1914 日本基礎技術(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 | 2,170 | 2,180 | 2,160 | 2,160 | 70,500 | 1,963.64 |
| 1995-12-28 | 2,090 | 2,150 | 2,080 | 2,130 | 161,700 | 1,936.36 |
| 1995-12-27 | 2,090 | 2,100 | 2,080 | 2,080 | 83,800 | 1,890.91 |
| 1995-12-26 | 2,040 | 2,070 | 2,040 | 2,050 | 80,000 | 1,863.64 |
| 1995-12-25 | 2,050 | 2,050 | 2,030 | 2,050 | 61,100 | 1,863.64 |
| 1995-12-22 | 2,030 | 2,040 | 2,000 | 2,020 | 102,500 | 1,836.36 |
| 1995-12-21 | 2,030 | 2,040 | 2,000 | 2,040 | 162,300 | 1,854.55 |
| 1995-12-20 | 2,040 | 2,050 | 2,030 | 2,030 | 24,700 | 1,845.45 |
| 1995-12-19 | 2,030 | 2,070 | 2,030 | 2,050 | 25,600 | 1,863.64 |
| 1995-12-18 | 2,070 | 2,080 | 2,050 | 2,070 | 26,500 | 1,881.82 |
| 1995-12-15 | 2,070 | 2,080 | 2,060 | 2,070 | 68,400 | 1,881.82 |
| 1995-12-14 | 2,060 | 2,070 | 2,050 | 2,070 | 70,700 | 1,881.82 |
| 1995-12-13 | 2,050 | 2,060 | 2,030 | 2,060 | 72,800 | 1,872.73 |
| 1995-12-12 | 1,960 | 2,010 | 1,960 | 2,000 | 110,700 | 1,818.18 |
| 1995-12-11 | 1,960 | 1,980 | 1,930 | 1,960 | 35,400 | 1,781.82 |
| 1995-12-08 | 1,950 | 1,970 | 1,930 | 1,950 | 44,500 | 1,772.73 |
| 1995-12-07 | 1,950 | 1,950 | 1,920 | 1,950 | 30,300 | 1,772.73 |
| 1995-12-06 | 1,980 | 1,980 | 1,920 | 1,950 | 33,800 | 1,772.73 |
| 1995-12-05 | 1,980 | 1,980 | 1,950 | 1,980 | 16,200 | 1,800 |
| 1995-12-04 | 1,960 | 1,980 | 1,950 | 1,980 | 33,800 | 1,800 |
| 1995-12-01 | 1,920 | 1,960 | 1,900 | 1,960 | 29,900 | 1,781.82 |
| 1995-11-30 | 1,950 | 1,970 | 1,910 | 1,910 | 8,600 | 1,736.36 |
| 1995-11-29 | 1,970 | 1,970 | 1,950 | 1,950 | 11,900 | 1,772.73 |
| 1995-11-28 | 1,960 | 1,980 | 1,950 | 1,970 | 18,800 | 1,790.91 |
| 1995-11-27 | 1,910 | 1,960 | 1,910 | 1,950 | 22,700 | 1,772.73 |
| 1995-11-24 | 1,950 | 1,950 | 1,900 | 1,900 | 16,100 | 1,727.27 |
| 1995-11-22 | 1,980 | 1,980 | 1,940 | 1,940 | 25,000 | 1,763.64 |
| 1995-11-21 | 1,960 | 1,980 | 1,950 | 1,980 | 21,600 | 1,800 |
| 1995-11-20 | 1,980 | 1,980 | 1,960 | 1,970 | 17,900 | 1,790.91 |
| 1995-11-17 | 1,980 | 1,990 | 1,960 | 1,960 | 24,900 | 1,781.82 |
| 1995-11-16 | 1,950 | 1,980 | 1,950 | 1,970 | 21,600 | 1,790.91 |
| 1995-11-15 | 1,970 | 1,970 | 1,950 | 1,970 | 8,600 | 1,790.91 |
| 1995-11-14 | 1,960 | 1,980 | 1,960 | 1,970 | 31,400 | 1,790.91 |
| 1995-11-13 | 1,950 | 1,960 | 1,940 | 1,960 | 11,100 | 1,781.82 |
| 1995-11-10 | 1,930 | 1,950 | 1,930 | 1,940 | 69,500 | 1,763.64 |
| 1995-11-09 | 1,940 | 1,950 | 1,920 | 1,930 | 67,700 | 1,754.55 |
| 1995-11-08 | 1,930 | 1,940 | 1,910 | 1,930 | 29,500 | 1,754.55 |
| 1995-11-07 | 1,930 | 1,940 | 1,910 | 1,930 | 34,900 | 1,754.55 |
| 1995-11-06 | 1,990 | 1,990 | 1,930 | 1,950 | 27,300 | 1,772.73 |
| 1995-11-02 | 1,940 | 1,970 | 1,910 | 1,970 | 28,200 | 1,790.91 |
| 1995-11-01 | 1,910 | 1,950 | 1,880 | 1,930 | 15,200 | 1,754.55 |
| 1995-10-31 | 1,930 | 1,930 | 1,890 | 1,900 | 11,300 | 1,727.27 |
| 1995-10-30 | 1,910 | 1,930 | 1,900 | 1,900 | 32,500 | 1,727.27 |
| 1995-10-27 | 1,940 | 1,940 | 1,920 | 1,920 | 15,100 | 1,745.45 |
| 1995-10-26 | 1,900 | 1,910 | 1,900 | 1,900 | 20,500 | 1,727.27 |
| 1995-10-25 | 1,970 | 1,980 | 1,900 | 1,900 | 21,700 | 1,727.27 |
| 1995-10-24 | 1,980 | 1,980 | 1,950 | 1,970 | 14,000 | 1,790.91 |
| 1995-10-23 | 2,020 | 2,020 | 1,950 | 1,950 | 18,000 | 1,772.73 |
| 1995-10-20 | 1,910 | 2,000 | 1,910 | 1,990 | 14,500 | 1,809.09 |
| 1995-10-19 | 1,920 | 1,940 | 1,900 | 1,930 | 25,800 | 1,754.55 |
| 1995-10-18 | 1,910 | 1,910 | 1,900 | 1,910 | 11,600 | 1,736.36 |
| 1995-10-17 | 1,920 | 1,940 | 1,910 | 1,910 | 7,900 | 1,736.36 |
| 1995-10-16 | 1,930 | 1,960 | 1,900 | 1,950 | 22,300 | 1,772.73 |
| 1995-10-13 | 1,970 | 1,990 | 1,900 | 1,910 | 44,400 | 1,736.36 |
| 1995-10-12 | 1,940 | 2,000 | 1,940 | 1,970 | 16,700 | 1,790.91 |
| 1995-10-11 | 1,990 | 1,990 | 1,900 | 1,930 | 41,100 | 1,754.55 |
| 1995-10-09 | 2,030 | 2,030 | 1,990 | 1,990 | 34,200 | 1,809.09 |
| 1995-10-06 | 2,000 | 2,030 | 2,000 | 2,030 | 36,300 | 1,845.45 |
| 1995-10-05 | 2,050 | 2,050 | 2,000 | 2,010 | 27,800 | 1,827.27 |
| 1995-10-04 | 2,070 | 2,100 | 2,030 | 2,050 | 66,800 | 1,863.64 |
| 1995-10-03 | 2,050 | 2,060 | 2,040 | 2,060 | 10,600 | 1,872.73 |
| 1995-10-02 | 2,050 | 2,060 | 2,040 | 2,040 | 7,900 | 1,854.55 |
| 1995-09-29 | 2,040 | 2,060 | 2,040 | 2,060 | 34,100 | 1,872.73 |
| 1995-09-28 | 2,070 | 2,070 | 2,040 | 2,040 | 23,900 | 1,854.55 |
| 1995-09-27 | 2,100 | 2,100 | 2,030 | 2,070 | 88,300 | 1,881.82 |
| 1995-09-26 | 2,050 | 2,110 | 2,030 | 2,100 | 52,200 | 1,909.09 |
| 1995-09-25 | 2,070 | 2,090 | 2,020 | 2,020 | 14,200 | 1,836.36 |
| 1995-09-22 | 2,100 | 2,100 | 2,050 | 2,070 | 49,000 | 1,881.82 |
| 1995-09-21 | 2,120 | 2,120 | 2,100 | 2,110 | 43,400 | 1,918.18 |
| 1995-09-20 | 2,150 | 2,150 | 2,100 | 2,130 | 71,500 | 1,936.36 |
| 1995-09-19 | 2,110 | 2,160 | 2,060 | 2,110 | 65,700 | 1,918.18 |
| 1995-09-18 | 2,180 | 2,200 | 2,050 | 2,070 | 77,900 | 1,881.82 |
| 1995-09-14 | 2,200 | 2,220 | 2,160 | 2,180 | 110,900 | 1,981.82 |
| 1995-09-13 | 2,120 | 2,200 | 2,100 | 2,200 | 155,700 | 2,000 |
| 1995-09-12 | 2,150 | 2,180 | 2,080 | 2,100 | 251,300 | 1,909.09 |
| 1995-09-11 | 1,910 | 2,100 | 1,900 | 2,100 | 416,000 | 1,909.09 |
| 1995-09-08 | 1,920 | 1,930 | 1,900 | 1,900 | 72,400 | 1,727.27 |
| 1995-09-07 | 1,920 | 1,920 | 1,880 | 1,920 | 10,800 | 1,745.45 |
| 1995-09-06 | 1,900 | 1,920 | 1,880 | 1,890 | 33,300 | 1,718.18 |
| 1995-09-05 | 1,910 | 1,920 | 1,880 | 1,900 | 6,900 | 1,727.27 |
| 1995-09-04 | 1,910 | 1,930 | 1,880 | 1,880 | 50,700 | 1,709.09 |
| 1995-09-01 | 1,920 | 1,940 | 1,910 | 1,930 | 46,000 | 1,754.55 |
| 1995-08-31 | 1,900 | 1,930 | 1,890 | 1,930 | 43,500 | 1,754.55 |
| 1995-08-30 | 1,900 | 1,950 | 1,890 | 1,930 | 48,100 | 1,754.55 |
| 1995-08-29 | 1,950 | 1,950 | 1,900 | 1,900 | 38,500 | 1,727.27 |
| 1995-08-28 | 1,890 | 1,960 | 1,870 | 1,950 | 58,000 | 1,772.73 |
| 1995-08-25 | 1,900 | 1,900 | 1,870 | 1,870 | 25,700 | 1,700 |
| 1995-08-24 | 1,860 | 1,880 | 1,860 | 1,870 | 19,000 | 1,700 |
| 1995-08-23 | 1,940 | 1,940 | 1,860 | 1,900 | 13,000 | 1,727.27 |
| 1995-08-22 | 1,890 | 1,940 | 1,880 | 1,910 | 7,900 | 1,736.36 |
| 1995-08-21 | 1,940 | 1,940 | 1,890 | 1,890 | 27,200 | 1,718.18 |
| 1995-08-18 | 1,900 | 1,950 | 1,900 | 1,920 | 18,300 | 1,745.45 |
| 1995-08-17 | 1,940 | 1,980 | 1,910 | 1,910 | 26,400 | 1,736.36 |
| 1995-08-16 | 1,970 | 1,980 | 1,920 | 1,940 | 102,500 | 1,763.64 |
| 1995-08-15 | 1,960 | 1,980 | 1,920 | 1,950 | 64,400 | 1,772.73 |
| 1995-08-14 | 1,930 | 1,970 | 1,900 | 1,970 | 58,300 | 1,790.91 |
| 1995-08-11 | 1,930 | 1,930 | 1,910 | 1,930 | 17,200 | 1,754.55 |
| 1995-08-10 | 1,900 | 1,940 | 1,890 | 1,930 | 28,100 | 1,754.55 |
| 1995-08-09 | 1,890 | 1,910 | 1,870 | 1,890 | 21,200 | 1,718.18 |
| 1995-08-08 | 1,830 | 1,890 | 1,830 | 1,890 | 11,000 | 1,718.18 |
| 1995-08-07 | 1,830 | 1,850 | 1,820 | 1,830 | 10,400 | 1,663.64 |
| 1995-08-04 | 1,850 | 1,870 | 1,820 | 1,820 | 46,300 | 1,654.55 |
| 1995-08-03 | 1,900 | 1,920 | 1,890 | 1,890 | 8,100 | 1,718.18 |
| 1995-08-02 | 1,880 | 1,940 | 1,880 | 1,890 | 10,400 | 1,718.18 |
| 1995-08-01 | 1,940 | 1,950 | 1,900 | 1,930 | 18,700 | 1,754.55 |
| 1995-07-31 | 1,950 | 1,950 | 1,920 | 1,920 | 20,000 | 1,745.45 |
| 1995-07-28 | 1,920 | 1,930 | 1,860 | 1,860 | 8,000 | 1,690.91 |
| 1995-07-27 | 1,900 | 1,920 | 1,880 | 1,920 | 17,700 | 1,745.45 |
| 1995-07-26 | 1,820 | 1,900 | 1,820 | 1,900 | 14,100 | 1,727.27 |
| 1995-07-25 | 1,890 | 1,890 | 1,850 | 1,850 | 23,500 | 1,681.82 |
| 1995-07-24 | 1,870 | 1,870 | 1,850 | 1,850 | 3,200 | 1,681.82 |
| 1995-07-21 | 1,850 | 1,880 | 1,850 | 1,850 | 11,800 | 1,681.82 |
| 1995-07-20 | 1,870 | 1,870 | 1,850 | 1,850 | 9,800 | 1,681.82 |
| 1995-07-19 | 1,890 | 1,890 | 1,870 | 1,870 | 21,000 | 1,700 |
| 1995-07-18 | 1,870 | 1,900 | 1,850 | 1,900 | 15,300 | 1,727.27 |
| 1995-07-17 | 1,860 | 1,920 | 1,860 | 1,870 | 54,300 | 1,700 |
| 1995-07-14 | 1,920 | 1,920 | 1,870 | 1,870 | 36,200 | 1,700 |
| 1995-07-13 | 1,930 | 1,950 | 1,880 | 1,910 | 36,200 | 1,736.36 |
| 1995-07-12 | 1,810 | 1,860 | 1,810 | 1,840 | 32,100 | 1,672.73 |
| 1995-07-11 | 1,770 | 1,800 | 1,770 | 1,800 | 8,100 | 1,636.36 |
| 1995-07-10 | 1,750 | 1,800 | 1,750 | 1,770 | 36,100 | 1,609.09 |
| 1995-07-07 | 1,730 | 1,770 | 1,730 | 1,730 | 29,600 | 1,572.73 |
| 1995-07-06 | 1,740 | 1,740 | 1,690 | 1,700 | 14,100 | 1,545.45 |
| 1995-07-05 | 1,760 | 1,770 | 1,680 | 1,700 | 15,100 | 1,545.45 |
| 1995-07-04 | 1,770 | 1,770 | 1,700 | 1,720 | 9,200 | 1,563.64 |
| 1995-07-03 | 1,650 | 1,710 | 1,650 | 1,710 | 9,800 | 1,554.55 |
| 1995-06-30 | 1,650 | 1,660 | 1,650 | 1,650 | 18,500 | 1,500 |
| 1995-06-29 | 1,610 | 1,690 | 1,610 | 1,650 | 10,800 | 1,500 |
| 1995-06-28 | 1,550 | 1,610 | 1,550 | 1,610 | 16,100 | 1,463.64 |
| 1995-06-27 | 1,540 | 1,570 | 1,540 | 1,550 | 171,700 | 1,409.09 |
| 1995-06-26 | 1,560 | 1,610 | 1,560 | 1,600 | 19,700 | 1,454.55 |
| 1995-06-23 | 1,550 | 1,590 | 1,550 | 1,580 | 22,300 | 1,436.36 |
| 1995-06-22 | 1,570 | 1,590 | 1,540 | 1,550 | 13,700 | 1,409.09 |
| 1995-06-21 | 1,490 | 1,550 | 1,490 | 1,550 | 28,900 | 1,409.09 |
| 1995-06-20 | 1,500 | 1,540 | 1,480 | 1,500 | 10,100 | 1,363.64 |
| 1995-06-19 | 1,460 | 1,500 | 1,460 | 1,500 | 16,900 | 1,363.64 |
| 1995-06-16 | 1,510 | 1,520 | 1,450 | 1,450 | 33,200 | 1,318.18 |
| 1995-06-15 | 1,420 | 1,540 | 1,420 | 1,500 | 5,600 | 1,363.64 |
| 1995-06-14 | 1,350 | 1,450 | 1,350 | 1,430 | 55,900 | 1,300 |
| 1995-06-13 | 1,450 | 1,450 | 1,300 | 1,310 | 59,100 | 1,190.91 |
| 1995-06-12 | 1,550 | 1,550 | 1,450 | 1,490 | 23,000 | 1,354.55 |
| 1995-06-09 | 1,560 | 1,570 | 1,540 | 1,560 | 27,400 | 1,418.18 |
| 1995-06-08 | 1,590 | 1,590 | 1,560 | 1,570 | 15,000 | 1,427.27 |
| 1995-06-07 | 1,610 | 1,610 | 1,600 | 1,600 | 17,500 | 1,454.55 |
| 1995-06-06 | 1,640 | 1,640 | 1,610 | 1,610 | 14,100 | 1,463.64 |
| 1995-06-05 | 1,650 | 1,650 | 1,630 | 1,640 | 26,100 | 1,490.91 |
| 1995-06-02 | 1,670 | 1,690 | 1,660 | 1,660 | 9,600 | 1,509.09 |
| 1995-06-01 | 1,650 | 1,690 | 1,640 | 1,670 | 8,100 | 1,518.18 |
| 1995-05-31 | 1,680 | 1,690 | 1,650 | 1,660 | 10,600 | 1,509.09 |
| 1995-05-30 | 1,730 | 1,730 | 1,680 | 1,690 | 4,500 | 1,536.36 |
| 1995-05-29 | 1,730 | 1,750 | 1,730 | 1,730 | 9,400 | 1,572.73 |
| 1995-05-26 | 1,670 | 1,730 | 1,660 | 1,730 | 27,000 | 1,572.73 |
| 1995-05-25 | 1,730 | 1,730 | 1,680 | 1,680 | 7,400 | 1,527.27 |
| 1995-05-24 | 1,750 | 1,780 | 1,660 | 1,730 | 33,200 | 1,572.73 |
| 1995-05-23 | 1,730 | 1,760 | 1,730 | 1,750 | 15,200 | 1,590.91 |
| 1995-05-22 | 1,700 | 1,780 | 1,700 | 1,740 | 24,500 | 1,581.82 |
| 1995-05-19 | 1,700 | 1,740 | 1,680 | 1,720 | 13,300 | 1,563.64 |
| 1995-05-18 | 1,780 | 1,780 | 1,760 | 1,760 | 7,500 | 1,600 |
| 1995-05-17 | 1,800 | 1,810 | 1,780 | 1,790 | 33,600 | 1,627.27 |
| 1995-05-16 | 1,810 | 1,820 | 1,800 | 1,810 | 16,200 | 1,645.45 |
| 1995-05-15 | 1,820 | 1,850 | 1,800 | 1,820 | 45,800 | 1,654.55 |
| 1995-05-12 | 1,820 | 1,820 | 1,800 | 1,810 | 50,900 | 1,645.45 |
| 1995-05-11 | 1,850 | 1,850 | 1,820 | 1,830 | 34,000 | 1,663.64 |
| 1995-05-10 | 1,830 | 1,860 | 1,820 | 1,820 | 11,700 | 1,654.55 |
| 1995-05-09 | 1,870 | 1,880 | 1,820 | 1,850 | 12,700 | 1,681.82 |
| 1995-05-08 | 1,880 | 1,880 | 1,810 | 1,870 | 5,100 | 1,700 |
| 1995-05-02 | 1,890 | 1,900 | 1,810 | 1,880 | 45,200 | 1,709.09 |
| 1995-05-01 | 1,850 | 1,900 | 1,810 | 1,890 | 53,300 | 1,718.18 |
| 1995-04-28 | 1,860 | 1,900 | 1,850 | 1,850 | 11,400 | 1,681.82 |
| 1995-04-27 | 1,900 | 1,920 | 1,870 | 1,870 | 19,000 | 1,700 |
| 1995-04-26 | 1,900 | 1,910 | 1,900 | 1,900 | 10,100 | 1,727.27 |
| 1995-04-25 | 1,910 | 1,910 | 1,900 | 1,900 | 18,700 | 1,727.27 |
| 1995-04-24 | 1,900 | 1,920 | 1,900 | 1,910 | 2,900 | 1,736.36 |
| 1995-04-21 | 1,910 | 1,920 | 1,870 | 1,920 | 42,100 | 1,745.45 |
| 1995-04-20 | 1,910 | 1,920 | 1,850 | 1,900 | 16,800 | 1,727.27 |
| 1995-04-19 | 1,950 | 1,950 | 1,920 | 1,920 | 40,100 | 1,745.45 |
| 1995-04-18 | 1,980 | 1,990 | 1,950 | 1,950 | 17,400 | 1,772.73 |
| 1995-04-17 | 1,960 | 1,980 | 1,940 | 1,950 | 11,500 | 1,772.73 |
| 1995-04-14 | 1,960 | 1,990 | 1,960 | 1,990 | 9,700 | 1,809.09 |
| 1995-04-13 | 1,970 | 1,980 | 1,960 | 1,970 | 16,700 | 1,790.91 |
| 1995-04-12 | 1,970 | 1,990 | 1,960 | 1,970 | 11,300 | 1,790.91 |
| 1995-04-11 | 1,970 | 1,970 | 1,960 | 1,960 | 13,700 | 1,781.82 |
| 1995-04-10 | 1,960 | 1,990 | 1,950 | 1,970 | 5,300 | 1,790.91 |
| 1995-04-07 | 1,950 | 2,000 | 1,950 | 2,000 | 2,900 | 1,818.18 |
| 1995-04-06 | 1,950 | 1,990 | 1,950 | 1,950 | 6,400 | 1,772.73 |
| 1995-04-05 | 1,940 | 1,980 | 1,940 | 1,970 | 16,200 | 1,790.91 |
| 1995-04-04 | 1,950 | 1,980 | 1,940 | 1,940 | 16,900 | 1,763.64 |
| 1995-04-03 | 2,020 | 2,020 | 1,930 | 1,930 | 7,200 | 1,754.55 |
| 1995-03-31 | 1,980 | 2,000 | 1,960 | 1,990 | 26,300 | 1,809.09 |
| 1995-03-30 | 1,960 | 1,980 | 1,950 | 1,980 | 15,800 | 1,800 |
| 1995-03-29 | 1,980 | 2,000 | 1,950 | 1,970 | 19,000 | 1,790.91 |
| 1995-03-28 | 1,920 | 2,000 | 1,900 | 1,960 | 31,700 | 1,781.82 |
| 1995-03-27 | 2,130 | 2,130 | 2,070 | 2,120 | 43,200 | 1,752.07 |
| 1995-03-24 | 2,200 | 2,200 | 2,040 | 2,140 | 18,000 | 1,768.60 |
| 1995-03-23 | 2,240 | 2,240 | 2,200 | 2,230 | 7,400 | 1,842.98 |
| 1995-03-22 | 2,220 | 2,250 | 2,200 | 2,240 | 24,000 | 1,851.24 |
| 1995-03-20 | 2,270 | 2,300 | 2,230 | 2,240 | 17,800 | 1,851.24 |
| 1995-03-17 | 2,300 | 2,300 | 2,260 | 2,270 | 8,300 | 1,876.03 |
| 1995-03-16 | 2,300 | 2,300 | 2,260 | 2,300 | 22,000 | 1,900.83 |
| 1995-03-15 | 2,300 | 2,380 | 2,300 | 2,340 | 25,000 | 1,933.88 |
| 1995-03-14 | 2,350 | 2,360 | 2,300 | 2,340 | 11,600 | 1,933.88 |
| 1995-03-13 | 2,390 | 2,400 | 2,330 | 2,360 | 41,700 | 1,950.41 |
| 1995-03-10 | 2,390 | 2,390 | 2,310 | 2,360 | 19,900 | 1,950.41 |
| 1995-03-09 | 2,330 | 2,400 | 2,330 | 2,370 | 19,400 | 1,958.68 |
| 1995-03-08 | 2,380 | 2,390 | 2,330 | 2,370 | 18,900 | 1,958.68 |
| 1995-03-07 | 2,430 | 2,430 | 2,370 | 2,400 | 16,100 | 1,983.47 |
| 1995-03-06 | 2,410 | 2,430 | 2,400 | 2,400 | 25,400 | 1,983.47 |
| 1995-03-03 | 2,430 | 2,450 | 2,410 | 2,440 | 15,500 | 2,016.53 |
| 1995-03-02 | 2,350 | 2,480 | 2,340 | 2,470 | 73,500 | 2,041.32 |
| 1995-03-01 | 2,340 | 2,340 | 2,280 | 2,300 | 13,200 | 1,900.83 |
| 1995-02-28 | 2,300 | 2,340 | 2,270 | 2,310 | 32,900 | 1,909.09 |
| 1995-02-27 | 2,150 | 2,300 | 2,150 | 2,300 | 50,900 | 1,900.83 |
| 1995-02-24 | 2,370 | 2,430 | 2,330 | 2,360 | 47,000 | 1,950.41 |
| 1995-02-23 | 2,450 | 2,450 | 2,350 | 2,370 | 32,500 | 1,958.68 |
| 1995-02-22 | 2,480 | 2,480 | 2,400 | 2,450 | 34,600 | 2,024.79 |
| 1995-02-21 | 2,490 | 2,500 | 2,470 | 2,490 | 38,400 | 2,057.85 |
| 1995-02-20 | 2,490 | 2,500 | 2,460 | 2,500 | 114,700 | 2,066.12 |
| 1995-02-17 | 2,430 | 2,490 | 2,390 | 2,480 | 68,400 | 2,049.59 |
| 1995-02-16 | 2,500 | 2,500 | 2,430 | 2,450 | 66,300 | 2,024.79 |
| 1995-02-15 | 2,480 | 2,530 | 2,440 | 2,480 | 244,600 | 2,049.59 |
| 1995-02-14 | 2,450 | 2,520 | 2,420 | 2,460 | 249,400 | 2,033.06 |
| 1995-02-13 | 2,400 | 2,500 | 2,380 | 2,460 | 169,900 | 2,033.06 |
| 1995-02-10 | 2,350 | 2,380 | 2,310 | 2,380 | 94,300 | 1,966.94 |
| 1995-02-09 | 2,300 | 2,370 | 2,280 | 2,310 | 160,700 | 1,909.09 |
| 1995-02-08 | 2,290 | 2,330 | 2,280 | 2,300 | 49,100 | 1,900.83 |
| 1995-02-07 | 2,300 | 2,350 | 2,270 | 2,290 | 86,900 | 1,892.56 |
| 1995-02-06 | 2,280 | 2,330 | 2,280 | 2,300 | 39,500 | 1,900.83 |
| 1995-02-03 | 2,350 | 2,360 | 2,250 | 2,250 | 84,900 | 1,859.50 |
| 1995-02-02 | 2,370 | 2,370 | 2,340 | 2,360 | 46,300 | 1,950.41 |
| 1995-02-01 | 2,390 | 2,440 | 2,370 | 2,370 | 92,900 | 1,958.68 |
| 1995-01-31 | 2,450 | 2,450 | 2,390 | 2,400 | 160,700 | 1,983.47 |
| 1995-01-30 | 2,430 | 2,480 | 2,410 | 2,430 | 221,900 | 2,008.26 |
| 1995-01-27 | 2,460 | 2,500 | 2,390 | 2,430 | 200,900 | 2,008.26 |
| 1995-01-26 | 2,490 | 2,520 | 2,430 | 2,460 | 361,800 | 2,033.06 |
| 1995-01-25 | 2,450 | 2,570 | 2,450 | 2,520 | 1,005,600 | 2,082.64 |
| 1995-01-24 | 2,340 | 2,440 | 2,320 | 2,410 | 567,300 | 1,991.74 |
| 1995-01-23 | 2,340 | 2,380 | 2,310 | 2,310 | 234,900 | 1,909.09 |
| 1995-01-20 | 2,230 | 2,360 | 2,200 | 2,310 | 411,200 | 1,909.09 |
| 1995-01-19 | 2,290 | 2,300 | 2,190 | 2,190 | 167,500 | 1,809.92 |
| 1995-01-18 | 2,290 | 2,340 | 2,270 | 2,290 | 482,200 | 1,892.56 |
| 1995-01-17 | 2,100 | 2,230 | 2,100 | 2,170 | 66,700 | 1,793.39 |
| 1995-01-13 | 2,090 | 2,100 | 2,060 | 2,060 | 3,700 | 1,702.48 |
| 1995-01-12 | 2,060 | 2,100 | 2,030 | 2,060 | 19,100 | 1,702.48 |
| 1995-01-11 | 2,060 | 2,060 | 2,030 | 2,030 | 14,100 | 1,677.69 |
| 1995-01-10 | 2,050 | 2,060 | 2,040 | 2,050 | 24,700 | 1,694.21 |
| 1995-01-09 | 2,060 | 2,060 | 2,060 | 2,060 | 1,200 | 1,702.48 |
| 1995-01-06 | 2,060 | 2,060 | 2,040 | 2,050 | 43,100 | 1,694.21 |
| 1995-01-05 | 2,100 | 2,100 | 2,050 | 2,060 | 4,900 | 1,702.48 |
| 1995-01-04 | 2,100 | 2,100 | 2,100 | 2,100 | 2,100 | 1,735.54 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株