8281 ゼビオホールディングス(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 | 3,680 | 3,710 | 3,650 | 3,650 | 57,400 | 2,433.33 |
| 1995-12-28 | 3,760 | 3,770 | 3,700 | 3,700 | 40,000 | 2,466.67 |
| 1995-12-27 | 3,760 | 3,760 | 3,750 | 3,760 | 35,800 | 2,506.67 |
| 1995-12-26 | 3,700 | 3,750 | 3,660 | 3,710 | 55,200 | 2,473.33 |
| 1995-12-25 | 3,700 | 3,700 | 3,660 | 3,700 | 16,500 | 2,466.67 |
| 1995-12-22 | 3,600 | 3,700 | 3,600 | 3,690 | 107,300 | 2,460 |
| 1995-12-21 | 3,600 | 3,650 | 3,580 | 3,650 | 39,100 | 2,433.33 |
| 1995-12-20 | 3,600 | 3,600 | 3,560 | 3,560 | 53,600 | 2,373.33 |
| 1995-12-19 | 3,550 | 3,590 | 3,550 | 3,560 | 13,900 | 2,373.33 |
| 1995-12-18 | 3,600 | 3,600 | 3,550 | 3,550 | 7,100 | 2,366.67 |
| 1995-12-15 | 3,600 | 3,600 | 3,540 | 3,550 | 33,900 | 2,366.67 |
| 1995-12-14 | 3,590 | 3,600 | 3,520 | 3,550 | 23,200 | 2,366.67 |
| 1995-12-13 | 3,600 | 3,670 | 3,590 | 3,670 | 57,200 | 2,446.67 |
| 1995-12-12 | 3,700 | 3,700 | 3,600 | 3,600 | 22,800 | 2,400 |
| 1995-12-11 | 3,670 | 3,670 | 3,650 | 3,670 | 10,500 | 2,446.67 |
| 1995-12-08 | 3,700 | 3,700 | 3,640 | 3,680 | 49,300 | 2,453.33 |
| 1995-12-07 | 3,700 | 3,790 | 3,700 | 3,750 | 19,900 | 2,500 |
| 1995-12-06 | 3,710 | 3,800 | 3,700 | 3,720 | 48,200 | 2,480 |
| 1995-12-05 | 3,650 | 3,750 | 3,650 | 3,710 | 69,700 | 2,473.33 |
| 1995-12-04 | 3,600 | 3,670 | 3,600 | 3,630 | 21,900 | 2,420 |
| 1995-12-01 | 3,570 | 3,650 | 3,450 | 3,600 | 40,500 | 2,400 |
| 1995-11-30 | 3,500 | 3,600 | 3,500 | 3,540 | 45,500 | 2,360 |
| 1995-11-29 | 3,640 | 3,660 | 3,600 | 3,600 | 33,400 | 2,400 |
| 1995-11-28 | 3,620 | 3,670 | 3,550 | 3,670 | 41,300 | 2,446.67 |
| 1995-11-27 | 3,650 | 3,700 | 3,650 | 3,670 | 16,200 | 2,446.67 |
| 1995-11-24 | 3,640 | 3,670 | 3,590 | 3,650 | 131,400 | 2,433.33 |
| 1995-11-22 | 3,670 | 3,670 | 3,620 | 3,670 | 68,400 | 2,446.67 |
| 1995-11-21 | 3,750 | 3,770 | 3,690 | 3,690 | 52,900 | 2,460 |
| 1995-11-20 | 3,710 | 3,800 | 3,710 | 3,750 | 32,600 | 2,500 |
| 1995-11-17 | 3,470 | 3,560 | 3,460 | 3,560 | 63,300 | 2,373.33 |
| 1995-11-16 | 3,360 | 3,420 | 3,360 | 3,420 | 28,500 | 2,280 |
| 1995-11-15 | 3,380 | 3,400 | 3,380 | 3,400 | 60,500 | 2,266.67 |
| 1995-11-14 | 3,420 | 3,440 | 3,400 | 3,400 | 75,700 | 2,266.67 |
| 1995-11-13 | 3,510 | 3,510 | 3,410 | 3,440 | 32,000 | 2,293.33 |
| 1995-11-10 | 3,610 | 3,630 | 3,550 | 3,550 | 92,100 | 2,366.67 |
| 1995-11-09 | 3,700 | 3,700 | 3,650 | 3,660 | 35,300 | 2,440 |
| 1995-11-08 | 3,740 | 3,750 | 3,700 | 3,710 | 22,100 | 2,473.33 |
| 1995-11-07 | 3,780 | 3,800 | 3,750 | 3,790 | 7,800 | 2,526.67 |
| 1995-11-06 | 3,830 | 3,850 | 3,790 | 3,790 | 15,500 | 2,526.67 |
| 1995-11-02 | 3,800 | 3,830 | 3,790 | 3,830 | 20,300 | 2,553.33 |
| 1995-11-01 | 3,800 | 3,810 | 3,800 | 3,800 | 13,000 | 2,533.33 |
| 1995-10-31 | 3,800 | 3,830 | 3,800 | 3,800 | 34,100 | 2,533.33 |
| 1995-10-30 | 3,850 | 3,850 | 3,800 | 3,800 | 38,000 | 2,533.33 |
| 1995-10-27 | 3,890 | 3,890 | 3,840 | 3,870 | 40,600 | 2,580 |
| 1995-10-26 | 3,800 | 3,870 | 3,800 | 3,840 | 45,700 | 2,560 |
| 1995-10-25 | 3,670 | 3,850 | 3,670 | 3,770 | 71,000 | 2,513.33 |
| 1995-10-24 | 3,610 | 3,670 | 3,610 | 3,660 | 22,400 | 2,440 |
| 1995-10-23 | 3,710 | 3,710 | 3,650 | 3,660 | 15,500 | 2,440 |
| 1995-10-20 | 3,660 | 3,670 | 3,660 | 3,660 | 8,700 | 2,440 |
| 1995-10-19 | 3,660 | 3,670 | 3,640 | 3,650 | 68,700 | 2,433.33 |
| 1995-10-18 | 3,680 | 3,700 | 3,650 | 3,660 | 28,900 | 2,440 |
| 1995-10-17 | 3,620 | 3,650 | 3,620 | 3,630 | 10,200 | 2,420 |
| 1995-10-16 | 3,610 | 3,660 | 3,610 | 3,610 | 8,500 | 2,406.67 |
| 1995-10-13 | 3,640 | 3,700 | 3,630 | 3,660 | 55,200 | 2,440 |
| 1995-10-12 | 3,640 | 3,650 | 3,620 | 3,650 | 12,900 | 2,433.33 |
| 1995-10-11 | 3,650 | 3,650 | 3,640 | 3,640 | 10,100 | 2,426.67 |
| 1995-10-09 | 3,600 | 3,610 | 3,600 | 3,600 | 11,100 | 2,400 |
| 1995-10-06 | 3,700 | 3,700 | 3,610 | 3,650 | 22,700 | 2,433.33 |
| 1995-10-05 | 3,600 | 3,600 | 3,580 | 3,600 | 5,700 | 2,400 |
| 1995-10-04 | 3,600 | 3,620 | 3,550 | 3,600 | 26,700 | 2,400 |
| 1995-10-03 | 3,600 | 3,650 | 3,600 | 3,650 | 5,700 | 2,433.33 |
| 1995-10-02 | 3,550 | 3,600 | 3,550 | 3,600 | 2,700 | 2,400 |
| 1995-09-29 | 3,670 | 3,670 | 3,670 | 3,670 | 14,600 | 2,446.67 |
| 1995-09-28 | 3,550 | 3,700 | 3,550 | 3,670 | 112,600 | 2,446.67 |
| 1995-09-27 | 3,500 | 3,520 | 3,490 | 3,500 | 21,400 | 2,333.33 |
| 1995-09-26 | 3,480 | 3,550 | 3,480 | 3,550 | 14,600 | 2,366.67 |
| 1995-09-25 | 3,350 | 3,350 | 3,350 | 3,350 | 21,400 | 2,233.33 |
| 1995-09-22 | 3,400 | 3,420 | 3,400 | 3,420 | 12,000 | 2,280 |
| 1995-09-21 | 3,500 | 3,500 | 3,450 | 3,450 | 3,700 | 2,300 |
| 1995-09-20 | 3,650 | 3,650 | 3,570 | 3,600 | 54,200 | 2,400 |
| 1995-09-19 | 3,500 | 3,610 | 3,500 | 3,600 | 57,000 | 2,400 |
| 1995-09-18 | 3,500 | 3,530 | 3,450 | 3,500 | 47,400 | 2,333.33 |
| 1995-09-14 | 3,390 | 3,450 | 3,390 | 3,450 | 74,200 | 2,300 |
| 1995-09-13 | 3,390 | 3,400 | 3,360 | 3,370 | 16,600 | 2,246.67 |
| 1995-09-12 | 3,410 | 3,420 | 3,400 | 3,410 | 7,800 | 2,273.33 |
| 1995-09-11 | 3,310 | 3,410 | 3,290 | 3,400 | 82,100 | 2,266.67 |
| 1995-09-08 | 3,300 | 3,350 | 3,300 | 3,350 | 37,900 | 2,233.33 |
| 1995-09-07 | 3,400 | 3,400 | 3,340 | 3,350 | 57,300 | 2,233.33 |
| 1995-09-06 | 3,400 | 3,400 | 3,350 | 3,400 | 24,100 | 2,266.67 |
| 1995-09-05 | 3,350 | 3,400 | 3,330 | 3,370 | 8,200 | 2,246.67 |
| 1995-09-04 | 3,480 | 3,480 | 3,400 | 3,400 | 14,800 | 2,266.67 |
| 1995-09-01 | 3,450 | 3,500 | 3,400 | 3,490 | 18,200 | 2,326.67 |
| 1995-08-31 | 3,480 | 3,510 | 3,450 | 3,510 | 70,400 | 2,340 |
| 1995-08-30 | 3,500 | 3,550 | 3,480 | 3,500 | 85,200 | 2,333.33 |
| 1995-08-29 | 3,610 | 3,610 | 3,530 | 3,550 | 55,000 | 2,366.67 |
| 1995-08-28 | 3,600 | 3,690 | 3,590 | 3,620 | 35,000 | 2,413.33 |
| 1995-08-25 | 3,490 | 3,600 | 3,490 | 3,600 | 46,100 | 2,400 |
| 1995-08-24 | 3,580 | 3,580 | 3,490 | 3,500 | 56,800 | 2,333.33 |
| 1995-08-23 | 3,500 | 3,500 | 3,470 | 3,500 | 23,400 | 2,333.33 |
| 1995-08-22 | 3,400 | 3,410 | 3,400 | 3,410 | 5,100 | 2,273.33 |
| 1995-08-21 | 3,600 | 3,600 | 3,390 | 3,390 | 26,400 | 2,260 |
| 1995-08-18 | 3,520 | 3,600 | 3,460 | 3,600 | 83,200 | 2,400 |
| 1995-08-17 | 3,540 | 3,540 | 3,510 | 3,530 | 38,900 | 2,353.33 |
| 1995-08-16 | 3,590 | 3,590 | 3,530 | 3,540 | 37,700 | 2,360 |
| 1995-08-15 | 3,590 | 3,590 | 3,500 | 3,520 | 90,900 | 2,346.67 |
| 1995-08-14 | 3,400 | 3,600 | 3,400 | 3,500 | 85,000 | 2,333.33 |
| 1995-08-11 | 3,270 | 3,400 | 3,260 | 3,350 | 85,100 | 2,233.33 |
| 1995-08-10 | 3,270 | 3,320 | 3,190 | 3,220 | 144,100 | 2,146.67 |
| 1995-08-09 | 3,250 | 3,250 | 3,200 | 3,220 | 28,700 | 2,146.67 |
| 1995-08-08 | 3,030 | 3,100 | 3,030 | 3,100 | 48,000 | 2,066.67 |
| 1995-08-07 | 3,000 | 3,020 | 2,970 | 3,000 | 38,100 | 2,000 |
| 1995-08-04 | 2,950 | 2,970 | 2,920 | 2,940 | 34,800 | 1,960 |
| 1995-08-03 | 2,940 | 3,020 | 2,930 | 2,980 | 85,500 | 1,986.67 |
| 1995-08-02 | 2,950 | 2,950 | 2,870 | 2,870 | 600 | 1,913.33 |
| 1995-08-01 | 2,950 | 2,950 | 2,950 | 2,950 | 1,300 | 1,966.67 |
| 1995-07-31 | 2,950 | 2,990 | 2,940 | 2,990 | 49,000 | 1,993.33 |
| 1995-07-28 | 2,950 | 2,950 | 2,920 | 2,930 | 18,200 | 1,953.33 |
| 1995-07-27 | 2,850 | 2,950 | 2,850 | 2,950 | 24,200 | 1,966.67 |
| 1995-07-26 | 2,890 | 2,890 | 2,850 | 2,850 | 12,600 | 1,900 |
| 1995-07-25 | 2,990 | 2,990 | 2,890 | 2,900 | 15,900 | 1,933.33 |
| 1995-07-24 | 2,940 | 2,990 | 2,940 | 2,990 | 18,200 | 1,993.33 |
| 1995-07-21 | 2,890 | 2,940 | 2,890 | 2,940 | 12,800 | 1,960 |
| 1995-07-20 | 2,890 | 2,900 | 2,870 | 2,890 | 21,200 | 1,926.67 |
| 1995-07-19 | 2,900 | 2,900 | 2,880 | 2,890 | 23,000 | 1,926.67 |
| 1995-07-18 | 2,890 | 2,950 | 2,880 | 2,950 | 47,700 | 1,966.67 |
| 1995-07-17 | 2,850 | 2,870 | 2,850 | 2,850 | 21,600 | 1,900 |
| 1995-07-14 | 2,900 | 2,900 | 2,860 | 2,880 | 21,000 | 1,920 |
| 1995-07-13 | 2,870 | 2,910 | 2,870 | 2,870 | 25,600 | 1,913.33 |
| 1995-07-12 | 2,900 | 2,910 | 2,860 | 2,910 | 24,900 | 1,940 |
| 1995-07-11 | 2,850 | 2,850 | 2,810 | 2,850 | 6,100 | 1,900 |
| 1995-07-10 | 2,850 | 2,910 | 2,850 | 2,850 | 58,400 | 1,900 |
| 1995-07-07 | 2,750 | 2,810 | 2,750 | 2,770 | 43,800 | 1,846.67 |
| 1995-07-06 | 2,700 | 2,720 | 2,700 | 2,700 | 19,000 | 1,800 |
| 1995-07-05 | 2,780 | 2,780 | 2,630 | 2,700 | 21,900 | 1,800 |
| 1995-07-04 | 2,890 | 2,890 | 2,800 | 2,820 | 22,600 | 1,880 |
| 1995-07-03 | 2,900 | 2,900 | 2,850 | 2,850 | 3,600 | 1,900 |
| 1995-06-30 | 2,850 | 2,900 | 2,850 | 2,900 | 6,800 | 1,933.33 |
| 1995-06-29 | 2,920 | 2,920 | 2,880 | 2,900 | 15,300 | 1,933.33 |
| 1995-06-28 | 2,850 | 2,900 | 2,850 | 2,880 | 36,900 | 1,920 |
| 1995-06-27 | 2,840 | 2,910 | 2,840 | 2,910 | 75,800 | 1,940 |
| 1995-06-26 | 2,990 | 3,000 | 2,900 | 2,960 | 27,500 | 1,973.33 |
| 1995-06-23 | 2,740 | 2,910 | 2,730 | 2,890 | 35,500 | 1,926.67 |
| 1995-06-22 | 2,700 | 2,700 | 2,680 | 2,700 | 16,100 | 1,800 |
| 1995-06-21 | 2,680 | 2,710 | 2,680 | 2,700 | 10,300 | 1,800 |
| 1995-06-20 | 2,670 | 2,680 | 2,630 | 2,680 | 15,100 | 1,786.67 |
| 1995-06-19 | 2,560 | 2,600 | 2,500 | 2,580 | 19,500 | 1,720 |
| 1995-06-16 | 2,540 | 2,600 | 2,540 | 2,570 | 15,400 | 1,713.33 |
| 1995-06-15 | 2,570 | 2,570 | 2,510 | 2,530 | 11,700 | 1,686.67 |
| 1995-06-14 | 2,620 | 2,620 | 2,600 | 2,600 | 23,500 | 1,733.33 |
| 1995-06-13 | 2,640 | 2,640 | 2,580 | 2,620 | 30,900 | 1,746.67 |
| 1995-06-12 | 2,640 | 2,660 | 2,640 | 2,660 | 34,800 | 1,773.33 |
| 1995-06-09 | 2,660 | 2,660 | 2,630 | 2,660 | 36,700 | 1,773.33 |
| 1995-06-08 | 2,700 | 2,700 | 2,680 | 2,680 | 7,400 | 1,786.67 |
| 1995-06-07 | 2,660 | 2,690 | 2,660 | 2,660 | 42,100 | 1,773.33 |
| 1995-06-06 | 2,680 | 2,680 | 2,660 | 2,680 | 25,700 | 1,786.67 |
| 1995-06-05 | 2,680 | 2,680 | 2,660 | 2,680 | 26,000 | 1,786.67 |
| 1995-06-02 | 2,620 | 2,650 | 2,620 | 2,640 | 47,600 | 1,760 |
| 1995-06-01 | 2,590 | 2,600 | 2,500 | 2,600 | 14,100 | 1,733.33 |
| 1995-05-31 | 2,630 | 2,630 | 2,580 | 2,620 | 35,100 | 1,746.67 |
| 1995-05-30 | 2,610 | 2,620 | 2,580 | 2,620 | 9,800 | 1,746.67 |
| 1995-05-29 | 2,670 | 2,670 | 2,610 | 2,610 | 2,400 | 1,740 |
| 1995-05-26 | 2,690 | 2,710 | 2,660 | 2,710 | 50,100 | 1,806.67 |
| 1995-05-25 | 2,700 | 2,700 | 2,660 | 2,690 | 26,700 | 1,793.33 |
| 1995-05-24 | 2,770 | 2,770 | 2,660 | 2,700 | 10,200 | 1,800 |
| 1995-05-23 | 2,850 | 2,850 | 2,780 | 2,780 | 10,100 | 1,853.33 |
| 1995-05-22 | 2,900 | 2,900 | 2,860 | 2,860 | 13,000 | 1,906.67 |
| 1995-05-19 | 2,890 | 2,910 | 2,890 | 2,900 | 29,500 | 1,933.33 |
| 1995-05-18 | 2,920 | 2,920 | 2,900 | 2,910 | 17,700 | 1,940 |
| 1995-05-17 | 2,920 | 2,930 | 2,910 | 2,920 | 31,100 | 1,946.67 |
| 1995-05-16 | 2,960 | 2,960 | 2,940 | 2,940 | 41,400 | 1,960 |
| 1995-05-15 | 2,950 | 2,950 | 2,860 | 2,930 | 26,800 | 1,953.33 |
| 1995-05-12 | 3,000 | 3,020 | 3,000 | 3,000 | 82,300 | 2,000 |
| 1995-05-11 | 2,990 | 2,990 | 2,950 | 2,960 | 13,400 | 1,973.33 |
| 1995-05-10 | 3,000 | 3,000 | 2,960 | 2,990 | 25,000 | 1,993.33 |
| 1995-05-09 | 3,000 | 3,020 | 2,990 | 3,000 | 23,500 | 2,000 |
| 1995-05-08 | 3,000 | 3,070 | 2,970 | 3,070 | 26,500 | 2,046.67 |
| 1995-05-02 | 3,000 | 3,000 | 2,950 | 3,000 | 34,900 | 2,000 |
| 1995-05-01 | 2,960 | 3,000 | 2,960 | 3,000 | 11,000 | 2,000 |
| 1995-04-28 | 2,960 | 2,960 | 2,930 | 2,960 | 15,000 | 1,973.33 |
| 1995-04-27 | 2,940 | 2,960 | 2,930 | 2,960 | 42,700 | 1,973.33 |
| 1995-04-26 | 2,900 | 2,950 | 2,900 | 2,950 | 18,000 | 1,966.67 |
| 1995-04-25 | 2,940 | 2,940 | 2,900 | 2,900 | 31,100 | 1,933.33 |
| 1995-04-24 | 2,990 | 2,990 | 2,940 | 2,940 | 114,000 | 1,960 |
| 1995-04-21 | 2,950 | 2,990 | 2,940 | 2,950 | 128,500 | 1,966.67 |
| 1995-04-20 | 2,900 | 2,910 | 2,900 | 2,900 | 51,500 | 1,933.33 |
| 1995-04-19 | 2,890 | 2,890 | 2,850 | 2,860 | 10,600 | 1,906.67 |
| 1995-04-18 | 2,880 | 2,900 | 2,850 | 2,900 | 3,500 | 1,933.33 |
| 1995-04-17 | 2,890 | 2,890 | 2,810 | 2,860 | 6,200 | 1,906.67 |
| 1995-04-14 | 2,850 | 2,920 | 2,850 | 2,900 | 59,500 | 1,933.33 |
| 1995-04-13 | 2,810 | 2,850 | 2,800 | 2,850 | 43,900 | 1,900 |
| 1995-04-12 | 2,800 | 2,820 | 2,790 | 2,820 | 66,900 | 1,880 |
| 1995-04-11 | 2,790 | 2,810 | 2,770 | 2,780 | 37,800 | 1,853.33 |
| 1995-04-10 | 2,750 | 2,770 | 2,720 | 2,750 | 10,100 | 1,833.33 |
| 1995-04-07 | 2,700 | 2,710 | 2,690 | 2,700 | 20,700 | 1,800 |
| 1995-04-06 | 2,650 | 2,690 | 2,650 | 2,690 | 2,200 | 1,793.33 |
| 1995-04-05 | 2,750 | 2,750 | 2,730 | 2,730 | 1,100 | 1,820 |
| 1995-04-04 | 2,800 | 2,800 | 2,680 | 2,740 | 41,600 | 1,826.67 |
| 1995-04-03 | 2,800 | 2,830 | 2,740 | 2,800 | 53,900 | 1,866.67 |
| 1995-03-31 | 2,810 | 2,850 | 2,800 | 2,800 | 34,700 | 1,866.67 |
| 1995-03-30 | 2,750 | 2,750 | 2,750 | 2,750 | 4,600 | 1,833.33 |
| 1995-03-29 | 2,670 | 2,740 | 2,670 | 2,720 | 18,700 | 1,813.33 |
| 1995-03-28 | 2,520 | 2,660 | 2,520 | 2,650 | 26,200 | 1,766.67 |
| 1995-03-27 | 2,470 | 2,470 | 2,400 | 2,460 | 34,600 | 1,640 |
| 1995-03-24 | 2,610 | 2,610 | 2,370 | 2,400 | 52,800 | 1,600 |
| 1995-03-23 | 2,680 | 2,680 | 2,560 | 2,600 | 25,500 | 1,733.33 |
| 1995-03-22 | 2,750 | 2,750 | 2,600 | 2,650 | 27,000 | 1,766.67 |
| 1995-03-20 | 2,730 | 2,760 | 2,650 | 2,730 | 17,900 | 1,820 |
| 1995-03-17 | 2,880 | 2,880 | 2,840 | 2,850 | 10,000 | 1,900 |
| 1995-03-16 | 2,990 | 2,990 | 2,920 | 2,920 | 12,000 | 1,946.67 |
| 1995-03-15 | 3,000 | 3,000 | 2,960 | 2,990 | 10,200 | 1,993.33 |
| 1995-03-14 | 2,950 | 2,960 | 2,950 | 2,960 | 13,100 | 1,973.33 |
| 1995-03-13 | 2,920 | 2,920 | 2,910 | 2,910 | 7,400 | 1,940 |
| 1995-03-10 | 2,900 | 2,950 | 2,900 | 2,920 | 10,200 | 1,946.67 |
| 1995-03-09 | 2,950 | 2,950 | 2,900 | 2,900 | 28,400 | 1,933.33 |
| 1995-03-08 | 2,950 | 2,960 | 2,920 | 2,950 | 17,100 | 1,966.67 |
| 1995-03-07 | 3,050 | 3,050 | 2,940 | 2,950 | 104,300 | 1,966.67 |
| 1995-03-06 | 2,950 | 3,050 | 2,950 | 3,050 | 16,300 | 2,033.33 |
| 1995-03-03 | 3,010 | 3,010 | 2,940 | 3,000 | 21,100 | 2,000 |
| 1995-03-02 | 3,020 | 3,020 | 2,940 | 2,990 | 15,700 | 1,993.33 |
| 1995-03-01 | 2,870 | 2,940 | 2,870 | 2,940 | 2,100 | 1,960 |
| 1995-02-28 | 2,880 | 2,880 | 2,800 | 2,870 | 56,800 | 1,913.33 |
| 1995-02-27 | 2,940 | 2,940 | 2,780 | 2,840 | 12,900 | 1,893.33 |
| 1995-02-24 | 2,960 | 2,960 | 2,900 | 2,900 | 28,900 | 1,933.33 |
| 1995-02-23 | 2,990 | 3,000 | 2,840 | 2,960 | 98,700 | 1,973.33 |
| 1995-02-22 | 3,000 | 3,000 | 2,980 | 2,990 | 23,100 | 1,993.33 |
| 1995-02-21 | 2,950 | 2,950 | 2,920 | 2,920 | 5,400 | 1,946.67 |
| 1995-02-20 | 2,980 | 2,990 | 2,950 | 2,950 | 37,100 | 1,966.67 |
| 1995-02-17 | 3,060 | 3,060 | 2,950 | 2,950 | 61,000 | 1,966.67 |
| 1995-02-16 | 3,130 | 3,130 | 3,060 | 3,100 | 62,700 | 2,066.67 |
| 1995-02-15 | 3,080 | 3,100 | 3,050 | 3,080 | 89,400 | 2,053.33 |
| 1995-02-14 | 3,120 | 3,120 | 3,060 | 3,060 | 64,300 | 2,040 |
| 1995-02-13 | 3,150 | 3,150 | 3,050 | 3,080 | 2,200 | 2,053.33 |
| 1995-02-10 | 3,200 | 3,200 | 3,130 | 3,160 | 27,400 | 2,106.67 |
| 1995-02-09 | 3,200 | 3,200 | 3,200 | 3,200 | 4,200 | 2,133.33 |
| 1995-02-08 | 3,290 | 3,290 | 3,240 | 3,260 | 10,400 | 2,173.33 |
| 1995-02-07 | 3,290 | 3,290 | 3,250 | 3,290 | 4,200 | 2,193.33 |
| 1995-02-06 | 3,090 | 3,140 | 3,070 | 3,140 | 119,900 | 2,093.33 |
| 1995-02-03 | 3,150 | 3,160 | 3,050 | 3,090 | 26,000 | 2,060 |
| 1995-02-02 | 3,250 | 3,250 | 3,150 | 3,150 | 18,700 | 2,100 |
| 1995-02-01 | 3,380 | 3,380 | 3,210 | 3,210 | 11,800 | 2,140 |
| 1995-01-31 | 3,400 | 3,400 | 3,300 | 3,330 | 24,700 | 2,220 |
| 1995-01-30 | 3,470 | 3,470 | 3,350 | 3,400 | 6,500 | 2,266.67 |
| 1995-01-27 | 3,410 | 3,470 | 3,400 | 3,470 | 9,300 | 2,313.33 |
| 1995-01-26 | 3,400 | 3,440 | 3,360 | 3,400 | 19,400 | 2,266.67 |
| 1995-01-25 | 3,450 | 3,460 | 3,440 | 3,440 | 22,500 | 2,293.33 |
| 1995-01-24 | 3,600 | 3,600 | 3,500 | 3,500 | 21,200 | 2,333.33 |
| 1995-01-23 | 3,750 | 3,750 | 3,690 | 3,700 | 6,500 | 2,466.67 |
| 1995-01-20 | 3,920 | 3,920 | 3,750 | 3,750 | 25,600 | 2,500 |
| 1995-01-19 | 3,910 | 3,950 | 3,910 | 3,950 | 67,300 | 2,633.33 |
| 1995-01-18 | 3,920 | 3,950 | 3,900 | 3,930 | 16,200 | 2,620 |
| 1995-01-17 | 3,930 | 3,950 | 3,930 | 3,930 | 4,000 | 2,620 |
| 1995-01-13 | 3,970 | 3,980 | 3,950 | 3,960 | 38,600 | 2,640 |
| 1995-01-12 | 3,920 | 3,970 | 3,920 | 3,970 | 13,600 | 2,646.67 |
| 1995-01-11 | 3,930 | 3,970 | 3,920 | 3,950 | 25,600 | 2,633.33 |
| 1995-01-10 | 3,900 | 3,930 | 3,880 | 3,880 | 32,400 | 2,586.67 |
| 1995-01-09 | 3,850 | 3,880 | 3,850 | 3,880 | 30,900 | 2,586.67 |
| 1995-01-06 | 3,830 | 3,900 | 3,830 | 3,900 | 23,400 | 2,600 |
| 1995-01-05 | 3,870 | 3,870 | 3,820 | 3,820 | 4,100 | 2,546.67 |
| 1995-01-04 | 3,890 | 3,920 | 3,890 | 3,920 | 7,400 | 2,613.33 |
分割・併合履歴 ： [2006-03-28]1株→1.5株 [1992-03-26]1株→1.2株 [1990-08-15]1株→1.3株 [1988-08-16]1株→1.3株
