1881 (株)NIPPO 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 | 1,740 | 1,760 | 1,740 | 1,750 | 34,000 | 1,750 |
| 1995-12-28 | 1,750 | 1,750 | 1,740 | 1,740 | 86,000 | 1,740 |
| 1995-12-27 | 1,750 | 1,760 | 1,740 | 1,740 | 98,000 | 1,740 |
| 1995-12-26 | 1,760 | 1,760 | 1,740 | 1,760 | 87,000 | 1,760 |
| 1995-12-25 | 1,740 | 1,750 | 1,740 | 1,750 | 61,000 | 1,750 |
| 1995-12-22 | 1,760 | 1,760 | 1,740 | 1,750 | 105,000 | 1,750 |
| 1995-12-21 | 1,740 | 1,770 | 1,740 | 1,770 | 114,000 | 1,770 |
| 1995-12-20 | 1,740 | 1,740 | 1,730 | 1,740 | 113,000 | 1,740 |
| 1995-12-19 | 1,700 | 1,710 | 1,690 | 1,710 | 89,000 | 1,710 |
| 1995-12-18 | 1,700 | 1,700 | 1,690 | 1,700 | 130,000 | 1,700 |
| 1995-12-15 | 1,690 | 1,700 | 1,680 | 1,680 | 118,000 | 1,680 |
| 1995-12-14 | 1,650 | 1,700 | 1,650 | 1,690 | 207,000 | 1,690 |
| 1995-12-13 | 1,650 | 1,660 | 1,630 | 1,630 | 69,000 | 1,630 |
| 1995-12-12 | 1,640 | 1,650 | 1,620 | 1,640 | 75,000 | 1,640 |
| 1995-12-11 | 1,630 | 1,630 | 1,630 | 1,630 | 32,000 | 1,630 |
| 1995-12-08 | 1,650 | 1,670 | 1,620 | 1,620 | 126,000 | 1,620 |
| 1995-12-07 | 1,610 | 1,650 | 1,610 | 1,650 | 83,000 | 1,650 |
| 1995-12-06 | 1,640 | 1,640 | 1,620 | 1,630 | 55,000 | 1,630 |
| 1995-12-05 | 1,650 | 1,650 | 1,610 | 1,610 | 52,000 | 1,610 |
| 1995-12-04 | 1,640 | 1,650 | 1,630 | 1,650 | 158,000 | 1,650 |
| 1995-12-01 | 1,620 | 1,650 | 1,590 | 1,650 | 139,000 | 1,650 |
| 1995-11-30 | 1,590 | 1,590 | 1,560 | 1,590 | 52,000 | 1,590 |
| 1995-11-29 | 1,580 | 1,580 | 1,550 | 1,550 | 20,000 | 1,550 |
| 1995-11-28 | 1,560 | 1,580 | 1,550 | 1,550 | 42,000 | 1,550 |
| 1995-11-27 | 1,510 | 1,570 | 1,510 | 1,530 | 64,000 | 1,530 |
| 1995-11-24 | 1,540 | 1,540 | 1,530 | 1,530 | 71,000 | 1,530 |
| 1995-11-22 | 1,540 | 1,550 | 1,500 | 1,530 | 72,000 | 1,530 |
| 1995-11-21 | 1,570 | 1,580 | 1,530 | 1,550 | 48,000 | 1,550 |
| 1995-11-20 | 1,580 | 1,580 | 1,530 | 1,530 | 52,000 | 1,530 |
| 1995-11-17 | 1,540 | 1,550 | 1,530 | 1,530 | 57,000 | 1,530 |
| 1995-11-16 | 1,510 | 1,520 | 1,500 | 1,520 | 34,000 | 1,520 |
| 1995-11-15 | 1,510 | 1,530 | 1,490 | 1,490 | 34,000 | 1,490 |
| 1995-11-14 | 1,510 | 1,520 | 1,510 | 1,510 | 41,000 | 1,510 |
| 1995-11-13 | 1,510 | 1,530 | 1,510 | 1,530 | 57,000 | 1,530 |
| 1995-11-10 | 1,520 | 1,520 | 1,510 | 1,520 | 83,000 | 1,520 |
| 1995-11-09 | 1,550 | 1,560 | 1,550 | 1,550 | 32,000 | 1,550 |
| 1995-11-08 | 1,560 | 1,560 | 1,550 | 1,550 | 46,000 | 1,550 |
| 1995-11-07 | 1,570 | 1,580 | 1,560 | 1,560 | 40,000 | 1,560 |
| 1995-11-06 | 1,580 | 1,590 | 1,560 | 1,570 | 79,000 | 1,570 |
| 1995-11-02 | 1,560 | 1,580 | 1,560 | 1,570 | 73,000 | 1,570 |
| 1995-11-01 | 1,600 | 1,600 | 1,550 | 1,550 | 153,000 | 1,550 |
| 1995-10-31 | 1,600 | 1,600 | 1,570 | 1,590 | 128,000 | 1,590 |
| 1995-10-30 | 1,590 | 1,600 | 1,560 | 1,600 | 46,000 | 1,600 |
| 1995-10-27 | 1,630 | 1,630 | 1,590 | 1,600 | 111,000 | 1,600 |
| 1995-10-26 | 1,700 | 1,700 | 1,620 | 1,640 | 326,000 | 1,640 |
| 1995-10-25 | 1,660 | 1,690 | 1,660 | 1,690 | 95,000 | 1,690 |
| 1995-10-24 | 1,670 | 1,680 | 1,670 | 1,670 | 21,000 | 1,670 |
| 1995-10-23 | 1,680 | 1,680 | 1,650 | 1,680 | 29,000 | 1,680 |
| 1995-10-20 | 1,690 | 1,710 | 1,690 | 1,690 | 150,000 | 1,690 |
| 1995-10-19 | 1,680 | 1,700 | 1,680 | 1,700 | 24,000 | 1,700 |
| 1995-10-18 | 1,690 | 1,690 | 1,680 | 1,680 | 40,000 | 1,680 |
| 1995-10-17 | 1,700 | 1,700 | 1,680 | 1,700 | 250,000 | 1,700 |
| 1995-10-16 | 1,720 | 1,720 | 1,710 | 1,710 | 44,000 | 1,710 |
| 1995-10-13 | 1,720 | 1,740 | 1,720 | 1,730 | 38,000 | 1,730 |
| 1995-10-12 | 1,720 | 1,720 | 1,700 | 1,720 | 64,000 | 1,720 |
| 1995-10-11 | 1,730 | 1,730 | 1,720 | 1,720 | 43,000 | 1,720 |
| 1995-10-09 | 1,730 | 1,740 | 1,720 | 1,720 | 20,000 | 1,720 |
| 1995-10-06 | 1,720 | 1,770 | 1,720 | 1,760 | 54,000 | 1,760 |
| 1995-10-05 | 1,750 | 1,750 | 1,720 | 1,720 | 87,000 | 1,720 |
| 1995-10-04 | 1,740 | 1,760 | 1,740 | 1,750 | 155,000 | 1,750 |
| 1995-10-03 | 1,710 | 1,720 | 1,700 | 1,720 | 56,000 | 1,720 |
| 1995-10-02 | 1,730 | 1,730 | 1,690 | 1,700 | 47,000 | 1,700 |
| 1995-09-29 | 1,710 | 1,710 | 1,680 | 1,700 | 43,000 | 1,700 |
| 1995-09-28 | 1,670 | 1,690 | 1,660 | 1,690 | 78,000 | 1,690 |
| 1995-09-27 | 1,640 | 1,660 | 1,630 | 1,650 | 101,000 | 1,650 |
| 1995-09-26 | 1,630 | 1,630 | 1,620 | 1,620 | 14,000 | 1,620 |
| 1995-09-25 | 1,670 | 1,670 | 1,580 | 1,620 | 94,000 | 1,620 |
| 1995-09-22 | 1,690 | 1,720 | 1,670 | 1,670 | 269,000 | 1,670 |
| 1995-09-21 | 1,700 | 1,720 | 1,690 | 1,720 | 128,000 | 1,720 |
| 1995-09-20 | 1,810 | 1,810 | 1,750 | 1,750 | 489,000 | 1,750 |
| 1995-09-19 | 1,740 | 1,790 | 1,740 | 1,790 | 417,000 | 1,790 |
| 1995-09-18 | 1,770 | 1,790 | 1,770 | 1,770 | 138,000 | 1,770 |
| 1995-09-14 | 1,770 | 1,790 | 1,750 | 1,770 | 240,000 | 1,770 |
| 1995-09-13 | 1,700 | 1,740 | 1,700 | 1,740 | 129,000 | 1,740 |
| 1995-09-12 | 1,700 | 1,720 | 1,700 | 1,720 | 172,000 | 1,720 |
| 1995-09-11 | 1,650 | 1,690 | 1,650 | 1,690 | 102,000 | 1,690 |
| 1995-09-08 | 1,660 | 1,690 | 1,640 | 1,690 | 194,000 | 1,690 |
| 1995-09-07 | 1,660 | 1,670 | 1,640 | 1,670 | 85,000 | 1,670 |
| 1995-09-06 | 1,620 | 1,660 | 1,620 | 1,660 | 59,000 | 1,660 |
| 1995-09-05 | 1,660 | 1,660 | 1,630 | 1,650 | 45,000 | 1,650 |
| 1995-09-04 | 1,630 | 1,660 | 1,630 | 1,660 | 25,000 | 1,660 |
| 1995-09-01 | 1,620 | 1,660 | 1,620 | 1,660 | 48,000 | 1,660 |
| 1995-08-31 | 1,650 | 1,660 | 1,630 | 1,650 | 74,000 | 1,650 |
| 1995-08-30 | 1,660 | 1,670 | 1,650 | 1,650 | 71,000 | 1,650 |
| 1995-08-29 | 1,650 | 1,660 | 1,640 | 1,660 | 60,000 | 1,660 |
| 1995-08-28 | 1,590 | 1,640 | 1,590 | 1,640 | 94,000 | 1,640 |
| 1995-08-25 | 1,630 | 1,630 | 1,620 | 1,620 | 75,000 | 1,620 |
| 1995-08-24 | 1,600 | 1,630 | 1,600 | 1,630 | 87,000 | 1,630 |
| 1995-08-23 | 1,590 | 1,610 | 1,590 | 1,600 | 102,000 | 1,600 |
| 1995-08-22 | 1,660 | 1,660 | 1,600 | 1,620 | 99,000 | 1,620 |
| 1995-08-21 | 1,600 | 1,670 | 1,590 | 1,670 | 169,000 | 1,670 |
| 1995-08-18 | 1,630 | 1,630 | 1,550 | 1,590 | 337,000 | 1,590 |
| 1995-08-17 | 1,660 | 1,660 | 1,600 | 1,630 | 332,000 | 1,630 |
| 1995-08-16 | 1,670 | 1,670 | 1,630 | 1,630 | 186,000 | 1,630 |
| 1995-08-15 | 1,620 | 1,640 | 1,620 | 1,640 | 188,000 | 1,640 |
| 1995-08-14 | 1,560 | 1,610 | 1,560 | 1,600 | 105,000 | 1,600 |
| 1995-08-11 | 1,560 | 1,560 | 1,540 | 1,560 | 57,000 | 1,560 |
| 1995-08-10 | 1,530 | 1,560 | 1,530 | 1,550 | 33,000 | 1,550 |
| 1995-08-09 | 1,560 | 1,560 | 1,550 | 1,560 | 93,000 | 1,560 |
| 1995-08-08 | 1,540 | 1,550 | 1,520 | 1,550 | 38,000 | 1,550 |
| 1995-08-07 | 1,560 | 1,570 | 1,520 | 1,530 | 21,000 | 1,530 |
| 1995-08-04 | 1,520 | 1,540 | 1,510 | 1,540 | 78,000 | 1,540 |
| 1995-08-03 | 1,530 | 1,580 | 1,520 | 1,570 | 81,000 | 1,570 |
| 1995-08-02 | 1,570 | 1,570 | 1,550 | 1,560 | 24,000 | 1,560 |
| 1995-08-01 | 1,570 | 1,590 | 1,560 | 1,560 | 54,000 | 1,560 |
| 1995-07-31 | 1,570 | 1,580 | 1,570 | 1,570 | 187,000 | 1,570 |
| 1995-07-28 | 1,570 | 1,570 | 1,570 | 1,570 | 73,000 | 1,570 |
| 1995-07-27 | 1,570 | 1,590 | 1,570 | 1,590 | 215,000 | 1,590 |
| 1995-07-26 | 1,540 | 1,570 | 1,530 | 1,550 | 146,000 | 1,550 |
| 1995-07-25 | 1,530 | 1,540 | 1,530 | 1,540 | 65,000 | 1,540 |
| 1995-07-24 | 1,540 | 1,550 | 1,520 | 1,530 | 73,000 | 1,530 |
| 1995-07-21 | 1,520 | 1,530 | 1,510 | 1,520 | 73,000 | 1,520 |
| 1995-07-20 | 1,530 | 1,550 | 1,510 | 1,520 | 61,000 | 1,520 |
| 1995-07-19 | 1,520 | 1,530 | 1,520 | 1,520 | 63,000 | 1,520 |
| 1995-07-18 | 1,560 | 1,570 | 1,550 | 1,550 | 222,000 | 1,550 |
| 1995-07-17 | 1,560 | 1,570 | 1,540 | 1,550 | 343,000 | 1,550 |
| 1995-07-14 | 1,530 | 1,550 | 1,510 | 1,550 | 42,000 | 1,550 |
| 1995-07-13 | 1,490 | 1,560 | 1,490 | 1,510 | 128,000 | 1,510 |
| 1995-07-12 | 1,530 | 1,570 | 1,530 | 1,570 | 182,000 | 1,570 |
| 1995-07-11 | 1,510 | 1,510 | 1,460 | 1,500 | 94,000 | 1,500 |
| 1995-07-10 | 1,560 | 1,560 | 1,510 | 1,510 | 49,000 | 1,510 |
| 1995-07-07 | 1,560 | 1,570 | 1,550 | 1,560 | 275,000 | 1,560 |
| 1995-07-06 | 1,530 | 1,560 | 1,530 | 1,560 | 47,000 | 1,560 |
| 1995-07-05 | 1,520 | 1,550 | 1,520 | 1,550 | 113,000 | 1,550 |
| 1995-07-04 | 1,500 | 1,520 | 1,500 | 1,520 | 67,000 | 1,520 |
| 1995-07-03 | 1,490 | 1,500 | 1,490 | 1,490 | 72,000 | 1,490 |
| 1995-06-30 | 1,490 | 1,510 | 1,490 | 1,490 | 27,000 | 1,490 |
| 1995-06-29 | 1,510 | 1,530 | 1,500 | 1,500 | 93,000 | 1,500 |
| 1995-06-28 | 1,500 | 1,510 | 1,490 | 1,500 | 62,000 | 1,500 |
| 1995-06-27 | 1,520 | 1,530 | 1,500 | 1,530 | 42,000 | 1,530 |
| 1995-06-26 | 1,530 | 1,530 | 1,500 | 1,510 | 52,000 | 1,510 |
| 1995-06-23 | 1,520 | 1,550 | 1,510 | 1,550 | 43,000 | 1,550 |
| 1995-06-22 | 1,500 | 1,520 | 1,490 | 1,520 | 48,000 | 1,520 |
| 1995-06-21 | 1,490 | 1,530 | 1,490 | 1,530 | 102,000 | 1,530 |
| 1995-06-20 | 1,510 | 1,520 | 1,480 | 1,490 | 208,000 | 1,490 |
| 1995-06-19 | 1,520 | 1,520 | 1,500 | 1,510 | 22,000 | 1,510 |
| 1995-06-16 | 1,510 | 1,540 | 1,500 | 1,520 | 150,000 | 1,520 |
| 1995-06-15 | 1,480 | 1,530 | 1,480 | 1,510 | 91,000 | 1,510 |
| 1995-06-14 | 1,480 | 1,490 | 1,480 | 1,490 | 26,000 | 1,490 |
| 1995-06-13 | 1,500 | 1,500 | 1,460 | 1,490 | 81,000 | 1,490 |
| 1995-06-12 | 1,510 | 1,520 | 1,490 | 1,510 | 95,000 | 1,510 |
| 1995-06-09 | 1,500 | 1,530 | 1,500 | 1,520 | 102,000 | 1,520 |
| 1995-06-08 | 1,540 | 1,540 | 1,520 | 1,520 | 61,000 | 1,520 |
| 1995-06-07 | 1,510 | 1,540 | 1,510 | 1,540 | 50,000 | 1,540 |
| 1995-06-06 | 1,520 | 1,520 | 1,510 | 1,510 | 10,000 | 1,510 |
| 1995-06-05 | 1,510 | 1,530 | 1,510 | 1,530 | 24,000 | 1,530 |
| 1995-06-02 | 1,520 | 1,530 | 1,510 | 1,520 | 29,000 | 1,520 |
| 1995-06-01 | 1,530 | 1,530 | 1,480 | 1,510 | 116,000 | 1,510 |
| 1995-05-31 | 1,510 | 1,540 | 1,510 | 1,540 | 45,000 | 1,540 |
| 1995-05-30 | 1,530 | 1,530 | 1,520 | 1,530 | 142,000 | 1,530 |
| 1995-05-29 | 1,510 | 1,550 | 1,510 | 1,550 | 45,000 | 1,550 |
| 1995-05-26 | 1,530 | 1,540 | 1,520 | 1,520 | 94,000 | 1,520 |
| 1995-05-25 | 1,530 | 1,540 | 1,520 | 1,540 | 215,000 | 1,540 |
| 1995-05-24 | 1,500 | 1,530 | 1,500 | 1,510 | 81,000 | 1,510 |
| 1995-05-23 | 1,500 | 1,510 | 1,490 | 1,500 | 150,000 | 1,500 |
| 1995-05-22 | 1,540 | 1,540 | 1,480 | 1,500 | 117,000 | 1,500 |
| 1995-05-19 | 1,490 | 1,520 | 1,480 | 1,510 | 130,000 | 1,510 |
| 1995-05-18 | 1,500 | 1,510 | 1,480 | 1,490 | 131,000 | 1,490 |
| 1995-05-17 | 1,490 | 1,490 | 1,480 | 1,480 | 79,000 | 1,480 |
| 1995-05-16 | 1,480 | 1,480 | 1,470 | 1,470 | 127,000 | 1,470 |
| 1995-05-15 | 1,500 | 1,500 | 1,470 | 1,480 | 66,000 | 1,480 |
| 1995-05-12 | 1,480 | 1,490 | 1,460 | 1,490 | 48,000 | 1,490 |
| 1995-05-11 | 1,490 | 1,490 | 1,460 | 1,460 | 123,000 | 1,460 |
| 1995-05-10 | 1,500 | 1,500 | 1,470 | 1,470 | 75,000 | 1,470 |
| 1995-05-09 | 1,490 | 1,500 | 1,490 | 1,500 | 55,000 | 1,500 |
| 1995-05-08 | 1,500 | 1,500 | 1,490 | 1,500 | 72,000 | 1,500 |
| 1995-05-02 | 1,470 | 1,500 | 1,470 | 1,500 | 35,000 | 1,500 |
| 1995-05-01 | 1,480 | 1,480 | 1,470 | 1,470 | 49,000 | 1,470 |
| 1995-04-28 | 1,470 | 1,470 | 1,460 | 1,460 | 32,000 | 1,460 |
| 1995-04-27 | 1,500 | 1,500 | 1,480 | 1,490 | 22,000 | 1,490 |
| 1995-04-26 | 1,500 | 1,510 | 1,490 | 1,500 | 35,000 | 1,500 |
| 1995-04-25 | 1,500 | 1,520 | 1,490 | 1,500 | 57,000 | 1,500 |
| 1995-04-24 | 1,490 | 1,500 | 1,490 | 1,500 | 49,000 | 1,500 |
| 1995-04-21 | 1,500 | 1,510 | 1,490 | 1,500 | 135,000 | 1,500 |
| 1995-04-20 | 1,490 | 1,510 | 1,480 | 1,500 | 98,000 | 1,500 |
| 1995-04-19 | 1,500 | 1,500 | 1,460 | 1,480 | 94,000 | 1,480 |
| 1995-04-18 | 1,540 | 1,550 | 1,520 | 1,520 | 201,000 | 1,520 |
| 1995-04-17 | 1,520 | 1,530 | 1,520 | 1,530 | 42,000 | 1,530 |
| 1995-04-14 | 1,500 | 1,540 | 1,490 | 1,520 | 186,000 | 1,520 |
| 1995-04-13 | 1,490 | 1,520 | 1,480 | 1,490 | 84,000 | 1,490 |
| 1995-04-12 | 1,520 | 1,520 | 1,490 | 1,490 | 11,000 | 1,490 |
| 1995-04-11 | 1,520 | 1,520 | 1,500 | 1,520 | 26,000 | 1,520 |
| 1995-04-10 | 1,480 | 1,510 | 1,480 | 1,510 | 37,000 | 1,510 |
| 1995-04-07 | 1,500 | 1,500 | 1,470 | 1,480 | 24,000 | 1,480 |
| 1995-04-06 | 1,490 | 1,500 | 1,490 | 1,500 | 35,000 | 1,500 |
| 1995-04-05 | 1,510 | 1,520 | 1,490 | 1,500 | 120,000 | 1,500 |
| 1995-04-04 | 1,510 | 1,510 | 1,490 | 1,510 | 113,000 | 1,510 |
| 1995-04-03 | 1,490 | 1,490 | 1,480 | 1,490 | 30,000 | 1,490 |
| 1995-03-31 | 1,570 | 1,570 | 1,510 | 1,530 | 62,000 | 1,530 |
| 1995-03-30 | 1,500 | 1,520 | 1,500 | 1,510 | 59,000 | 1,510 |
| 1995-03-29 | 1,480 | 1,480 | 1,470 | 1,480 | 63,000 | 1,480 |
| 1995-03-28 | 1,500 | 1,520 | 1,480 | 1,480 | 87,000 | 1,480 |
| 1995-03-27 | 1,500 | 1,500 | 1,490 | 1,490 | 147,000 | 1,490 |
| 1995-03-24 | 1,520 | 1,540 | 1,500 | 1,500 | 93,000 | 1,500 |
| 1995-03-23 | 1,550 | 1,550 | 1,520 | 1,540 | 119,000 | 1,540 |
| 1995-03-22 | 1,580 | 1,600 | 1,570 | 1,580 | 103,000 | 1,580 |
| 1995-03-20 | 1,570 | 1,600 | 1,570 | 1,570 | 224,000 | 1,570 |
| 1995-03-17 | 1,580 | 1,600 | 1,570 | 1,590 | 91,000 | 1,590 |
| 1995-03-16 | 1,590 | 1,610 | 1,590 | 1,590 | 112,000 | 1,590 |
| 1995-03-15 | 1,570 | 1,600 | 1,570 | 1,600 | 24,000 | 1,600 |
| 1995-03-14 | 1,590 | 1,610 | 1,590 | 1,590 | 102,000 | 1,590 |
| 1995-03-13 | 1,550 | 1,610 | 1,550 | 1,600 | 91,000 | 1,600 |
| 1995-03-10 | 1,590 | 1,600 | 1,580 | 1,580 | 171,000 | 1,580 |
| 1995-03-09 | 1,580 | 1,600 | 1,580 | 1,580 | 19,000 | 1,580 |
| 1995-03-08 | 1,580 | 1,600 | 1,550 | 1,600 | 39,000 | 1,600 |
| 1995-03-07 | 1,570 | 1,610 | 1,570 | 1,600 | 49,000 | 1,600 |
| 1995-03-06 | 1,580 | 1,630 | 1,560 | 1,620 | 39,000 | 1,620 |
| 1995-03-03 | 1,530 | 1,550 | 1,520 | 1,550 | 16,000 | 1,550 |
| 1995-03-02 | 1,530 | 1,560 | 1,520 | 1,530 | 38,000 | 1,530 |
| 1995-03-01 | 1,550 | 1,550 | 1,520 | 1,520 | 72,000 | 1,520 |
| 1995-02-28 | 1,570 | 1,600 | 1,520 | 1,520 | 77,000 | 1,520 |
| 1995-02-27 | 1,560 | 1,570 | 1,540 | 1,570 | 65,000 | 1,570 |
| 1995-02-24 | 1,640 | 1,640 | 1,610 | 1,620 | 113,000 | 1,620 |
| 1995-02-23 | 1,610 | 1,650 | 1,570 | 1,650 | 80,000 | 1,650 |
| 1995-02-22 | 1,620 | 1,640 | 1,610 | 1,610 | 52,000 | 1,610 |
| 1995-02-21 | 1,590 | 1,630 | 1,590 | 1,610 | 150,000 | 1,610 |
| 1995-02-20 | 1,600 | 1,600 | 1,570 | 1,590 | 59,000 | 1,590 |
| 1995-02-17 | 1,590 | 1,620 | 1,550 | 1,570 | 209,000 | 1,570 |
| 1995-02-16 | 1,590 | 1,620 | 1,570 | 1,600 | 105,000 | 1,600 |
| 1995-02-15 | 1,630 | 1,630 | 1,560 | 1,580 | 231,000 | 1,580 |
| 1995-02-14 | 1,680 | 1,680 | 1,610 | 1,650 | 138,000 | 1,650 |
| 1995-02-13 | 1,730 | 1,730 | 1,700 | 1,700 | 248,000 | 1,700 |
| 1995-02-10 | 1,720 | 1,760 | 1,720 | 1,760 | 129,000 | 1,760 |
| 1995-02-09 | 1,710 | 1,750 | 1,710 | 1,730 | 95,000 | 1,730 |
| 1995-02-08 | 1,720 | 1,740 | 1,700 | 1,740 | 88,000 | 1,740 |
| 1995-02-07 | 1,750 | 1,760 | 1,720 | 1,740 | 87,000 | 1,740 |
| 1995-02-06 | 1,730 | 1,750 | 1,690 | 1,750 | 124,000 | 1,750 |
| 1995-02-03 | 1,720 | 1,720 | 1,650 | 1,720 | 30,000 | 1,720 |
| 1995-02-02 | 1,740 | 1,740 | 1,690 | 1,690 | 71,000 | 1,690 |
| 1995-02-01 | 1,770 | 1,770 | 1,730 | 1,750 | 130,000 | 1,750 |
| 1995-01-31 | 1,810 | 1,810 | 1,720 | 1,740 | 164,000 | 1,740 |
| 1995-01-30 | 1,750 | 1,790 | 1,710 | 1,780 | 287,000 | 1,780 |
| 1995-01-27 | 1,780 | 1,780 | 1,680 | 1,690 | 365,000 | 1,690 |
| 1995-01-26 | 1,770 | 1,800 | 1,750 | 1,760 | 280,000 | 1,760 |
| 1995-01-25 | 1,730 | 1,800 | 1,700 | 1,750 | 474,000 | 1,750 |
| 1995-01-24 | 1,660 | 1,700 | 1,660 | 1,680 | 139,000 | 1,680 |
| 1995-01-23 | 1,690 | 1,700 | 1,630 | 1,640 | 142,000 | 1,640 |
| 1995-01-20 | 1,700 | 1,720 | 1,650 | 1,660 | 210,000 | 1,660 |
| 1995-01-19 | 1,730 | 1,740 | 1,680 | 1,700 | 464,000 | 1,700 |
| 1995-01-18 | 1,750 | 1,800 | 1,730 | 1,740 | 469,000 | 1,740 |
| 1995-01-17 | 1,650 | 1,690 | 1,650 | 1,660 | 94,000 | 1,660 |
| 1995-01-13 | 1,570 | 1,590 | 1,570 | 1,590 | 120,000 | 1,590 |
| 1995-01-12 | 1,580 | 1,610 | 1,580 | 1,590 | 13,000 | 1,590 |
| 1995-01-11 | 1,610 | 1,610 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1995-01-10 | 1,520 | 1,600 | 1,520 | 1,580 | 84,000 | 1,580 |
| 1995-01-09 | 1,550 | 1,550 | 1,540 | 1,540 | 47,000 | 1,540 |
| 1995-01-06 | 1,580 | 1,580 | 1,550 | 1,570 | 49,000 | 1,570 |
| 1995-01-05 | 1,600 | 1,600 | 1,590 | 1,590 | 30,000 | 1,590 |
| 1995-01-04 | 1,640 | 1,640 | 1,600 | 1,600 | 5,000 | 1,600 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1983-03-28]1株→1.05株
