1928 積水ハウス(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 | 1,330 | 1,330 | 1,320 | 1,320 | 338,000 | 1,320 |
| 1995-12-28 | 1,320 | 1,330 | 1,320 | 1,330 | 1,034,000 | 1,330 |
| 1995-12-27 | 1,320 | 1,330 | 1,310 | 1,320 | 1,060,000 | 1,320 |
| 1995-12-26 | 1,340 | 1,350 | 1,310 | 1,330 | 888,000 | 1,330 |
| 1995-12-25 | 1,370 | 1,380 | 1,350 | 1,350 | 1,414,000 | 1,350 |
| 1995-12-22 | 1,380 | 1,390 | 1,360 | 1,380 | 2,389,000 | 1,380 |
| 1995-12-21 | 1,330 | 1,370 | 1,330 | 1,370 | 3,250,000 | 1,370 |
| 1995-12-20 | 1,290 | 1,330 | 1,280 | 1,330 | 4,176,000 | 1,330 |
| 1995-12-19 | 1,270 | 1,280 | 1,260 | 1,280 | 1,196,000 | 1,280 |
| 1995-12-18 | 1,270 | 1,290 | 1,270 | 1,270 | 873,000 | 1,270 |
| 1995-12-15 | 1,270 | 1,280 | 1,260 | 1,270 | 1,539,000 | 1,270 |
| 1995-12-14 | 1,250 | 1,270 | 1,240 | 1,270 | 2,373,000 | 1,270 |
| 1995-12-13 | 1,240 | 1,250 | 1,240 | 1,250 | 1,332,000 | 1,250 |
| 1995-12-12 | 1,240 | 1,250 | 1,230 | 1,230 | 961,000 | 1,230 |
| 1995-12-11 | 1,250 | 1,250 | 1,230 | 1,230 | 978,000 | 1,230 |
| 1995-12-08 | 1,220 | 1,240 | 1,220 | 1,240 | 1,764,000 | 1,240 |
| 1995-12-07 | 1,210 | 1,230 | 1,210 | 1,220 | 1,219,000 | 1,220 |
| 1995-12-06 | 1,200 | 1,230 | 1,200 | 1,210 | 1,385,000 | 1,210 |
| 1995-12-05 | 1,200 | 1,210 | 1,190 | 1,190 | 376,000 | 1,190 |
| 1995-12-04 | 1,220 | 1,220 | 1,190 | 1,210 | 735,000 | 1,210 |
| 1995-12-01 | 1,200 | 1,210 | 1,200 | 1,210 | 303,000 | 1,210 |
| 1995-11-30 | 1,190 | 1,200 | 1,180 | 1,190 | 314,000 | 1,190 |
| 1995-11-29 | 1,190 | 1,200 | 1,180 | 1,180 | 340,000 | 1,180 |
| 1995-11-28 | 1,200 | 1,210 | 1,190 | 1,190 | 315,000 | 1,190 |
| 1995-11-27 | 1,170 | 1,200 | 1,170 | 1,200 | 611,000 | 1,200 |
| 1995-11-24 | 1,170 | 1,170 | 1,160 | 1,170 | 454,000 | 1,170 |
| 1995-11-22 | 1,180 | 1,180 | 1,160 | 1,160 | 944,000 | 1,160 |
| 1995-11-21 | 1,210 | 1,210 | 1,180 | 1,190 | 791,000 | 1,190 |
| 1995-11-20 | 1,200 | 1,210 | 1,200 | 1,210 | 515,000 | 1,210 |
| 1995-11-17 | 1,190 | 1,200 | 1,190 | 1,200 | 341,000 | 1,200 |
| 1995-11-16 | 1,180 | 1,190 | 1,180 | 1,190 | 184,000 | 1,190 |
| 1995-11-15 | 1,180 | 1,190 | 1,180 | 1,180 | 310,000 | 1,180 |
| 1995-11-14 | 1,190 | 1,200 | 1,180 | 1,190 | 207,000 | 1,190 |
| 1995-11-13 | 1,190 | 1,200 | 1,180 | 1,190 | 148,000 | 1,190 |
| 1995-11-10 | 1,190 | 1,200 | 1,180 | 1,190 | 205,000 | 1,190 |
| 1995-11-09 | 1,190 | 1,190 | 1,180 | 1,190 | 379,000 | 1,190 |
| 1995-11-08 | 1,190 | 1,200 | 1,180 | 1,200 | 203,000 | 1,200 |
| 1995-11-07 | 1,180 | 1,190 | 1,180 | 1,190 | 346,000 | 1,190 |
| 1995-11-06 | 1,190 | 1,210 | 1,190 | 1,200 | 639,000 | 1,200 |
| 1995-11-02 | 1,180 | 1,190 | 1,170 | 1,190 | 458,000 | 1,190 |
| 1995-11-01 | 1,170 | 1,180 | 1,160 | 1,170 | 211,000 | 1,170 |
| 1995-10-31 | 1,180 | 1,180 | 1,160 | 1,180 | 529,000 | 1,180 |
| 1995-10-30 | 1,160 | 1,180 | 1,160 | 1,180 | 412,000 | 1,180 |
| 1995-10-27 | 1,170 | 1,180 | 1,150 | 1,150 | 394,000 | 1,150 |
| 1995-10-26 | 1,170 | 1,180 | 1,160 | 1,160 | 509,000 | 1,160 |
| 1995-10-25 | 1,180 | 1,180 | 1,170 | 1,170 | 556,000 | 1,170 |
| 1995-10-24 | 1,180 | 1,180 | 1,160 | 1,180 | 686,000 | 1,180 |
| 1995-10-23 | 1,160 | 1,170 | 1,160 | 1,170 | 442,000 | 1,170 |
| 1995-10-20 | 1,160 | 1,170 | 1,150 | 1,160 | 230,000 | 1,160 |
| 1995-10-19 | 1,160 | 1,160 | 1,150 | 1,160 | 381,000 | 1,160 |
| 1995-10-18 | 1,170 | 1,170 | 1,140 | 1,150 | 1,001,000 | 1,150 |
| 1995-10-17 | 1,190 | 1,200 | 1,170 | 1,170 | 877,000 | 1,170 |
| 1995-10-16 | 1,190 | 1,200 | 1,190 | 1,190 | 253,000 | 1,190 |
| 1995-10-13 | 1,210 | 1,210 | 1,200 | 1,200 | 627,000 | 1,200 |
| 1995-10-12 | 1,200 | 1,210 | 1,200 | 1,210 | 498,000 | 1,210 |
| 1995-10-11 | 1,210 | 1,210 | 1,190 | 1,200 | 311,000 | 1,200 |
| 1995-10-09 | 1,220 | 1,220 | 1,210 | 1,210 | 459,000 | 1,210 |
| 1995-10-06 | 1,230 | 1,240 | 1,230 | 1,230 | 445,000 | 1,230 |
| 1995-10-05 | 1,240 | 1,240 | 1,230 | 1,240 | 221,000 | 1,240 |
| 1995-10-04 | 1,250 | 1,250 | 1,230 | 1,240 | 820,000 | 1,240 |
| 1995-10-03 | 1,230 | 1,250 | 1,230 | 1,250 | 731,000 | 1,250 |
| 1995-10-02 | 1,230 | 1,230 | 1,220 | 1,230 | 281,000 | 1,230 |
| 1995-09-29 | 1,230 | 1,230 | 1,220 | 1,230 | 549,000 | 1,230 |
| 1995-09-28 | 1,210 | 1,230 | 1,200 | 1,230 | 442,000 | 1,230 |
| 1995-09-27 | 1,210 | 1,220 | 1,200 | 1,220 | 552,000 | 1,220 |
| 1995-09-26 | 1,190 | 1,200 | 1,190 | 1,190 | 126,000 | 1,190 |
| 1995-09-25 | 1,220 | 1,220 | 1,190 | 1,200 | 774,000 | 1,200 |
| 1995-09-22 | 1,200 | 1,210 | 1,180 | 1,200 | 743,000 | 1,200 |
| 1995-09-21 | 1,190 | 1,210 | 1,190 | 1,200 | 563,000 | 1,200 |
| 1995-09-20 | 1,230 | 1,230 | 1,190 | 1,210 | 946,000 | 1,210 |
| 1995-09-19 | 1,220 | 1,230 | 1,200 | 1,210 | 914,000 | 1,210 |
| 1995-09-18 | 1,250 | 1,260 | 1,230 | 1,240 | 655,000 | 1,240 |
| 1995-09-14 | 1,240 | 1,260 | 1,240 | 1,250 | 854,000 | 1,250 |
| 1995-09-13 | 1,240 | 1,250 | 1,230 | 1,250 | 910,000 | 1,250 |
| 1995-09-12 | 1,240 | 1,260 | 1,240 | 1,240 | 1,203,000 | 1,240 |
| 1995-09-11 | 1,230 | 1,240 | 1,220 | 1,230 | 817,000 | 1,230 |
| 1995-09-08 | 1,220 | 1,240 | 1,210 | 1,230 | 1,779,000 | 1,230 |
| 1995-09-07 | 1,210 | 1,210 | 1,190 | 1,200 | 827,000 | 1,200 |
| 1995-09-06 | 1,190 | 1,210 | 1,190 | 1,190 | 780,000 | 1,190 |
| 1995-09-05 | 1,200 | 1,210 | 1,190 | 1,190 | 772,000 | 1,190 |
| 1995-09-04 | 1,210 | 1,220 | 1,190 | 1,200 | 994,000 | 1,200 |
| 1995-09-01 | 1,220 | 1,220 | 1,210 | 1,210 | 559,000 | 1,210 |
| 1995-08-31 | 1,220 | 1,240 | 1,220 | 1,230 | 471,000 | 1,230 |
| 1995-08-30 | 1,230 | 1,240 | 1,220 | 1,220 | 1,261,000 | 1,220 |
| 1995-08-29 | 1,200 | 1,220 | 1,190 | 1,210 | 664,000 | 1,210 |
| 1995-08-28 | 1,200 | 1,200 | 1,190 | 1,200 | 281,000 | 1,200 |
| 1995-08-25 | 1,210 | 1,210 | 1,200 | 1,210 | 515,000 | 1,210 |
| 1995-08-24 | 1,210 | 1,220 | 1,210 | 1,210 | 367,000 | 1,210 |
| 1995-08-23 | 1,220 | 1,230 | 1,210 | 1,220 | 346,000 | 1,220 |
| 1995-08-22 | 1,220 | 1,230 | 1,210 | 1,220 | 1,555,000 | 1,220 |
| 1995-08-21 | 1,230 | 1,240 | 1,220 | 1,230 | 1,184,000 | 1,230 |
| 1995-08-18 | 1,220 | 1,230 | 1,210 | 1,230 | 1,017,000 | 1,230 |
| 1995-08-17 | 1,210 | 1,230 | 1,200 | 1,230 | 1,681,000 | 1,230 |
| 1995-08-16 | 1,200 | 1,220 | 1,200 | 1,210 | 1,939,000 | 1,210 |
| 1995-08-15 | 1,170 | 1,180 | 1,160 | 1,180 | 729,000 | 1,180 |
| 1995-08-14 | 1,160 | 1,170 | 1,150 | 1,160 | 379,000 | 1,160 |
| 1995-08-11 | 1,160 | 1,160 | 1,140 | 1,140 | 495,000 | 1,140 |
| 1995-08-10 | 1,160 | 1,160 | 1,150 | 1,160 | 1,144,000 | 1,160 |
| 1995-08-09 | 1,160 | 1,170 | 1,160 | 1,170 | 845,000 | 1,170 |
| 1995-08-08 | 1,150 | 1,160 | 1,150 | 1,160 | 918,000 | 1,160 |
| 1995-08-07 | 1,160 | 1,160 | 1,140 | 1,150 | 489,000 | 1,150 |
| 1995-08-04 | 1,140 | 1,160 | 1,130 | 1,160 | 1,254,000 | 1,160 |
| 1995-08-03 | 1,140 | 1,150 | 1,130 | 1,130 | 1,899,000 | 1,130 |
| 1995-08-02 | 1,100 | 1,120 | 1,090 | 1,120 | 1,031,000 | 1,120 |
| 1995-08-01 | 1,100 | 1,100 | 1,090 | 1,100 | 645,000 | 1,100 |
| 1995-07-31 | 1,090 | 1,100 | 1,090 | 1,090 | 566,000 | 1,090 |
| 1995-07-28 | 1,090 | 1,100 | 1,080 | 1,090 | 876,000 | 1,090 |
| 1995-07-27 | 1,090 | 1,100 | 1,090 | 1,090 | 328,000 | 1,090 |
| 1995-07-26 | 1,110 | 1,110 | 1,090 | 1,100 | 647,000 | 1,100 |
| 1995-07-25 | 1,130 | 1,130 | 1,120 | 1,130 | 740,000 | 1,130 |
| 1995-07-24 | 1,130 | 1,140 | 1,120 | 1,140 | 446,000 | 1,140 |
| 1995-07-21 | 1,130 | 1,140 | 1,120 | 1,130 | 1,740,000 | 1,130 |
| 1995-07-20 | 1,100 | 1,110 | 1,100 | 1,110 | 441,000 | 1,110 |
| 1995-07-19 | 1,110 | 1,120 | 1,100 | 1,120 | 867,000 | 1,120 |
| 1995-07-18 | 1,130 | 1,130 | 1,120 | 1,130 | 441,000 | 1,130 |
| 1995-07-17 | 1,130 | 1,140 | 1,120 | 1,120 | 572,000 | 1,120 |
| 1995-07-14 | 1,130 | 1,140 | 1,120 | 1,130 | 320,000 | 1,130 |
| 1995-07-13 | 1,150 | 1,150 | 1,130 | 1,130 | 747,000 | 1,130 |
| 1995-07-12 | 1,140 | 1,160 | 1,130 | 1,160 | 2,186,000 | 1,160 |
| 1995-07-11 | 1,120 | 1,130 | 1,100 | 1,120 | 1,254,000 | 1,120 |
| 1995-07-10 | 1,130 | 1,140 | 1,110 | 1,120 | 1,557,000 | 1,120 |
| 1995-07-07 | 1,070 | 1,100 | 1,060 | 1,100 | 1,338,000 | 1,100 |
| 1995-07-06 | 1,070 | 1,070 | 1,050 | 1,050 | 557,000 | 1,050 |
| 1995-07-05 | 1,060 | 1,060 | 1,050 | 1,060 | 192,000 | 1,060 |
| 1995-07-04 | 1,050 | 1,060 | 1,050 | 1,060 | 523,000 | 1,060 |
| 1995-07-03 | 1,050 | 1,050 | 1,040 | 1,050 | 335,000 | 1,050 |
| 1995-06-30 | 1,030 | 1,050 | 1,030 | 1,050 | 768,000 | 1,050 |
| 1995-06-29 | 1,050 | 1,050 | 1,030 | 1,030 | 481,000 | 1,030 |
| 1995-06-28 | 1,030 | 1,040 | 1,020 | 1,030 | 466,000 | 1,030 |
| 1995-06-27 | 1,030 | 1,040 | 1,030 | 1,030 | 882,000 | 1,030 |
| 1995-06-26 | 1,040 | 1,050 | 1,030 | 1,030 | 511,000 | 1,030 |
| 1995-06-23 | 1,030 | 1,040 | 1,030 | 1,040 | 548,000 | 1,040 |
| 1995-06-22 | 1,010 | 1,030 | 1,010 | 1,020 | 689,000 | 1,020 |
| 1995-06-21 | 1,010 | 1,020 | 1,010 | 1,010 | 744,000 | 1,010 |
| 1995-06-20 | 1,020 | 1,030 | 1,010 | 1,010 | 1,114,000 | 1,010 |
| 1995-06-19 | 1,020 | 1,030 | 1,020 | 1,020 | 555,000 | 1,020 |
| 1995-06-16 | 1,020 | 1,030 | 1,020 | 1,030 | 889,000 | 1,030 |
| 1995-06-15 | 1,020 | 1,020 | 1,010 | 1,020 | 1,269,000 | 1,020 |
| 1995-06-14 | 1,020 | 1,030 | 1,010 | 1,020 | 984,000 | 1,020 |
| 1995-06-13 | 1,020 | 1,020 | 1,010 | 1,020 | 596,000 | 1,020 |
| 1995-06-12 | 1,030 | 1,030 | 1,020 | 1,020 | 818,000 | 1,020 |
| 1995-06-09 | 1,030 | 1,040 | 1,020 | 1,030 | 926,000 | 1,030 |
| 1995-06-08 | 1,030 | 1,040 | 1,020 | 1,030 | 897,000 | 1,030 |
| 1995-06-07 | 1,040 | 1,040 | 1,020 | 1,030 | 1,618,000 | 1,030 |
| 1995-06-06 | 1,050 | 1,060 | 1,040 | 1,040 | 487,000 | 1,040 |
| 1995-06-05 | 1,060 | 1,060 | 1,050 | 1,060 | 455,000 | 1,060 |
| 1995-06-02 | 1,060 | 1,070 | 1,060 | 1,070 | 437,000 | 1,070 |
| 1995-06-01 | 1,060 | 1,070 | 1,050 | 1,060 | 653,000 | 1,060 |
| 1995-05-31 | 1,070 | 1,080 | 1,060 | 1,070 | 796,000 | 1,070 |
| 1995-05-30 | 1,080 | 1,090 | 1,070 | 1,080 | 377,000 | 1,080 |
| 1995-05-29 | 1,070 | 1,080 | 1,070 | 1,080 | 389,000 | 1,080 |
| 1995-05-26 | 1,080 | 1,080 | 1,070 | 1,080 | 546,000 | 1,080 |
| 1995-05-25 | 1,090 | 1,100 | 1,070 | 1,090 | 670,000 | 1,090 |
| 1995-05-24 | 1,080 | 1,090 | 1,070 | 1,090 | 689,000 | 1,090 |
| 1995-05-23 | 1,080 | 1,090 | 1,070 | 1,080 | 399,000 | 1,080 |
| 1995-05-22 | 1,090 | 1,090 | 1,080 | 1,080 | 567,000 | 1,080 |
| 1995-05-19 | 1,090 | 1,100 | 1,080 | 1,100 | 1,115,000 | 1,100 |
| 1995-05-18 | 1,110 | 1,110 | 1,090 | 1,090 | 621,000 | 1,090 |
| 1995-05-17 | 1,110 | 1,110 | 1,100 | 1,100 | 751,000 | 1,100 |
| 1995-05-16 | 1,100 | 1,110 | 1,090 | 1,110 | 497,000 | 1,110 |
| 1995-05-15 | 1,100 | 1,100 | 1,090 | 1,090 | 439,000 | 1,090 |
| 1995-05-12 | 1,100 | 1,100 | 1,090 | 1,100 | 1,548,000 | 1,100 |
| 1995-05-11 | 1,120 | 1,120 | 1,100 | 1,100 | 569,000 | 1,100 |
| 1995-05-10 | 1,120 | 1,130 | 1,110 | 1,110 | 595,000 | 1,110 |
| 1995-05-09 | 1,130 | 1,130 | 1,120 | 1,130 | 254,000 | 1,130 |
| 1995-05-08 | 1,100 | 1,130 | 1,100 | 1,130 | 1,430,000 | 1,130 |
| 1995-05-02 | 1,100 | 1,110 | 1,100 | 1,100 | 641,000 | 1,100 |
| 1995-05-01 | 1,110 | 1,120 | 1,110 | 1,110 | 441,000 | 1,110 |
| 1995-04-28 | 1,110 | 1,120 | 1,100 | 1,110 | 921,000 | 1,110 |
| 1995-04-27 | 1,110 | 1,120 | 1,100 | 1,110 | 683,000 | 1,110 |
| 1995-04-26 | 1,110 | 1,120 | 1,100 | 1,100 | 687,000 | 1,100 |
| 1995-04-25 | 1,120 | 1,130 | 1,110 | 1,110 | 519,000 | 1,110 |
| 1995-04-24 | 1,130 | 1,130 | 1,120 | 1,130 | 348,000 | 1,130 |
| 1995-04-21 | 1,120 | 1,130 | 1,110 | 1,130 | 792,000 | 1,130 |
| 1995-04-20 | 1,110 | 1,120 | 1,100 | 1,100 | 849,000 | 1,100 |
| 1995-04-19 | 1,110 | 1,120 | 1,100 | 1,100 | 423,000 | 1,100 |
| 1995-04-18 | 1,110 | 1,120 | 1,110 | 1,110 | 347,000 | 1,110 |
| 1995-04-17 | 1,100 | 1,110 | 1,090 | 1,110 | 324,000 | 1,110 |
| 1995-04-14 | 1,120 | 1,120 | 1,100 | 1,100 | 422,000 | 1,100 |
| 1995-04-13 | 1,110 | 1,120 | 1,100 | 1,120 | 910,000 | 1,120 |
| 1995-04-12 | 1,090 | 1,110 | 1,080 | 1,110 | 777,000 | 1,110 |
| 1995-04-11 | 1,070 | 1,090 | 1,070 | 1,080 | 1,020,000 | 1,080 |
| 1995-04-10 | 1,070 | 1,080 | 1,060 | 1,070 | 629,000 | 1,070 |
| 1995-04-07 | 1,070 | 1,080 | 1,060 | 1,080 | 548,000 | 1,080 |
| 1995-04-06 | 1,070 | 1,080 | 1,060 | 1,080 | 521,000 | 1,080 |
| 1995-04-05 | 1,090 | 1,090 | 1,070 | 1,070 | 750,000 | 1,070 |
| 1995-04-04 | 1,080 | 1,100 | 1,080 | 1,100 | 399,000 | 1,100 |
| 1995-04-03 | 1,100 | 1,100 | 1,070 | 1,070 | 694,000 | 1,070 |
| 1995-03-31 | 1,120 | 1,130 | 1,110 | 1,120 | 1,636,000 | 1,120 |
| 1995-03-30 | 1,090 | 1,110 | 1,090 | 1,110 | 859,000 | 1,110 |
| 1995-03-29 | 1,090 | 1,100 | 1,080 | 1,090 | 378,000 | 1,090 |
| 1995-03-28 | 1,090 | 1,090 | 1,070 | 1,090 | 779,000 | 1,090 |
| 1995-03-27 | 1,080 | 1,080 | 1,070 | 1,070 | 765,000 | 1,070 |
| 1995-03-24 | 1,080 | 1,080 | 1,070 | 1,080 | 869,000 | 1,080 |
| 1995-03-23 | 1,080 | 1,080 | 1,070 | 1,080 | 508,000 | 1,080 |
| 1995-03-22 | 1,100 | 1,100 | 1,080 | 1,080 | 690,000 | 1,080 |
| 1995-03-20 | 1,100 | 1,100 | 1,090 | 1,100 | 674,000 | 1,100 |
| 1995-03-17 | 1,090 | 1,110 | 1,090 | 1,100 | 1,340,000 | 1,100 |
| 1995-03-16 | 1,090 | 1,100 | 1,090 | 1,090 | 853,000 | 1,090 |
| 1995-03-15 | 1,090 | 1,100 | 1,080 | 1,100 | 466,000 | 1,100 |
| 1995-03-14 | 1,090 | 1,100 | 1,080 | 1,090 | 395,000 | 1,090 |
| 1995-03-13 | 1,080 | 1,100 | 1,080 | 1,100 | 340,000 | 1,100 |
| 1995-03-10 | 1,090 | 1,090 | 1,080 | 1,080 | 910,000 | 1,080 |
| 1995-03-09 | 1,090 | 1,100 | 1,090 | 1,100 | 434,000 | 1,100 |
| 1995-03-08 | 1,090 | 1,090 | 1,080 | 1,080 | 666,000 | 1,080 |
| 1995-03-07 | 1,090 | 1,100 | 1,080 | 1,090 | 268,000 | 1,090 |
| 1995-03-06 | 1,090 | 1,100 | 1,080 | 1,100 | 441,000 | 1,100 |
| 1995-03-03 | 1,080 | 1,100 | 1,080 | 1,090 | 351,000 | 1,090 |
| 1995-03-02 | 1,100 | 1,110 | 1,090 | 1,090 | 923,000 | 1,090 |
| 1995-03-01 | 1,090 | 1,100 | 1,080 | 1,080 | 552,000 | 1,080 |
| 1995-02-28 | 1,100 | 1,110 | 1,080 | 1,090 | 1,021,000 | 1,090 |
| 1995-02-27 | 1,080 | 1,100 | 1,080 | 1,100 | 706,000 | 1,100 |
| 1995-02-24 | 1,130 | 1,130 | 1,120 | 1,120 | 437,000 | 1,120 |
| 1995-02-23 | 1,130 | 1,130 | 1,120 | 1,130 | 281,000 | 1,130 |
| 1995-02-22 | 1,140 | 1,150 | 1,120 | 1,130 | 529,000 | 1,130 |
| 1995-02-21 | 1,130 | 1,140 | 1,130 | 1,140 | 505,000 | 1,140 |
| 1995-02-20 | 1,140 | 1,150 | 1,140 | 1,140 | 722,000 | 1,140 |
| 1995-02-17 | 1,150 | 1,160 | 1,140 | 1,140 | 1,227,000 | 1,140 |
| 1995-02-16 | 1,150 | 1,160 | 1,140 | 1,160 | 691,000 | 1,160 |
| 1995-02-15 | 1,150 | 1,160 | 1,150 | 1,150 | 524,000 | 1,150 |
| 1995-02-14 | 1,160 | 1,160 | 1,140 | 1,150 | 950,000 | 1,150 |
| 1995-02-13 | 1,180 | 1,180 | 1,170 | 1,170 | 363,000 | 1,170 |
| 1995-02-10 | 1,170 | 1,170 | 1,160 | 1,160 | 1,302,000 | 1,160 |
| 1995-02-09 | 1,180 | 1,190 | 1,170 | 1,180 | 578,000 | 1,180 |
| 1995-02-08 | 1,180 | 1,190 | 1,170 | 1,190 | 763,000 | 1,190 |
| 1995-02-07 | 1,200 | 1,200 | 1,190 | 1,200 | 761,000 | 1,200 |
| 1995-02-06 | 1,180 | 1,200 | 1,180 | 1,190 | 769,000 | 1,190 |
| 1995-02-03 | 1,180 | 1,180 | 1,170 | 1,170 | 736,000 | 1,170 |
| 1995-02-02 | 1,200 | 1,200 | 1,190 | 1,190 | 1,177,000 | 1,190 |
| 1995-02-01 | 1,210 | 1,220 | 1,200 | 1,210 | 1,495,000 | 1,210 |
| 1995-01-31 | 1,210 | 1,240 | 1,200 | 1,240 | 2,833,000 | 1,240 |
| 1995-01-30 | 1,170 | 1,200 | 1,170 | 1,170 | 2,964,000 | 1,170 |
| 1995-01-27 | 1,190 | 1,200 | 1,170 | 1,170 | 1,687,000 | 1,170 |
| 1995-01-26 | 1,190 | 1,210 | 1,180 | 1,180 | 3,174,000 | 1,180 |
| 1995-01-25 | 1,160 | 1,180 | 1,150 | 1,170 | 2,225,000 | 1,170 |
| 1995-01-24 | 1,120 | 1,140 | 1,120 | 1,140 | 891,000 | 1,140 |
| 1995-01-23 | 1,150 | 1,150 | 1,120 | 1,120 | 1,600,000 | 1,120 |
| 1995-01-20 | 1,150 | 1,150 | 1,130 | 1,140 | 1,736,000 | 1,140 |
| 1995-01-19 | 1,150 | 1,160 | 1,140 | 1,150 | 2,113,000 | 1,150 |
| 1995-01-18 | 1,130 | 1,160 | 1,130 | 1,140 | 2,520,000 | 1,140 |
| 1995-01-17 | 1,090 | 1,110 | 1,090 | 1,110 | 584,000 | 1,110 |
| 1995-01-13 | 1,100 | 1,100 | 1,090 | 1,090 | 641,000 | 1,090 |
| 1995-01-12 | 1,100 | 1,110 | 1,100 | 1,100 | 341,000 | 1,100 |
| 1995-01-11 | 1,110 | 1,110 | 1,100 | 1,110 | 261,000 | 1,110 |
| 1995-01-10 | 1,100 | 1,110 | 1,090 | 1,110 | 303,000 | 1,110 |
| 1995-01-09 | 1,100 | 1,110 | 1,100 | 1,100 | 251,000 | 1,100 |
| 1995-01-06 | 1,110 | 1,110 | 1,100 | 1,110 | 445,000 | 1,110 |
| 1995-01-05 | 1,120 | 1,120 | 1,110 | 1,120 | 232,000 | 1,120 |
| 1995-01-04 | 1,120 | 1,120 | 1,110 | 1,120 | 301,000 | 1,120 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株
