8233 (株)高島屋 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 | 1,630 | 1,650 | 1,630 | 1,650 | 170,000 | 3,300 |
| 1995-12-28 | 1,650 | 1,650 | 1,630 | 1,640 | 220,000 | 3,280 |
| 1995-12-27 | 1,660 | 1,660 | 1,630 | 1,650 | 300,000 | 3,300 |
| 1995-12-26 | 1,670 | 1,670 | 1,650 | 1,660 | 190,000 | 3,320 |
| 1995-12-25 | 1,670 | 1,680 | 1,660 | 1,670 | 706,000 | 3,340 |
| 1995-12-22 | 1,670 | 1,670 | 1,650 | 1,670 | 1,037,000 | 3,340 |
| 1995-12-21 | 1,650 | 1,670 | 1,640 | 1,640 | 720,000 | 3,280 |
| 1995-12-20 | 1,620 | 1,650 | 1,620 | 1,650 | 682,000 | 3,300 |
| 1995-12-19 | 1,620 | 1,630 | 1,610 | 1,610 | 391,000 | 3,220 |
| 1995-12-18 | 1,650 | 1,650 | 1,640 | 1,650 | 330,000 | 3,300 |
| 1995-12-15 | 1,660 | 1,670 | 1,640 | 1,660 | 214,000 | 3,320 |
| 1995-12-14 | 1,630 | 1,670 | 1,620 | 1,650 | 1,247,000 | 3,300 |
| 1995-12-13 | 1,620 | 1,640 | 1,610 | 1,630 | 392,000 | 3,260 |
| 1995-12-12 | 1,630 | 1,630 | 1,610 | 1,610 | 114,000 | 3,220 |
| 1995-12-11 | 1,620 | 1,640 | 1,600 | 1,630 | 185,000 | 3,260 |
| 1995-12-08 | 1,600 | 1,630 | 1,600 | 1,620 | 412,000 | 3,240 |
| 1995-12-07 | 1,590 | 1,630 | 1,590 | 1,620 | 477,000 | 3,240 |
| 1995-12-06 | 1,560 | 1,610 | 1,560 | 1,590 | 330,000 | 3,180 |
| 1995-12-05 | 1,600 | 1,600 | 1,570 | 1,590 | 185,000 | 3,180 |
| 1995-12-04 | 1,600 | 1,610 | 1,590 | 1,600 | 64,000 | 3,200 |
| 1995-12-01 | 1,590 | 1,610 | 1,580 | 1,610 | 834,000 | 3,220 |
| 1995-11-30 | 1,580 | 1,590 | 1,570 | 1,580 | 489,000 | 3,160 |
| 1995-11-29 | 1,550 | 1,580 | 1,550 | 1,580 | 354,000 | 3,160 |
| 1995-11-28 | 1,560 | 1,580 | 1,550 | 1,570 | 253,000 | 3,140 |
| 1995-11-27 | 1,550 | 1,570 | 1,540 | 1,560 | 107,000 | 3,120 |
| 1995-11-24 | 1,560 | 1,560 | 1,550 | 1,550 | 376,000 | 3,100 |
| 1995-11-22 | 1,530 | 1,560 | 1,520 | 1,560 | 462,000 | 3,120 |
| 1995-11-21 | 1,520 | 1,540 | 1,500 | 1,540 | 292,000 | 3,080 |
| 1995-11-20 | 1,500 | 1,520 | 1,490 | 1,500 | 240,000 | 3,000 |
| 1995-11-17 | 1,470 | 1,520 | 1,470 | 1,510 | 364,000 | 3,020 |
| 1995-11-16 | 1,460 | 1,460 | 1,440 | 1,460 | 280,000 | 2,920 |
| 1995-11-15 | 1,480 | 1,480 | 1,470 | 1,480 | 132,000 | 2,960 |
| 1995-11-14 | 1,480 | 1,500 | 1,470 | 1,480 | 310,000 | 2,960 |
| 1995-11-13 | 1,480 | 1,480 | 1,470 | 1,470 | 30,000 | 2,940 |
| 1995-11-10 | 1,480 | 1,480 | 1,460 | 1,460 | 103,000 | 2,920 |
| 1995-11-09 | 1,460 | 1,490 | 1,460 | 1,470 | 192,000 | 2,940 |
| 1995-11-08 | 1,460 | 1,470 | 1,450 | 1,470 | 218,000 | 2,940 |
| 1995-11-07 | 1,480 | 1,480 | 1,460 | 1,470 | 235,000 | 2,940 |
| 1995-11-06 | 1,460 | 1,490 | 1,460 | 1,470 | 176,000 | 2,940 |
| 1995-11-02 | 1,420 | 1,470 | 1,420 | 1,440 | 323,000 | 2,880 |
| 1995-11-01 | 1,410 | 1,420 | 1,380 | 1,420 | 261,000 | 2,840 |
| 1995-10-31 | 1,370 | 1,420 | 1,360 | 1,420 | 137,000 | 2,840 |
| 1995-10-30 | 1,360 | 1,360 | 1,360 | 1,360 | 254,000 | 2,720 |
| 1995-10-27 | 1,350 | 1,370 | 1,350 | 1,350 | 131,000 | 2,700 |
| 1995-10-26 | 1,370 | 1,370 | 1,360 | 1,370 | 246,000 | 2,740 |
| 1995-10-25 | 1,390 | 1,390 | 1,370 | 1,380 | 205,000 | 2,760 |
| 1995-10-24 | 1,410 | 1,420 | 1,410 | 1,410 | 151,000 | 2,820 |
| 1995-10-23 | 1,400 | 1,410 | 1,400 | 1,400 | 12,000 | 2,800 |
| 1995-10-20 | 1,410 | 1,420 | 1,400 | 1,420 | 205,000 | 2,840 |
| 1995-10-19 | 1,430 | 1,430 | 1,410 | 1,410 | 86,000 | 2,820 |
| 1995-10-18 | 1,430 | 1,440 | 1,430 | 1,440 | 55,000 | 2,880 |
| 1995-10-17 | 1,420 | 1,440 | 1,410 | 1,440 | 76,000 | 2,880 |
| 1995-10-16 | 1,390 | 1,420 | 1,390 | 1,420 | 90,000 | 2,840 |
| 1995-10-13 | 1,410 | 1,410 | 1,400 | 1,410 | 179,000 | 2,820 |
| 1995-10-12 | 1,410 | 1,420 | 1,410 | 1,410 | 101,000 | 2,820 |
| 1995-10-11 | 1,430 | 1,430 | 1,410 | 1,410 | 22,000 | 2,820 |
| 1995-10-09 | 1,460 | 1,470 | 1,450 | 1,450 | 82,000 | 2,900 |
| 1995-10-06 | 1,450 | 1,460 | 1,430 | 1,450 | 197,000 | 2,900 |
| 1995-10-05 | 1,450 | 1,450 | 1,430 | 1,440 | 76,000 | 2,880 |
| 1995-10-04 | 1,450 | 1,460 | 1,430 | 1,460 | 199,000 | 2,920 |
| 1995-10-03 | 1,440 | 1,470 | 1,440 | 1,450 | 277,000 | 2,900 |
| 1995-10-02 | 1,450 | 1,450 | 1,430 | 1,440 | 137,000 | 2,880 |
| 1995-09-29 | 1,410 | 1,450 | 1,400 | 1,450 | 221,000 | 2,900 |
| 1995-09-28 | 1,420 | 1,420 | 1,390 | 1,390 | 82,000 | 2,780 |
| 1995-09-27 | 1,380 | 1,420 | 1,380 | 1,420 | 166,000 | 2,840 |
| 1995-09-26 | 1,360 | 1,380 | 1,350 | 1,360 | 55,000 | 2,720 |
| 1995-09-25 | 1,380 | 1,380 | 1,350 | 1,350 | 122,000 | 2,700 |
| 1995-09-22 | 1,360 | 1,390 | 1,360 | 1,370 | 251,000 | 2,740 |
| 1995-09-21 | 1,420 | 1,420 | 1,390 | 1,400 | 53,000 | 2,800 |
| 1995-09-20 | 1,450 | 1,450 | 1,430 | 1,430 | 246,000 | 2,860 |
| 1995-09-19 | 1,440 | 1,450 | 1,430 | 1,430 | 68,000 | 2,860 |
| 1995-09-18 | 1,470 | 1,470 | 1,430 | 1,440 | 101,000 | 2,880 |
| 1995-09-14 | 1,470 | 1,480 | 1,450 | 1,470 | 149,000 | 2,940 |
| 1995-09-13 | 1,470 | 1,500 | 1,460 | 1,470 | 408,000 | 2,940 |
| 1995-09-12 | 1,470 | 1,500 | 1,470 | 1,490 | 381,000 | 2,980 |
| 1995-09-11 | 1,420 | 1,500 | 1,400 | 1,480 | 403,000 | 2,960 |
| 1995-09-08 | 1,350 | 1,420 | 1,350 | 1,420 | 402,000 | 2,840 |
| 1995-09-07 | 1,390 | 1,390 | 1,350 | 1,350 | 312,000 | 2,700 |
| 1995-09-06 | 1,400 | 1,410 | 1,390 | 1,390 | 299,000 | 2,780 |
| 1995-09-05 | 1,340 | 1,400 | 1,340 | 1,370 | 144,000 | 2,740 |
| 1995-09-04 | 1,370 | 1,370 | 1,350 | 1,350 | 126,000 | 2,700 |
| 1995-09-01 | 1,390 | 1,390 | 1,350 | 1,350 | 110,000 | 2,700 |
| 1995-08-31 | 1,380 | 1,380 | 1,360 | 1,370 | 91,000 | 2,740 |
| 1995-08-30 | 1,390 | 1,400 | 1,360 | 1,360 | 207,000 | 2,720 |
| 1995-08-29 | 1,370 | 1,390 | 1,350 | 1,370 | 98,000 | 2,740 |
| 1995-08-28 | 1,350 | 1,360 | 1,340 | 1,350 | 91,000 | 2,700 |
| 1995-08-25 | 1,380 | 1,380 | 1,340 | 1,350 | 98,000 | 2,700 |
| 1995-08-24 | 1,370 | 1,400 | 1,360 | 1,360 | 280,000 | 2,720 |
| 1995-08-23 | 1,390 | 1,410 | 1,390 | 1,400 | 160,000 | 2,800 |
| 1995-08-22 | 1,420 | 1,430 | 1,410 | 1,410 | 494,000 | 2,820 |
| 1995-08-21 | 1,410 | 1,430 | 1,410 | 1,420 | 277,000 | 2,840 |
| 1995-08-18 | 1,390 | 1,430 | 1,390 | 1,410 | 759,000 | 2,820 |
| 1995-08-17 | 1,360 | 1,420 | 1,350 | 1,410 | 465,000 | 2,820 |
| 1995-08-16 | 1,360 | 1,390 | 1,360 | 1,380 | 825,000 | 2,760 |
| 1995-08-15 | 1,210 | 1,280 | 1,210 | 1,270 | 583,000 | 2,540 |
| 1995-08-14 | 1,200 | 1,220 | 1,190 | 1,190 | 100,000 | 2,380 |
| 1995-08-11 | 1,200 | 1,200 | 1,180 | 1,180 | 34,000 | 2,360 |
| 1995-08-10 | 1,180 | 1,190 | 1,180 | 1,180 | 36,000 | 2,360 |
| 1995-08-09 | 1,190 | 1,210 | 1,190 | 1,210 | 144,000 | 2,420 |
| 1995-08-08 | 1,200 | 1,200 | 1,180 | 1,190 | 24,000 | 2,380 |
| 1995-08-07 | 1,220 | 1,220 | 1,180 | 1,190 | 125,000 | 2,380 |
| 1995-08-04 | 1,210 | 1,220 | 1,170 | 1,210 | 336,000 | 2,420 |
| 1995-08-03 | 1,250 | 1,270 | 1,200 | 1,220 | 504,000 | 2,440 |
| 1995-08-02 | 1,190 | 1,210 | 1,190 | 1,190 | 382,000 | 2,380 |
| 1995-08-01 | 1,200 | 1,200 | 1,180 | 1,180 | 161,000 | 2,360 |
| 1995-07-31 | 1,200 | 1,220 | 1,200 | 1,210 | 252,000 | 2,420 |
| 1995-07-28 | 1,170 | 1,200 | 1,160 | 1,190 | 317,000 | 2,380 |
| 1995-07-27 | 1,170 | 1,190 | 1,160 | 1,170 | 229,000 | 2,340 |
| 1995-07-26 | 1,160 | 1,160 | 1,150 | 1,160 | 48,000 | 2,320 |
| 1995-07-25 | 1,150 | 1,160 | 1,140 | 1,140 | 250,000 | 2,280 |
| 1995-07-24 | 1,120 | 1,150 | 1,120 | 1,140 | 195,000 | 2,280 |
| 1995-07-21 | 1,110 | 1,130 | 1,110 | 1,120 | 160,000 | 2,240 |
| 1995-07-20 | 1,100 | 1,120 | 1,100 | 1,120 | 111,000 | 2,240 |
| 1995-07-19 | 1,140 | 1,140 | 1,090 | 1,140 | 339,000 | 2,280 |
| 1995-07-18 | 1,190 | 1,190 | 1,160 | 1,160 | 140,000 | 2,320 |
| 1995-07-17 | 1,160 | 1,180 | 1,160 | 1,170 | 174,000 | 2,340 |
| 1995-07-14 | 1,140 | 1,160 | 1,130 | 1,160 | 56,000 | 2,320 |
| 1995-07-13 | 1,130 | 1,150 | 1,130 | 1,130 | 228,000 | 2,260 |
| 1995-07-12 | 1,130 | 1,150 | 1,130 | 1,130 | 351,000 | 2,260 |
| 1995-07-11 | 1,130 | 1,130 | 1,120 | 1,130 | 293,000 | 2,260 |
| 1995-07-10 | 1,130 | 1,140 | 1,120 | 1,130 | 547,000 | 2,260 |
| 1995-07-07 | 1,130 | 1,140 | 1,120 | 1,130 | 394,000 | 2,260 |
| 1995-07-06 | 1,110 | 1,120 | 1,110 | 1,120 | 141,000 | 2,240 |
| 1995-07-05 | 1,130 | 1,130 | 1,110 | 1,110 | 192,000 | 2,220 |
| 1995-07-04 | 1,130 | 1,140 | 1,130 | 1,140 | 52,000 | 2,280 |
| 1995-07-03 | 1,140 | 1,140 | 1,130 | 1,130 | 174,000 | 2,260 |
| 1995-06-30 | 1,110 | 1,150 | 1,100 | 1,140 | 228,000 | 2,280 |
| 1995-06-29 | 1,130 | 1,130 | 1,100 | 1,100 | 184,000 | 2,200 |
| 1995-06-28 | 1,120 | 1,120 | 1,110 | 1,110 | 280,000 | 2,220 |
| 1995-06-27 | 1,140 | 1,140 | 1,130 | 1,130 | 115,000 | 2,260 |
| 1995-06-26 | 1,140 | 1,150 | 1,130 | 1,140 | 210,000 | 2,280 |
| 1995-06-23 | 1,120 | 1,140 | 1,120 | 1,140 | 219,000 | 2,280 |
| 1995-06-22 | 1,120 | 1,120 | 1,110 | 1,120 | 80,000 | 2,240 |
| 1995-06-21 | 1,120 | 1,120 | 1,110 | 1,120 | 121,000 | 2,240 |
| 1995-06-20 | 1,100 | 1,120 | 1,100 | 1,110 | 268,000 | 2,220 |
| 1995-06-19 | 1,110 | 1,110 | 1,100 | 1,100 | 53,000 | 2,200 |
| 1995-06-16 | 1,110 | 1,110 | 1,090 | 1,090 | 111,000 | 2,180 |
| 1995-06-15 | 1,080 | 1,100 | 1,070 | 1,090 | 128,000 | 2,180 |
| 1995-06-14 | 1,080 | 1,090 | 1,080 | 1,080 | 21,000 | 2,160 |
| 1995-06-13 | 1,110 | 1,120 | 1,070 | 1,070 | 190,000 | 2,140 |
| 1995-06-12 | 1,120 | 1,120 | 1,110 | 1,110 | 151,000 | 2,220 |
| 1995-06-09 | 1,110 | 1,130 | 1,110 | 1,130 | 155,000 | 2,260 |
| 1995-06-08 | 1,140 | 1,140 | 1,130 | 1,130 | 45,000 | 2,260 |
| 1995-06-07 | 1,140 | 1,160 | 1,130 | 1,160 | 85,000 | 2,320 |
| 1995-06-06 | 1,130 | 1,140 | 1,130 | 1,140 | 118,000 | 2,280 |
| 1995-06-05 | 1,150 | 1,150 | 1,130 | 1,130 | 134,000 | 2,260 |
| 1995-06-02 | 1,150 | 1,160 | 1,150 | 1,160 | 157,000 | 2,320 |
| 1995-06-01 | 1,150 | 1,150 | 1,130 | 1,140 | 103,000 | 2,280 |
| 1995-05-31 | 1,150 | 1,150 | 1,120 | 1,150 | 132,000 | 2,300 |
| 1995-05-30 | 1,140 | 1,150 | 1,130 | 1,130 | 143,000 | 2,260 |
| 1995-05-29 | 1,150 | 1,150 | 1,140 | 1,140 | 160,000 | 2,280 |
| 1995-05-26 | 1,180 | 1,180 | 1,160 | 1,170 | 300,000 | 2,340 |
| 1995-05-25 | 1,200 | 1,210 | 1,190 | 1,200 | 75,000 | 2,400 |
| 1995-05-24 | 1,190 | 1,200 | 1,190 | 1,200 | 64,000 | 2,400 |
| 1995-05-23 | 1,190 | 1,200 | 1,190 | 1,190 | 108,000 | 2,380 |
| 1995-05-22 | 1,190 | 1,200 | 1,190 | 1,200 | 68,000 | 2,400 |
| 1995-05-19 | 1,200 | 1,200 | 1,180 | 1,190 | 223,000 | 2,380 |
| 1995-05-18 | 1,240 | 1,240 | 1,210 | 1,220 | 193,000 | 2,440 |
| 1995-05-17 | 1,220 | 1,240 | 1,210 | 1,240 | 225,000 | 2,480 |
| 1995-05-16 | 1,240 | 1,240 | 1,220 | 1,220 | 83,000 | 2,440 |
| 1995-05-15 | 1,220 | 1,230 | 1,210 | 1,230 | 119,000 | 2,460 |
| 1995-05-12 | 1,220 | 1,230 | 1,200 | 1,200 | 140,000 | 2,400 |
| 1995-05-11 | 1,220 | 1,240 | 1,200 | 1,220 | 223,000 | 2,440 |
| 1995-05-10 | 1,200 | 1,200 | 1,200 | 1,200 | 49,000 | 2,400 |
| 1995-05-09 | 1,200 | 1,210 | 1,190 | 1,200 | 60,000 | 2,400 |
| 1995-05-08 | 1,210 | 1,220 | 1,190 | 1,210 | 111,000 | 2,420 |
| 1995-05-02 | 1,220 | 1,230 | 1,200 | 1,200 | 157,000 | 2,400 |
| 1995-05-01 | 1,210 | 1,220 | 1,200 | 1,220 | 100,000 | 2,440 |
| 1995-04-28 | 1,200 | 1,200 | 1,180 | 1,200 | 78,000 | 2,400 |
| 1995-04-27 | 1,190 | 1,230 | 1,190 | 1,210 | 148,000 | 2,420 |
| 1995-04-26 | 1,180 | 1,190 | 1,170 | 1,170 | 74,000 | 2,340 |
| 1995-04-25 | 1,190 | 1,200 | 1,170 | 1,180 | 74,000 | 2,360 |
| 1995-04-24 | 1,180 | 1,190 | 1,170 | 1,180 | 97,000 | 2,360 |
| 1995-04-21 | 1,150 | 1,180 | 1,150 | 1,180 | 96,000 | 2,360 |
| 1995-04-20 | 1,140 | 1,160 | 1,140 | 1,140 | 118,000 | 2,280 |
| 1995-04-19 | 1,150 | 1,150 | 1,130 | 1,140 | 87,000 | 2,280 |
| 1995-04-18 | 1,150 | 1,150 | 1,140 | 1,150 | 56,000 | 2,300 |
| 1995-04-17 | 1,130 | 1,150 | 1,130 | 1,150 | 82,000 | 2,300 |
| 1995-04-14 | 1,130 | 1,130 | 1,130 | 1,130 | 93,000 | 2,260 |
| 1995-04-13 | 1,130 | 1,140 | 1,130 | 1,130 | 83,000 | 2,260 |
| 1995-04-12 | 1,140 | 1,140 | 1,130 | 1,140 | 116,000 | 2,280 |
| 1995-04-11 | 1,150 | 1,160 | 1,150 | 1,150 | 32,000 | 2,300 |
| 1995-04-10 | 1,130 | 1,190 | 1,120 | 1,170 | 51,000 | 2,340 |
| 1995-04-07 | 1,140 | 1,140 | 1,120 | 1,130 | 74,000 | 2,260 |
| 1995-04-06 | 1,150 | 1,160 | 1,140 | 1,150 | 74,000 | 2,300 |
| 1995-04-05 | 1,130 | 1,170 | 1,120 | 1,170 | 60,000 | 2,340 |
| 1995-04-04 | 1,130 | 1,130 | 1,110 | 1,120 | 205,000 | 2,240 |
| 1995-04-03 | 1,160 | 1,160 | 1,120 | 1,120 | 185,000 | 2,240 |
| 1995-03-31 | 1,230 | 1,240 | 1,180 | 1,180 | 89,000 | 2,360 |
| 1995-03-30 | 1,190 | 1,220 | 1,180 | 1,210 | 108,000 | 2,420 |
| 1995-03-29 | 1,190 | 1,200 | 1,180 | 1,180 | 157,000 | 2,360 |
| 1995-03-28 | 1,180 | 1,190 | 1,170 | 1,190 | 71,000 | 2,380 |
| 1995-03-27 | 1,120 | 1,180 | 1,120 | 1,140 | 265,000 | 2,280 |
| 1995-03-24 | 1,140 | 1,140 | 1,110 | 1,120 | 100,000 | 2,240 |
| 1995-03-23 | 1,140 | 1,150 | 1,130 | 1,140 | 820,000 | 2,280 |
| 1995-03-22 | 1,160 | 1,170 | 1,150 | 1,150 | 267,000 | 2,300 |
| 1995-03-20 | 1,160 | 1,190 | 1,140 | 1,150 | 257,000 | 2,300 |
| 1995-03-17 | 1,180 | 1,180 | 1,150 | 1,170 | 356,000 | 2,340 |
| 1995-03-16 | 1,190 | 1,190 | 1,160 | 1,180 | 171,000 | 2,360 |
| 1995-03-15 | 1,190 | 1,200 | 1,180 | 1,180 | 123,000 | 2,360 |
| 1995-03-14 | 1,190 | 1,210 | 1,190 | 1,190 | 115,000 | 2,380 |
| 1995-03-13 | 1,220 | 1,220 | 1,190 | 1,190 | 127,000 | 2,380 |
| 1995-03-10 | 1,220 | 1,230 | 1,210 | 1,220 | 182,000 | 2,440 |
| 1995-03-09 | 1,230 | 1,240 | 1,220 | 1,220 | 75,000 | 2,440 |
| 1995-03-08 | 1,220 | 1,230 | 1,210 | 1,220 | 72,000 | 2,440 |
| 1995-03-07 | 1,240 | 1,250 | 1,230 | 1,230 | 109,000 | 2,460 |
| 1995-03-06 | 1,240 | 1,250 | 1,240 | 1,240 | 53,000 | 2,480 |
| 1995-03-03 | 1,260 | 1,260 | 1,230 | 1,230 | 975,000 | 2,460 |
| 1995-03-02 | 1,280 | 1,290 | 1,240 | 1,270 | 229,000 | 2,540 |
| 1995-03-01 | 1,270 | 1,280 | 1,260 | 1,260 | 98,000 | 2,520 |
| 1995-02-28 | 1,280 | 1,280 | 1,260 | 1,270 | 156,000 | 2,540 |
| 1995-02-27 | 1,250 | 1,270 | 1,220 | 1,270 | 175,000 | 2,540 |
| 1995-02-24 | 1,300 | 1,300 | 1,280 | 1,290 | 84,000 | 2,580 |
| 1995-02-23 | 1,280 | 1,300 | 1,270 | 1,290 | 160,000 | 2,580 |
| 1995-02-22 | 1,280 | 1,290 | 1,280 | 1,290 | 206,000 | 2,580 |
| 1995-02-21 | 1,280 | 1,300 | 1,270 | 1,270 | 201,000 | 2,540 |
| 1995-02-20 | 1,310 | 1,310 | 1,290 | 1,290 | 52,000 | 2,580 |
| 1995-02-17 | 1,280 | 1,320 | 1,280 | 1,320 | 195,000 | 2,640 |
| 1995-02-16 | 1,290 | 1,290 | 1,280 | 1,280 | 74,000 | 2,560 |
| 1995-02-15 | 1,290 | 1,290 | 1,270 | 1,270 | 228,000 | 2,540 |
| 1995-02-14 | 1,300 | 1,310 | 1,290 | 1,310 | 134,000 | 2,620 |
| 1995-02-13 | 1,290 | 1,300 | 1,290 | 1,300 | 72,000 | 2,600 |
| 1995-02-10 | 1,290 | 1,290 | 1,270 | 1,290 | 367,000 | 2,580 |
| 1995-02-09 | 1,300 | 1,300 | 1,290 | 1,290 | 86,000 | 2,580 |
| 1995-02-08 | 1,290 | 1,310 | 1,290 | 1,310 | 165,000 | 2,620 |
| 1995-02-07 | 1,290 | 1,300 | 1,290 | 1,290 | 82,000 | 2,580 |
| 1995-02-06 | 1,290 | 1,310 | 1,280 | 1,310 | 172,000 | 2,620 |
| 1995-02-03 | 1,280 | 1,290 | 1,270 | 1,290 | 149,000 | 2,580 |
| 1995-02-02 | 1,260 | 1,270 | 1,250 | 1,270 | 85,000 | 2,540 |
| 1995-02-01 | 1,240 | 1,250 | 1,230 | 1,240 | 206,000 | 2,480 |
| 1995-01-31 | 1,230 | 1,250 | 1,220 | 1,240 | 233,000 | 2,480 |
| 1995-01-30 | 1,220 | 1,230 | 1,210 | 1,220 | 170,000 | 2,440 |
| 1995-01-27 | 1,240 | 1,240 | 1,210 | 1,210 | 206,000 | 2,420 |
| 1995-01-26 | 1,270 | 1,280 | 1,230 | 1,250 | 302,000 | 2,500 |
| 1995-01-25 | 1,270 | 1,290 | 1,260 | 1,290 | 235,000 | 2,580 |
| 1995-01-24 | 1,250 | 1,260 | 1,230 | 1,250 | 347,000 | 2,500 |
| 1995-01-23 | 1,300 | 1,310 | 1,240 | 1,250 | 441,000 | 2,500 |
| 1995-01-20 | 1,330 | 1,330 | 1,300 | 1,300 | 669,000 | 2,600 |
| 1995-01-19 | 1,360 | 1,360 | 1,310 | 1,320 | 566,000 | 2,640 |
| 1995-01-18 | 1,390 | 1,390 | 1,370 | 1,370 | 236,000 | 2,740 |
| 1995-01-17 | 1,440 | 1,440 | 1,380 | 1,390 | 216,000 | 2,780 |
| 1995-01-13 | 1,440 | 1,440 | 1,420 | 1,440 | 152,000 | 2,880 |
| 1995-01-12 | 1,450 | 1,450 | 1,440 | 1,440 | 131,000 | 2,880 |
| 1995-01-11 | 1,450 | 1,460 | 1,440 | 1,460 | 75,000 | 2,920 |
| 1995-01-10 | 1,450 | 1,460 | 1,440 | 1,450 | 192,000 | 2,900 |
| 1995-01-09 | 1,440 | 1,480 | 1,440 | 1,450 | 41,000 | 2,900 |
| 1995-01-06 | 1,480 | 1,480 | 1,460 | 1,460 | 123,000 | 2,920 |
| 1995-01-05 | 1,480 | 1,490 | 1,470 | 1,480 | 51,000 | 2,960 |
| 1995-01-04 | 1,500 | 1,500 | 1,480 | 1,480 | 29,000 | 2,960 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
