1820 西松建設(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 | 1,200 | 1,210 | 1,180 | 1,210 | 108,000 | 6,050 |
| 1995-12-28 | 1,200 | 1,210 | 1,190 | 1,200 | 226,000 | 6,000 |
| 1995-12-27 | 1,210 | 1,210 | 1,190 | 1,210 | 368,000 | 6,050 |
| 1995-12-26 | 1,200 | 1,210 | 1,180 | 1,210 | 462,000 | 6,050 |
| 1995-12-25 | 1,210 | 1,210 | 1,200 | 1,210 | 245,000 | 6,050 |
| 1995-12-22 | 1,220 | 1,220 | 1,200 | 1,210 | 981,000 | 6,050 |
| 1995-12-21 | 1,210 | 1,220 | 1,200 | 1,220 | 1,537,000 | 6,100 |
| 1995-12-20 | 1,190 | 1,220 | 1,180 | 1,210 | 612,000 | 6,050 |
| 1995-12-19 | 1,170 | 1,170 | 1,150 | 1,170 | 299,000 | 5,850 |
| 1995-12-18 | 1,170 | 1,180 | 1,160 | 1,170 | 446,000 | 5,850 |
| 1995-12-15 | 1,190 | 1,190 | 1,150 | 1,170 | 536,000 | 5,850 |
| 1995-12-14 | 1,210 | 1,210 | 1,180 | 1,190 | 617,000 | 5,950 |
| 1995-12-13 | 1,210 | 1,230 | 1,210 | 1,210 | 373,000 | 6,050 |
| 1995-12-12 | 1,210 | 1,210 | 1,190 | 1,210 | 172,000 | 6,050 |
| 1995-12-11 | 1,210 | 1,210 | 1,200 | 1,210 | 190,000 | 6,050 |
| 1995-12-08 | 1,220 | 1,230 | 1,200 | 1,220 | 293,000 | 6,100 |
| 1995-12-07 | 1,240 | 1,240 | 1,220 | 1,240 | 333,000 | 6,200 |
| 1995-12-06 | 1,220 | 1,240 | 1,220 | 1,240 | 630,000 | 6,200 |
| 1995-12-05 | 1,220 | 1,230 | 1,210 | 1,220 | 908,000 | 6,100 |
| 1995-12-04 | 1,230 | 1,230 | 1,210 | 1,220 | 482,000 | 6,100 |
| 1995-12-01 | 1,220 | 1,230 | 1,210 | 1,230 | 232,000 | 6,150 |
| 1995-11-30 | 1,210 | 1,220 | 1,200 | 1,220 | 582,000 | 6,100 |
| 1995-11-29 | 1,190 | 1,200 | 1,190 | 1,200 | 248,000 | 6,000 |
| 1995-11-28 | 1,190 | 1,210 | 1,190 | 1,200 | 544,000 | 6,000 |
| 1995-11-27 | 1,180 | 1,190 | 1,170 | 1,190 | 266,000 | 5,950 |
| 1995-11-24 | 1,170 | 1,180 | 1,160 | 1,180 | 418,000 | 5,900 |
| 1995-11-22 | 1,180 | 1,180 | 1,150 | 1,150 | 308,000 | 5,750 |
| 1995-11-21 | 1,170 | 1,200 | 1,160 | 1,190 | 513,000 | 5,950 |
| 1995-11-20 | 1,140 | 1,180 | 1,140 | 1,170 | 484,000 | 5,850 |
| 1995-11-17 | 1,130 | 1,140 | 1,130 | 1,130 | 110,000 | 5,650 |
| 1995-11-16 | 1,130 | 1,130 | 1,120 | 1,130 | 121,000 | 5,650 |
| 1995-11-15 | 1,120 | 1,130 | 1,120 | 1,130 | 196,000 | 5,650 |
| 1995-11-14 | 1,130 | 1,130 | 1,120 | 1,120 | 343,000 | 5,600 |
| 1995-11-13 | 1,120 | 1,130 | 1,120 | 1,130 | 213,000 | 5,650 |
| 1995-11-10 | 1,140 | 1,140 | 1,130 | 1,140 | 147,000 | 5,700 |
| 1995-11-09 | 1,140 | 1,140 | 1,130 | 1,140 | 400,000 | 5,700 |
| 1995-11-08 | 1,140 | 1,150 | 1,130 | 1,140 | 170,000 | 5,700 |
| 1995-11-07 | 1,140 | 1,150 | 1,130 | 1,150 | 262,000 | 5,750 |
| 1995-11-06 | 1,130 | 1,150 | 1,130 | 1,140 | 324,000 | 5,700 |
| 1995-11-02 | 1,150 | 1,150 | 1,130 | 1,150 | 387,000 | 5,750 |
| 1995-11-01 | 1,150 | 1,150 | 1,130 | 1,130 | 398,000 | 5,650 |
| 1995-10-31 | 1,130 | 1,150 | 1,120 | 1,150 | 358,000 | 5,750 |
| 1995-10-30 | 1,150 | 1,150 | 1,130 | 1,150 | 388,000 | 5,750 |
| 1995-10-27 | 1,150 | 1,150 | 1,130 | 1,130 | 359,000 | 5,650 |
| 1995-10-26 | 1,150 | 1,160 | 1,140 | 1,160 | 130,000 | 5,800 |
| 1995-10-25 | 1,140 | 1,160 | 1,140 | 1,160 | 164,000 | 5,800 |
| 1995-10-24 | 1,150 | 1,160 | 1,140 | 1,140 | 398,000 | 5,700 |
| 1995-10-23 | 1,150 | 1,160 | 1,150 | 1,160 | 287,000 | 5,800 |
| 1995-10-20 | 1,140 | 1,160 | 1,140 | 1,150 | 808,000 | 5,750 |
| 1995-10-19 | 1,170 | 1,170 | 1,130 | 1,130 | 845,000 | 5,650 |
| 1995-10-18 | 1,180 | 1,180 | 1,160 | 1,170 | 348,000 | 5,850 |
| 1995-10-17 | 1,180 | 1,190 | 1,170 | 1,180 | 165,000 | 5,900 |
| 1995-10-16 | 1,190 | 1,190 | 1,170 | 1,190 | 147,000 | 5,950 |
| 1995-10-13 | 1,190 | 1,200 | 1,180 | 1,190 | 143,000 | 5,950 |
| 1995-10-12 | 1,190 | 1,200 | 1,180 | 1,200 | 331,000 | 6,000 |
| 1995-10-11 | 1,200 | 1,200 | 1,180 | 1,180 | 269,000 | 5,900 |
| 1995-10-09 | 1,200 | 1,200 | 1,190 | 1,200 | 272,000 | 6,000 |
| 1995-10-06 | 1,170 | 1,200 | 1,170 | 1,200 | 206,000 | 6,000 |
| 1995-10-05 | 1,190 | 1,190 | 1,180 | 1,190 | 347,000 | 5,950 |
| 1995-10-04 | 1,210 | 1,210 | 1,190 | 1,200 | 233,000 | 6,000 |
| 1995-10-03 | 1,200 | 1,220 | 1,190 | 1,220 | 166,000 | 6,100 |
| 1995-10-02 | 1,200 | 1,200 | 1,180 | 1,180 | 228,000 | 5,900 |
| 1995-09-29 | 1,190 | 1,210 | 1,190 | 1,210 | 488,000 | 6,050 |
| 1995-09-28 | 1,220 | 1,220 | 1,200 | 1,210 | 138,000 | 6,050 |
| 1995-09-27 | 1,200 | 1,220 | 1,190 | 1,220 | 141,000 | 6,100 |
| 1995-09-26 | 1,200 | 1,220 | 1,190 | 1,200 | 293,000 | 6,000 |
| 1995-09-25 | 1,220 | 1,220 | 1,200 | 1,200 | 245,000 | 6,000 |
| 1995-09-22 | 1,230 | 1,240 | 1,210 | 1,220 | 493,000 | 6,100 |
| 1995-09-21 | 1,260 | 1,260 | 1,240 | 1,250 | 1,011,000 | 6,250 |
| 1995-09-20 | 1,270 | 1,280 | 1,240 | 1,260 | 1,666,000 | 6,300 |
| 1995-09-19 | 1,240 | 1,260 | 1,240 | 1,250 | 683,000 | 6,250 |
| 1995-09-18 | 1,260 | 1,270 | 1,240 | 1,240 | 564,000 | 6,200 |
| 1995-09-14 | 1,270 | 1,270 | 1,250 | 1,260 | 628,000 | 6,300 |
| 1995-09-13 | 1,240 | 1,260 | 1,240 | 1,260 | 5,980,000 | 6,300 |
| 1995-09-12 | 1,240 | 1,250 | 1,230 | 1,240 | 6,259,000 | 6,200 |
| 1995-09-11 | 1,190 | 1,240 | 1,180 | 1,220 | 2,176,000 | 6,100 |
| 1995-09-08 | 1,180 | 1,190 | 1,170 | 1,190 | 839,000 | 5,950 |
| 1995-09-07 | 1,180 | 1,190 | 1,170 | 1,170 | 276,000 | 5,850 |
| 1995-09-06 | 1,190 | 1,200 | 1,170 | 1,180 | 298,000 | 5,900 |
| 1995-09-05 | 1,200 | 1,200 | 1,180 | 1,200 | 2,787,000 | 6,000 |
| 1995-09-04 | 1,200 | 1,200 | 1,190 | 1,200 | 2,807,000 | 6,000 |
| 1995-09-01 | 1,190 | 1,200 | 1,190 | 1,200 | 298,000 | 6,000 |
| 1995-08-31 | 1,200 | 1,210 | 1,190 | 1,200 | 449,000 | 6,000 |
| 1995-08-30 | 1,200 | 1,210 | 1,190 | 1,200 | 666,000 | 6,000 |
| 1995-08-29 | 1,200 | 1,200 | 1,190 | 1,200 | 234,000 | 6,000 |
| 1995-08-28 | 1,210 | 1,210 | 1,180 | 1,200 | 465,000 | 6,000 |
| 1995-08-25 | 1,200 | 1,200 | 1,190 | 1,200 | 318,000 | 6,000 |
| 1995-08-24 | 1,200 | 1,220 | 1,190 | 1,190 | 561,000 | 5,950 |
| 1995-08-23 | 1,200 | 1,210 | 1,190 | 1,210 | 513,000 | 6,050 |
| 1995-08-22 | 1,220 | 1,230 | 1,190 | 1,200 | 4,376,000 | 6,000 |
| 1995-08-21 | 1,220 | 1,230 | 1,210 | 1,220 | 5,123,000 | 6,100 |
| 1995-08-18 | 1,200 | 1,210 | 1,190 | 1,200 | 2,610,000 | 6,000 |
| 1995-08-17 | 1,200 | 1,210 | 1,190 | 1,190 | 1,460,000 | 5,950 |
| 1995-08-16 | 1,220 | 1,230 | 1,200 | 1,220 | 1,764,000 | 6,100 |
| 1995-08-15 | 1,180 | 1,190 | 1,170 | 1,190 | 978,000 | 5,950 |
| 1995-08-14 | 1,160 | 1,180 | 1,150 | 1,180 | 613,000 | 5,900 |
| 1995-08-11 | 1,160 | 1,160 | 1,140 | 1,140 | 442,000 | 5,700 |
| 1995-08-10 | 1,150 | 1,170 | 1,150 | 1,160 | 757,000 | 5,800 |
| 1995-08-09 | 1,130 | 1,150 | 1,120 | 1,150 | 572,000 | 5,750 |
| 1995-08-08 | 1,150 | 1,160 | 1,140 | 1,140 | 331,000 | 5,700 |
| 1995-08-07 | 1,170 | 1,170 | 1,150 | 1,170 | 453,000 | 5,850 |
| 1995-08-04 | 1,170 | 1,170 | 1,150 | 1,160 | 911,000 | 5,800 |
| 1995-08-03 | 1,150 | 1,170 | 1,140 | 1,170 | 1,605,000 | 5,850 |
| 1995-08-02 | 1,110 | 1,130 | 1,100 | 1,130 | 622,000 | 5,650 |
| 1995-08-01 | 1,130 | 1,140 | 1,110 | 1,120 | 622,000 | 5,600 |
| 1995-07-31 | 1,140 | 1,170 | 1,130 | 1,140 | 2,328,000 | 5,700 |
| 1995-07-28 | 1,090 | 1,120 | 1,080 | 1,120 | 1,813,000 | 5,600 |
| 1995-07-27 | 1,070 | 1,090 | 1,060 | 1,080 | 664,000 | 5,400 |
| 1995-07-26 | 1,050 | 1,060 | 1,030 | 1,050 | 3,411,000 | 5,250 |
| 1995-07-25 | 1,070 | 1,070 | 1,040 | 1,040 | 3,335,000 | 5,200 |
| 1995-07-24 | 1,080 | 1,080 | 1,070 | 1,070 | 236,000 | 5,350 |
| 1995-07-21 | 1,070 | 1,080 | 1,060 | 1,080 | 617,000 | 5,400 |
| 1995-07-20 | 1,050 | 1,070 | 1,050 | 1,060 | 460,000 | 5,300 |
| 1995-07-19 | 1,070 | 1,070 | 1,050 | 1,070 | 515,000 | 5,350 |
| 1995-07-18 | 1,100 | 1,100 | 1,080 | 1,080 | 548,000 | 5,400 |
| 1995-07-17 | 1,080 | 1,100 | 1,080 | 1,100 | 576,000 | 5,500 |
| 1995-07-14 | 1,080 | 1,080 | 1,070 | 1,070 | 418,000 | 5,350 |
| 1995-07-13 | 1,110 | 1,110 | 1,080 | 1,100 | 780,000 | 5,500 |
| 1995-07-12 | 1,080 | 1,120 | 1,070 | 1,100 | 2,825,000 | 5,500 |
| 1995-07-11 | 1,050 | 1,080 | 1,050 | 1,080 | 427,000 | 5,400 |
| 1995-07-10 | 1,080 | 1,090 | 1,070 | 1,070 | 853,000 | 5,350 |
| 1995-07-07 | 1,050 | 1,070 | 1,040 | 1,060 | 1,620,000 | 5,300 |
| 1995-07-06 | 1,030 | 1,040 | 1,020 | 1,040 | 446,000 | 5,200 |
| 1995-07-05 | 1,020 | 1,030 | 1,010 | 1,030 | 651,000 | 5,150 |
| 1995-07-04 | 1,010 | 1,020 | 1,000 | 1,020 | 186,000 | 5,100 |
| 1995-07-03 | 1,010 | 1,010 | 1,000 | 1,010 | 349,000 | 5,050 |
| 1995-06-30 | 1,010 | 1,010 | 1,000 | 1,000 | 255,000 | 5,000 |
| 1995-06-29 | 1,010 | 1,010 | 997 | 1,010 | 609,000 | 5,050 |
| 1995-06-28 | 995 | 1,010 | 990 | 1,000 | 238,000 | 5,000 |
| 1995-06-27 | 1,000 | 1,010 | 994 | 1,000 | 730,000 | 5,000 |
| 1995-06-26 | 993 | 1,000 | 990 | 999 | 299,000 | 4,995 |
| 1995-06-23 | 988 | 992 | 988 | 990 | 231,000 | 4,950 |
| 1995-06-22 | 985 | 990 | 985 | 988 | 203,000 | 4,940 |
| 1995-06-21 | 978 | 990 | 978 | 987 | 161,000 | 4,935 |
| 1995-06-20 | 995 | 995 | 980 | 983 | 356,000 | 4,915 |
| 1995-06-19 | 989 | 998 | 981 | 993 | 395,000 | 4,965 |
| 1995-06-16 | 990 | 991 | 982 | 988 | 711,000 | 4,940 |
| 1995-06-15 | 962 | 989 | 960 | 985 | 416,000 | 4,925 |
| 1995-06-14 | 959 | 974 | 959 | 970 | 142,000 | 4,850 |
| 1995-06-13 | 958 | 960 | 945 | 960 | 265,000 | 4,800 |
| 1995-06-12 | 961 | 961 | 948 | 948 | 307,000 | 4,740 |
| 1995-06-09 | 980 | 980 | 976 | 978 | 502,000 | 4,890 |
| 1995-06-08 | 986 | 986 | 978 | 980 | 396,000 | 4,900 |
| 1995-06-07 | 977 | 990 | 977 | 986 | 379,000 | 4,930 |
| 1995-06-06 | 989 | 991 | 989 | 990 | 180,000 | 4,950 |
| 1995-06-05 | 990 | 993 | 990 | 993 | 141,000 | 4,965 |
| 1995-06-02 | 995 | 997 | 989 | 990 | 427,000 | 4,950 |
| 1995-06-01 | 985 | 995 | 983 | 994 | 594,000 | 4,970 |
| 1995-05-31 | 972 | 979 | 958 | 979 | 505,000 | 4,895 |
| 1995-05-30 | 959 | 975 | 959 | 975 | 163,000 | 4,875 |
| 1995-05-29 | 948 | 963 | 945 | 952 | 184,000 | 4,760 |
| 1995-05-26 | 946 | 952 | 940 | 950 | 270,000 | 4,750 |
| 1995-05-25 | 945 | 947 | 930 | 946 | 263,000 | 4,730 |
| 1995-05-24 | 944 | 946 | 931 | 944 | 422,000 | 4,720 |
| 1995-05-23 | 941 | 945 | 940 | 944 | 411,000 | 4,720 |
| 1995-05-22 | 945 | 946 | 935 | 945 | 274,000 | 4,725 |
| 1995-05-19 | 964 | 964 | 948 | 948 | 430,000 | 4,740 |
| 1995-05-18 | 984 | 984 | 944 | 954 | 392,000 | 4,770 |
| 1995-05-17 | 980 | 980 | 972 | 976 | 478,000 | 4,880 |
| 1995-05-16 | 995 | 995 | 985 | 985 | 342,000 | 4,925 |
| 1995-05-15 | 995 | 995 | 986 | 988 | 219,000 | 4,940 |
| 1995-05-12 | 994 | 997 | 986 | 986 | 360,000 | 4,930 |
| 1995-05-11 | 1,010 | 1,010 | 991 | 994 | 583,000 | 4,970 |
| 1995-05-10 | 1,000 | 1,020 | 999 | 1,010 | 476,000 | 5,050 |
| 1995-05-09 | 1,010 | 1,020 | 1,000 | 1,010 | 162,000 | 5,050 |
| 1995-05-08 | 1,010 | 1,020 | 1,000 | 1,010 | 303,000 | 5,050 |
| 1995-05-02 | 1,000 | 1,010 | 1,000 | 1,010 | 93,000 | 5,050 |
| 1995-05-01 | 1,000 | 1,010 | 991 | 1,010 | 101,000 | 5,050 |
| 1995-04-28 | 1,010 | 1,010 | 1,000 | 1,010 | 300,000 | 5,050 |
| 1995-04-27 | 1,020 | 1,030 | 1,010 | 1,010 | 396,000 | 5,050 |
| 1995-04-26 | 1,010 | 1,010 | 1,000 | 1,010 | 277,000 | 5,050 |
| 1995-04-25 | 1,020 | 1,020 | 1,010 | 1,010 | 334,000 | 5,050 |
| 1995-04-24 | 1,010 | 1,010 | 1,010 | 1,010 | 178,000 | 5,050 |
| 1995-04-21 | 1,020 | 1,020 | 1,010 | 1,010 | 769,000 | 5,050 |
| 1995-04-20 | 990 | 1,010 | 990 | 1,000 | 636,000 | 5,000 |
| 1995-04-19 | 962 | 982 | 960 | 980 | 237,000 | 4,900 |
| 1995-04-18 | 959 | 966 | 959 | 960 | 138,000 | 4,800 |
| 1995-04-17 | 955 | 963 | 951 | 963 | 122,000 | 4,815 |
| 1995-04-14 | 971 | 974 | 961 | 961 | 240,000 | 4,805 |
| 1995-04-13 | 960 | 970 | 955 | 961 | 224,000 | 4,805 |
| 1995-04-12 | 955 | 956 | 951 | 952 | 541,000 | 4,760 |
| 1995-04-11 | 959 | 959 | 946 | 951 | 353,000 | 4,755 |
| 1995-04-10 | 950 | 950 | 935 | 950 | 382,000 | 4,750 |
| 1995-04-07 | 961 | 962 | 940 | 951 | 330,000 | 4,755 |
| 1995-04-06 | 972 | 980 | 965 | 965 | 220,000 | 4,825 |
| 1995-04-05 | 979 | 983 | 960 | 982 | 363,000 | 4,910 |
| 1995-04-04 | 940 | 970 | 938 | 969 | 230,000 | 4,845 |
| 1995-04-03 | 980 | 986 | 920 | 930 | 244,000 | 4,650 |
| 1995-03-31 | 1,010 | 1,020 | 977 | 977 | 466,000 | 4,885 |
| 1995-03-30 | 995 | 1,010 | 983 | 1,010 | 182,000 | 5,050 |
| 1995-03-29 | 976 | 999 | 972 | 998 | 144,000 | 4,990 |
| 1995-03-28 | 961 | 970 | 960 | 965 | 436,000 | 4,825 |
| 1995-03-27 | 966 | 975 | 960 | 960 | 1,479,000 | 4,800 |
| 1995-03-24 | 970 | 975 | 965 | 970 | 1,506,000 | 4,850 |
| 1995-03-23 | 975 | 985 | 970 | 971 | 492,000 | 4,855 |
| 1995-03-22 | 991 | 1,000 | 985 | 985 | 144,000 | 4,925 |
| 1995-03-20 | 991 | 1,000 | 981 | 1,000 | 110,000 | 5,000 |
| 1995-03-17 | 1,010 | 1,010 | 993 | 1,000 | 1,003,000 | 5,000 |
| 1995-03-16 | 1,020 | 1,030 | 1,000 | 1,000 | 353,000 | 5,000 |
| 1995-03-15 | 1,000 | 1,040 | 1,000 | 1,030 | 504,000 | 5,150 |
| 1995-03-14 | 1,020 | 1,030 | 1,000 | 1,000 | 358,000 | 5,000 |
| 1995-03-13 | 1,020 | 1,020 | 1,020 | 1,020 | 119,000 | 5,100 |
| 1995-03-10 | 1,010 | 1,030 | 1,010 | 1,020 | 476,000 | 5,100 |
| 1995-03-09 | 1,000 | 1,040 | 1,000 | 1,020 | 377,000 | 5,100 |
| 1995-03-08 | 988 | 997 | 985 | 997 | 289,000 | 4,985 |
| 1995-03-07 | 987 | 994 | 985 | 994 | 205,000 | 4,970 |
| 1995-03-06 | 990 | 1,000 | 980 | 1,000 | 242,000 | 5,000 |
| 1995-03-03 | 970 | 993 | 970 | 993 | 157,000 | 4,965 |
| 1995-03-02 | 999 | 999 | 980 | 989 | 272,000 | 4,945 |
| 1995-03-01 | 987 | 987 | 970 | 971 | 650,000 | 4,855 |
| 1995-02-28 | 992 | 1,000 | 985 | 985 | 413,000 | 4,925 |
| 1995-02-27 | 962 | 986 | 960 | 983 | 476,000 | 4,915 |
| 1995-02-24 | 1,010 | 1,020 | 1,000 | 1,000 | 540,000 | 5,000 |
| 1995-02-23 | 1,000 | 1,040 | 998 | 1,020 | 710,000 | 5,100 |
| 1995-02-22 | 1,030 | 1,040 | 1,010 | 1,010 | 414,000 | 5,050 |
| 1995-02-21 | 1,030 | 1,040 | 1,030 | 1,030 | 454,000 | 5,150 |
| 1995-02-20 | 1,040 | 1,050 | 1,040 | 1,040 | 369,000 | 5,200 |
| 1995-02-17 | 1,050 | 1,060 | 1,030 | 1,040 | 602,000 | 5,200 |
| 1995-02-16 | 1,060 | 1,070 | 1,050 | 1,060 | 503,000 | 5,300 |
| 1995-02-15 | 1,060 | 1,060 | 1,050 | 1,050 | 819,000 | 5,250 |
| 1995-02-14 | 1,080 | 1,080 | 1,060 | 1,070 | 877,000 | 5,350 |
| 1995-02-13 | 1,090 | 1,090 | 1,070 | 1,070 | 1,037,000 | 5,350 |
| 1995-02-10 | 1,080 | 1,100 | 1,060 | 1,100 | 726,000 | 5,500 |
| 1995-02-09 | 1,070 | 1,080 | 1,060 | 1,080 | 2,035,000 | 5,400 |
| 1995-02-08 | 1,070 | 1,070 | 1,050 | 1,060 | 2,238,000 | 5,300 |
| 1995-02-07 | 1,110 | 1,110 | 1,080 | 1,090 | 762,000 | 5,450 |
| 1995-02-06 | 1,080 | 1,110 | 1,080 | 1,110 | 2,682,000 | 5,550 |
| 1995-02-03 | 1,080 | 1,090 | 1,070 | 1,080 | 428,000 | 5,400 |
| 1995-02-02 | 1,110 | 1,110 | 1,070 | 1,070 | 2,757,000 | 5,350 |
| 1995-02-01 | 1,140 | 1,150 | 1,110 | 1,120 | 2,998,000 | 5,600 |
| 1995-01-31 | 1,200 | 1,210 | 1,150 | 1,160 | 2,453,000 | 5,800 |
| 1995-01-30 | 1,110 | 1,200 | 1,110 | 1,180 | 6,389,000 | 5,900 |
| 1995-01-27 | 1,120 | 1,120 | 1,080 | 1,100 | 1,054,000 | 5,500 |
| 1995-01-26 | 1,160 | 1,170 | 1,100 | 1,110 | 2,139,000 | 5,550 |
| 1995-01-25 | 1,130 | 1,160 | 1,120 | 1,150 | 4,094,000 | 5,750 |
| 1995-01-24 | 1,080 | 1,110 | 1,070 | 1,100 | 1,175,000 | 5,500 |
| 1995-01-23 | 1,110 | 1,110 | 1,060 | 1,060 | 2,632,000 | 5,300 |
| 1995-01-20 | 1,110 | 1,110 | 1,090 | 1,110 | 2,020,000 | 5,550 |
| 1995-01-19 | 1,100 | 1,130 | 1,100 | 1,110 | 3,426,000 | 5,550 |
| 1995-01-18 | 1,070 | 1,120 | 1,070 | 1,080 | 2,514,000 | 5,400 |
| 1995-01-17 | 1,020 | 1,050 | 1,020 | 1,050 | 456,000 | 5,250 |
| 1995-01-13 | 1,020 | 1,020 | 1,000 | 1,020 | 381,000 | 5,100 |
| 1995-01-12 | 1,030 | 1,030 | 1,020 | 1,020 | 175,000 | 5,100 |
| 1995-01-11 | 1,020 | 1,030 | 1,020 | 1,030 | 389,000 | 5,150 |
| 1995-01-10 | 1,020 | 1,030 | 1,010 | 1,020 | 355,000 | 5,100 |
| 1995-01-09 | 1,030 | 1,030 | 1,020 | 1,030 | 115,000 | 5,150 |
| 1995-01-06 | 1,020 | 1,030 | 1,020 | 1,030 | 135,000 | 5,150 |
| 1995-01-05 | 1,030 | 1,030 | 1,010 | 1,020 | 268,000 | 5,100 |
| 1995-01-04 | 1,030 | 1,030 | 1,020 | 1,020 | 86,000 | 5,100 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
