1911 住友林業(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 | 1,620 | 1,620 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1995-12-28 | 1,670 | 1,680 | 1,670 | 1,680 | 4,000 | 1,680 |
| 1995-12-26 | 1,660 | 1,700 | 1,660 | 1,660 | 14,000 | 1,660 |
| 1995-12-25 | 1,630 | 1,640 | 1,630 | 1,630 | 9,000 | 1,630 |
| 1995-12-22 | 1,620 | 1,640 | 1,610 | 1,640 | 177,000 | 1,640 |
| 1995-12-21 | 1,580 | 1,620 | 1,580 | 1,600 | 26,000 | 1,600 |
| 1995-12-20 | 1,600 | 1,620 | 1,580 | 1,580 | 193,000 | 1,580 |
| 1995-12-19 | 1,580 | 1,600 | 1,580 | 1,600 | 5,000 | 1,600 |
| 1995-12-18 | 1,600 | 1,620 | 1,590 | 1,620 | 13,000 | 1,620 |
| 1995-12-15 | 1,570 | 1,590 | 1,560 | 1,590 | 4,000 | 1,590 |
| 1995-12-14 | 1,550 | 1,580 | 1,540 | 1,560 | 12,000 | 1,560 |
| 1995-12-13 | 1,530 | 1,540 | 1,530 | 1,530 | 7,000 | 1,530 |
| 1995-12-12 | 1,540 | 1,550 | 1,540 | 1,550 | 4,000 | 1,550 |
| 1995-12-11 | 1,550 | 1,550 | 1,530 | 1,540 | 22,000 | 1,540 |
| 1995-12-08 | 1,530 | 1,570 | 1,530 | 1,550 | 246,000 | 1,550 |
| 1995-12-07 | 1,530 | 1,580 | 1,530 | 1,580 | 7,000 | 1,580 |
| 1995-12-06 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1995-12-05 | 1,430 | 1,450 | 1,420 | 1,450 | 4,000 | 1,450 |
| 1995-12-04 | 1,460 | 1,460 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1995-12-01 | 1,410 | 1,430 | 1,400 | 1,430 | 11,000 | 1,430 |
| 1995-11-29 | 1,400 | 1,400 | 1,380 | 1,390 | 7,000 | 1,390 |
| 1995-11-28 | 1,390 | 1,410 | 1,390 | 1,400 | 11,000 | 1,400 |
| 1995-11-27 | 1,390 | 1,390 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1995-11-24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1995-11-22 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1995-11-21 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 | 1,390 |
| 1995-11-20 | 1,400 | 1,400 | 1,380 | 1,380 | 11,000 | 1,380 |
| 1995-11-17 | 1,400 | 1,400 | 1,380 | 1,380 | 9,000 | 1,380 |
| 1995-11-14 | 1,350 | 1,350 | 1,320 | 1,320 | 14,000 | 1,320 |
| 1995-11-13 | 1,380 | 1,380 | 1,350 | 1,350 | 14,000 | 1,350 |
| 1995-11-10 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 1,390 |
| 1995-11-09 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 | 1,380 |
| 1995-11-08 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1995-11-07 | 1,390 | 1,390 | 1,390 | 1,390 | 14,000 | 1,390 |
| 1995-11-06 | 1,400 | 1,420 | 1,380 | 1,380 | 13,000 | 1,380 |
| 1995-11-02 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1995-10-31 | 1,420 | 1,440 | 1,420 | 1,440 | 6,000 | 1,440 |
| 1995-10-30 | 1,450 | 1,450 | 1,440 | 1,440 | 10,000 | 1,440 |
| 1995-10-27 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1995-10-26 | 1,460 | 1,460 | 1,420 | 1,420 | 10,000 | 1,420 |
| 1995-10-25 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1995-10-24 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1995-10-23 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1995-10-20 | 1,470 | 1,470 | 1,460 | 1,460 | 4,000 | 1,460 |
| 1995-10-18 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1995-10-17 | 1,550 | 1,550 | 1,530 | 1,530 | 3,000 | 1,530 |
| 1995-10-13 | 1,530 | 1,530 | 1,500 | 1,530 | 8,000 | 1,530 |
| 1995-10-12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1995-10-11 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,500 |
| 1995-10-09 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1995-10-06 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1995-10-05 | 1,480 | 1,490 | 1,480 | 1,490 | 3,000 | 1,490 |
| 1995-10-04 | 1,480 | 1,500 | 1,480 | 1,500 | 4,000 | 1,500 |
| 1995-10-03 | 1,490 | 1,520 | 1,480 | 1,510 | 6,000 | 1,510 |
| 1995-10-02 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 1995-09-29 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1995-09-28 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1995-09-27 | 1,480 | 1,480 | 1,470 | 1,470 | 4,000 | 1,470 |
| 1995-09-26 | 1,480 | 1,480 | 1,480 | 1,480 | 7,000 | 1,480 |
| 1995-09-25 | 1,450 | 1,470 | 1,450 | 1,470 | 7,000 | 1,470 |
| 1995-09-22 | 1,480 | 1,480 | 1,460 | 1,460 | 5,000 | 1,460 |
| 1995-09-21 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 1,520 |
| 1995-09-20 | 1,600 | 1,600 | 1,590 | 1,590 | 5,000 | 1,590 |
| 1995-09-19 | 1,600 | 1,600 | 1,590 | 1,590 | 8,000 | 1,590 |
| 1995-09-18 | 1,650 | 1,650 | 1,600 | 1,600 | 21,000 | 1,600 |
| 1995-09-14 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1995-09-13 | 1,580 | 1,580 | 1,570 | 1,570 | 12,000 | 1,570 |
| 1995-09-12 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1995-09-11 | 1,550 | 1,580 | 1,550 | 1,570 | 7,000 | 1,570 |
| 1995-09-08 | 1,620 | 1,640 | 1,590 | 1,590 | 89,000 | 1,590 |
| 1995-09-07 | 1,580 | 1,630 | 1,580 | 1,620 | 10,000 | 1,620 |
| 1995-09-06 | 1,580 | 1,580 | 1,550 | 1,570 | 9,000 | 1,570 |
| 1995-09-05 | 1,520 | 1,580 | 1,520 | 1,580 | 6,000 | 1,580 |
| 1995-09-04 | 1,570 | 1,570 | 1,560 | 1,560 | 13,000 | 1,560 |
| 1995-09-01 | 1,530 | 1,560 | 1,530 | 1,560 | 8,000 | 1,560 |
| 1995-08-31 | 1,520 | 1,550 | 1,520 | 1,550 | 5,000 | 1,550 |
| 1995-08-30 | 1,500 | 1,510 | 1,500 | 1,510 | 5,000 | 1,510 |
| 1995-08-29 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1995-08-28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1995-08-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1995-08-23 | 1,550 | 1,570 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1995-08-22 | 1,550 | 1,550 | 1,550 | 1,550 | 8,000 | 1,550 |
| 1995-08-21 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1995-08-18 | 1,530 | 1,540 | 1,520 | 1,540 | 4,000 | 1,540 |
| 1995-08-17 | 1,540 | 1,540 | 1,500 | 1,520 | 4,000 | 1,520 |
| 1995-08-16 | 1,560 | 1,570 | 1,520 | 1,550 | 22,000 | 1,550 |
| 1995-08-15 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 | 1,500 |
| 1995-08-11 | 1,520 | 1,520 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1995-08-10 | 1,480 | 1,500 | 1,480 | 1,500 | 5,000 | 1,500 |
| 1995-08-09 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1995-08-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-08-07 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1995-08-04 | 1,410 | 1,410 | 1,390 | 1,400 | 45,000 | 1,400 |
| 1995-08-03 | 1,430 | 1,450 | 1,410 | 1,430 | 15,000 | 1,430 |
| 1995-08-02 | 1,460 | 1,460 | 1,430 | 1,430 | 14,000 | 1,430 |
| 1995-08-01 | 1,470 | 1,470 | 1,440 | 1,450 | 4,000 | 1,450 |
| 1995-07-31 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 | 1,510 |
| 1995-07-28 | 1,490 | 1,510 | 1,480 | 1,480 | 22,000 | 1,480 |
| 1995-07-27 | 1,460 | 1,490 | 1,460 | 1,490 | 6,000 | 1,490 |
| 1995-07-26 | 1,480 | 1,490 | 1,480 | 1,480 | 9,000 | 1,480 |
| 1995-07-25 | 1,490 | 1,490 | 1,480 | 1,490 | 9,000 | 1,490 |
| 1995-07-24 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1995-07-21 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 | 1,480 |
| 1995-07-20 | 1,460 | 1,470 | 1,460 | 1,470 | 4,000 | 1,470 |
| 1995-07-19 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 1,460 |
| 1995-07-18 | 1,470 | 1,470 | 1,460 | 1,460 | 4,000 | 1,460 |
| 1995-07-17 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1995-07-14 | 1,480 | 1,480 | 1,470 | 1,480 | 7,000 | 1,480 |
| 1995-07-13 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1995-07-12 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1995-07-11 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1995-07-10 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 1,530 |
| 1995-07-07 | 1,480 | 1,520 | 1,470 | 1,500 | 40,000 | 1,500 |
| 1995-07-06 | 1,450 | 1,470 | 1,450 | 1,470 | 3,000 | 1,470 |
| 1995-07-05 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1995-07-04 | 1,440 | 1,440 | 1,430 | 1,440 | 11,000 | 1,440 |
| 1995-07-03 | 1,410 | 1,430 | 1,410 | 1,430 | 4,000 | 1,430 |
| 1995-06-30 | 1,380 | 1,380 | 1,370 | 1,370 | 7,000 | 1,370 |
| 1995-06-29 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1995-06-28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1995-06-26 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 | 1,430 |
| 1995-06-23 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 1,410 |
| 1995-06-22 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1995-06-21 | 1,380 | 1,390 | 1,380 | 1,390 | 4,000 | 1,390 |
| 1995-06-20 | 1,370 | 1,370 | 1,360 | 1,370 | 7,000 | 1,370 |
| 1995-06-19 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1995-06-16 | 1,380 | 1,420 | 1,380 | 1,420 | 8,000 | 1,420 |
| 1995-06-15 | 1,320 | 1,340 | 1,300 | 1,340 | 11,000 | 1,340 |
| 1995-06-14 | 1,310 | 1,340 | 1,310 | 1,340 | 37,000 | 1,340 |
| 1995-06-13 | 1,300 | 1,320 | 1,290 | 1,300 | 21,000 | 1,300 |
| 1995-06-12 | 1,330 | 1,330 | 1,310 | 1,310 | 13,000 | 1,310 |
| 1995-06-09 | 1,330 | 1,350 | 1,320 | 1,340 | 29,000 | 1,340 |
| 1995-06-08 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,340 |
| 1995-06-07 | 1,350 | 1,360 | 1,350 | 1,360 | 7,000 | 1,360 |
| 1995-06-06 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 | 1,330 |
| 1995-06-05 | 1,320 | 1,340 | 1,320 | 1,340 | 4,000 | 1,340 |
| 1995-06-02 | 1,350 | 1,370 | 1,350 | 1,370 | 8,000 | 1,370 |
| 1995-06-01 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1995-05-31 | 1,380 | 1,380 | 1,360 | 1,360 | 14,000 | 1,360 |
| 1995-05-30 | 1,370 | 1,370 | 1,360 | 1,360 | 1,006,000 | 1,360 |
| 1995-05-29 | 1,360 | 1,370 | 1,350 | 1,370 | 7,000 | 1,370 |
| 1995-05-26 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 | 1,400 |
| 1995-05-25 | 1,370 | 1,370 | 1,360 | 1,370 | 1,004,000 | 1,370 |
| 1995-05-24 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1995-05-23 | 1,380 | 1,400 | 1,370 | 1,400 | 7,000 | 1,400 |
| 1995-05-22 | 1,380 | 1,390 | 1,360 | 1,380 | 13,000 | 1,380 |
| 1995-05-19 | 1,410 | 1,410 | 1,380 | 1,380 | 11,000 | 1,380 |
| 1995-05-18 | 1,430 | 1,460 | 1,430 | 1,460 | 4,000 | 1,460 |
| 1995-05-17 | 1,400 | 1,410 | 1,400 | 1,410 | 7,000 | 1,410 |
| 1995-05-16 | 1,410 | 1,410 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1995-05-15 | 1,430 | 1,430 | 1,420 | 1,420 | 30,000 | 1,420 |
| 1995-05-12 | 1,470 | 1,480 | 1,470 | 1,470 | 360,000 | 1,470 |
| 1995-05-11 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 | 1,460 |
| 1995-05-10 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 1,490 |
| 1995-05-09 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 | 1,520 |
| 1995-05-08 | 1,530 | 1,550 | 1,500 | 1,520 | 14,000 | 1,520 |
| 1995-05-02 | 1,500 | 1,530 | 1,500 | 1,530 | 14,000 | 1,530 |
| 1995-05-01 | 1,490 | 1,530 | 1,490 | 1,530 | 3,000 | 1,530 |
| 1995-04-28 | 1,500 | 1,500 | 1,480 | 1,480 | 10,000 | 1,480 |
| 1995-04-27 | 1,540 | 1,540 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1995-04-26 | 1,490 | 1,500 | 1,490 | 1,500 | 8,000 | 1,500 |
| 1995-04-25 | 1,470 | 1,500 | 1,470 | 1,500 | 11,000 | 1,500 |
| 1995-04-24 | 1,470 | 1,470 | 1,460 | 1,470 | 5,000 | 1,470 |
| 1995-04-21 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1995-04-20 | 1,420 | 1,420 | 1,380 | 1,380 | 11,000 | 1,380 |
| 1995-04-19 | 1,390 | 1,400 | 1,380 | 1,380 | 7,000 | 1,380 |
| 1995-04-18 | 1,450 | 1,450 | 1,420 | 1,420 | 5,000 | 1,420 |
| 1995-04-17 | 1,510 | 1,510 | 1,500 | 1,500 | 11,000 | 1,500 |
| 1995-04-14 | 1,510 | 1,510 | 1,470 | 1,470 | 11,000 | 1,470 |
| 1995-04-13 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1995-04-11 | 1,520 | 1,540 | 1,510 | 1,540 | 9,000 | 1,540 |
| 1995-04-10 | 1,480 | 1,530 | 1,480 | 1,530 | 6,000 | 1,530 |
| 1995-04-07 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1995-04-06 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1995-04-05 | 1,460 | 1,460 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1995-04-04 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 1995-04-03 | 1,440 | 1,440 | 1,420 | 1,430 | 11,000 | 1,430 |
| 1995-03-31 | 1,540 | 1,560 | 1,500 | 1,550 | 16,000 | 1,550 |
| 1995-03-30 | 1,460 | 1,530 | 1,460 | 1,530 | 15,000 | 1,530 |
| 1995-03-29 | 1,440 | 1,450 | 1,440 | 1,450 | 5,000 | 1,450 |
| 1995-03-28 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1995-03-27 | 1,320 | 1,340 | 1,320 | 1,340 | 3,000 | 1,340 |
| 1995-03-24 | 1,320 | 1,320 | 1,310 | 1,310 | 25,000 | 1,310 |
| 1995-03-23 | 1,330 | 1,340 | 1,310 | 1,330 | 29,000 | 1,330 |
| 1995-03-22 | 1,380 | 1,390 | 1,350 | 1,350 | 10,000 | 1,350 |
| 1995-03-20 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1995-03-17 | 1,390 | 1,390 | 1,360 | 1,370 | 12,000 | 1,370 |
| 1995-03-16 | 1,410 | 1,410 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1995-03-15 | 1,410 | 1,430 | 1,410 | 1,430 | 26,000 | 1,430 |
| 1995-03-14 | 1,400 | 1,400 | 1,400 | 1,400 | 507,000 | 1,400 |
| 1995-03-13 | 1,400 | 1,410 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1995-03-10 | 1,380 | 1,390 | 1,380 | 1,380 | 37,000 | 1,380 |
| 1995-03-09 | 1,450 | 1,450 | 1,430 | 1,430 | 6,000 | 1,430 |
| 1995-03-08 | 1,430 | 1,440 | 1,420 | 1,420 | 23,000 | 1,420 |
| 1995-03-07 | 1,430 | 1,430 | 1,430 | 1,430 | 18,000 | 1,430 |
| 1995-03-06 | 1,380 | 1,400 | 1,370 | 1,400 | 41,000 | 1,400 |
| 1995-03-03 | 1,370 | 1,380 | 1,370 | 1,380 | 160,000 | 1,380 |
| 1995-03-02 | 1,370 | 1,370 | 1,370 | 1,370 | 165,000 | 1,370 |
| 1995-03-01 | 1,360 | 1,370 | 1,350 | 1,350 | 13,000 | 1,350 |
| 1995-02-28 | 1,340 | 1,350 | 1,330 | 1,330 | 12,000 | 1,330 |
| 1995-02-27 | 1,330 | 1,330 | 1,290 | 1,300 | 13,000 | 1,300 |
| 1995-02-24 | 1,350 | 1,370 | 1,330 | 1,350 | 99,000 | 1,350 |
| 1995-02-23 | 1,380 | 1,380 | 1,340 | 1,340 | 11,000 | 1,340 |
| 1995-02-22 | 1,450 | 1,450 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1995-02-21 | 1,460 | 1,470 | 1,420 | 1,420 | 9,000 | 1,420 |
| 1995-02-20 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1995-02-17 | 1,470 | 1,470 | 1,460 | 1,460 | 43,000 | 1,460 |
| 1995-02-16 | 1,470 | 1,470 | 1,470 | 1,470 | 8,000 | 1,470 |
| 1995-02-15 | 1,490 | 1,500 | 1,450 | 1,450 | 13,000 | 1,450 |
| 1995-02-14 | 1,540 | 1,540 | 1,500 | 1,500 | 513,000 | 1,500 |
| 1995-02-13 | 1,530 | 1,530 | 1,530 | 1,530 | 10,000 | 1,530 |
| 1995-02-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1995-02-09 | 1,520 | 1,520 | 1,500 | 1,500 | 17,000 | 1,500 |
| 1995-02-08 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1995-02-07 | 1,560 | 1,560 | 1,550 | 1,560 | 8,000 | 1,560 |
| 1995-02-06 | 1,530 | 1,550 | 1,520 | 1,530 | 28,000 | 1,530 |
| 1995-02-03 | 1,580 | 1,580 | 1,500 | 1,520 | 50,000 | 1,520 |
| 1995-02-02 | 1,650 | 1,650 | 1,590 | 1,600 | 37,000 | 1,600 |
| 1995-02-01 | 1,690 | 1,700 | 1,650 | 1,650 | 82,000 | 1,650 |
| 1995-01-31 | 1,740 | 1,740 | 1,680 | 1,690 | 51,000 | 1,690 |
| 1995-01-30 | 1,650 | 1,700 | 1,640 | 1,660 | 38,000 | 1,660 |
| 1995-01-27 | 1,650 | 1,650 | 1,620 | 1,620 | 37,000 | 1,620 |
| 1995-01-26 | 1,680 | 1,700 | 1,610 | 1,610 | 53,000 | 1,610 |
| 1995-01-25 | 1,610 | 1,670 | 1,610 | 1,650 | 6,000 | 1,650 |
| 1995-01-24 | 1,580 | 1,600 | 1,580 | 1,600 | 7,000 | 1,600 |
| 1995-01-23 | 1,670 | 1,670 | 1,570 | 1,570 | 28,000 | 1,570 |
| 1995-01-20 | 1,650 | 1,650 | 1,650 | 1,650 | 11,000 | 1,650 |
| 1995-01-19 | 1,690 | 1,690 | 1,660 | 1,660 | 48,000 | 1,660 |
| 1995-01-18 | 1,690 | 1,690 | 1,660 | 1,660 | 71,000 | 1,660 |
| 1995-01-17 | 1,560 | 1,610 | 1,560 | 1,600 | 67,000 | 1,600 |
| 1995-01-13 | 1,580 | 1,590 | 1,580 | 1,580 | 42,000 | 1,580 |
| 1995-01-12 | 1,580 | 1,600 | 1,580 | 1,600 | 10,000 | 1,600 |
| 1995-01-11 | 1,550 | 1,590 | 1,550 | 1,590 | 7,000 | 1,590 |
| 1995-01-10 | 1,550 | 1,550 | 1,540 | 1,540 | 53,000 | 1,540 |
| 1995-01-09 | 1,570 | 1,580 | 1,560 | 1,560 | 5,000 | 1,560 |
| 1995-01-06 | 1,570 | 1,590 | 1,560 | 1,560 | 26,000 | 1,560 |
| 1995-01-05 | 1,590 | 1,590 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1995-01-04 | 1,570 | 1,570 | 1,570 | 1,570 | 14,000 | 1,570 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-09-27]1株→1.15株 [1987-09-26]1株→1.1株 [1983-09-27]1株→1.2株