1934 (株)ユアテック 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 | 1,820 | 1,820 | 1,810 | 1,810 | 20,000 | 1,723.81 |
| 1995-12-28 | 1,840 | 1,840 | 1,820 | 1,840 | 105,000 | 1,752.38 |
| 1995-12-27 | 1,820 | 1,850 | 1,820 | 1,850 | 26,000 | 1,761.90 |
| 1995-12-26 | 1,850 | 1,850 | 1,820 | 1,820 | 108,000 | 1,733.33 |
| 1995-12-25 | 1,810 | 1,850 | 1,810 | 1,850 | 178,000 | 1,761.90 |
| 1995-12-22 | 1,790 | 1,800 | 1,790 | 1,790 | 23,000 | 1,704.76 |
| 1995-12-21 | 1,790 | 1,800 | 1,750 | 1,790 | 53,000 | 1,704.76 |
| 1995-12-20 | 1,800 | 1,800 | 1,770 | 1,800 | 71,000 | 1,714.29 |
| 1995-12-19 | 1,810 | 1,810 | 1,760 | 1,780 | 30,000 | 1,695.24 |
| 1995-12-18 | 1,790 | 1,800 | 1,780 | 1,780 | 20,000 | 1,695.24 |
| 1995-12-15 | 1,820 | 1,820 | 1,770 | 1,790 | 21,000 | 1,704.76 |
| 1995-12-14 | 1,770 | 1,840 | 1,760 | 1,810 | 53,000 | 1,723.81 |
| 1995-12-13 | 1,760 | 1,770 | 1,750 | 1,760 | 78,000 | 1,676.19 |
| 1995-12-12 | 1,780 | 1,780 | 1,750 | 1,750 | 57,000 | 1,666.67 |
| 1995-12-11 | 1,750 | 1,780 | 1,750 | 1,760 | 47,000 | 1,676.19 |
| 1995-12-08 | 1,810 | 1,830 | 1,810 | 1,810 | 101,000 | 1,723.81 |
| 1995-12-07 | 1,800 | 1,840 | 1,800 | 1,810 | 147,000 | 1,723.81 |
| 1995-12-06 | 1,800 | 1,800 | 1,790 | 1,790 | 27,000 | 1,704.76 |
| 1995-12-05 | 1,780 | 1,790 | 1,730 | 1,770 | 99,000 | 1,685.71 |
| 1995-12-04 | 1,750 | 1,750 | 1,720 | 1,740 | 29,000 | 1,657.14 |
| 1995-12-01 | 1,710 | 1,720 | 1,710 | 1,720 | 46,000 | 1,638.10 |
| 1995-11-30 | 1,690 | 1,710 | 1,690 | 1,700 | 65,000 | 1,619.05 |
| 1995-11-29 | 1,710 | 1,720 | 1,680 | 1,690 | 13,000 | 1,609.52 |
| 1995-11-28 | 1,700 | 1,700 | 1,670 | 1,690 | 30,000 | 1,609.52 |
| 1995-11-27 | 1,710 | 1,740 | 1,700 | 1,700 | 72,000 | 1,619.05 |
| 1995-11-24 | 1,710 | 1,730 | 1,690 | 1,700 | 85,000 | 1,619.05 |
| 1995-11-22 | 1,700 | 1,710 | 1,690 | 1,710 | 46,000 | 1,628.57 |
| 1995-11-21 | 1,730 | 1,740 | 1,680 | 1,740 | 83,000 | 1,657.14 |
| 1995-11-20 | 1,740 | 1,750 | 1,740 | 1,740 | 24,000 | 1,657.14 |
| 1995-11-17 | 1,720 | 1,750 | 1,720 | 1,740 | 60,000 | 1,657.14 |
| 1995-11-16 | 1,690 | 1,720 | 1,690 | 1,720 | 44,000 | 1,638.10 |
| 1995-11-15 | 1,740 | 1,740 | 1,680 | 1,680 | 213,000 | 1,600 |
| 1995-11-14 | 1,780 | 1,780 | 1,740 | 1,760 | 82,000 | 1,676.19 |
| 1995-11-13 | 1,850 | 1,850 | 1,850 | 1,850 | 30,000 | 1,761.90 |
| 1995-11-10 | 1,880 | 1,880 | 1,840 | 1,870 | 54,000 | 1,780.95 |
| 1995-11-09 | 1,890 | 1,890 | 1,880 | 1,880 | 31,000 | 1,790.48 |
| 1995-11-08 | 1,900 | 1,900 | 1,890 | 1,900 | 41,000 | 1,809.52 |
| 1995-11-07 | 1,900 | 1,900 | 1,890 | 1,900 | 51,000 | 1,809.52 |
| 1995-11-06 | 1,900 | 1,910 | 1,900 | 1,910 | 34,000 | 1,819.05 |
| 1995-11-02 | 1,860 | 1,860 | 1,840 | 1,860 | 86,000 | 1,771.43 |
| 1995-11-01 | 1,910 | 1,910 | 1,850 | 1,850 | 10,000 | 1,761.90 |
| 1995-10-31 | 1,880 | 1,880 | 1,860 | 1,860 | 5,000 | 1,771.43 |
| 1995-10-30 | 1,880 | 1,880 | 1,870 | 1,870 | 51,000 | 1,780.95 |
| 1995-10-27 | 1,890 | 1,900 | 1,890 | 1,900 | 28,000 | 1,809.52 |
| 1995-10-26 | 1,940 | 1,940 | 1,850 | 1,880 | 193,000 | 1,790.48 |
| 1995-10-25 | 1,950 | 1,960 | 1,950 | 1,950 | 94,000 | 1,857.14 |
| 1995-10-24 | 1,920 | 1,920 | 1,900 | 1,900 | 16,000 | 1,809.52 |
| 1995-10-23 | 1,960 | 1,970 | 1,910 | 1,920 | 42,000 | 1,828.57 |
| 1995-10-20 | 2,020 | 2,050 | 2,000 | 2,020 | 81,000 | 1,923.81 |
| 1995-10-19 | 2,020 | 2,050 | 2,020 | 2,030 | 61,000 | 1,933.33 |
| 1995-10-18 | 2,060 | 2,060 | 2,050 | 2,050 | 32,000 | 1,952.38 |
| 1995-10-17 | 2,000 | 2,060 | 2,000 | 2,060 | 37,000 | 1,961.90 |
| 1995-10-16 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 | 1,942.86 |
| 1995-10-13 | 2,040 | 2,050 | 2,040 | 2,040 | 15,000 | 1,942.86 |
| 1995-10-12 | 2,060 | 2,060 | 2,050 | 2,050 | 24,000 | 1,952.38 |
| 1995-10-11 | 2,080 | 2,080 | 2,060 | 2,060 | 5,000 | 1,961.90 |
| 1995-10-09 | 2,060 | 2,080 | 2,060 | 2,080 | 23,000 | 1,980.95 |
| 1995-10-06 | 2,050 | 2,080 | 2,050 | 2,080 | 11,000 | 1,980.95 |
| 1995-10-05 | 2,070 | 2,080 | 2,060 | 2,080 | 24,000 | 1,980.95 |
| 1995-10-04 | 2,060 | 2,060 | 2,050 | 2,060 | 30,000 | 1,961.90 |
| 1995-10-03 | 2,140 | 2,140 | 2,090 | 2,100 | 9,000 | 2,000 |
| 1995-10-02 | 2,090 | 2,100 | 2,090 | 2,100 | 16,000 | 2,000 |
| 1995-09-29 | 2,060 | 2,060 | 2,040 | 2,050 | 13,000 | 1,952.38 |
| 1995-09-28 | 2,090 | 2,090 | 2,050 | 2,050 | 4,000 | 1,952.38 |
| 1995-09-27 | 2,040 | 2,050 | 2,030 | 2,050 | 52,000 | 1,952.38 |
| 1995-09-26 | 2,020 | 2,040 | 2,020 | 2,030 | 17,000 | 1,933.33 |
| 1995-09-25 | 2,080 | 2,080 | 2,070 | 2,070 | 18,000 | 1,877.55 |
| 1995-09-22 | 2,100 | 2,150 | 2,080 | 2,100 | 36,000 | 1,904.76 |
| 1995-09-21 | 2,190 | 2,210 | 2,180 | 2,190 | 53,000 | 1,986.39 |
| 1995-09-20 | 2,220 | 2,220 | 2,190 | 2,200 | 50,000 | 1,995.46 |
| 1995-09-19 | 2,170 | 2,200 | 2,170 | 2,200 | 58,000 | 1,995.46 |
| 1995-09-18 | 2,250 | 2,250 | 2,180 | 2,190 | 74,000 | 1,986.39 |
| 1995-09-14 | 2,120 | 2,230 | 2,100 | 2,230 | 91,000 | 2,022.68 |
| 1995-09-13 | 2,050 | 2,080 | 2,040 | 2,080 | 71,000 | 1,886.62 |
| 1995-09-12 | 2,050 | 2,050 | 2,040 | 2,040 | 13,000 | 1,850.34 |
| 1995-09-11 | 2,040 | 2,040 | 1,990 | 2,040 | 36,000 | 1,850.34 |
| 1995-09-08 | 1,950 | 2,040 | 1,950 | 2,040 | 83,000 | 1,850.34 |
| 1995-09-07 | 1,930 | 1,960 | 1,930 | 1,950 | 55,000 | 1,768.71 |
| 1995-09-06 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,741.50 |
| 1995-09-05 | 1,900 | 1,950 | 1,900 | 1,910 | 20,000 | 1,732.43 |
| 1995-09-04 | 1,920 | 1,920 | 1,900 | 1,900 | 25,000 | 1,723.36 |
| 1995-09-01 | 1,900 | 1,910 | 1,900 | 1,910 | 57,000 | 1,732.43 |
| 1995-08-31 | 1,900 | 1,900 | 1,850 | 1,900 | 21,000 | 1,723.36 |
| 1995-08-30 | 1,890 | 1,940 | 1,890 | 1,940 | 2,000 | 1,759.64 |
| 1995-08-29 | 1,920 | 1,970 | 1,920 | 1,970 | 8,000 | 1,786.85 |
| 1995-08-28 | 1,910 | 1,920 | 1,910 | 1,920 | 31,000 | 1,741.50 |
| 1995-08-25 | 1,930 | 1,930 | 1,900 | 1,910 | 49,000 | 1,732.43 |
| 1995-08-24 | 1,880 | 1,940 | 1,880 | 1,940 | 38,000 | 1,759.64 |
| 1995-08-23 | 1,870 | 1,900 | 1,870 | 1,870 | 31,000 | 1,696.15 |
| 1995-08-22 | 1,970 | 1,970 | 1,930 | 1,930 | 7,000 | 1,750.57 |
| 1995-08-21 | 1,910 | 1,910 | 1,880 | 1,880 | 34,000 | 1,705.22 |
| 1995-08-18 | 1,970 | 1,970 | 1,880 | 1,880 | 78,000 | 1,705.22 |
| 1995-08-17 | 1,910 | 1,980 | 1,880 | 1,980 | 207,000 | 1,795.92 |
| 1995-08-16 | 1,910 | 1,950 | 1,880 | 1,880 | 148,000 | 1,705.22 |
| 1995-08-15 | 1,860 | 1,880 | 1,860 | 1,880 | 69,000 | 1,705.22 |
| 1995-08-14 | 1,900 | 1,900 | 1,850 | 1,870 | 23,000 | 1,696.15 |
| 1995-08-11 | 1,950 | 1,950 | 1,900 | 1,900 | 4,000 | 1,723.36 |
| 1995-08-10 | 1,930 | 1,930 | 1,920 | 1,920 | 4,000 | 1,741.50 |
| 1995-08-08 | 1,960 | 1,960 | 1,920 | 1,930 | 34,000 | 1,750.57 |
| 1995-08-07 | 1,920 | 1,930 | 1,900 | 1,930 | 27,000 | 1,750.57 |
| 1995-08-04 | 1,920 | 1,920 | 1,900 | 1,900 | 27,000 | 1,723.36 |
| 1995-08-03 | 1,930 | 1,950 | 1,920 | 1,920 | 25,000 | 1,741.50 |
| 1995-08-02 | 1,930 | 1,930 | 1,910 | 1,930 | 58,000 | 1,750.57 |
| 1995-08-01 | 1,960 | 1,960 | 1,930 | 1,930 | 34,000 | 1,750.57 |
| 1995-07-31 | 1,880 | 1,930 | 1,880 | 1,930 | 81,000 | 1,750.57 |
| 1995-07-28 | 1,900 | 1,900 | 1,870 | 1,870 | 34,000 | 1,696.15 |
| 1995-07-27 | 1,850 | 1,900 | 1,850 | 1,880 | 45,000 | 1,705.22 |
| 1995-07-26 | 1,870 | 1,870 | 1,850 | 1,850 | 13,000 | 1,678 |
| 1995-07-25 | 1,850 | 1,860 | 1,850 | 1,860 | 36,000 | 1,687.07 |
| 1995-07-24 | 1,900 | 1,900 | 1,890 | 1,890 | 39,000 | 1,714.29 |
| 1995-07-21 | 1,830 | 1,840 | 1,830 | 1,840 | 10,000 | 1,668.93 |
| 1995-07-20 | 1,840 | 1,840 | 1,830 | 1,840 | 75,000 | 1,668.93 |
| 1995-07-19 | 1,830 | 1,840 | 1,830 | 1,830 | 35,000 | 1,659.86 |
| 1995-07-18 | 1,860 | 1,910 | 1,850 | 1,850 | 128,000 | 1,678 |
| 1995-07-17 | 1,850 | 1,850 | 1,820 | 1,820 | 41,000 | 1,650.79 |
| 1995-07-14 | 1,850 | 1,850 | 1,840 | 1,840 | 8,000 | 1,668.93 |
| 1995-07-13 | 1,890 | 1,890 | 1,850 | 1,860 | 21,000 | 1,687.07 |
| 1995-07-12 | 1,960 | 1,960 | 1,900 | 1,900 | 62,000 | 1,723.36 |
| 1995-07-11 | 1,950 | 1,950 | 1,880 | 1,930 | 45,000 | 1,750.57 |
| 1995-07-10 | 1,950 | 1,950 | 1,920 | 1,930 | 81,000 | 1,750.57 |
| 1995-07-07 | 1,850 | 1,940 | 1,840 | 1,920 | 60,000 | 1,741.50 |
| 1995-07-06 | 1,830 | 1,850 | 1,820 | 1,830 | 57,000 | 1,659.86 |
| 1995-07-05 | 1,820 | 1,850 | 1,820 | 1,850 | 4,000 | 1,678 |
| 1995-07-04 | 1,870 | 1,870 | 1,810 | 1,840 | 15,000 | 1,668.93 |
| 1995-07-03 | 1,870 | 1,880 | 1,850 | 1,880 | 36,000 | 1,705.22 |
| 1995-06-30 | 1,850 | 1,870 | 1,850 | 1,860 | 12,000 | 1,687.07 |
| 1995-06-29 | 1,860 | 1,870 | 1,840 | 1,860 | 62,000 | 1,687.07 |
| 1995-06-28 | 1,790 | 1,790 | 1,760 | 1,790 | 33,000 | 1,623.58 |
| 1995-06-27 | 1,760 | 1,780 | 1,750 | 1,770 | 45,000 | 1,605.44 |
| 1995-06-26 | 1,740 | 1,760 | 1,740 | 1,750 | 31,000 | 1,587.30 |
| 1995-06-23 | 1,740 | 1,770 | 1,740 | 1,740 | 63,000 | 1,578.23 |
| 1995-06-22 | 1,720 | 1,720 | 1,710 | 1,710 | 73,000 | 1,551.02 |
| 1995-06-21 | 1,750 | 1,760 | 1,720 | 1,760 | 20,000 | 1,596.37 |
| 1995-06-20 | 1,780 | 1,780 | 1,760 | 1,780 | 12,000 | 1,614.51 |
| 1995-06-19 | 1,760 | 1,770 | 1,750 | 1,750 | 9,000 | 1,587.30 |
| 1995-06-16 | 1,790 | 1,800 | 1,770 | 1,790 | 37,000 | 1,623.58 |
| 1995-06-15 | 1,740 | 1,760 | 1,720 | 1,760 | 14,000 | 1,596.37 |
| 1995-06-14 | 1,730 | 1,760 | 1,730 | 1,730 | 5,000 | 1,569.16 |
| 1995-06-13 | 1,730 | 1,780 | 1,730 | 1,730 | 22,000 | 1,569.16 |
| 1995-06-12 | 1,770 | 1,770 | 1,730 | 1,730 | 4,000 | 1,569.16 |
| 1995-06-09 | 1,720 | 1,720 | 1,710 | 1,720 | 26,000 | 1,560.09 |
| 1995-06-08 | 1,710 | 1,720 | 1,710 | 1,720 | 21,000 | 1,560.09 |
| 1995-06-07 | 1,720 | 1,720 | 1,710 | 1,710 | 19,000 | 1,551.02 |
| 1995-06-06 | 1,720 | 1,730 | 1,720 | 1,720 | 7,000 | 1,560.09 |
| 1995-06-05 | 1,750 | 1,750 | 1,750 | 1,750 | 19,000 | 1,587.30 |
| 1995-06-02 | 1,810 | 1,810 | 1,750 | 1,750 | 17,000 | 1,587.30 |
| 1995-06-01 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 1,587.30 |
| 1995-05-31 | 1,790 | 1,790 | 1,750 | 1,750 | 37,000 | 1,587.30 |
| 1995-05-30 | 1,760 | 1,800 | 1,720 | 1,790 | 68,000 | 1,623.58 |
| 1995-05-29 | 1,750 | 1,750 | 1,750 | 1,750 | 15,000 | 1,587.30 |
| 1995-05-26 | 1,730 | 1,800 | 1,730 | 1,800 | 22,000 | 1,632.65 |
| 1995-05-25 | 1,800 | 1,800 | 1,750 | 1,750 | 8,000 | 1,587.30 |
| 1995-05-24 | 1,770 | 1,800 | 1,770 | 1,800 | 4,000 | 1,632.65 |
| 1995-05-23 | 1,710 | 1,770 | 1,710 | 1,770 | 29,000 | 1,605.44 |
| 1995-05-22 | 1,740 | 1,740 | 1,700 | 1,730 | 19,000 | 1,569.16 |
| 1995-05-19 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 1,523.81 |
| 1995-05-18 | 1,790 | 1,790 | 1,780 | 1,780 | 9,000 | 1,614.51 |
| 1995-05-17 | 1,720 | 1,750 | 1,720 | 1,750 | 25,000 | 1,587.30 |
| 1995-05-16 | 1,760 | 1,760 | 1,710 | 1,720 | 30,000 | 1,560.09 |
| 1995-05-15 | 1,740 | 1,740 | 1,730 | 1,730 | 35,000 | 1,569.16 |
| 1995-05-12 | 1,810 | 1,810 | 1,760 | 1,760 | 40,000 | 1,596.37 |
| 1995-05-11 | 1,810 | 1,830 | 1,790 | 1,790 | 12,000 | 1,623.58 |
| 1995-05-10 | 1,840 | 1,840 | 1,810 | 1,810 | 3,000 | 1,641.72 |
| 1995-05-09 | 1,840 | 1,850 | 1,810 | 1,850 | 34,000 | 1,678 |
| 1995-05-08 | 1,830 | 1,840 | 1,800 | 1,840 | 17,000 | 1,668.93 |
| 1995-05-02 | 1,890 | 1,890 | 1,880 | 1,890 | 12,000 | 1,714.29 |
| 1995-04-28 | 1,870 | 1,890 | 1,860 | 1,860 | 9,000 | 1,687.07 |
| 1995-04-27 | 1,860 | 1,860 | 1,850 | 1,850 | 10,000 | 1,678 |
| 1995-04-26 | 1,860 | 1,870 | 1,830 | 1,830 | 11,000 | 1,659.86 |
| 1995-04-25 | 1,870 | 1,870 | 1,850 | 1,850 | 27,000 | 1,678 |
| 1995-04-24 | 1,870 | 1,870 | 1,850 | 1,850 | 3,000 | 1,678 |
| 1995-04-21 | 1,860 | 1,890 | 1,860 | 1,890 | 16,000 | 1,714.29 |
| 1995-04-20 | 1,830 | 1,860 | 1,830 | 1,860 | 25,000 | 1,687.07 |
| 1995-04-19 | 1,910 | 1,920 | 1,910 | 1,910 | 3,000 | 1,732.43 |
| 1995-04-18 | 1,920 | 1,920 | 1,880 | 1,920 | 8,000 | 1,741.50 |
| 1995-04-17 | 1,900 | 1,920 | 1,900 | 1,920 | 44,000 | 1,741.50 |
| 1995-04-14 | 1,880 | 1,890 | 1,880 | 1,890 | 19,000 | 1,714.29 |
| 1995-04-13 | 1,880 | 1,880 | 1,880 | 1,880 | 27,000 | 1,705.22 |
| 1995-04-12 | 1,860 | 1,880 | 1,850 | 1,880 | 22,000 | 1,705.22 |
| 1995-04-11 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,678 |
| 1995-04-10 | 1,800 | 1,860 | 1,800 | 1,860 | 6,000 | 1,687.07 |
| 1995-04-07 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 | 1,623.58 |
| 1995-04-06 | 1,790 | 1,800 | 1,790 | 1,790 | 25,000 | 1,623.58 |
| 1995-04-05 | 1,800 | 1,800 | 1,780 | 1,790 | 7,000 | 1,623.58 |
| 1995-04-04 | 1,840 | 1,840 | 1,800 | 1,800 | 28,000 | 1,632.65 |
| 1995-04-03 | 1,840 | 1,840 | 1,660 | 1,690 | 35,000 | 1,532.88 |
| 1995-03-31 | 1,890 | 1,900 | 1,880 | 1,880 | 39,000 | 1,705.22 |
| 1995-03-30 | 1,880 | 1,880 | 1,860 | 1,860 | 11,000 | 1,687.07 |
| 1995-03-29 | 1,860 | 1,860 | 1,850 | 1,850 | 63,000 | 1,678 |
| 1995-03-28 | 1,820 | 1,850 | 1,800 | 1,840 | 49,000 | 1,668.93 |
| 1995-03-27 | 1,770 | 1,810 | 1,770 | 1,810 | 11,000 | 1,641.72 |
| 1995-03-24 | 1,740 | 1,770 | 1,700 | 1,770 | 12,000 | 1,605.44 |
| 1995-03-23 | 1,750 | 1,780 | 1,750 | 1,780 | 28,000 | 1,614.51 |
| 1995-03-22 | 1,790 | 1,790 | 1,760 | 1,780 | 13,000 | 1,614.51 |
| 1995-03-20 | 1,800 | 1,800 | 1,750 | 1,790 | 9,000 | 1,623.58 |
| 1995-03-17 | 1,870 | 1,870 | 1,780 | 1,820 | 12,000 | 1,650.79 |
| 1995-03-16 | 1,880 | 1,890 | 1,820 | 1,820 | 28,000 | 1,650.79 |
| 1995-03-15 | 1,810 | 1,850 | 1,810 | 1,850 | 13,000 | 1,678 |
| 1995-03-14 | 1,860 | 1,860 | 1,800 | 1,850 | 35,000 | 1,678 |
| 1995-03-13 | 1,850 | 1,850 | 1,820 | 1,820 | 14,000 | 1,650.79 |
| 1995-03-10 | 1,960 | 1,960 | 1,830 | 1,830 | 29,000 | 1,659.86 |
| 1995-03-09 | 1,960 | 1,960 | 1,920 | 1,950 | 13,000 | 1,768.71 |
| 1995-03-08 | 1,960 | 1,960 | 1,930 | 1,950 | 25,000 | 1,768.71 |
| 1995-03-07 | 1,920 | 1,950 | 1,920 | 1,950 | 23,000 | 1,768.71 |
| 1995-03-06 | 1,950 | 1,960 | 1,940 | 1,950 | 33,000 | 1,768.71 |
| 1995-03-03 | 1,920 | 1,960 | 1,920 | 1,960 | 28,000 | 1,777.78 |
| 1995-03-02 | 2,000 | 2,000 | 1,960 | 1,960 | 14,000 | 1,777.78 |
| 1995-03-01 | 1,950 | 1,950 | 1,920 | 1,930 | 13,000 | 1,750.57 |
| 1995-02-28 | 1,930 | 1,950 | 1,920 | 1,950 | 19,000 | 1,768.71 |
| 1995-02-27 | 1,950 | 1,950 | 1,890 | 1,900 | 9,000 | 1,723.36 |
| 1995-02-24 | 2,000 | 2,030 | 1,990 | 1,990 | 10,000 | 1,804.99 |
| 1995-02-23 | 2,030 | 2,050 | 1,970 | 2,000 | 49,000 | 1,814.06 |
| 1995-02-22 | 2,070 | 2,070 | 2,070 | 2,070 | 205,000 | 1,877.55 |
| 1995-02-21 | 2,060 | 2,080 | 2,060 | 2,080 | 14,000 | 1,886.62 |
| 1995-02-20 | 2,140 | 2,140 | 2,050 | 2,050 | 10,000 | 1,859.41 |
| 1995-02-17 | 2,050 | 2,060 | 1,970 | 2,060 | 96,000 | 1,868.48 |
| 1995-02-16 | 2,000 | 2,060 | 2,000 | 2,060 | 17,000 | 1,868.48 |
| 1995-02-15 | 2,050 | 2,050 | 2,040 | 2,040 | 5,000 | 1,850.34 |
| 1995-02-14 | 2,060 | 2,060 | 2,050 | 2,050 | 30,000 | 1,859.41 |
| 1995-02-13 | 2,070 | 2,070 | 2,050 | 2,050 | 47,000 | 1,859.41 |
| 1995-02-10 | 2,070 | 2,070 | 2,060 | 2,070 | 81,000 | 1,877.55 |
| 1995-02-09 | 2,090 | 2,090 | 2,060 | 2,070 | 25,000 | 1,877.55 |
| 1995-02-08 | 2,100 | 2,100 | 2,040 | 2,040 | 68,000 | 1,850.34 |
| 1995-02-07 | 2,100 | 2,100 | 2,090 | 2,100 | 35,000 | 1,904.76 |
| 1995-02-06 | 2,130 | 2,130 | 2,100 | 2,100 | 31,000 | 1,904.76 |
| 1995-02-03 | 2,080 | 2,100 | 2,080 | 2,090 | 28,000 | 1,895.69 |
| 1995-02-02 | 2,140 | 2,150 | 2,090 | 2,100 | 106,000 | 1,904.76 |
| 1995-02-01 | 2,110 | 2,130 | 2,100 | 2,100 | 15,000 | 1,904.76 |
| 1995-01-31 | 2,110 | 2,110 | 2,110 | 2,110 | 11,000 | 1,913.83 |
| 1995-01-30 | 2,110 | 2,130 | 2,110 | 2,110 | 10,000 | 1,913.83 |
| 1995-01-27 | 2,130 | 2,140 | 2,110 | 2,110 | 16,000 | 1,913.83 |
| 1995-01-26 | 2,110 | 2,130 | 2,110 | 2,130 | 16,000 | 1,931.97 |
| 1995-01-25 | 2,090 | 2,150 | 2,090 | 2,150 | 10,000 | 1,950.11 |
| 1995-01-24 | 2,050 | 2,100 | 2,050 | 2,100 | 53,000 | 1,904.76 |
| 1995-01-23 | 2,030 | 2,030 | 2,030 | 2,030 | 20,000 | 1,841.27 |
| 1995-01-20 | 2,080 | 2,080 | 2,060 | 2,060 | 7,000 | 1,868.48 |
| 1995-01-19 | 2,040 | 2,050 | 2,040 | 2,040 | 31,000 | 1,850.34 |
| 1995-01-18 | 2,040 | 2,050 | 2,040 | 2,040 | 28,000 | 1,850.34 |
| 1995-01-17 | 2,030 | 2,050 | 2,030 | 2,040 | 53,000 | 1,850.34 |
| 1995-01-13 | 2,050 | 2,060 | 2,050 | 2,050 | 29,000 | 1,859.41 |
| 1995-01-12 | 2,080 | 2,090 | 2,050 | 2,050 | 19,000 | 1,859.41 |
| 1995-01-11 | 2,120 | 2,130 | 2,100 | 2,100 | 6,000 | 1,904.76 |
| 1995-01-09 | 2,210 | 2,220 | 2,200 | 2,200 | 6,000 | 1,995.46 |
| 1995-01-06 | 2,210 | 2,230 | 2,210 | 2,230 | 22,000 | 2,022.68 |
| 1995-01-05 | 2,290 | 2,290 | 2,210 | 2,210 | 11,000 | 2,004.54 |
| 1995-01-04 | 2,290 | 2,290 | 2,290 | 2,290 | 3,000 | 2,077.10 |
分割・併合履歴 ： [1996-09-25]1株→1.05株 [1995-09-26]1株→1.05株 [1994-09-27]1株→1.05株 [1993-09-27]1株→1.05株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.05株 [1990-09-25]1株→1.15株 [1989-09-26]1株→1.15株 [1988-09-27]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株