9962 (株)ミスミグループ本社 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 | 3,870 | 3,900 | 3,870 | 3,870 | 17,000 | 293.70 |
| 1995-12-28 | 3,840 | 3,900 | 3,840 | 3,860 | 21,000 | 292.94 |
| 1995-12-27 | 3,800 | 3,840 | 3,780 | 3,840 | 21,000 | 291.42 |
| 1995-12-26 | 3,820 | 3,840 | 3,790 | 3,800 | 15,000 | 288.38 |
| 1995-12-25 | 3,780 | 3,800 | 3,780 | 3,790 | 9,000 | 287.63 |
| 1995-12-22 | 3,740 | 3,840 | 3,740 | 3,830 | 9,000 | 290.66 |
| 1995-12-21 | 3,730 | 3,750 | 3,720 | 3,750 | 7,000 | 284.59 |
| 1995-12-20 | 3,740 | 3,750 | 3,730 | 3,750 | 27,000 | 284.59 |
| 1995-12-19 | 3,780 | 3,780 | 3,740 | 3,740 | 33,000 | 283.83 |
| 1995-12-18 | 3,740 | 3,760 | 3,740 | 3,760 | 19,000 | 285.35 |
| 1995-12-15 | 3,730 | 3,740 | 3,730 | 3,740 | 11,000 | 283.83 |
| 1995-12-14 | 3,750 | 3,760 | 3,730 | 3,730 | 37,000 | 283.07 |
| 1995-12-13 | 3,710 | 3,750 | 3,710 | 3,750 | 21,000 | 284.59 |
| 1995-12-12 | 3,760 | 3,760 | 3,710 | 3,710 | 34,000 | 281.55 |
| 1995-12-11 | 3,770 | 3,770 | 3,750 | 3,750 | 15,000 | 284.59 |
| 1995-12-08 | 3,770 | 3,780 | 3,750 | 3,770 | 36,000 | 286.11 |
| 1995-12-07 | 3,720 | 3,850 | 3,720 | 3,770 | 80,000 | 286.11 |
| 1995-12-06 | 3,750 | 3,800 | 3,750 | 3,770 | 36,000 | 286.11 |
| 1995-12-05 | 3,730 | 3,790 | 3,730 | 3,790 | 37,000 | 287.63 |
| 1995-12-04 | 3,750 | 3,750 | 3,670 | 3,670 | 16,000 | 278.52 |
| 1995-12-01 | 3,700 | 3,730 | 3,680 | 3,700 | 38,000 | 280.79 |
| 1995-11-30 | 3,700 | 3,720 | 3,670 | 3,670 | 35,000 | 278.52 |
| 1995-11-29 | 3,750 | 3,750 | 3,690 | 3,690 | 20,000 | 280.04 |
| 1995-11-28 | 3,750 | 3,790 | 3,750 | 3,760 | 22,000 | 285.35 |
| 1995-11-27 | 3,710 | 3,710 | 3,700 | 3,710 | 16,000 | 281.55 |
| 1995-11-24 | 3,700 | 3,700 | 3,700 | 3,700 | 4,000 | 280.79 |
| 1995-11-22 | 3,830 | 3,840 | 3,790 | 3,790 | 45,000 | 287.63 |
| 1995-11-21 | 3,860 | 3,860 | 3,740 | 3,840 | 17,000 | 291.42 |
| 1995-11-20 | 3,840 | 3,900 | 3,840 | 3,860 | 21,000 | 292.94 |
| 1995-11-17 | 3,750 | 3,850 | 3,750 | 3,790 | 48,000 | 287.63 |
| 1995-11-16 | 3,800 | 3,800 | 3,650 | 3,650 | 20,000 | 277 |
| 1995-11-15 | 3,820 | 3,900 | 3,800 | 3,800 | 97,000 | 288.38 |
| 1995-11-14 | 3,700 | 3,800 | 3,700 | 3,800 | 17,000 | 288.38 |
| 1995-11-13 | 3,700 | 3,700 | 3,650 | 3,680 | 33,000 | 279.28 |
| 1995-11-10 | 3,670 | 3,700 | 3,660 | 3,700 | 35,000 | 280.79 |
| 1995-11-09 | 3,700 | 3,710 | 3,680 | 3,680 | 62,000 | 279.28 |
| 1995-11-08 | 3,750 | 3,760 | 3,720 | 3,730 | 28,000 | 283.07 |
| 1995-11-07 | 3,800 | 3,800 | 3,720 | 3,750 | 33,000 | 284.59 |
| 1995-11-06 | 3,660 | 3,830 | 3,660 | 3,760 | 46,000 | 285.35 |
| 1995-11-02 | 3,600 | 3,600 | 3,600 | 3,600 | 13,000 | 273.21 |
| 1995-11-01 | 3,580 | 3,580 | 3,480 | 3,500 | 15,000 | 265.62 |
| 1995-10-31 | 3,530 | 3,580 | 3,520 | 3,580 | 7,000 | 271.69 |
| 1995-10-30 | 3,530 | 3,530 | 3,480 | 3,480 | 23,000 | 264.10 |
| 1995-10-27 | 3,400 | 3,510 | 3,400 | 3,500 | 27,000 | 265.62 |
| 1995-10-26 | 3,540 | 3,540 | 3,470 | 3,500 | 22,000 | 265.62 |
| 1995-10-25 | 3,530 | 3,540 | 3,520 | 3,520 | 14,000 | 267.13 |
| 1995-10-24 | 3,570 | 3,570 | 3,570 | 3,570 | 3,000 | 270.93 |
| 1995-10-23 | 3,530 | 3,530 | 3,520 | 3,520 | 14,000 | 267.13 |
| 1995-10-20 | 3,580 | 3,580 | 3,510 | 3,520 | 12,000 | 267.13 |
| 1995-10-19 | 3,600 | 3,660 | 3,530 | 3,530 | 31,000 | 267.89 |
| 1995-10-18 | 3,490 | 3,500 | 3,490 | 3,500 | 38,000 | 265.62 |
| 1995-10-17 | 3,550 | 3,600 | 3,490 | 3,490 | 20,000 | 264.86 |
| 1995-10-16 | 3,420 | 3,460 | 3,420 | 3,460 | 12,000 | 262.58 |
| 1995-10-13 | 3,450 | 3,450 | 3,400 | 3,410 | 11,000 | 258.79 |
| 1995-10-12 | 3,490 | 3,490 | 3,460 | 3,460 | 8,000 | 262.58 |
| 1995-10-11 | 3,600 | 3,600 | 3,500 | 3,500 | 7,000 | 265.62 |
| 1995-10-09 | 3,750 | 3,750 | 3,500 | 3,550 | 39,000 | 269.41 |
| 1995-10-06 | 3,360 | 3,750 | 3,350 | 3,650 | 80,000 | 277 |
| 1995-10-05 | 3,250 | 3,400 | 3,250 | 3,350 | 83,000 | 254.23 |
| 1995-10-04 | 3,200 | 3,200 | 3,190 | 3,190 | 12,000 | 242.09 |
| 1995-10-03 | 3,200 | 3,200 | 3,160 | 3,190 | 5,000 | 242.09 |
| 1995-10-02 | 3,200 | 3,200 | 3,150 | 3,150 | 10,000 | 239.06 |
| 1995-09-29 | 3,260 | 3,260 | 3,200 | 3,200 | 20,000 | 242.85 |
| 1995-09-28 | 2,950 | 3,200 | 2,950 | 3,200 | 29,000 | 242.85 |
| 1995-09-27 | 3,000 | 3,050 | 2,990 | 2,990 | 18,000 | 226.91 |
| 1995-09-26 | 3,050 | 3,050 | 2,990 | 2,990 | 18,000 | 226.91 |
| 1995-09-25 | 3,030 | 3,050 | 3,000 | 3,050 | 4,000 | 231.47 |
| 1995-09-22 | 3,030 | 3,050 | 3,000 | 3,050 | 22,000 | 231.47 |
| 1995-09-21 | 3,030 | 3,030 | 3,000 | 3,030 | 27,000 | 229.95 |
| 1995-09-20 | 3,150 | 3,150 | 3,080 | 3,080 | 3,000 | 233.74 |
| 1995-09-19 | 3,200 | 3,200 | 3,100 | 3,100 | 13,000 | 235.26 |
| 1995-09-18 | 3,200 | 3,200 | 3,200 | 3,200 | 15,000 | 242.85 |
| 1995-09-14 | 3,260 | 3,260 | 3,260 | 3,260 | 5,000 | 247.40 |
| 1995-09-13 | 3,200 | 3,240 | 3,200 | 3,240 | 11,000 | 245.89 |
| 1995-09-12 | 3,200 | 3,200 | 3,180 | 3,200 | 12,000 | 242.85 |
| 1995-09-11 | 3,190 | 3,200 | 3,140 | 3,200 | 30,000 | 242.85 |
| 1995-09-08 | 3,210 | 3,250 | 3,200 | 3,240 | 48,000 | 245.89 |
| 1995-09-07 | 3,200 | 3,200 | 3,150 | 3,200 | 35,000 | 242.85 |
| 1995-09-06 | 3,190 | 3,200 | 3,150 | 3,200 | 11,000 | 242.85 |
| 1995-09-05 | 3,200 | 3,260 | 3,200 | 3,260 | 14,000 | 247.40 |
| 1995-09-04 | 3,350 | 3,350 | 3,250 | 3,300 | 56,000 | 250.44 |
| 1995-09-01 | 3,040 | 3,350 | 3,040 | 3,300 | 73,000 | 250.44 |
| 1995-08-31 | 3,040 | 3,050 | 3,030 | 3,050 | 17,000 | 231.47 |
| 1995-08-30 | 2,990 | 3,050 | 2,960 | 3,050 | 51,000 | 231.47 |
| 1995-08-29 | 2,900 | 2,970 | 2,900 | 2,930 | 78,000 | 222.36 |
| 1995-08-28 | 2,880 | 2,880 | 2,850 | 2,880 | 18,000 | 218.56 |
| 1995-08-25 | 2,870 | 2,880 | 2,870 | 2,870 | 8,000 | 217.81 |
| 1995-08-24 | 2,870 | 2,900 | 2,850 | 2,880 | 20,000 | 218.56 |
| 1995-08-23 | 2,920 | 2,940 | 2,910 | 2,910 | 27,000 | 220.84 |
| 1995-08-22 | 2,900 | 2,990 | 2,900 | 2,940 | 22,000 | 223.12 |
| 1995-08-21 | 2,850 | 2,910 | 2,850 | 2,910 | 46,000 | 220.84 |
| 1995-08-18 | 2,850 | 2,900 | 2,850 | 2,850 | 35,000 | 216.29 |
| 1995-08-17 | 2,790 | 2,800 | 2,780 | 2,790 | 29,000 | 211.73 |
| 1995-08-16 | 2,740 | 2,770 | 2,730 | 2,770 | 44,000 | 210.22 |
| 1995-08-15 | 2,710 | 2,710 | 2,670 | 2,700 | 14,000 | 204.90 |
| 1995-08-14 | 2,710 | 2,710 | 2,690 | 2,700 | 6,000 | 204.90 |
| 1995-08-11 | 2,740 | 2,750 | 2,700 | 2,710 | 9,000 | 205.66 |
| 1995-08-10 | 2,750 | 2,750 | 2,680 | 2,750 | 24,000 | 208.70 |
| 1995-08-09 | 2,770 | 2,770 | 2,710 | 2,750 | 25,000 | 208.70 |
| 1995-08-08 | 2,750 | 2,770 | 2,750 | 2,750 | 9,000 | 208.70 |
| 1995-08-07 | 2,710 | 2,750 | 2,700 | 2,750 | 13,000 | 208.70 |
| 1995-08-04 | 2,710 | 2,750 | 2,700 | 2,750 | 28,000 | 208.70 |
| 1995-08-03 | 2,720 | 2,720 | 2,670 | 2,680 | 15,000 | 203.39 |
| 1995-08-02 | 2,780 | 2,780 | 2,700 | 2,700 | 28,000 | 204.90 |
| 1995-08-01 | 2,740 | 2,740 | 2,700 | 2,740 | 28,000 | 207.94 |
| 1995-07-31 | 2,800 | 2,800 | 2,720 | 2,770 | 18,000 | 210.22 |
| 1995-07-28 | 2,710 | 2,780 | 2,700 | 2,780 | 53,000 | 210.98 |
| 1995-07-27 | 2,730 | 2,730 | 2,700 | 2,700 | 27,000 | 204.90 |
| 1995-07-26 | 2,780 | 2,800 | 2,780 | 2,780 | 14,000 | 210.98 |
| 1995-07-25 | 2,900 | 2,900 | 2,820 | 2,820 | 31,000 | 214.01 |
| 1995-07-24 | 2,900 | 2,930 | 2,850 | 2,930 | 50,000 | 222.36 |
| 1995-07-21 | 2,890 | 2,950 | 2,880 | 2,890 | 72,000 | 219.32 |
| 1995-07-20 | 2,740 | 2,910 | 2,740 | 2,880 | 35,000 | 218.56 |
| 1995-07-19 | 2,870 | 2,880 | 2,800 | 2,800 | 37,000 | 212.49 |
| 1995-07-18 | 2,660 | 2,890 | 2,660 | 2,870 | 93,000 | 217.81 |
| 1995-07-17 | 2,640 | 2,700 | 2,610 | 2,690 | 22,000 | 204.15 |
| 1995-07-14 | 2,650 | 2,680 | 2,600 | 2,640 | 20,000 | 200.35 |
| 1995-07-13 | 2,620 | 2,630 | 2,580 | 2,630 | 13,000 | 199.59 |
| 1995-07-12 | 2,600 | 2,650 | 2,550 | 2,630 | 86,000 | 199.59 |
| 1995-07-11 | 2,600 | 2,600 | 2,580 | 2,590 | 21,000 | 196.56 |
| 1995-07-10 | 2,650 | 2,650 | 2,590 | 2,590 | 8,000 | 196.56 |
| 1995-07-07 | 2,630 | 2,670 | 2,600 | 2,640 | 76,000 | 200.35 |
| 1995-07-06 | 2,620 | 2,650 | 2,600 | 2,630 | 64,000 | 199.59 |
| 1995-07-05 | 2,520 | 2,600 | 2,510 | 2,600 | 109,000 | 197.32 |
| 1995-07-04 | 2,350 | 2,500 | 2,350 | 2,480 | 54,000 | 188.21 |
| 1995-07-03 | 2,330 | 2,350 | 2,300 | 2,350 | 20,000 | 178.34 |
| 1995-06-30 | 2,300 | 2,330 | 2,270 | 2,330 | 10,000 | 176.83 |
| 1995-06-29 | 2,240 | 2,270 | 2,240 | 2,270 | 20,000 | 172.27 |
| 1995-06-28 | 2,270 | 2,270 | 2,240 | 2,240 | 12,000 | 169.99 |
| 1995-06-27 | 2,300 | 2,300 | 2,240 | 2,240 | 10,000 | 169.99 |
| 1995-06-26 | 2,220 | 2,300 | 2,220 | 2,270 | 32,000 | 172.27 |
| 1995-06-23 | 2,220 | 2,250 | 2,210 | 2,220 | 17,000 | 168.48 |
| 1995-06-22 | 2,210 | 2,240 | 2,200 | 2,240 | 34,000 | 169.99 |
| 1995-06-21 | 2,100 | 2,200 | 2,100 | 2,200 | 46,000 | 166.96 |
| 1995-06-20 | 2,050 | 2,130 | 2,020 | 2,100 | 29,000 | 159.37 |
| 1995-06-19 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 155.58 |
| 1995-06-16 | 2,070 | 2,070 | 2,050 | 2,050 | 26,000 | 155.58 |
| 1995-06-15 | 2,060 | 2,060 | 2,050 | 2,050 | 29,000 | 155.58 |
| 1995-06-14 | 2,180 | 2,180 | 2,100 | 2,100 | 58,000 | 159.37 |
| 1995-06-13 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 164.68 |
| 1995-06-12 | 2,190 | 2,190 | 2,180 | 2,180 | 3,000 | 165.44 |
| 1995-06-09 | 2,290 | 2,290 | 2,210 | 2,210 | 8,000 | 167.72 |
| 1995-06-08 | 2,300 | 2,300 | 2,290 | 2,290 | 7,000 | 173.79 |
| 1995-06-07 | 2,250 | 2,350 | 2,250 | 2,350 | 24,000 | 178.34 |
| 1995-06-06 | 2,220 | 2,250 | 2,200 | 2,250 | 15,000 | 170.75 |
| 1995-06-05 | 2,230 | 2,280 | 2,230 | 2,280 | 5,000 | 173.03 |
| 1995-06-02 | 2,300 | 2,310 | 2,250 | 2,310 | 16,000 | 175.31 |
| 1995-06-01 | 2,320 | 2,320 | 2,320 | 2,320 | 8,000 | 176.07 |
| 1995-05-31 | 2,340 | 2,420 | 2,340 | 2,420 | 5,000 | 183.66 |
| 1995-05-30 | 2,320 | 2,380 | 2,320 | 2,380 | 7,000 | 180.62 |
| 1995-05-29 | 2,380 | 2,380 | 2,380 | 2,380 | 5,000 | 180.62 |
| 1995-05-26 | 2,410 | 2,480 | 2,400 | 2,480 | 11,000 | 188.21 |
| 1995-05-25 | 2,480 | 2,490 | 2,480 | 2,480 | 15,000 | 188.21 |
| 1995-05-24 | 2,460 | 2,480 | 2,460 | 2,480 | 21,000 | 188.21 |
| 1995-05-23 | 2,440 | 2,500 | 2,440 | 2,500 | 16,000 | 189.73 |
| 1995-05-22 | 2,600 | 2,600 | 2,600 | 2,600 | 6,000 | 197.32 |
| 1995-05-19 | 2,600 | 2,600 | 2,560 | 2,600 | 10,000 | 197.32 |
| 1995-05-18 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 199.59 |
| 1995-05-17 | 2,670 | 2,670 | 2,630 | 2,630 | 3,000 | 199.59 |
| 1995-05-16 | 2,690 | 2,690 | 2,670 | 2,670 | 4,000 | 202.63 |
| 1995-05-15 | 2,690 | 2,690 | 2,690 | 2,690 | 2,000 | 204.15 |
| 1995-05-12 | 2,700 | 2,700 | 2,660 | 2,700 | 13,000 | 204.90 |
| 1995-05-11 | 2,690 | 2,700 | 2,680 | 2,700 | 7,000 | 204.90 |
| 1995-05-10 | 2,700 | 2,700 | 2,700 | 2,700 | 36,000 | 204.90 |
| 1995-05-09 | 2,700 | 2,700 | 2,670 | 2,700 | 43,000 | 204.90 |
| 1995-05-08 | 2,600 | 2,660 | 2,600 | 2,660 | 29,000 | 201.87 |
| 1995-05-02 | 2,570 | 2,590 | 2,570 | 2,590 | 4,000 | 196.56 |
| 1995-05-01 | 2,550 | 2,580 | 2,510 | 2,580 | 4,000 | 195.80 |
| 1995-04-28 | 2,510 | 2,590 | 2,510 | 2,590 | 6,000 | 196.56 |
| 1995-04-27 | 2,510 | 2,510 | 2,500 | 2,510 | 10,000 | 190.49 |
| 1995-04-26 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 189.73 |
| 1995-04-25 | 2,490 | 2,500 | 2,490 | 2,500 | 6,000 | 189.73 |
| 1995-04-24 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 188.97 |
| 1995-04-21 | 2,490 | 2,500 | 2,490 | 2,500 | 6,000 | 189.73 |
| 1995-04-20 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 189.73 |
| 1995-04-19 | 2,520 | 2,520 | 2,500 | 2,500 | 9,000 | 189.73 |
| 1995-04-18 | 2,520 | 2,520 | 2,520 | 2,520 | 2,000 | 191.24 |
| 1995-04-17 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 191.24 |
| 1995-04-14 | 2,580 | 2,580 | 2,540 | 2,540 | 6,000 | 192.76 |
| 1995-04-13 | 2,480 | 2,600 | 2,480 | 2,600 | 15,000 | 197.32 |
| 1995-04-12 | 2,530 | 2,530 | 2,480 | 2,480 | 13,000 | 188.21 |
| 1995-04-11 | 2,500 | 2,500 | 2,500 | 2,500 | 7,000 | 189.73 |
| 1995-04-10 | 2,490 | 2,500 | 2,440 | 2,500 | 34,000 | 189.73 |
| 1995-04-07 | 2,370 | 2,430 | 2,370 | 2,430 | 35,000 | 184.41 |
| 1995-04-06 | 2,340 | 2,370 | 2,340 | 2,370 | 12,000 | 179.86 |
| 1995-04-05 | 2,310 | 2,350 | 2,250 | 2,350 | 16,000 | 178.34 |
| 1995-04-04 | 2,310 | 2,310 | 2,300 | 2,300 | 9,000 | 174.55 |
| 1995-04-03 | 2,410 | 2,410 | 2,300 | 2,300 | 9,000 | 174.55 |
| 1995-03-31 | 2,510 | 2,510 | 2,430 | 2,430 | 16,000 | 184.41 |
| 1995-03-30 | 2,430 | 2,430 | 2,430 | 2,430 | 2,000 | 184.41 |
| 1995-03-29 | 2,420 | 2,430 | 2,410 | 2,430 | 28,000 | 184.41 |
| 1995-03-28 | 2,380 | 2,430 | 2,380 | 2,430 | 15,000 | 184.41 |
| 1995-03-27 | 2,620 | 2,620 | 2,550 | 2,560 | 34,000 | 176.62 |
| 1995-03-24 | 2,620 | 2,630 | 2,600 | 2,620 | 32,000 | 180.76 |
| 1995-03-23 | 2,750 | 2,750 | 2,680 | 2,700 | 25,000 | 186.28 |
| 1995-03-22 | 2,790 | 2,790 | 2,750 | 2,750 | 1,502,000 | 189.73 |
| 1995-03-20 | 2,800 | 2,810 | 2,800 | 2,810 | 4,000 | 193.87 |
| 1995-03-17 | 2,850 | 2,850 | 2,810 | 2,810 | 98,000 | 193.87 |
| 1995-03-16 | 2,850 | 2,850 | 2,830 | 2,850 | 98,000 | 196.63 |
| 1995-03-15 | 2,900 | 2,900 | 2,870 | 2,870 | 9,000 | 198.01 |
| 1995-03-14 | 2,920 | 2,920 | 2,910 | 2,920 | 7,000 | 201.45 |
| 1995-03-13 | 2,920 | 2,920 | 2,910 | 2,920 | 9,000 | 201.45 |
| 1995-03-10 | 3,000 | 3,000 | 2,900 | 2,910 | 21,000 | 200.77 |
| 1995-03-09 | 3,020 | 3,020 | 2,980 | 3,020 | 34,000 | 208.35 |
| 1995-03-08 | 3,090 | 3,090 | 3,000 | 3,000 | 29,000 | 206.97 |
| 1995-03-07 | 3,150 | 3,150 | 3,100 | 3,110 | 27,000 | 214.56 |
| 1995-03-06 | 3,040 | 3,110 | 3,040 | 3,110 | 19,000 | 214.56 |
| 1995-03-03 | 2,940 | 3,090 | 2,940 | 3,090 | 19,000 | 213.18 |
| 1995-03-02 | 2,800 | 2,940 | 2,770 | 2,940 | 28,000 | 202.83 |
| 1995-03-01 | 2,870 | 2,870 | 2,800 | 2,800 | 34,000 | 193.18 |
| 1995-02-28 | 3,000 | 3,000 | 2,950 | 2,950 | 6,000 | 203.52 |
| 1995-02-24 | 3,060 | 3,090 | 3,060 | 3,090 | 9,000 | 213.18 |
| 1995-02-23 | 3,080 | 3,080 | 3,060 | 3,060 | 16,000 | 211.11 |
| 1995-02-22 | 3,100 | 3,100 | 3,090 | 3,090 | 22,000 | 213.18 |
| 1995-02-21 | 3,060 | 3,100 | 3,060 | 3,100 | 33,000 | 213.87 |
| 1995-02-20 | 3,050 | 3,080 | 3,040 | 3,060 | 22,000 | 211.11 |
| 1995-02-17 | 2,910 | 3,050 | 2,910 | 3,040 | 23,000 | 209.73 |
| 1995-02-16 | 3,000 | 3,000 | 2,900 | 2,960 | 67,000 | 204.21 |
| 1995-02-15 | 2,980 | 2,990 | 2,940 | 2,990 | 19,000 | 206.28 |
| 1995-02-14 | 3,140 | 3,140 | 3,030 | 3,030 | 24,000 | 209.04 |
| 1995-02-13 | 3,200 | 3,230 | 3,190 | 3,190 | 16,000 | 220.08 |
| 1995-02-10 | 3,420 | 3,420 | 3,260 | 3,300 | 32,000 | 227.67 |
| 1995-02-09 | 3,550 | 3,550 | 3,420 | 3,420 | 5,000 | 235.95 |
| 1995-02-08 | 3,630 | 3,630 | 3,580 | 3,580 | 7,000 | 246.99 |
| 1995-02-07 | 3,630 | 3,700 | 3,630 | 3,680 | 10,000 | 253.89 |
| 1995-02-06 | 3,550 | 3,620 | 3,550 | 3,620 | 6,000 | 249.75 |
| 1995-02-03 | 3,600 | 3,600 | 3,550 | 3,600 | 15,000 | 248.37 |
| 1995-02-02 | 3,600 | 3,650 | 3,600 | 3,650 | 9,000 | 251.82 |
| 1995-02-01 | 3,500 | 3,500 | 3,500 | 3,500 | 12,000 | 241.47 |
| 1995-01-31 | 3,720 | 3,720 | 3,640 | 3,640 | 15,000 | 251.13 |
| 1995-01-30 | 3,700 | 3,720 | 3,700 | 3,720 | 26,000 | 256.65 |
| 1995-01-27 | 3,710 | 3,720 | 3,710 | 3,720 | 6,000 | 256.65 |
| 1995-01-26 | 3,750 | 3,800 | 3,730 | 3,730 | 12,000 | 257.34 |
| 1995-01-25 | 3,700 | 3,770 | 3,700 | 3,750 | 42,000 | 258.72 |
| 1995-01-24 | 3,700 | 3,750 | 3,700 | 3,750 | 21,000 | 258.72 |
| 1995-01-23 | 3,800 | 3,810 | 3,700 | 3,700 | 17,000 | 255.27 |
| 1995-01-20 | 3,930 | 3,930 | 3,850 | 3,850 | 23,000 | 265.62 |
| 1995-01-19 | 4,000 | 4,020 | 3,980 | 3,980 | 39,000 | 274.59 |
| 1995-01-18 | 4,050 | 4,080 | 4,000 | 4,000 | 7,000 | 275.97 |
| 1995-01-17 | 4,150 | 4,150 | 4,050 | 4,050 | 13,000 | 279.42 |
| 1995-01-13 | 4,300 | 4,300 | 4,150 | 4,150 | 89,000 | 286.31 |
| 1995-01-12 | 4,290 | 4,350 | 4,290 | 4,300 | 89,000 | 296.66 |
| 1995-01-11 | 4,090 | 4,300 | 4,090 | 4,260 | 41,000 | 293.90 |
| 1995-01-10 | 3,950 | 4,120 | 3,950 | 4,050 | 23,000 | 279.42 |
| 1995-01-09 | 3,900 | 3,920 | 3,900 | 3,920 | 3,000 | 270.45 |
| 1995-01-06 | 3,980 | 3,980 | 3,910 | 3,910 | 6,000 | 269.76 |
| 1995-01-05 | 4,030 | 4,030 | 4,030 | 4,030 | 1,000 | 278.04 |
| 1995-01-04 | 4,000 | 4,030 | 4,000 | 4,030 | 2,000 | 278.04 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [2001-06-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
