8136 (株)サンリオ 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 | 1,200 | 1,220 | 1,190 | 1,190 | 124,000 | 396.67 |
| 1995-12-28 | 1,240 | 1,240 | 1,190 | 1,190 | 411,000 | 396.67 |
| 1995-12-27 | 1,170 | 1,220 | 1,170 | 1,220 | 474,000 | 406.67 |
| 1995-12-26 | 1,130 | 1,160 | 1,130 | 1,150 | 224,000 | 383.33 |
| 1995-12-25 | 1,130 | 1,130 | 1,100 | 1,130 | 138,000 | 376.67 |
| 1995-12-22 | 1,120 | 1,120 | 1,110 | 1,110 | 68,000 | 370 |
| 1995-12-21 | 1,120 | 1,130 | 1,100 | 1,100 | 134,000 | 366.67 |
| 1995-12-20 | 1,090 | 1,120 | 1,090 | 1,120 | 107,000 | 373.33 |
| 1995-12-19 | 1,080 | 1,100 | 1,080 | 1,090 | 91,000 | 363.33 |
| 1995-12-18 | 1,150 | 1,150 | 1,120 | 1,120 | 43,000 | 373.33 |
| 1995-12-15 | 1,160 | 1,160 | 1,130 | 1,150 | 116,000 | 383.33 |
| 1995-12-14 | 1,140 | 1,160 | 1,110 | 1,120 | 139,000 | 373.33 |
| 1995-12-13 | 1,150 | 1,150 | 1,120 | 1,140 | 109,000 | 380 |
| 1995-12-12 | 1,140 | 1,150 | 1,130 | 1,150 | 64,000 | 383.33 |
| 1995-12-11 | 1,140 | 1,140 | 1,120 | 1,120 | 38,000 | 373.33 |
| 1995-12-08 | 1,150 | 1,160 | 1,130 | 1,140 | 130,000 | 380 |
| 1995-12-07 | 1,130 | 1,160 | 1,130 | 1,160 | 66,000 | 386.67 |
| 1995-12-06 | 1,140 | 1,140 | 1,110 | 1,130 | 93,000 | 376.67 |
| 1995-12-05 | 1,170 | 1,180 | 1,150 | 1,160 | 84,000 | 386.67 |
| 1995-12-04 | 1,180 | 1,180 | 1,160 | 1,170 | 75,000 | 390 |
| 1995-12-01 | 1,180 | 1,180 | 1,160 | 1,180 | 207,000 | 393.33 |
| 1995-11-30 | 1,110 | 1,170 | 1,110 | 1,170 | 387,000 | 390 |
| 1995-11-29 | 1,120 | 1,130 | 1,110 | 1,130 | 170,000 | 376.67 |
| 1995-11-28 | 1,110 | 1,120 | 1,110 | 1,110 | 101,000 | 370 |
| 1995-11-27 | 1,100 | 1,120 | 1,100 | 1,120 | 70,000 | 373.33 |
| 1995-11-24 | 1,080 | 1,100 | 1,080 | 1,100 | 224,000 | 366.67 |
| 1995-11-22 | 1,070 | 1,080 | 1,070 | 1,080 | 103,000 | 360 |
| 1995-11-21 | 1,090 | 1,090 | 1,070 | 1,070 | 82,000 | 356.67 |
| 1995-11-20 | 1,090 | 1,100 | 1,080 | 1,090 | 107,000 | 363.33 |
| 1995-11-17 | 1,090 | 1,100 | 1,070 | 1,080 | 246,000 | 360 |
| 1995-11-16 | 1,050 | 1,090 | 1,050 | 1,080 | 290,000 | 360 |
| 1995-11-15 | 1,010 | 1,040 | 1,010 | 1,040 | 102,000 | 346.67 |
| 1995-11-14 | 1,010 | 1,010 | 1,010 | 1,010 | 38,000 | 336.67 |
| 1995-11-13 | 1,020 | 1,020 | 1,000 | 1,000 | 55,000 | 333.33 |
| 1995-11-10 | 1,010 | 1,020 | 1,000 | 1,020 | 131,000 | 340 |
| 1995-11-09 | 1,000 | 1,030 | 1,000 | 1,030 | 135,000 | 343.33 |
| 1995-11-08 | 1,000 | 1,030 | 1,000 | 1,000 | 121,000 | 333.33 |
| 1995-11-07 | 1,030 | 1,030 | 1,010 | 1,020 | 33,000 | 340 |
| 1995-11-06 | 1,030 | 1,040 | 1,020 | 1,020 | 68,000 | 340 |
| 1995-11-02 | 1,000 | 1,030 | 1,000 | 1,020 | 77,000 | 340 |
| 1995-11-01 | 1,020 | 1,020 | 1,000 | 1,000 | 46,000 | 333.33 |
| 1995-10-31 | 1,000 | 1,020 | 990 | 1,020 | 149,000 | 340 |
| 1995-10-27 | 1,010 | 1,020 | 1,010 | 1,010 | 111,000 | 336.67 |
| 1995-10-26 | 1,020 | 1,020 | 1,010 | 1,020 | 105,000 | 340 |
| 1995-10-25 | 1,030 | 1,030 | 1,010 | 1,020 | 102,000 | 340 |
| 1995-10-24 | 1,040 | 1,060 | 1,020 | 1,050 | 116,000 | 350 |
| 1995-10-23 | 1,020 | 1,040 | 1,020 | 1,040 | 66,000 | 346.67 |
| 1995-10-20 | 1,010 | 1,050 | 1,010 | 1,050 | 112,000 | 350 |
| 1995-10-19 | 1,020 | 1,040 | 1,020 | 1,030 | 78,000 | 343.33 |
| 1995-10-18 | 1,040 | 1,040 | 1,000 | 1,010 | 131,000 | 336.67 |
| 1995-10-17 | 1,050 | 1,060 | 1,040 | 1,050 | 99,000 | 350 |
| 1995-10-16 | 1,050 | 1,060 | 1,050 | 1,060 | 85,000 | 353.33 |
| 1995-10-13 | 1,050 | 1,060 | 1,050 | 1,050 | 82,000 | 350 |
| 1995-10-12 | 1,070 | 1,070 | 1,060 | 1,060 | 65,000 | 353.33 |
| 1995-10-11 | 1,070 | 1,070 | 1,070 | 1,070 | 60,000 | 356.67 |
| 1995-10-09 | 1,090 | 1,090 | 1,070 | 1,080 | 69,000 | 360 |
| 1995-10-06 | 1,080 | 1,090 | 1,070 | 1,090 | 98,000 | 363.33 |
| 1995-10-05 | 1,080 | 1,090 | 1,070 | 1,070 | 77,000 | 356.67 |
| 1995-10-04 | 1,080 | 1,090 | 1,070 | 1,070 | 105,000 | 356.67 |
| 1995-10-03 | 1,080 | 1,090 | 1,070 | 1,090 | 61,000 | 363.33 |
| 1995-10-02 | 1,080 | 1,100 | 1,080 | 1,090 | 85,000 | 363.33 |
| 1995-09-29 | 1,100 | 1,100 | 1,070 | 1,090 | 84,000 | 363.33 |
| 1995-09-28 | 1,090 | 1,110 | 1,080 | 1,100 | 130,000 | 366.67 |
| 1995-09-27 | 1,070 | 1,080 | 1,070 | 1,070 | 111,000 | 356.67 |
| 1995-09-26 | 1,060 | 1,080 | 1,060 | 1,070 | 136,000 | 356.67 |
| 1995-09-25 | 1,060 | 1,080 | 1,060 | 1,070 | 55,000 | 356.67 |
| 1995-09-22 | 1,060 | 1,080 | 1,060 | 1,080 | 246,000 | 360 |
| 1995-09-21 | 1,080 | 1,100 | 1,070 | 1,100 | 167,000 | 366.67 |
| 1995-09-20 | 1,110 | 1,120 | 1,080 | 1,080 | 147,000 | 360 |
| 1995-09-19 | 1,100 | 1,120 | 1,080 | 1,120 | 109,000 | 373.33 |
| 1995-09-18 | 1,160 | 1,160 | 1,100 | 1,100 | 83,000 | 366.67 |
| 1995-09-14 | 1,160 | 1,160 | 1,130 | 1,150 | 96,000 | 383.33 |
| 1995-09-13 | 1,160 | 1,160 | 1,140 | 1,140 | 66,000 | 380 |
| 1995-09-12 | 1,170 | 1,210 | 1,150 | 1,160 | 230,000 | 386.67 |
| 1995-09-11 | 1,180 | 1,180 | 1,150 | 1,170 | 152,000 | 390 |
| 1995-09-08 | 1,120 | 1,150 | 1,100 | 1,140 | 282,000 | 380 |
| 1995-09-07 | 1,060 | 1,080 | 1,050 | 1,050 | 152,000 | 350 |
| 1995-09-06 | 1,090 | 1,100 | 1,060 | 1,060 | 97,000 | 353.33 |
| 1995-09-05 | 1,060 | 1,090 | 1,060 | 1,090 | 224,000 | 363.33 |
| 1995-09-04 | 1,130 | 1,130 | 1,040 | 1,060 | 295,000 | 353.33 |
| 1995-09-01 | 1,160 | 1,160 | 1,110 | 1,140 | 250,000 | 380 |
| 1995-08-31 | 1,180 | 1,200 | 1,140 | 1,170 | 303,000 | 390 |
| 1995-08-30 | 1,250 | 1,250 | 1,190 | 1,200 | 176,000 | 400 |
| 1995-08-29 | 1,200 | 1,240 | 1,200 | 1,240 | 277,000 | 413.33 |
| 1995-08-28 | 1,180 | 1,190 | 1,160 | 1,190 | 154,000 | 396.67 |
| 1995-08-25 | 1,210 | 1,230 | 1,170 | 1,170 | 211,000 | 390 |
| 1995-08-24 | 1,190 | 1,220 | 1,170 | 1,210 | 414,000 | 403.33 |
| 1995-08-23 | 1,290 | 1,290 | 1,180 | 1,200 | 948,000 | 400 |
| 1995-08-22 | 1,340 | 1,380 | 1,300 | 1,330 | 2,402,000 | 443.33 |
| 1995-08-21 | 1,240 | 1,320 | 1,210 | 1,320 | 1,610,000 | 440 |
| 1995-08-18 | 1,190 | 1,240 | 1,160 | 1,240 | 512,000 | 413.33 |
| 1995-08-17 | 1,210 | 1,240 | 1,190 | 1,210 | 1,157,000 | 403.33 |
| 1995-08-16 | 1,140 | 1,240 | 1,120 | 1,190 | 1,930,000 | 396.67 |
| 1995-08-15 | 1,050 | 1,100 | 1,050 | 1,100 | 1,061,000 | 366.67 |
| 1995-08-14 | 1,010 | 1,050 | 1,010 | 1,030 | 318,000 | 343.33 |
| 1995-08-11 | 1,020 | 1,020 | 1,000 | 1,010 | 96,000 | 336.67 |
| 1995-08-10 | 1,010 | 1,010 | 990 | 1,010 | 97,000 | 336.67 |
| 1995-08-09 | 991 | 1,020 | 991 | 1,010 | 88,000 | 336.67 |
| 1995-08-08 | 996 | 1,000 | 985 | 990 | 71,000 | 330 |
| 1995-08-07 | 1,010 | 1,010 | 992 | 995 | 60,000 | 331.67 |
| 1995-08-04 | 1,020 | 1,020 | 985 | 998 | 115,000 | 332.67 |
| 1995-08-03 | 1,020 | 1,040 | 1,010 | 1,010 | 251,000 | 336.67 |
| 1995-08-02 | 999 | 1,020 | 995 | 995 | 354,000 | 331.67 |
| 1995-08-01 | 1,060 | 1,080 | 993 | 996 | 1,574,000 | 332 |
| 1995-07-31 | 935 | 1,040 | 935 | 1,040 | 418,000 | 346.67 |
| 1995-07-28 | 947 | 948 | 930 | 931 | 101,000 | 310.33 |
| 1995-07-27 | 940 | 956 | 940 | 946 | 100,000 | 315.33 |
| 1995-07-26 | 949 | 950 | 929 | 940 | 251,000 | 313.33 |
| 1995-07-25 | 969 | 970 | 950 | 950 | 92,000 | 316.67 |
| 1995-07-24 | 970 | 970 | 959 | 968 | 72,000 | 322.67 |
| 1995-07-21 | 966 | 970 | 955 | 960 | 94,000 | 320 |
| 1995-07-20 | 960 | 965 | 941 | 965 | 216,000 | 321.67 |
| 1995-07-19 | 983 | 983 | 965 | 965 | 174,000 | 321.67 |
| 1995-07-18 | 1,020 | 1,020 | 990 | 990 | 189,000 | 330 |
| 1995-07-17 | 1,000 | 1,010 | 1,000 | 1,000 | 147,000 | 333.33 |
| 1995-07-14 | 1,030 | 1,040 | 990 | 995 | 224,000 | 331.67 |
| 1995-07-13 | 1,050 | 1,060 | 1,010 | 1,030 | 799,000 | 343.33 |
| 1995-07-12 | 980 | 1,030 | 980 | 1,030 | 597,000 | 343.33 |
| 1995-07-11 | 965 | 980 | 935 | 980 | 209,000 | 326.67 |
| 1995-07-10 | 998 | 1,010 | 960 | 960 | 552,000 | 320 |
| 1995-07-07 | 940 | 978 | 930 | 970 | 591,000 | 323.33 |
| 1995-07-06 | 886 | 940 | 885 | 940 | 239,000 | 313.33 |
| 1995-07-05 | 877 | 888 | 877 | 880 | 163,000 | 293.33 |
| 1995-07-04 | 864 | 879 | 855 | 875 | 137,000 | 291.67 |
| 1995-07-03 | 859 | 863 | 851 | 854 | 270,000 | 284.67 |
| 1995-06-30 | 865 | 870 | 854 | 869 | 381,000 | 289.67 |
| 1995-06-29 | 885 | 885 | 865 | 865 | 250,000 | 288.33 |
| 1995-06-28 | 865 | 872 | 852 | 865 | 276,000 | 288.33 |
| 1995-06-27 | 889 | 889 | 862 | 862 | 349,000 | 287.33 |
| 1995-06-26 | 905 | 914 | 888 | 899 | 353,000 | 299.67 |
| 1995-06-23 | 881 | 895 | 881 | 895 | 240,000 | 298.33 |
| 1995-06-22 | 890 | 891 | 880 | 880 | 218,000 | 293.33 |
| 1995-06-21 | 889 | 899 | 889 | 890 | 151,000 | 296.67 |
| 1995-06-20 | 885 | 910 | 869 | 899 | 251,000 | 299.67 |
| 1995-06-19 | 896 | 896 | 887 | 895 | 170,000 | 298.33 |
| 1995-06-16 | 904 | 910 | 891 | 900 | 257,000 | 300 |
| 1995-06-15 | 880 | 894 | 861 | 894 | 277,000 | 298 |
| 1995-06-14 | 860 | 880 | 860 | 875 | 237,000 | 291.67 |
| 1995-06-13 | 870 | 890 | 868 | 870 | 353,000 | 290 |
| 1995-06-12 | 905 | 905 | 869 | 870 | 512,000 | 290 |
| 1995-06-09 | 910 | 940 | 910 | 910 | 286,000 | 303.33 |
| 1995-06-08 | 921 | 930 | 916 | 923 | 254,000 | 307.67 |
| 1995-06-07 | 935 | 940 | 920 | 935 | 269,000 | 311.67 |
| 1995-06-06 | 960 | 991 | 925 | 925 | 784,000 | 308.33 |
| 1995-06-05 | 936 | 958 | 930 | 957 | 272,000 | 319 |
| 1995-06-02 | 960 | 970 | 941 | 946 | 708,000 | 315.33 |
| 1995-06-01 | 881 | 960 | 868 | 930 | 891,000 | 310 |
| 1995-05-31 | 900 | 900 | 860 | 868 | 581,000 | 289.33 |
| 1995-05-30 | 896 | 908 | 891 | 902 | 323,000 | 300.67 |
| 1995-05-29 | 886 | 890 | 854 | 890 | 594,000 | 296.67 |
| 1995-05-26 | 871 | 900 | 871 | 886 | 1,268,000 | 295.33 |
| 1995-05-25 | 936 | 945 | 890 | 891 | 560,000 | 297 |
| 1995-05-24 | 935 | 960 | 935 | 935 | 271,000 | 311.67 |
| 1995-05-23 | 939 | 945 | 930 | 934 | 529,000 | 311.33 |
| 1995-05-22 | 951 | 957 | 928 | 938 | 590,000 | 312.67 |
| 1995-05-19 | 946 | 970 | 946 | 969 | 577,000 | 323 |
| 1995-05-18 | 990 | 994 | 966 | 966 | 260,000 | 322 |
| 1995-05-17 | 990 | 996 | 983 | 983 | 372,000 | 327.67 |
| 1995-05-16 | 1,040 | 1,040 | 990 | 1,000 | 474,000 | 333.33 |
| 1995-05-15 | 1,030 | 1,030 | 1,010 | 1,030 | 189,000 | 343.33 |
| 1995-05-12 | 1,040 | 1,050 | 1,020 | 1,030 | 246,000 | 343.33 |
| 1995-05-11 | 1,050 | 1,050 | 1,020 | 1,020 | 274,000 | 340 |
| 1995-05-10 | 1,050 | 1,060 | 1,040 | 1,050 | 179,000 | 350 |
| 1995-05-09 | 1,070 | 1,080 | 1,050 | 1,070 | 199,000 | 356.67 |
| 1995-05-08 | 1,110 | 1,110 | 1,070 | 1,070 | 320,000 | 356.67 |
| 1995-05-02 | 1,060 | 1,110 | 1,060 | 1,110 | 872,000 | 370 |
| 1995-05-01 | 1,060 | 1,060 | 1,050 | 1,060 | 75,000 | 353.33 |
| 1995-04-28 | 1,060 | 1,070 | 1,040 | 1,060 | 180,000 | 353.33 |
| 1995-04-27 | 1,070 | 1,100 | 1,060 | 1,070 | 809,000 | 356.67 |
| 1995-04-26 | 1,040 | 1,050 | 1,030 | 1,040 | 264,000 | 346.67 |
| 1995-04-25 | 1,030 | 1,060 | 1,030 | 1,030 | 261,000 | 343.33 |
| 1995-04-24 | 1,060 | 1,080 | 1,020 | 1,020 | 535,000 | 340 |
| 1995-04-21 | 1,060 | 1,060 | 1,040 | 1,050 | 638,000 | 350 |
| 1995-04-20 | 1,050 | 1,060 | 1,020 | 1,040 | 1,306,000 | 346.67 |
| 1995-04-19 | 987 | 1,040 | 977 | 1,040 | 2,608,000 | 346.67 |
| 1995-04-18 | 970 | 989 | 937 | 977 | 3,493,000 | 325.67 |
| 1995-04-17 | 960 | 960 | 960 | 960 | 1,205,000 | 320 |
| 1995-04-14 | 1,230 | 1,240 | 1,150 | 1,160 | 556,000 | 386.67 |
| 1995-04-13 | 1,240 | 1,260 | 1,210 | 1,230 | 329,000 | 410 |
| 1995-04-12 | 1,260 | 1,270 | 1,240 | 1,260 | 468,000 | 420 |
| 1995-04-11 | 1,260 | 1,270 | 1,230 | 1,260 | 1,443,000 | 420 |
| 1995-04-10 | 1,120 | 1,270 | 1,110 | 1,240 | 949,000 | 413.33 |
| 1995-04-07 | 1,090 | 1,110 | 1,090 | 1,100 | 111,000 | 366.67 |
| 1995-04-06 | 1,100 | 1,110 | 1,080 | 1,110 | 115,000 | 370 |
| 1995-04-05 | 1,100 | 1,110 | 1,080 | 1,100 | 165,000 | 366.67 |
| 1995-04-04 | 1,080 | 1,110 | 1,070 | 1,080 | 327,000 | 360 |
| 1995-04-03 | 1,070 | 1,090 | 1,040 | 1,090 | 575,000 | 363.33 |
| 1995-03-31 | 1,140 | 1,150 | 1,070 | 1,090 | 472,000 | 363.33 |
| 1995-03-30 | 1,110 | 1,120 | 1,090 | 1,090 | 324,000 | 363.33 |
| 1995-03-29 | 1,160 | 1,160 | 1,110 | 1,130 | 251,000 | 376.67 |
| 1995-03-28 | 1,090 | 1,150 | 1,090 | 1,140 | 510,000 | 380 |
| 1995-03-27 | 1,060 | 1,100 | 1,050 | 1,080 | 436,000 | 360 |
| 1995-03-24 | 960 | 1,020 | 950 | 1,010 | 637,000 | 336.67 |
| 1995-03-23 | 1,000 | 1,010 | 952 | 979 | 708,000 | 326.33 |
| 1995-03-22 | 1,030 | 1,060 | 1,000 | 1,020 | 348,000 | 340 |
| 1995-03-20 | 1,020 | 1,040 | 999 | 1,020 | 520,000 | 340 |
| 1995-03-17 | 1,140 | 1,150 | 1,010 | 1,040 | 808,000 | 346.67 |
| 1995-03-16 | 1,150 | 1,150 | 1,120 | 1,130 | 181,000 | 376.67 |
| 1995-03-15 | 1,140 | 1,180 | 1,130 | 1,160 | 171,000 | 386.67 |
| 1995-03-14 | 1,160 | 1,160 | 1,120 | 1,140 | 220,000 | 380 |
| 1995-03-13 | 1,190 | 1,190 | 1,150 | 1,170 | 166,000 | 390 |
| 1995-03-10 | 1,180 | 1,210 | 1,160 | 1,170 | 199,000 | 390 |
| 1995-03-09 | 1,190 | 1,210 | 1,180 | 1,200 | 145,000 | 400 |
| 1995-03-08 | 1,180 | 1,190 | 1,160 | 1,180 | 367,000 | 393.33 |
| 1995-03-07 | 1,170 | 1,230 | 1,170 | 1,200 | 346,000 | 400 |
| 1995-03-06 | 1,150 | 1,190 | 1,140 | 1,190 | 178,000 | 396.67 |
| 1995-03-03 | 1,120 | 1,170 | 1,110 | 1,160 | 175,000 | 386.67 |
| 1995-03-02 | 1,140 | 1,150 | 1,120 | 1,140 | 249,000 | 380 |
| 1995-03-01 | 1,130 | 1,130 | 1,090 | 1,120 | 246,000 | 373.33 |
| 1995-02-28 | 1,100 | 1,150 | 1,100 | 1,130 | 284,000 | 376.67 |
| 1995-02-27 | 1,080 | 1,100 | 1,050 | 1,090 | 550,000 | 363.33 |
| 1995-02-24 | 1,230 | 1,230 | 1,110 | 1,160 | 422,000 | 386.67 |
| 1995-02-23 | 1,240 | 1,240 | 1,210 | 1,240 | 206,000 | 413.33 |
| 1995-02-22 | 1,250 | 1,250 | 1,240 | 1,240 | 53,000 | 413.33 |
| 1995-02-21 | 1,240 | 1,260 | 1,240 | 1,260 | 74,000 | 420 |
| 1995-02-20 | 1,270 | 1,270 | 1,240 | 1,240 | 55,000 | 413.33 |
| 1995-02-17 | 1,250 | 1,280 | 1,230 | 1,270 | 269,000 | 423.33 |
| 1995-02-16 | 1,260 | 1,270 | 1,250 | 1,250 | 110,000 | 416.67 |
| 1995-02-15 | 1,270 | 1,270 | 1,260 | 1,260 | 183,000 | 420 |
| 1995-02-14 | 1,280 | 1,280 | 1,270 | 1,270 | 104,000 | 423.33 |
| 1995-02-13 | 1,290 | 1,290 | 1,280 | 1,290 | 114,000 | 430 |
| 1995-02-10 | 1,280 | 1,300 | 1,280 | 1,300 | 85,000 | 433.33 |
| 1995-02-09 | 1,280 | 1,290 | 1,270 | 1,280 | 86,000 | 426.67 |
| 1995-02-08 | 1,280 | 1,280 | 1,270 | 1,280 | 103,000 | 426.67 |
| 1995-02-07 | 1,290 | 1,290 | 1,270 | 1,270 | 225,000 | 423.33 |
| 1995-02-06 | 1,290 | 1,300 | 1,290 | 1,290 | 43,000 | 430 |
| 1995-02-03 | 1,310 | 1,310 | 1,290 | 1,290 | 83,000 | 430 |
| 1995-02-02 | 1,300 | 1,310 | 1,290 | 1,310 | 155,000 | 436.67 |
| 1995-02-01 | 1,340 | 1,350 | 1,300 | 1,300 | 218,000 | 433.33 |
| 1995-01-31 | 1,370 | 1,370 | 1,310 | 1,350 | 252,000 | 450 |
| 1995-01-30 | 1,280 | 1,390 | 1,270 | 1,350 | 465,000 | 450 |
| 1995-01-27 | 1,300 | 1,320 | 1,290 | 1,290 | 199,000 | 430 |
| 1995-01-26 | 1,320 | 1,330 | 1,290 | 1,300 | 146,000 | 433.33 |
| 1995-01-25 | 1,320 | 1,350 | 1,320 | 1,350 | 225,000 | 450 |
| 1995-01-24 | 1,280 | 1,330 | 1,260 | 1,310 | 350,000 | 436.67 |
| 1995-01-23 | 1,340 | 1,350 | 1,280 | 1,300 | 784,000 | 433.33 |
| 1995-01-20 | 1,360 | 1,360 | 1,330 | 1,350 | 370,000 | 450 |
| 1995-01-19 | 1,390 | 1,390 | 1,330 | 1,340 | 288,000 | 446.67 |
| 1995-01-18 | 1,390 | 1,420 | 1,390 | 1,400 | 95,000 | 466.67 |
| 1995-01-17 | 1,410 | 1,420 | 1,390 | 1,390 | 76,000 | 463.33 |
| 1995-01-13 | 1,400 | 1,410 | 1,400 | 1,400 | 167,000 | 466.67 |
| 1995-01-12 | 1,440 | 1,440 | 1,400 | 1,410 | 121,000 | 470 |
| 1995-01-11 | 1,450 | 1,450 | 1,430 | 1,450 | 130,000 | 483.33 |
| 1995-01-10 | 1,420 | 1,470 | 1,410 | 1,460 | 264,000 | 486.67 |
| 1995-01-09 | 1,450 | 1,450 | 1,420 | 1,420 | 63,000 | 473.33 |
| 1995-01-06 | 1,420 | 1,440 | 1,410 | 1,440 | 201,000 | 480 |
| 1995-01-05 | 1,470 | 1,470 | 1,420 | 1,420 | 238,000 | 473.33 |
| 1995-01-04 | 1,470 | 1,480 | 1,470 | 1,470 | 44,000 | 490 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
