| 1995-09-29 | 1,060 | 1,070 | 1,050 | 1,070 | 592,000 | 267.50 |
| 1995-09-28 | 1,040 | 1,060 | 1,040 | 1,050 | 744,000 | 262.50 |
| 1995-09-27 | 1,030 | 1,040 | 1,020 | 1,040 | 250,000 | 260 |
| 1995-09-26 | 1,030 | 1,040 | 1,020 | 1,030 | 346,000 | 257.50 |
| 1995-09-25 | 1,040 | 1,040 | 1,020 | 1,040 | 229,000 | 260 |
| 1995-09-22 | 1,070 | 1,080 | 1,020 | 1,040 | 971,000 | 260 |
| 1995-09-21 | 1,040 | 1,110 | 1,040 | 1,100 | 744,000 | 275 |
| 1995-09-20 | 1,100 | 1,100 | 1,050 | 1,050 | 479,000 | 262.50 |
| 1995-09-19 | 1,060 | 1,080 | 1,050 | 1,060 | 395,000 | 265 |
| 1995-09-18 | 1,100 | 1,110 | 1,060 | 1,060 | 338,000 | 265 |
| 1995-09-14 | 1,110 | 1,130 | 1,100 | 1,100 | 677,000 | 275 |
| 1995-09-13 | 1,050 | 1,110 | 1,050 | 1,090 | 1,265,000 | 272.50 |
| 1995-09-12 | 1,070 | 1,070 | 1,050 | 1,050 | 245,000 | 262.50 |
| 1995-09-11 | 1,040 | 1,070 | 1,040 | 1,060 | 1,539,000 | 265 |
| 1995-09-08 | 1,090 | 1,110 | 1,070 | 1,080 | 3,553,000 | 270 |
| 1995-09-07 | 1,060 | 1,060 | 1,040 | 1,060 | 635,000 | 265 |
| 1995-09-06 | 1,090 | 1,100 | 1,060 | 1,080 | 1,091,000 | 270 |
| 1995-09-05 | 1,090 | 1,100 | 1,070 | 1,090 | 661,000 | 272.50 |
| 1995-09-04 | 1,100 | 1,100 | 1,080 | 1,090 | 756,000 | 272.50 |
| 1995-09-01 | 1,110 | 1,110 | 1,080 | 1,100 | 563,000 | 275 |
| 1995-08-31 | 1,150 | 1,160 | 1,120 | 1,140 | 434,000 | 285 |
| 1995-08-30 | 1,160 | 1,160 | 1,130 | 1,130 | 255,000 | 282.50 |
| 1995-08-29 | 1,160 | 1,160 | 1,140 | 1,160 | 312,000 | 290 |
| 1995-08-28 | 1,130 | 1,150 | 1,120 | 1,150 | 185,000 | 287.50 |
| 1995-08-25 | 1,130 | 1,140 | 1,120 | 1,140 | 249,000 | 285 |
| 1995-08-24 | 1,130 | 1,140 | 1,120 | 1,130 | 567,000 | 282.50 |
| 1995-08-23 | 1,170 | 1,170 | 1,100 | 1,100 | 451,000 | 275 |
| 1995-08-22 | 1,190 | 1,200 | 1,140 | 1,160 | 1,250,000 | 290 |
| 1995-08-21 | 1,220 | 1,240 | 1,210 | 1,230 | 918,000 | 307.50 |
| 1995-08-18 | 1,190 | 1,220 | 1,180 | 1,220 | 1,031,000 | 305 |
| 1995-08-17 | 1,180 | 1,220 | 1,180 | 1,190 | 1,323,000 | 297.50 |
| 1995-08-16 | 1,140 | 1,270 | 1,140 | 1,200 | 1,331,000 | 300 |
| 1995-08-15 | 1,040 | 1,080 | 1,030 | 1,080 | 486,000 | 270 |
| 1995-08-14 | 1,050 | 1,060 | 1,040 | 1,040 | 418,000 | 260 |
| 1995-08-11 | 1,050 | 1,050 | 1,040 | 1,050 | 578,000 | 262.50 |
| 1995-08-10 | 1,040 | 1,050 | 1,030 | 1,040 | 642,000 | 260 |
| 1995-08-09 | 1,090 | 1,090 | 1,060 | 1,070 | 454,000 | 267.50 |
| 1995-08-08 | 1,060 | 1,100 | 1,050 | 1,100 | 324,000 | 275 |
| 1995-08-07 | 1,060 | 1,060 | 1,040 | 1,060 | 473,000 | 265 |
| 1995-08-04 | 1,070 | 1,070 | 1,040 | 1,050 | 817,000 | 262.50 |
| 1995-08-03 | 1,100 | 1,110 | 1,060 | 1,070 | 1,109,000 | 267.50 |
| 1995-08-02 | 1,070 | 1,090 | 1,060 | 1,080 | 856,000 | 270 |
| 1995-08-01 | 1,070 | 1,090 | 1,070 | 1,090 | 399,000 | 272.50 |
| 1995-07-31 | 1,070 | 1,100 | 1,070 | 1,080 | 876,000 | 270 |
| 1995-07-28 | 1,090 | 1,090 | 1,060 | 1,080 | 453,000 | 270 |
| 1995-07-27 | 1,080 | 1,100 | 1,070 | 1,080 | 443,000 | 270 |
| 1995-07-26 | 1,080 | 1,100 | 1,070 | 1,100 | 528,000 | 275 |
| 1995-07-25 | 1,110 | 1,120 | 1,070 | 1,080 | 574,000 | 270 |
| 1995-07-24 | 1,090 | 1,130 | 1,090 | 1,130 | 1,529,000 | 282.50 |
| 1995-07-21 | 1,090 | 1,100 | 1,070 | 1,080 | 1,788,000 | 270 |
| 1995-07-20 | 1,000 | 1,100 | 996 | 1,060 | 883,000 | 265 |
| 1995-07-19 | 990 | 1,030 | 990 | 1,000 | 1,504,000 | 250 |
| 1995-07-18 | 1,030 | 1,030 | 1,000 | 1,010 | 454,000 | 252.50 |
| 1995-07-17 | 1,000 | 1,020 | 995 | 1,010 | 374,000 | 252.50 |
| 1995-07-14 | 973 | 1,010 | 965 | 1,000 | 626,000 | 250 |
| 1995-07-13 | 980 | 995 | 963 | 963 | 438,000 | 240.75 |
| 1995-07-12 | 1,020 | 1,020 | 980 | 980 | 589,000 | 245 |
| 1995-07-11 | 979 | 1,020 | 976 | 1,020 | 1,150,000 | 255 |
| 1995-07-10 | 1,020 | 1,040 | 969 | 970 | 1,746,000 | 242.50 |
| 1995-07-07 | 970 | 1,020 | 968 | 1,010 | 1,076,000 | 252.50 |
| 1995-07-06 | 958 | 958 | 942 | 956 | 329,000 | 239 |
| 1995-07-05 | 948 | 952 | 941 | 952 | 226,000 | 238 |
| 1995-07-04 | 940 | 950 | 938 | 945 | 189,000 | 236.25 |
| 1995-07-03 | 944 | 944 | 921 | 940 | 227,000 | 235 |
| 1995-06-30 | 961 | 970 | 945 | 945 | 536,000 | 236.25 |
| 1995-06-29 | 975 | 975 | 941 | 960 | 824,000 | 240 |
| 1995-06-28 | 952 | 952 | 930 | 945 | 623,000 | 236.25 |
| 1995-06-27 | 987 | 987 | 961 | 972 | 1,385,000 | 243 |
| 1995-06-26 | 985 | 1,030 | 982 | 1,000 | 1,637,000 | 250 |
| 1995-06-23 | 936 | 972 | 936 | 965 | 1,392,000 | 241.25 |
| 1995-06-22 | 920 | 944 | 913 | 937 | 566,000 | 234.25 |
| 1995-06-21 | 889 | 914 | 883 | 914 | 325,000 | 228.50 |
| 1995-06-20 | 863 | 880 | 863 | 879 | 488,000 | 219.75 |
| 1995-06-19 | 862 | 870 | 861 | 862 | 242,000 | 215.50 |
| 1995-06-16 | 870 | 870 | 855 | 862 | 433,000 | 215.50 |
| 1995-06-15 | 845 | 855 | 830 | 855 | 529,000 | 213.75 |
| 1995-06-14 | 840 | 870 | 839 | 855 | 475,000 | 213.75 |
| 1995-06-13 | 836 | 839 | 828 | 835 | 603,000 | 208.75 |
| 1995-06-12 | 840 | 849 | 831 | 839 | 690,000 | 209.75 |
| 1995-06-09 | 849 | 856 | 840 | 840 | 1,817,000 | 210 |
| 1995-06-08 | 880 | 889 | 862 | 889 | 374,000 | 222.25 |
| 1995-06-07 | 894 | 900 | 886 | 887 | 154,000 | 221.75 |
| 1995-06-06 | 914 | 919 | 907 | 914 | 293,000 | 228.50 |
| 1995-06-05 | 894 | 907 | 886 | 900 | 269,000 | 225 |
| 1995-06-02 | 866 | 895 | 865 | 887 | 271,000 | 221.75 |
| 1995-06-01 | 853 | 870 | 850 | 858 | 235,000 | 214.50 |
| 1995-05-31 | 877 | 879 | 844 | 845 | 772,000 | 211.25 |
| 1995-05-30 | 880 | 890 | 880 | 886 | 233,000 | 221.50 |
| 1995-05-29 | 882 | 889 | 872 | 883 | 314,000 | 220.75 |
| 1995-05-26 | 874 | 882 | 873 | 882 | 299,000 | 220.50 |
| 1995-05-25 | 885 | 897 | 880 | 882 | 344,000 | 220.50 |
| 1995-05-24 | 842 | 885 | 840 | 885 | 643,000 | 221.25 |
| 1995-05-23 | 880 | 890 | 836 | 850 | 1,386,000 | 212.50 |
| 1995-05-22 | 875 | 879 | 872 | 878 | 385,000 | 219.50 |
| 1995-05-19 | 860 | 880 | 858 | 872 | 575,000 | 218 |
| 1995-05-18 | 856 | 863 | 845 | 863 | 354,000 | 215.75 |
| 1995-05-17 | 848 | 864 | 841 | 863 | 694,000 | 215.75 |
| 1995-05-16 | 850 | 850 | 841 | 841 | 804,000 | 210.25 |
| 1995-05-15 | 845 | 850 | 842 | 849 | 912,000 | 212.25 |
| 1995-05-12 | 860 | 864 | 842 | 842 | 1,456,000 | 210.50 |
| 1995-05-11 | 881 | 886 | 830 | 830 | 219,000 | 207.50 |
| 1995-05-10 | 890 | 894 | 883 | 886 | 550,000 | 221.50 |
| 1995-05-09 | 907 | 908 | 891 | 891 | 226,000 | 222.75 |
| 1995-05-08 | 919 | 919 | 900 | 909 | 393,000 | 227.25 |
| 1995-05-02 | 910 | 927 | 900 | 920 | 400,000 | 230 |
| 1995-05-01 | 905 | 905 | 900 | 900 | 199,000 | 225 |
| 1995-04-28 | 895 | 904 | 894 | 900 | 453,000 | 225 |
| 1995-04-27 | 909 | 909 | 888 | 888 | 215,000 | 222 |
| 1995-04-26 | 903 | 920 | 891 | 891 | 423,000 | 222.75 |
| 1995-04-25 | 910 | 920 | 901 | 903 | 385,000 | 225.75 |
| 1995-04-24 | 915 | 920 | 915 | 920 | 135,000 | 230 |
| 1995-04-21 | 902 | 929 | 896 | 929 | 842,000 | 232.25 |
| 1995-04-20 | 905 | 910 | 894 | 903 | 379,000 | 225.75 |
| 1995-04-19 | 892 | 910 | 885 | 902 | 446,000 | 225.50 |
| 1995-04-18 | 905 | 912 | 897 | 902 | 142,000 | 225.50 |
| 1995-04-17 | 890 | 905 | 885 | 905 | 430,000 | 226.25 |
| 1995-04-14 | 920 | 926 | 885 | 885 | 672,000 | 221.25 |
| 1995-04-13 | 922 | 930 | 916 | 919 | 466,000 | 229.75 |
| 1995-04-12 | 912 | 929 | 912 | 928 | 500,000 | 232 |
| 1995-04-11 | 908 | 915 | 908 | 911 | 387,000 | 227.75 |
| 1995-04-10 | 900 | 923 | 891 | 912 | 573,000 | 228 |
| 1995-04-07 | 889 | 899 | 884 | 890 | 316,000 | 222.50 |
| 1995-04-06 | 887 | 897 | 885 | 894 | 237,000 | 223.50 |
| 1995-04-05 | 902 | 910 | 886 | 900 | 421,000 | 225 |
| 1995-04-04 | 905 | 905 | 881 | 885 | 652,000 | 221.25 |
| 1995-04-03 | 919 | 920 | 883 | 905 | 647,000 | 226.25 |
| 1995-03-31 | 930 | 936 | 922 | 929 | 1,066,000 | 232.25 |
| 1995-03-30 | 910 | 927 | 910 | 918 | 481,000 | 229.50 |
| 1995-03-29 | 920 | 920 | 903 | 917 | 604,000 | 229.25 |
| 1995-03-28 | 896 | 919 | 896 | 917 | 442,000 | 229.25 |
| 1995-03-27 | 910 | 920 | 905 | 910 | 572,000 | 227.50 |
| 1995-03-24 | 883 | 893 | 883 | 892 | 679,000 | 223 |
| 1995-03-23 | 882 | 890 | 882 | 886 | 756,000 | 221.50 |
| 1995-03-22 | 884 | 892 | 881 | 883 | 523,000 | 220.75 |
| 1995-03-20 | 882 | 890 | 882 | 884 | 381,000 | 221 |
| 1995-03-17 | 902 | 904 | 886 | 899 | 729,000 | 224.75 |
| 1995-03-16 | 876 | 889 | 860 | 889 | 2,068,000 | 222.25 |
| 1995-03-15 | 869 | 887 | 867 | 880 | 1,146,000 | 220 |
| 1995-03-14 | 870 | 870 | 860 | 867 | 539,000 | 216.75 |
| 1995-03-13 | 891 | 891 | 826 | 880 | 803,000 | 220 |
| 1995-03-10 | 905 | 918 | 900 | 909 | 2,223,000 | 227.25 |
| 1995-03-09 | 919 | 919 | 903 | 903 | 359,000 | 225.75 |
| 1995-03-08 | 921 | 928 | 912 | 919 | 905,000 | 229.75 |
| 1995-03-07 | 921 | 925 | 915 | 921 | 524,000 | 230.25 |
| 1995-03-06 | 921 | 928 | 916 | 921 | 563,000 | 230.25 |
| 1995-03-03 | 919 | 932 | 918 | 919 | 776,000 | 229.75 |
| 1995-03-02 | 930 | 930 | 910 | 911 | 756,000 | 227.75 |
| 1995-03-01 | 914 | 914 | 890 | 901 | 757,000 | 225.25 |
| 1995-02-28 | 930 | 933 | 910 | 910 | 948,000 | 227.50 |
| 1995-02-27 | 930 | 930 | 901 | 924 | 528,000 | 231 |
| 1995-02-24 | 955 | 960 | 947 | 955 | 682,000 | 238.75 |
| 1995-02-23 | 960 | 960 | 940 | 955 | 694,000 | 238.75 |
| 1995-02-22 | 959 | 975 | 959 | 966 | 658,000 | 241.50 |
| 1995-02-21 | 950 | 964 | 949 | 952 | 973,000 | 238 |
| 1995-02-20 | 955 | 960 | 947 | 947 | 398,000 | 236.75 |
| 1995-02-17 | 924 | 979 | 924 | 972 | 551,000 | 243 |
| 1995-02-16 | 937 | 942 | 930 | 934 | 440,000 | 233.50 |
| 1995-02-15 | 921 | 938 | 921 | 937 | 446,000 | 234.25 |
| 1995-02-14 | 941 | 955 | 920 | 921 | 499,000 | 230.25 |
| 1995-02-13 | 932 | 945 | 931 | 945 | 310,000 | 236.25 |
| 1995-02-10 | 932 | 934 | 923 | 932 | 749,000 | 233 |
| 1995-02-09 | 923 | 936 | 920 | 932 | 693,000 | 233 |
| 1995-02-08 | 941 | 942 | 914 | 921 | 641,000 | 230.25 |
| 1995-02-07 | 960 | 960 | 948 | 951 | 573,000 | 237.75 |
| 1995-02-06 | 950 | 963 | 946 | 954 | 692,000 | 238.50 |
| 1995-02-03 | 938 | 940 | 934 | 934 | 591,000 | 233.50 |
| 1995-02-02 | 940 | 940 | 930 | 933 | 417,000 | 233.25 |
| 1995-02-01 | 935 | 945 | 930 | 939 | 563,000 | 234.75 |
| 1995-01-31 | 930 | 930 | 921 | 925 | 528,000 | 231.25 |
| 1995-01-30 | 934 | 935 | 923 | 930 | 1,528,000 | 232.50 |
| 1995-01-27 | 963 | 968 | 931 | 939 | 651,000 | 234.75 |
| 1995-01-26 | 970 | 974 | 962 | 967 | 876,000 | 241.75 |
| 1995-01-25 | 970 | 975 | 959 | 964 | 703,000 | 241 |
| 1995-01-24 | 978 | 983 | 970 | 975 | 802,000 | 243.75 |
| 1995-01-23 | 996 | 997 | 978 | 983 | 1,117,000 | 245.75 |
| 1995-01-20 | 980 | 1,010 | 980 | 987 | 2,769,000 | 246.75 |
| 1995-01-19 | 990 | 990 | 956 | 963 | 1,730,000 | 240.75 |
| 1995-01-18 | 1,020 | 1,030 | 1,010 | 1,020 | 1,407,000 | 255 |
| 1995-01-17 | 1,050 | 1,050 | 1,000 | 1,010 | 1,533,000 | 252.50 |
| 1995-01-13 | 1,070 | 1,070 | 1,050 | 1,060 | 1,544,000 | 265 |
| 1995-01-12 | 1,100 | 1,100 | 1,090 | 1,100 | 922,000 | 275 |
| 1995-01-11 | 1,100 | 1,120 | 1,100 | 1,110 | 928,000 | 277.50 |
| 1995-01-10 | 1,120 | 1,120 | 1,080 | 1,100 | 998,000 | 275 |
| 1995-01-09 | 1,140 | 1,140 | 1,120 | 1,130 | 947,000 | 282.50 |
| 1995-01-06 | 1,160 | 1,160 | 1,130 | 1,140 | 528,000 | 285 |
| 1995-01-05 | 1,170 | 1,170 | 1,150 | 1,160 | 742,000 | 290 |
| 1995-01-04 | 1,180 | 1,190 | 1,160 | 1,170 | 494,000 | 292.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
