1944 (株)きんでん 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 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,600 |
| 1995-12-28 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,627.27 |
| 1995-12-27 | 1,790 | 1,790 | 1,790 | 1,790 | 6,000 | 1,627.27 |
| 1995-12-26 | 1,790 | 1,790 | 1,770 | 1,770 | 6,000 | 1,609.09 |
| 1995-12-25 | 1,810 | 1,810 | 1,810 | 1,810 | 9,000 | 1,645.45 |
| 1995-12-22 | 1,780 | 1,790 | 1,780 | 1,780 | 18,000 | 1,618.18 |
| 1995-12-21 | 1,740 | 1,760 | 1,740 | 1,740 | 3,000 | 1,581.82 |
| 1995-12-20 | 1,780 | 1,780 | 1,740 | 1,740 | 17,000 | 1,581.82 |
| 1995-12-19 | 1,730 | 1,740 | 1,730 | 1,730 | 7,000 | 1,572.73 |
| 1995-12-18 | 1,780 | 1,780 | 1,730 | 1,730 | 7,000 | 1,572.73 |
| 1995-12-15 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,581.82 |
| 1995-12-14 | 1,760 | 1,770 | 1,760 | 1,770 | 5,000 | 1,609.09 |
| 1995-12-13 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,609.09 |
| 1995-12-12 | 1,780 | 1,780 | 1,770 | 1,770 | 2,000 | 1,609.09 |
| 1995-12-11 | 1,730 | 1,770 | 1,730 | 1,770 | 5,000 | 1,609.09 |
| 1995-12-08 | 1,730 | 1,750 | 1,730 | 1,730 | 64,000 | 1,572.73 |
| 1995-12-07 | 1,710 | 1,730 | 1,710 | 1,730 | 11,000 | 1,572.73 |
| 1995-12-06 | 1,710 | 1,720 | 1,710 | 1,720 | 2,000 | 1,563.64 |
| 1995-12-05 | 1,710 | 1,710 | 1,710 | 1,710 | 12,000 | 1,554.55 |
| 1995-12-04 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1995-12-01 | 1,650 | 1,680 | 1,640 | 1,680 | 5,000 | 1,527.27 |
| 1995-11-30 | 1,670 | 1,670 | 1,650 | 1,670 | 11,000 | 1,518.18 |
| 1995-11-29 | 1,680 | 1,680 | 1,650 | 1,650 | 3,000 | 1,500 |
| 1995-11-28 | 1,660 | 1,680 | 1,660 | 1,680 | 6,000 | 1,527.27 |
| 1995-11-27 | 1,680 | 1,710 | 1,670 | 1,690 | 17,000 | 1,536.36 |
| 1995-11-24 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,518.18 |
| 1995-11-22 | 1,670 | 1,700 | 1,670 | 1,670 | 6,000 | 1,518.18 |
| 1995-11-21 | 1,690 | 1,690 | 1,660 | 1,670 | 4,000 | 1,518.18 |
| 1995-11-20 | 1,740 | 1,750 | 1,690 | 1,690 | 13,000 | 1,536.36 |
| 1995-11-17 | 1,730 | 1,740 | 1,700 | 1,720 | 14,000 | 1,563.64 |
| 1995-11-16 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1995-11-15 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1995-11-14 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1995-11-13 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,554.55 |
| 1995-11-10 | 1,710 | 1,710 | 1,700 | 1,700 | 9,000 | 1,545.45 |
| 1995-11-09 | 1,730 | 1,750 | 1,730 | 1,730 | 5,000 | 1,572.73 |
| 1995-11-08 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 1,563.64 |
| 1995-11-07 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 | 1,600 |
| 1995-11-06 | 1,760 | 1,800 | 1,760 | 1,760 | 19,000 | 1,600 |
| 1995-11-02 | 1,740 | 1,760 | 1,740 | 1,760 | 5,000 | 1,600 |
| 1995-11-01 | 1,740 | 1,750 | 1,730 | 1,730 | 11,000 | 1,572.73 |
| 1995-10-31 | 1,720 | 1,760 | 1,710 | 1,760 | 6,000 | 1,600 |
| 1995-10-30 | 1,740 | 1,750 | 1,720 | 1,750 | 8,000 | 1,590.91 |
| 1995-10-27 | 1,730 | 1,730 | 1,700 | 1,700 | 4,000 | 1,545.45 |
| 1995-10-26 | 1,720 | 1,730 | 1,720 | 1,730 | 5,000 | 1,572.73 |
| 1995-10-25 | 1,730 | 1,730 | 1,720 | 1,730 | 8,000 | 1,572.73 |
| 1995-10-24 | 1,740 | 1,760 | 1,740 | 1,760 | 4,000 | 1,600 |
| 1995-10-23 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,590.91 |
| 1995-10-20 | 1,730 | 1,770 | 1,730 | 1,750 | 10,000 | 1,590.91 |
| 1995-10-19 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
| 1995-10-18 | 1,750 | 1,750 | 1,740 | 1,740 | 3,000 | 1,581.82 |
| 1995-10-17 | 1,730 | 1,740 | 1,720 | 1,740 | 6,000 | 1,581.82 |
| 1995-10-16 | 1,720 | 1,750 | 1,720 | 1,730 | 6,000 | 1,572.73 |
| 1995-10-13 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,563.64 |
| 1995-10-12 | 1,740 | 1,740 | 1,740 | 1,740 | 6,000 | 1,581.82 |
| 1995-10-11 | 1,740 | 1,740 | 1,730 | 1,730 | 3,000 | 1,572.73 |
| 1995-10-09 | 1,770 | 1,790 | 1,770 | 1,790 | 422,000 | 1,627.27 |
| 1995-10-06 | 1,770 | 1,790 | 1,760 | 1,770 | 427,000 | 1,609.09 |
| 1995-10-05 | 1,790 | 1,790 | 1,770 | 1,770 | 26,000 | 1,609.09 |
| 1995-10-04 | 1,780 | 1,780 | 1,780 | 1,780 | 17,000 | 1,618.18 |
| 1995-10-03 | 1,710 | 1,720 | 1,710 | 1,720 | 12,000 | 1,563.64 |
| 1995-10-02 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 1,545.45 |
| 1995-09-29 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 1,554.55 |
| 1995-09-28 | 1,730 | 1,730 | 1,700 | 1,700 | 3,000 | 1,545.45 |
| 1995-09-27 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,581.82 |
| 1995-09-26 | 1,700 | 1,700 | 1,690 | 1,690 | 2,000 | 1,536.36 |
| 1995-09-25 | 1,650 | 1,700 | 1,650 | 1,690 | 7,000 | 1,536.36 |
| 1995-09-22 | 1,710 | 1,710 | 1,670 | 1,670 | 10,000 | 1,518.18 |
| 1995-09-21 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,554.55 |
| 1995-09-20 | 1,800 | 1,800 | 1,730 | 1,730 | 41,000 | 1,572.73 |
| 1995-09-19 | 1,730 | 1,790 | 1,730 | 1,790 | 31,000 | 1,627.27 |
| 1995-09-18 | 1,760 | 1,760 | 1,720 | 1,720 | 3,000 | 1,563.64 |
| 1995-09-14 | 1,730 | 1,750 | 1,720 | 1,720 | 18,000 | 1,563.64 |
| 1995-09-13 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,545.45 |
| 1995-09-12 | 1,710 | 1,710 | 1,680 | 1,680 | 23,000 | 1,527.27 |
| 1995-09-11 | 1,720 | 1,730 | 1,710 | 1,710 | 7,000 | 1,554.55 |
| 1995-09-08 | 1,640 | 1,730 | 1,640 | 1,710 | 34,000 | 1,554.55 |
| 1995-09-07 | 1,700 | 1,700 | 1,680 | 1,680 | 28,000 | 1,527.27 |
| 1995-09-06 | 1,730 | 1,730 | 1,700 | 1,700 | 3,000 | 1,545.45 |
| 1995-09-05 | 1,700 | 1,750 | 1,690 | 1,720 | 22,000 | 1,563.64 |
| 1995-09-04 | 1,730 | 1,730 | 1,720 | 1,720 | 801,000 | 1,563.64 |
| 1995-09-01 | 1,700 | 1,740 | 1,700 | 1,730 | 6,000 | 1,572.73 |
| 1995-08-31 | 1,710 | 1,730 | 1,700 | 1,730 | 13,000 | 1,572.73 |
| 1995-08-30 | 1,740 | 1,740 | 1,710 | 1,710 | 6,000 | 1,554.55 |
| 1995-08-29 | 1,710 | 1,750 | 1,690 | 1,750 | 27,000 | 1,590.91 |
| 1995-08-28 | 1,670 | 1,690 | 1,670 | 1,690 | 5,000 | 1,536.36 |
| 1995-08-25 | 1,630 | 1,640 | 1,630 | 1,640 | 11,000 | 1,490.91 |
| 1995-08-24 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,481.82 |
| 1995-08-23 | 1,610 | 1,640 | 1,610 | 1,630 | 7,000 | 1,481.82 |
| 1995-08-22 | 1,650 | 1,650 | 1,620 | 1,650 | 4,000 | 1,500 |
| 1995-08-21 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,481.82 |
| 1995-08-18 | 1,670 | 1,670 | 1,630 | 1,630 | 154,000 | 1,481.82 |
| 1995-08-17 | 1,660 | 1,680 | 1,660 | 1,670 | 158,000 | 1,518.18 |
| 1995-08-16 | 1,720 | 1,760 | 1,670 | 1,690 | 46,000 | 1,536.36 |
| 1995-08-15 | 1,670 | 1,680 | 1,650 | 1,650 | 7,000 | 1,500 |
| 1995-08-14 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,463.64 |
| 1995-08-11 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,445.45 |
| 1995-08-10 | 1,600 | 1,600 | 1,570 | 1,570 | 3,000 | 1,427.27 |
| 1995-08-09 | 1,550 | 1,580 | 1,550 | 1,580 | 6,000 | 1,436.36 |
| 1995-08-08 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,418.18 |
| 1995-08-07 | 1,580 | 1,580 | 1,570 | 1,570 | 16,000 | 1,427.27 |
| 1995-08-04 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,436.36 |
| 1995-08-03 | 1,610 | 1,620 | 1,600 | 1,600 | 7,000 | 1,454.55 |
| 1995-08-02 | 1,570 | 1,600 | 1,570 | 1,600 | 5,000 | 1,454.55 |
| 1995-08-01 | 1,580 | 1,580 | 1,560 | 1,560 | 6,000 | 1,418.18 |
| 1995-07-31 | 1,590 | 1,600 | 1,570 | 1,570 | 12,000 | 1,427.27 |
| 1995-07-28 | 1,590 | 1,590 | 1,560 | 1,570 | 5,000 | 1,427.27 |
| 1995-07-27 | 1,600 | 1,620 | 1,600 | 1,620 | 5,000 | 1,472.73 |
| 1995-07-26 | 1,590 | 1,600 | 1,590 | 1,600 | 4,000 | 1,454.55 |
| 1995-07-25 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,427.27 |
| 1995-07-24 | 1,630 | 1,630 | 1,630 | 1,630 | 14,000 | 1,481.82 |
| 1995-07-21 | 1,630 | 1,630 | 1,630 | 1,630 | 13,000 | 1,481.82 |
| 1995-07-20 | 1,630 | 1,630 | 1,600 | 1,600 | 9,000 | 1,454.55 |
| 1995-07-19 | 1,630 | 1,630 | 1,630 | 1,630 | 15,000 | 1,481.82 |
| 1995-07-18 | 1,650 | 1,650 | 1,590 | 1,590 | 7,000 | 1,445.45 |
| 1995-07-17 | 1,640 | 1,650 | 1,640 | 1,650 | 16,000 | 1,500 |
| 1995-07-14 | 1,670 | 1,670 | 1,640 | 1,640 | 11,000 | 1,490.91 |
| 1995-07-13 | 1,710 | 1,710 | 1,700 | 1,700 | 5,000 | 1,545.45 |
| 1995-07-12 | 1,720 | 1,720 | 1,700 | 1,700 | 6,000 | 1,545.45 |
| 1995-07-11 | 1,680 | 1,720 | 1,680 | 1,720 | 11,000 | 1,563.64 |
| 1995-07-10 | 1,720 | 1,740 | 1,690 | 1,690 | 26,000 | 1,536.36 |
| 1995-07-07 | 1,710 | 1,740 | 1,700 | 1,700 | 43,000 | 1,545.45 |
| 1995-07-06 | 1,660 | 1,660 | 1,660 | 1,660 | 12,000 | 1,509.09 |
| 1995-07-05 | 1,670 | 1,670 | 1,650 | 1,650 | 19,000 | 1,500 |
| 1995-07-04 | 1,640 | 1,650 | 1,620 | 1,650 | 20,000 | 1,500 |
| 1995-07-03 | 1,640 | 1,640 | 1,610 | 1,610 | 5,000 | 1,463.64 |
| 1995-06-30 | 1,600 | 1,600 | 1,570 | 1,580 | 11,000 | 1,436.36 |
| 1995-06-29 | 1,630 | 1,630 | 1,570 | 1,570 | 10,000 | 1,427.27 |
| 1995-06-28 | 1,610 | 1,610 | 1,590 | 1,600 | 35,000 | 1,454.55 |
| 1995-06-27 | 1,610 | 1,610 | 1,570 | 1,580 | 23,000 | 1,436.36 |
| 1995-06-26 | 1,570 | 1,580 | 1,570 | 1,580 | 9,000 | 1,436.36 |
| 1995-06-23 | 1,510 | 1,540 | 1,510 | 1,540 | 3,000 | 1,400 |
| 1995-06-22 | 1,520 | 1,520 | 1,500 | 1,510 | 43,000 | 1,372.73 |
| 1995-06-21 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 1,418.18 |
| 1995-06-20 | 1,590 | 1,600 | 1,580 | 1,600 | 6,000 | 1,454.55 |
| 1995-06-19 | 1,560 | 1,620 | 1,560 | 1,610 | 7,000 | 1,463.64 |
| 1995-06-16 | 1,550 | 1,550 | 1,540 | 1,540 | 9,000 | 1,400 |
| 1995-06-15 | 1,500 | 1,520 | 1,490 | 1,520 | 17,000 | 1,381.82 |
| 1995-06-14 | 1,550 | 1,560 | 1,510 | 1,560 | 27,000 | 1,418.18 |
| 1995-06-13 | 1,550 | 1,550 | 1,540 | 1,550 | 53,000 | 1,409.09 |
| 1995-06-12 | 1,580 | 1,580 | 1,550 | 1,570 | 15,000 | 1,427.27 |
| 1995-06-09 | 1,580 | 1,610 | 1,580 | 1,580 | 19,000 | 1,436.36 |
| 1995-06-08 | 1,600 | 1,600 | 1,590 | 1,590 | 9,000 | 1,445.45 |
| 1995-06-07 | 1,630 | 1,630 | 1,600 | 1,600 | 26,000 | 1,454.55 |
| 1995-06-06 | 1,650 | 1,650 | 1,630 | 1,630 | 5,000 | 1,481.82 |
| 1995-06-05 | 1,680 | 1,690 | 1,670 | 1,670 | 39,000 | 1,518.18 |
| 1995-06-02 | 1,630 | 1,670 | 1,630 | 1,650 | 11,000 | 1,500 |
| 1995-06-01 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 | 1,500 |
| 1995-05-31 | 1,670 | 1,670 | 1,660 | 1,660 | 13,000 | 1,509.09 |
| 1995-05-30 | 1,730 | 1,730 | 1,700 | 1,700 | 112,000 | 1,545.45 |
| 1995-05-29 | 1,710 | 1,720 | 1,710 | 1,710 | 13,000 | 1,554.55 |
| 1995-05-26 | 1,690 | 1,710 | 1,690 | 1,710 | 21,000 | 1,554.55 |
| 1995-05-25 | 1,760 | 1,760 | 1,730 | 1,730 | 4,000 | 1,572.73 |
| 1995-05-24 | 1,730 | 1,730 | 1,720 | 1,720 | 18,000 | 1,563.64 |
| 1995-05-23 | 1,730 | 1,730 | 1,720 | 1,720 | 16,000 | 1,563.64 |
| 1995-05-22 | 1,750 | 1,750 | 1,730 | 1,730 | 3,000 | 1,572.73 |
| 1995-05-19 | 1,710 | 1,760 | 1,710 | 1,760 | 11,000 | 1,600 |
| 1995-05-18 | 1,730 | 1,740 | 1,730 | 1,740 | 14,000 | 1,581.82 |
| 1995-05-17 | 1,690 | 1,720 | 1,680 | 1,720 | 5,000 | 1,563.64 |
| 1995-05-16 | 1,680 | 1,690 | 1,680 | 1,690 | 2,000 | 1,536.36 |
| 1995-05-15 | 1,640 | 1,700 | 1,640 | 1,700 | 14,000 | 1,545.45 |
| 1995-05-12 | 1,650 | 1,650 | 1,630 | 1,630 | 300,000 | 1,481.82 |
| 1995-05-11 | 1,670 | 1,670 | 1,640 | 1,640 | 19,000 | 1,490.91 |
| 1995-05-10 | 1,690 | 1,700 | 1,680 | 1,680 | 9,000 | 1,527.27 |
| 1995-05-09 | 1,710 | 1,710 | 1,680 | 1,680 | 37,000 | 1,527.27 |
| 1995-05-08 | 1,720 | 1,720 | 1,700 | 1,700 | 10,000 | 1,545.45 |
| 1995-05-02 | 1,680 | 1,680 | 1,660 | 1,670 | 8,000 | 1,518.18 |
| 1995-05-01 | 1,680 | 1,680 | 1,660 | 1,660 | 15,000 | 1,509.09 |
| 1995-04-28 | 1,680 | 1,680 | 1,670 | 1,670 | 5,000 | 1,518.18 |
| 1995-04-27 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,545.45 |
| 1995-04-26 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,518.18 |
| 1995-04-25 | 1,700 | 1,710 | 1,700 | 1,700 | 11,000 | 1,545.45 |
| 1995-04-24 | 1,690 | 1,700 | 1,670 | 1,700 | 23,000 | 1,545.45 |
| 1995-04-21 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 1,545.45 |
| 1995-04-20 | 1,690 | 1,710 | 1,680 | 1,680 | 18,000 | 1,527.27 |
| 1995-04-19 | 1,650 | 1,670 | 1,650 | 1,670 | 7,000 | 1,518.18 |
| 1995-04-18 | 1,690 | 1,690 | 1,660 | 1,660 | 2,000 | 1,509.09 |
| 1995-04-17 | 1,690 | 1,700 | 1,680 | 1,700 | 15,000 | 1,545.45 |
| 1995-04-14 | 1,720 | 1,720 | 1,690 | 1,690 | 11,000 | 1,536.36 |
| 1995-04-13 | 1,730 | 1,730 | 1,710 | 1,710 | 4,000 | 1,554.55 |
| 1995-04-12 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,581.82 |
| 1995-04-11 | 1,770 | 1,770 | 1,740 | 1,740 | 12,000 | 1,581.82 |
| 1995-04-10 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,572.73 |
| 1995-04-07 | 1,730 | 1,730 | 1,720 | 1,720 | 2,000 | 1,563.64 |
| 1995-04-06 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 1,590.91 |
| 1995-04-05 | 1,760 | 1,760 | 1,760 | 1,760 | 12,000 | 1,600 |
| 1995-04-04 | 1,720 | 1,750 | 1,720 | 1,750 | 5,000 | 1,590.91 |
| 1995-04-03 | 1,700 | 1,730 | 1,680 | 1,730 | 8,000 | 1,572.73 |
| 1995-03-31 | 1,810 | 1,820 | 1,750 | 1,790 | 15,000 | 1,627.27 |
| 1995-03-30 | 1,790 | 1,820 | 1,790 | 1,810 | 22,000 | 1,645.45 |
| 1995-03-29 | 1,780 | 1,790 | 1,760 | 1,780 | 21,000 | 1,618.18 |
| 1995-03-28 | 1,740 | 1,770 | 1,730 | 1,770 | 37,000 | 1,609.09 |
| 1995-03-27 | 1,900 | 1,930 | 1,880 | 1,910 | 23,000 | 1,578.51 |
| 1995-03-24 | 1,930 | 1,930 | 1,880 | 1,910 | 724,000 | 1,578.51 |
| 1995-03-23 | 1,930 | 1,930 | 1,900 | 1,930 | 41,000 | 1,595.04 |
| 1995-03-22 | 1,940 | 1,960 | 1,930 | 1,950 | 38,000 | 1,611.57 |
| 1995-03-20 | 1,940 | 1,940 | 1,930 | 1,930 | 20,000 | 1,595.04 |
| 1995-03-17 | 1,960 | 1,980 | 1,890 | 1,940 | 11,000 | 1,603.31 |
| 1995-03-16 | 1,970 | 1,980 | 1,950 | 1,950 | 21,000 | 1,611.57 |
| 1995-03-15 | 1,940 | 1,980 | 1,940 | 1,980 | 53,000 | 1,636.36 |
| 1995-03-14 | 1,940 | 1,940 | 1,940 | 1,940 | 20,000 | 1,603.31 |
| 1995-03-13 | 1,930 | 1,940 | 1,920 | 1,940 | 18,000 | 1,603.31 |
| 1995-03-10 | 1,900 | 1,930 | 1,900 | 1,930 | 36,000 | 1,595.04 |
| 1995-03-09 | 1,910 | 1,910 | 1,900 | 1,910 | 3,000 | 1,578.51 |
| 1995-03-08 | 1,880 | 1,910 | 1,870 | 1,910 | 4,000 | 1,578.51 |
| 1995-03-07 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,553.72 |
| 1995-03-06 | 1,950 | 1,950 | 1,910 | 1,910 | 24,000 | 1,578.51 |
| 1995-03-03 | 1,850 | 1,930 | 1,850 | 1,930 | 25,000 | 1,595.04 |
| 1995-03-02 | 1,860 | 1,870 | 1,850 | 1,860 | 516,000 | 1,537.19 |
| 1995-03-01 | 1,810 | 1,820 | 1,810 | 1,810 | 9,000 | 1,495.87 |
| 1995-02-28 | 1,820 | 1,820 | 1,780 | 1,800 | 21,000 | 1,487.60 |
| 1995-02-27 | 1,840 | 1,840 | 1,810 | 1,820 | 26,000 | 1,504.13 |
| 1995-02-24 | 1,890 | 1,890 | 1,880 | 1,880 | 5,000 | 1,553.72 |
| 1995-02-23 | 1,870 | 1,870 | 1,850 | 1,870 | 16,000 | 1,545.45 |
| 1995-02-22 | 1,870 | 1,870 | 1,860 | 1,860 | 6,000 | 1,537.19 |
| 1995-02-21 | 1,870 | 1,890 | 1,870 | 1,890 | 458,000 | 1,561.98 |
| 1995-02-20 | 1,900 | 1,900 | 1,880 | 1,880 | 407,000 | 1,553.72 |
| 1995-02-17 | 1,880 | 1,920 | 1,870 | 1,910 | 24,000 | 1,578.51 |
| 1995-02-16 | 1,910 | 1,910 | 1,890 | 1,890 | 22,000 | 1,561.98 |
| 1995-02-15 | 1,860 | 1,860 | 1,860 | 1,860 | 11,000 | 1,537.19 |
| 1995-02-14 | 1,860 | 1,870 | 1,860 | 1,870 | 7,000 | 1,545.45 |
| 1995-02-13 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,570.25 |
| 1995-02-10 | 1,880 | 1,880 | 1,860 | 1,860 | 28,000 | 1,537.19 |
| 1995-02-09 | 1,910 | 1,910 | 1,890 | 1,900 | 11,000 | 1,570.25 |
| 1995-02-08 | 1,930 | 1,930 | 1,890 | 1,920 | 49,000 | 1,586.78 |
| 1995-02-07 | 1,950 | 1,960 | 1,940 | 1,950 | 31,000 | 1,611.57 |
| 1995-02-06 | 1,930 | 1,950 | 1,920 | 1,950 | 69,000 | 1,611.57 |
| 1995-02-03 | 1,960 | 1,970 | 1,910 | 1,950 | 43,000 | 1,611.57 |
| 1995-02-02 | 2,000 | 2,000 | 1,960 | 1,990 | 68,000 | 1,644.63 |
| 1995-02-01 | 2,070 | 2,070 | 2,030 | 2,030 | 397,000 | 1,677.69 |
| 1995-01-31 | 2,140 | 2,140 | 2,050 | 2,050 | 1,166,000 | 1,694.21 |
| 1995-01-30 | 1,930 | 2,040 | 1,930 | 2,040 | 776,000 | 1,685.95 |
| 1995-01-27 | 1,930 | 1,950 | 1,890 | 1,940 | 60,000 | 1,603.31 |
| 1995-01-26 | 1,880 | 1,940 | 1,880 | 1,920 | 219,000 | 1,586.78 |
| 1995-01-25 | 1,850 | 1,900 | 1,830 | 1,880 | 174,000 | 1,553.72 |
| 1995-01-24 | 1,760 | 1,840 | 1,760 | 1,820 | 114,000 | 1,504.13 |
| 1995-01-23 | 1,800 | 1,810 | 1,750 | 1,750 | 1,084,000 | 1,446.28 |
| 1995-01-20 | 1,860 | 1,860 | 1,820 | 1,820 | 155,000 | 1,504.13 |
| 1995-01-19 | 1,860 | 1,880 | 1,820 | 1,850 | 247,000 | 1,528.93 |
| 1995-01-18 | 1,880 | 1,880 | 1,790 | 1,820 | 191,000 | 1,504.13 |
| 1995-01-17 | 1,610 | 1,740 | 1,610 | 1,700 | 373,000 | 1,404.96 |
| 1995-01-13 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,289.26 |
| 1995-01-12 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,322.31 |
| 1995-01-11 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 1,322.31 |
| 1995-01-10 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,330.58 |
| 1995-01-09 | 1,610 | 1,620 | 1,610 | 1,610 | 29,000 | 1,330.58 |
| 1995-01-06 | 1,640 | 1,670 | 1,640 | 1,640 | 3,000 | 1,355.37 |
| 1995-01-05 | 1,680 | 1,710 | 1,660 | 1,710 | 13,000 | 1,413.22 |
| 1995-01-04 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,347.11 |
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 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.03株