1941 (株)中電工 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 | 3,590 | 3,590 | 3,540 | 3,540 | 4,000 | 3,124.45 |
| 1995-12-28 | 3,600 | 3,600 | 3,540 | 3,540 | 17,000 | 3,124.45 |
| 1995-12-27 | 3,650 | 3,650 | 3,600 | 3,600 | 30,000 | 3,177.41 |
| 1995-12-26 | 3,650 | 3,650 | 3,510 | 3,510 | 14,000 | 3,097.97 |
| 1995-12-25 | 3,650 | 3,660 | 3,630 | 3,660 | 39,000 | 3,230.36 |
| 1995-12-22 | 3,630 | 3,650 | 3,630 | 3,640 | 34,000 | 3,212.71 |
| 1995-12-21 | 3,510 | 3,580 | 3,510 | 3,580 | 27,000 | 3,159.75 |
| 1995-12-20 | 3,650 | 3,650 | 3,580 | 3,580 | 56,000 | 3,159.75 |
| 1995-12-19 | 3,590 | 3,590 | 3,560 | 3,570 | 35,000 | 3,150.93 |
| 1995-12-18 | 3,630 | 3,630 | 3,590 | 3,590 | 19,000 | 3,168.58 |
| 1995-12-15 | 3,590 | 3,600 | 3,590 | 3,590 | 16,000 | 3,168.58 |
| 1995-12-14 | 3,600 | 3,630 | 3,590 | 3,620 | 24,000 | 3,195.06 |
| 1995-12-13 | 3,570 | 3,590 | 3,560 | 3,570 | 29,000 | 3,150.93 |
| 1995-12-12 | 3,600 | 3,600 | 3,570 | 3,570 | 5,000 | 3,150.93 |
| 1995-12-11 | 3,580 | 3,590 | 3,570 | 3,590 | 39,000 | 3,168.58 |
| 1995-12-08 | 3,580 | 3,600 | 3,580 | 3,590 | 44,000 | 3,168.58 |
| 1995-12-07 | 3,600 | 3,610 | 3,590 | 3,590 | 74,000 | 3,168.58 |
| 1995-12-06 | 3,580 | 3,610 | 3,580 | 3,590 | 14,000 | 3,168.58 |
| 1995-12-05 | 3,560 | 3,650 | 3,560 | 3,650 | 17,000 | 3,221.54 |
| 1995-12-04 | 3,650 | 3,650 | 3,560 | 3,650 | 16,000 | 3,221.54 |
| 1995-12-01 | 3,540 | 3,550 | 3,520 | 3,550 | 21,000 | 3,133.27 |
| 1995-11-30 | 3,510 | 3,540 | 3,510 | 3,510 | 15,000 | 3,097.97 |
| 1995-11-29 | 3,570 | 3,570 | 3,500 | 3,500 | 7,000 | 3,089.14 |
| 1995-11-28 | 3,600 | 3,600 | 3,550 | 3,570 | 13,000 | 3,150.93 |
| 1995-11-27 | 3,600 | 3,610 | 3,600 | 3,610 | 11,000 | 3,186.23 |
| 1995-11-24 | 3,600 | 3,600 | 3,570 | 3,600 | 14,000 | 3,177.41 |
| 1995-11-22 | 3,600 | 3,640 | 3,590 | 3,590 | 8,000 | 3,168.58 |
| 1995-11-21 | 3,660 | 3,700 | 3,640 | 3,700 | 9,000 | 3,265.67 |
| 1995-11-20 | 3,670 | 3,670 | 3,650 | 3,660 | 23,000 | 3,230.36 |
| 1995-11-17 | 3,700 | 3,700 | 3,620 | 3,620 | 13,000 | 3,195.06 |
| 1995-11-16 | 3,600 | 3,650 | 3,600 | 3,650 | 8,000 | 3,221.54 |
| 1995-11-15 | 3,660 | 3,670 | 3,630 | 3,650 | 43,000 | 3,221.54 |
| 1995-11-14 | 3,770 | 3,770 | 3,680 | 3,680 | 14,000 | 3,248.01 |
| 1995-11-13 | 3,780 | 3,780 | 3,740 | 3,760 | 51,000 | 3,318.62 |
| 1995-11-10 | 3,680 | 3,680 | 3,680 | 3,680 | 16,000 | 3,248.01 |
| 1995-11-09 | 3,680 | 3,690 | 3,670 | 3,680 | 20,000 | 3,248.01 |
| 1995-11-08 | 3,670 | 3,670 | 3,650 | 3,650 | 22,000 | 3,221.54 |
| 1995-11-07 | 3,650 | 3,680 | 3,630 | 3,650 | 27,000 | 3,221.54 |
| 1995-11-06 | 3,640 | 3,640 | 3,600 | 3,600 | 45,000 | 3,177.41 |
| 1995-11-02 | 3,710 | 3,740 | 3,660 | 3,740 | 12,000 | 3,300.97 |
| 1995-11-01 | 3,750 | 3,750 | 3,660 | 3,660 | 5,000 | 3,230.36 |
| 1995-10-31 | 3,690 | 3,730 | 3,690 | 3,730 | 10,000 | 3,292.14 |
| 1995-10-30 | 3,720 | 3,720 | 3,650 | 3,650 | 11,000 | 3,221.54 |
| 1995-10-27 | 3,800 | 3,800 | 3,710 | 3,710 | 23,000 | 3,274.49 |
| 1995-10-26 | 3,860 | 3,860 | 3,840 | 3,840 | 11,000 | 3,389.23 |
| 1995-10-25 | 3,870 | 3,870 | 3,850 | 3,860 | 5,000 | 3,406.88 |
| 1995-10-24 | 3,870 | 3,880 | 3,870 | 3,880 | 34,000 | 3,424.54 |
| 1995-10-23 | 3,880 | 3,880 | 3,880 | 3,880 | 24,000 | 3,424.54 |
| 1995-10-20 | 3,800 | 3,900 | 3,800 | 3,880 | 39,000 | 3,424.54 |
| 1995-10-19 | 3,760 | 3,800 | 3,760 | 3,800 | 30,000 | 3,353.93 |
| 1995-10-18 | 3,820 | 3,820 | 3,730 | 3,730 | 11,000 | 3,292.14 |
| 1995-10-17 | 3,860 | 3,860 | 3,820 | 3,820 | 9,000 | 3,371.58 |
| 1995-10-16 | 3,880 | 3,880 | 3,860 | 3,860 | 3,000 | 3,406.88 |
| 1995-10-13 | 3,990 | 3,990 | 3,850 | 3,890 | 5,000 | 3,433.36 |
| 1995-10-12 | 3,930 | 4,000 | 3,930 | 4,000 | 16,000 | 3,530.45 |
| 1995-10-11 | 4,000 | 4,000 | 3,930 | 3,930 | 23,000 | 3,468.67 |
| 1995-10-09 | 3,990 | 3,990 | 3,990 | 3,990 | 3,000 | 3,521.62 |
| 1995-10-06 | 3,960 | 3,980 | 3,960 | 3,980 | 15,000 | 3,512.80 |
| 1995-10-05 | 3,960 | 3,980 | 3,950 | 3,950 | 15,000 | 3,486.32 |
| 1995-10-04 | 3,950 | 3,950 | 3,900 | 3,950 | 34,000 | 3,486.32 |
| 1995-10-03 | 3,870 | 3,900 | 3,850 | 3,900 | 14,000 | 3,442.19 |
| 1995-10-02 | 3,950 | 3,950 | 3,870 | 3,870 | 5,000 | 3,415.71 |
| 1995-09-29 | 3,880 | 3,900 | 3,850 | 3,900 | 19,000 | 3,442.19 |
| 1995-09-28 | 3,780 | 3,880 | 3,780 | 3,880 | 52,000 | 3,424.54 |
| 1995-09-27 | 3,750 | 3,750 | 3,730 | 3,740 | 3,000 | 3,300.97 |
| 1995-09-26 | 3,630 | 3,700 | 3,620 | 3,700 | 14,000 | 3,265.67 |
| 1995-09-25 | 3,640 | 3,640 | 3,620 | 3,630 | 18,000 | 3,203.88 |
| 1995-09-22 | 3,700 | 3,700 | 3,670 | 3,670 | 29,000 | 3,239.19 |
| 1995-09-21 | 3,810 | 3,810 | 3,780 | 3,780 | 71,000 | 3,336.28 |
| 1995-09-20 | 3,900 | 3,900 | 3,870 | 3,890 | 107,000 | 3,433.36 |
| 1995-09-19 | 3,830 | 3,830 | 3,800 | 3,830 | 17,000 | 3,380.41 |
| 1995-09-18 | 3,990 | 3,990 | 3,860 | 3,860 | 57,000 | 3,406.88 |
| 1995-09-14 | 4,000 | 4,000 | 3,930 | 4,000 | 20,000 | 3,530.45 |
| 1995-09-13 | 3,870 | 4,000 | 3,870 | 4,000 | 45,000 | 3,530.45 |
| 1995-09-12 | 3,990 | 3,990 | 3,910 | 3,910 | 21,000 | 3,451.01 |
| 1995-09-11 | 3,900 | 3,990 | 3,900 | 3,990 | 14,000 | 3,521.62 |
| 1995-09-08 | 3,960 | 4,060 | 3,960 | 4,050 | 99,000 | 3,574.58 |
| 1995-09-07 | 3,810 | 3,810 | 3,800 | 3,800 | 15,000 | 3,353.93 |
| 1995-09-06 | 3,800 | 3,810 | 3,790 | 3,790 | 27,000 | 3,345.10 |
| 1995-09-05 | 3,830 | 3,830 | 3,800 | 3,810 | 15,000 | 3,362.75 |
| 1995-09-04 | 3,890 | 3,890 | 3,830 | 3,830 | 19,000 | 3,380.41 |
| 1995-09-01 | 3,730 | 3,790 | 3,730 | 3,790 | 23,000 | 3,345.10 |
| 1995-08-31 | 3,800 | 3,850 | 3,800 | 3,850 | 12,000 | 3,398.06 |
| 1995-08-30 | 3,750 | 3,760 | 3,750 | 3,750 | 16,000 | 3,309.80 |
| 1995-08-29 | 3,760 | 3,790 | 3,700 | 3,700 | 24,000 | 3,265.67 |
| 1995-08-28 | 3,800 | 3,800 | 3,700 | 3,700 | 2,000 | 3,265.67 |
| 1995-08-25 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 | 3,256.84 |
| 1995-08-24 | 3,700 | 3,730 | 3,680 | 3,680 | 5,000 | 3,248.01 |
| 1995-08-23 | 3,700 | 3,700 | 3,700 | 3,700 | 5,000 | 3,265.67 |
| 1995-08-22 | 3,850 | 3,850 | 3,750 | 3,750 | 26,000 | 3,309.80 |
| 1995-08-21 | 3,710 | 3,750 | 3,700 | 3,750 | 22,000 | 3,309.80 |
| 1995-08-18 | 3,750 | 3,750 | 3,710 | 3,710 | 68,000 | 3,274.49 |
| 1995-08-17 | 3,800 | 3,800 | 3,750 | 3,750 | 61,000 | 3,309.80 |
| 1995-08-16 | 3,850 | 3,880 | 3,770 | 3,820 | 79,000 | 3,371.58 |
| 1995-08-15 | 3,710 | 3,800 | 3,710 | 3,750 | 18,000 | 3,309.80 |
| 1995-08-14 | 3,500 | 3,600 | 3,500 | 3,600 | 21,000 | 3,177.41 |
| 1995-08-11 | 3,460 | 3,460 | 3,450 | 3,460 | 37,000 | 3,053.84 |
| 1995-08-10 | 3,430 | 3,500 | 3,430 | 3,460 | 29,000 | 3,053.84 |
| 1995-08-09 | 3,410 | 3,450 | 3,410 | 3,450 | 27,000 | 3,045.01 |
| 1995-08-08 | 3,450 | 3,450 | 3,400 | 3,400 | 18,000 | 3,000.88 |
| 1995-08-07 | 3,410 | 3,410 | 3,380 | 3,380 | 27,000 | 2,983.23 |
| 1995-08-04 | 3,440 | 3,440 | 3,360 | 3,360 | 34,000 | 2,965.58 |
| 1995-08-03 | 3,430 | 3,430 | 3,380 | 3,390 | 182,000 | 2,992.06 |
| 1995-08-02 | 3,380 | 3,400 | 3,380 | 3,390 | 166,000 | 2,992.06 |
| 1995-08-01 | 3,380 | 3,380 | 3,350 | 3,380 | 114,000 | 2,983.23 |
| 1995-07-31 | 3,380 | 3,410 | 3,340 | 3,380 | 69,000 | 2,983.23 |
| 1995-07-28 | 3,470 | 3,470 | 3,390 | 3,400 | 32,000 | 3,000.88 |
| 1995-07-27 | 3,420 | 3,420 | 3,420 | 3,420 | 15,000 | 3,018.53 |
| 1995-07-26 | 3,420 | 3,430 | 3,400 | 3,400 | 49,000 | 3,000.88 |
| 1995-07-25 | 3,420 | 3,440 | 3,410 | 3,430 | 60,000 | 3,027.36 |
| 1995-07-24 | 3,420 | 3,420 | 3,410 | 3,420 | 52,000 | 3,018.53 |
| 1995-07-21 | 3,500 | 3,500 | 3,410 | 3,410 | 18,000 | 3,009.71 |
| 1995-07-20 | 3,420 | 3,460 | 3,420 | 3,460 | 34,000 | 3,053.84 |
| 1995-07-19 | 3,420 | 3,430 | 3,410 | 3,430 | 32,000 | 3,027.36 |
| 1995-07-18 | 3,450 | 3,460 | 3,420 | 3,430 | 57,000 | 3,027.36 |
| 1995-07-17 | 3,400 | 3,440 | 3,400 | 3,440 | 26,000 | 3,036.19 |
| 1995-07-14 | 3,450 | 3,450 | 3,390 | 3,430 | 21,000 | 3,027.36 |
| 1995-07-13 | 3,400 | 3,450 | 3,400 | 3,400 | 54,000 | 3,000.88 |
| 1995-07-12 | 3,400 | 3,480 | 3,400 | 3,480 | 27,000 | 3,071.49 |
| 1995-07-11 | 3,340 | 3,380 | 3,300 | 3,380 | 12,000 | 2,983.23 |
| 1995-07-10 | 3,400 | 3,410 | 3,330 | 3,330 | 6,000 | 2,939.10 |
| 1995-07-07 | 3,400 | 3,400 | 3,380 | 3,390 | 31,000 | 2,992.06 |
| 1995-07-06 | 3,350 | 3,390 | 3,350 | 3,390 | 10,000 | 2,992.06 |
| 1995-07-05 | 3,350 | 3,350 | 3,300 | 3,300 | 6,000 | 2,912.62 |
| 1995-07-04 | 3,310 | 3,350 | 3,300 | 3,350 | 19,000 | 2,956.75 |
| 1995-07-03 | 3,420 | 3,420 | 3,300 | 3,300 | 27,000 | 2,912.62 |
| 1995-06-30 | 3,350 | 3,360 | 3,350 | 3,360 | 6,000 | 2,965.58 |
| 1995-06-29 | 3,430 | 3,430 | 3,370 | 3,430 | 31,000 | 3,027.36 |
| 1995-06-28 | 3,270 | 3,330 | 3,240 | 3,310 | 10,000 | 2,921.45 |
| 1995-06-27 | 3,280 | 3,280 | 3,230 | 3,230 | 49,000 | 2,850.84 |
| 1995-06-26 | 3,240 | 3,240 | 3,230 | 3,240 | 22,000 | 2,859.66 |
| 1995-06-23 | 3,230 | 3,230 | 3,230 | 3,230 | 14,000 | 2,850.84 |
| 1995-06-22 | 3,260 | 3,270 | 3,250 | 3,250 | 16,000 | 2,868.49 |
| 1995-06-21 | 3,230 | 3,270 | 3,230 | 3,250 | 31,000 | 2,868.49 |
| 1995-06-20 | 3,210 | 3,250 | 3,210 | 3,230 | 60,000 | 2,850.84 |
| 1995-06-19 | 3,170 | 3,190 | 3,170 | 3,190 | 11,000 | 2,815.53 |
| 1995-06-16 | 3,290 | 3,290 | 3,180 | 3,190 | 10,000 | 2,815.53 |
| 1995-06-15 | 3,220 | 3,300 | 3,180 | 3,300 | 10,000 | 2,912.62 |
| 1995-06-14 | 3,160 | 3,220 | 3,160 | 3,220 | 8,000 | 2,842.01 |
| 1995-06-13 | 3,190 | 3,200 | 3,150 | 3,150 | 9,000 | 2,780.23 |
| 1995-06-12 | 3,220 | 3,220 | 3,170 | 3,170 | 14,000 | 2,797.88 |
| 1995-06-09 | 3,100 | 3,120 | 3,100 | 3,120 | 21,000 | 2,753.75 |
| 1995-06-08 | 3,110 | 3,120 | 3,110 | 3,110 | 4,000 | 2,744.93 |
| 1995-06-07 | 3,110 | 3,110 | 3,110 | 3,110 | 12,000 | 2,744.93 |
| 1995-06-06 | 3,070 | 3,100 | 3,070 | 3,100 | 8,000 | 2,736.10 |
| 1995-06-05 | 3,060 | 3,080 | 3,060 | 3,080 | 9,000 | 2,718.45 |
| 1995-06-02 | 3,190 | 3,200 | 3,190 | 3,190 | 11,000 | 2,815.53 |
| 1995-06-01 | 3,140 | 3,140 | 3,100 | 3,100 | 6,000 | 2,736.10 |
| 1995-05-31 | 3,000 | 3,150 | 3,000 | 3,150 | 40,000 | 2,780.23 |
| 1995-05-30 | 3,030 | 3,040 | 3,030 | 3,040 | 17,000 | 2,683.14 |
| 1995-05-29 | 3,060 | 3,070 | 3,060 | 3,060 | 42,000 | 2,700.79 |
| 1995-05-26 | 3,070 | 3,080 | 3,070 | 3,070 | 27,000 | 2,709.62 |
| 1995-05-25 | 3,120 | 3,150 | 3,120 | 3,120 | 38,000 | 2,753.75 |
| 1995-05-24 | 3,110 | 3,120 | 3,110 | 3,120 | 25,000 | 2,753.75 |
| 1995-05-23 | 3,070 | 3,120 | 3,070 | 3,120 | 54,000 | 2,753.75 |
| 1995-05-22 | 3,150 | 3,150 | 3,110 | 3,110 | 18,000 | 2,744.93 |
| 1995-05-19 | 3,150 | 3,160 | 3,090 | 3,150 | 71,000 | 2,780.23 |
| 1995-05-18 | 3,200 | 3,200 | 3,150 | 3,150 | 48,000 | 2,780.23 |
| 1995-05-17 | 3,100 | 3,110 | 3,100 | 3,100 | 20,000 | 2,736.10 |
| 1995-05-16 | 3,020 | 3,070 | 3,020 | 3,040 | 21,000 | 2,683.14 |
| 1995-05-15 | 3,050 | 3,050 | 3,000 | 3,020 | 47,000 | 2,665.49 |
| 1995-05-12 | 3,050 | 3,050 | 3,000 | 3,000 | 36,000 | 2,647.84 |
| 1995-05-11 | 3,010 | 3,050 | 3,010 | 3,050 | 38,000 | 2,691.97 |
| 1995-05-10 | 3,100 | 3,100 | 3,100 | 3,100 | 12,000 | 2,736.10 |
| 1995-05-09 | 3,120 | 3,120 | 3,100 | 3,100 | 16,000 | 2,736.10 |
| 1995-05-08 | 3,120 | 3,120 | 3,110 | 3,120 | 27,000 | 2,753.75 |
| 1995-05-02 | 3,050 | 3,120 | 3,020 | 3,120 | 31,000 | 2,753.75 |
| 1995-05-01 | 3,020 | 3,020 | 3,000 | 3,000 | 26,000 | 2,647.84 |
| 1995-04-28 | 2,980 | 3,000 | 2,970 | 2,980 | 30,000 | 2,630.19 |
| 1995-04-27 | 3,060 | 3,060 | 3,030 | 3,030 | 20,000 | 2,674.32 |
| 1995-04-26 | 3,020 | 3,050 | 3,010 | 3,050 | 33,000 | 2,691.97 |
| 1995-04-25 | 3,000 | 3,020 | 2,990 | 3,000 | 41,000 | 2,647.84 |
| 1995-04-24 | 3,000 | 3,010 | 2,950 | 3,000 | 126,000 | 2,647.84 |
| 1995-04-21 | 3,010 | 3,050 | 3,000 | 3,050 | 59,000 | 2,691.97 |
| 1995-04-20 | 3,010 | 3,080 | 3,010 | 3,010 | 27,000 | 2,656.66 |
| 1995-04-19 | 3,000 | 3,010 | 3,000 | 3,000 | 80,000 | 2,647.84 |
| 1995-04-18 | 3,050 | 3,050 | 3,000 | 3,000 | 16,000 | 2,647.84 |
| 1995-04-17 | 3,000 | 3,000 | 3,000 | 3,000 | 40,000 | 2,647.84 |
| 1995-04-14 | 3,000 | 3,000 | 3,000 | 3,000 | 17,000 | 2,647.84 |
| 1995-04-13 | 3,050 | 3,050 | 3,030 | 3,040 | 13,000 | 2,683.14 |
| 1995-04-12 | 3,100 | 3,150 | 3,100 | 3,100 | 24,000 | 2,736.10 |
| 1995-04-11 | 3,100 | 3,100 | 3,090 | 3,100 | 50,000 | 2,736.10 |
| 1995-04-10 | 3,040 | 3,040 | 3,000 | 3,040 | 19,000 | 2,683.14 |
| 1995-04-07 | 3,150 | 3,150 | 3,090 | 3,090 | 23,000 | 2,727.27 |
| 1995-04-06 | 3,180 | 3,200 | 3,180 | 3,180 | 45,000 | 2,806.71 |
| 1995-04-05 | 3,200 | 3,230 | 3,200 | 3,230 | 33,000 | 2,850.84 |
| 1995-04-04 | 3,180 | 3,330 | 3,180 | 3,270 | 31,000 | 2,886.14 |
| 1995-04-03 | 3,350 | 3,350 | 3,310 | 3,330 | 40,000 | 2,939.10 |
| 1995-03-31 | 3,490 | 3,490 | 3,450 | 3,450 | 20,000 | 3,045.01 |
| 1995-03-30 | 3,430 | 3,430 | 3,420 | 3,420 | 14,000 | 3,018.53 |
| 1995-03-29 | 3,390 | 3,390 | 3,380 | 3,380 | 11,000 | 2,983.23 |
| 1995-03-28 | 3,260 | 3,360 | 3,260 | 3,360 | 11,000 | 2,965.58 |
| 1995-03-27 | 3,330 | 3,360 | 3,330 | 3,360 | 10,000 | 2,824.36 |
| 1995-03-24 | 3,300 | 3,320 | 3,300 | 3,320 | 21,000 | 2,790.74 |
| 1995-03-23 | 3,520 | 3,520 | 3,450 | 3,450 | 51,000 | 2,900.01 |
| 1995-03-22 | 3,520 | 3,520 | 3,490 | 3,520 | 21,000 | 2,958.85 |
| 1995-03-20 | 3,570 | 3,570 | 3,520 | 3,530 | 19,000 | 2,967.26 |
| 1995-03-17 | 3,520 | 3,520 | 3,500 | 3,520 | 10,000 | 2,958.85 |
| 1995-03-16 | 3,540 | 3,540 | 3,540 | 3,540 | 3,000 | 2,975.67 |
| 1995-03-15 | 3,500 | 3,540 | 3,500 | 3,540 | 16,000 | 2,975.67 |
| 1995-03-14 | 3,640 | 3,640 | 3,500 | 3,520 | 80,000 | 2,958.85 |
| 1995-03-13 | 3,710 | 3,710 | 3,630 | 3,630 | 8,000 | 3,051.32 |
| 1995-03-10 | 3,710 | 3,710 | 3,660 | 3,660 | 27,000 | 3,076.54 |
| 1995-03-09 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 | 3,034.51 |
| 1995-03-08 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 3,026.10 |
| 1995-03-07 | 3,750 | 3,750 | 3,650 | 3,650 | 9,000 | 3,068.13 |
| 1995-03-06 | 3,700 | 3,700 | 3,700 | 3,700 | 6,000 | 3,110.16 |
| 1995-03-03 | 3,650 | 3,650 | 3,630 | 3,650 | 15,000 | 3,068.13 |
| 1995-03-02 | 3,700 | 3,700 | 3,700 | 3,700 | 31,000 | 3,110.16 |
| 1995-03-01 | 3,820 | 3,820 | 3,700 | 3,700 | 3,000 | 3,110.16 |
| 1995-02-28 | 3,580 | 3,730 | 3,580 | 3,730 | 25,000 | 3,135.38 |
| 1995-02-27 | 3,680 | 3,680 | 3,570 | 3,570 | 10,000 | 3,000.88 |
| 1995-02-24 | 3,930 | 3,930 | 3,750 | 3,750 | 17,000 | 3,152.19 |
| 1995-02-23 | 3,850 | 3,850 | 3,780 | 3,830 | 14,000 | 3,219.43 |
| 1995-02-22 | 3,840 | 3,840 | 3,790 | 3,800 | 18,000 | 3,194.22 |
| 1995-02-21 | 3,800 | 3,800 | 3,720 | 3,790 | 25,000 | 3,185.81 |
| 1995-02-20 | 3,800 | 3,850 | 3,800 | 3,800 | 19,000 | 3,194.22 |
| 1995-02-17 | 3,840 | 3,840 | 3,700 | 3,730 | 18,000 | 3,135.38 |
| 1995-02-16 | 3,780 | 3,780 | 3,700 | 3,770 | 14,000 | 3,169 |
| 1995-02-15 | 3,790 | 3,790 | 3,730 | 3,780 | 30,000 | 3,177.41 |
| 1995-02-14 | 3,850 | 3,850 | 3,780 | 3,780 | 31,000 | 3,177.41 |
| 1995-02-13 | 3,930 | 3,930 | 3,920 | 3,920 | 13,000 | 3,295.09 |
| 1995-02-10 | 3,910 | 3,930 | 3,840 | 3,930 | 43,000 | 3,303.49 |
| 1995-02-09 | 4,000 | 4,000 | 3,850 | 3,850 | 22,000 | 3,236.25 |
| 1995-02-08 | 3,920 | 3,920 | 3,870 | 3,900 | 19,000 | 3,278.28 |
| 1995-02-07 | 4,050 | 4,050 | 4,010 | 4,020 | 27,000 | 3,379.15 |
| 1995-02-06 | 4,080 | 4,080 | 4,050 | 4,050 | 20,000 | 3,404.36 |
| 1995-02-03 | 4,100 | 4,100 | 4,060 | 4,070 | 21,000 | 3,421.17 |
| 1995-02-02 | 4,150 | 4,150 | 4,000 | 4,080 | 29,000 | 3,429.58 |
| 1995-02-01 | 4,100 | 4,100 | 4,060 | 4,100 | 55,000 | 3,446.39 |
| 1995-01-31 | 4,150 | 4,170 | 4,000 | 4,100 | 65,000 | 3,446.39 |
| 1995-01-30 | 4,090 | 4,150 | 4,040 | 4,150 | 125,000 | 3,488.42 |
| 1995-01-27 | 4,050 | 4,050 | 4,000 | 4,050 | 95,000 | 3,404.36 |
| 1995-01-26 | 4,100 | 4,100 | 3,960 | 4,000 | 90,000 | 3,362.33 |
| 1995-01-25 | 4,050 | 4,050 | 4,050 | 4,050 | 93,000 | 3,404.36 |
| 1995-01-24 | 3,700 | 3,700 | 3,700 | 3,700 | 14,000 | 3,110.16 |
| 1995-01-23 | 3,600 | 3,600 | 3,600 | 3,600 | 14,000 | 3,026.10 |
| 1995-01-20 | 3,750 | 3,750 | 3,690 | 3,700 | 63,000 | 3,110.16 |
| 1995-01-19 | 3,690 | 3,800 | 3,690 | 3,780 | 45,000 | 3,177.41 |
| 1995-01-18 | 3,570 | 3,630 | 3,570 | 3,630 | 8,000 | 3,051.32 |
| 1995-01-17 | 3,510 | 3,520 | 3,510 | 3,520 | 13,000 | 2,958.85 |
| 1995-01-13 | 3,520 | 3,520 | 3,500 | 3,500 | 23,000 | 2,942.04 |
| 1995-01-12 | 3,570 | 3,570 | 3,520 | 3,520 | 7,000 | 2,958.85 |
| 1995-01-11 | 3,610 | 3,610 | 3,570 | 3,570 | 9,000 | 3,000.88 |
| 1995-01-10 | 3,570 | 3,580 | 3,570 | 3,580 | 8,000 | 3,009.29 |
| 1995-01-09 | 3,630 | 3,650 | 3,620 | 3,640 | 15,000 | 3,059.72 |
| 1995-01-06 | 3,610 | 3,650 | 3,610 | 3,650 | 18,000 | 3,068.13 |
| 1995-01-05 | 3,700 | 3,700 | 3,680 | 3,700 | 16,000 | 3,110.16 |
| 1995-01-04 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 3,110.16 |
分割・併合履歴 ： [1999-03-26]1株→1.03株 [1997-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.07株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.03株 [1983-03-28]1株→1.02株
