1949 住友電設(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 | 1,380 | 1,390 | 1,380 | 1,380 | 45,400 | 1,380 |
| 1995-12-28 | 1,340 | 1,390 | 1,340 | 1,380 | 78,800 | 1,380 |
| 1995-12-27 | 1,330 | 1,380 | 1,320 | 1,380 | 96,100 | 1,380 |
| 1995-12-26 | 1,340 | 1,360 | 1,330 | 1,350 | 82,500 | 1,350 |
| 1995-12-25 | 1,300 | 1,320 | 1,290 | 1,300 | 58,900 | 1,300 |
| 1995-12-22 | 1,290 | 1,320 | 1,290 | 1,290 | 29,000 | 1,290 |
| 1995-12-21 | 1,300 | 1,340 | 1,300 | 1,310 | 17,600 | 1,310 |
| 1995-12-20 | 1,300 | 1,330 | 1,280 | 1,300 | 17,900 | 1,300 |
| 1995-12-19 | 1,300 | 1,300 | 1,270 | 1,270 | 20,300 | 1,270 |
| 1995-12-18 | 1,330 | 1,330 | 1,290 | 1,300 | 13,700 | 1,300 |
| 1995-12-15 | 1,350 | 1,350 | 1,320 | 1,320 | 29,100 | 1,320 |
| 1995-12-14 | 1,350 | 1,360 | 1,330 | 1,330 | 13,100 | 1,330 |
| 1995-12-13 | 1,350 | 1,370 | 1,330 | 1,330 | 15,300 | 1,330 |
| 1995-12-12 | 1,370 | 1,380 | 1,340 | 1,360 | 17,400 | 1,360 |
| 1995-12-11 | 1,370 | 1,380 | 1,350 | 1,360 | 26,400 | 1,360 |
| 1995-12-08 | 1,370 | 1,390 | 1,350 | 1,370 | 37,300 | 1,370 |
| 1995-12-07 | 1,400 | 1,400 | 1,380 | 1,400 | 70,500 | 1,400 |
| 1995-12-06 | 1,390 | 1,400 | 1,370 | 1,400 | 83,200 | 1,400 |
| 1995-12-05 | 1,390 | 1,400 | 1,360 | 1,380 | 87,300 | 1,380 |
| 1995-12-04 | 1,420 | 1,430 | 1,380 | 1,390 | 131,800 | 1,390 |
| 1995-12-01 | 1,400 | 1,430 | 1,390 | 1,400 | 819,200 | 1,400 |
| 1995-11-30 | 1,340 | 1,360 | 1,300 | 1,360 | 297,900 | 1,360 |
| 1995-11-29 | 1,350 | 1,350 | 1,300 | 1,320 | 46,400 | 1,320 |
| 1995-11-28 | 1,330 | 1,350 | 1,310 | 1,350 | 117,600 | 1,350 |
| 1995-11-27 | 1,300 | 1,310 | 1,280 | 1,290 | 36,000 | 1,290 |
| 1995-11-24 | 1,280 | 1,290 | 1,260 | 1,260 | 34,600 | 1,260 |
| 1995-11-22 | 1,310 | 1,320 | 1,290 | 1,300 | 20,200 | 1,300 |
| 1995-11-21 | 1,320 | 1,340 | 1,310 | 1,330 | 30,400 | 1,330 |
| 1995-11-20 | 1,330 | 1,340 | 1,320 | 1,340 | 61,000 | 1,340 |
| 1995-11-17 | 1,300 | 1,330 | 1,270 | 1,330 | 47,500 | 1,330 |
| 1995-11-16 | 1,330 | 1,350 | 1,270 | 1,280 | 295,500 | 1,280 |
| 1995-11-15 | 1,300 | 1,340 | 1,280 | 1,300 | 351,500 | 1,300 |
| 1995-11-14 | 1,250 | 1,300 | 1,250 | 1,290 | 46,700 | 1,290 |
| 1995-11-13 | 1,210 | 1,250 | 1,200 | 1,250 | 23,000 | 1,250 |
| 1995-11-10 | 1,280 | 1,280 | 1,230 | 1,230 | 62,800 | 1,230 |
| 1995-11-09 | 1,270 | 1,290 | 1,270 | 1,290 | 68,100 | 1,290 |
| 1995-11-08 | 1,260 | 1,290 | 1,260 | 1,290 | 137,600 | 1,290 |
| 1995-11-07 | 1,280 | 1,280 | 1,260 | 1,270 | 85,700 | 1,270 |
| 1995-11-06 | 1,300 | 1,320 | 1,250 | 1,270 | 438,200 | 1,270 |
| 1995-11-02 | 1,200 | 1,290 | 1,200 | 1,290 | 319,600 | 1,290 |
| 1995-11-01 | 1,190 | 1,200 | 1,160 | 1,200 | 24,300 | 1,200 |
| 1995-10-31 | 1,180 | 1,190 | 1,170 | 1,190 | 34,500 | 1,190 |
| 1995-10-30 | 1,190 | 1,200 | 1,170 | 1,190 | 34,500 | 1,190 |
| 1995-10-27 | 1,210 | 1,220 | 1,150 | 1,220 | 52,400 | 1,220 |
| 1995-10-26 | 1,160 | 1,200 | 1,150 | 1,200 | 38,600 | 1,200 |
| 1995-10-25 | 1,200 | 1,210 | 1,170 | 1,200 | 51,400 | 1,200 |
| 1995-10-24 | 1,220 | 1,240 | 1,200 | 1,230 | 39,000 | 1,230 |
| 1995-10-23 | 1,250 | 1,250 | 1,190 | 1,220 | 30,300 | 1,220 |
| 1995-10-20 | 1,250 | 1,250 | 1,230 | 1,240 | 108,300 | 1,240 |
| 1995-10-19 | 1,250 | 1,260 | 1,230 | 1,250 | 106,800 | 1,250 |
| 1995-10-18 | 1,180 | 1,250 | 1,160 | 1,250 | 291,000 | 1,250 |
| 1995-10-17 | 1,190 | 1,190 | 1,160 | 1,190 | 38,700 | 1,190 |
| 1995-10-16 | 1,170 | 1,190 | 1,160 | 1,180 | 35,000 | 1,180 |
| 1995-10-13 | 1,150 | 1,190 | 1,110 | 1,190 | 48,100 | 1,190 |
| 1995-10-12 | 1,160 | 1,160 | 1,100 | 1,150 | 45,900 | 1,150 |
| 1995-10-11 | 1,160 | 1,160 | 1,120 | 1,150 | 22,200 | 1,150 |
| 1995-10-09 | 1,150 | 1,160 | 1,110 | 1,160 | 27,900 | 1,160 |
| 1995-10-06 | 1,120 | 1,140 | 1,100 | 1,140 | 89,300 | 1,140 |
| 1995-10-05 | 1,140 | 1,150 | 1,100 | 1,120 | 83,100 | 1,120 |
| 1995-10-04 | 1,140 | 1,150 | 1,130 | 1,140 | 38,600 | 1,140 |
| 1995-10-03 | 1,120 | 1,130 | 1,100 | 1,120 | 31,200 | 1,120 |
| 1995-10-02 | 1,120 | 1,150 | 1,120 | 1,130 | 17,100 | 1,130 |
| 1995-09-29 | 1,150 | 1,150 | 1,120 | 1,150 | 71,100 | 1,150 |
| 1995-09-28 | 1,150 | 1,160 | 1,140 | 1,160 | 36,000 | 1,160 |
| 1995-09-27 | 1,130 | 1,140 | 1,110 | 1,140 | 19,400 | 1,140 |
| 1995-09-26 | 1,110 | 1,140 | 1,110 | 1,120 | 32,400 | 1,120 |
| 1995-09-25 | 1,110 | 1,150 | 1,100 | 1,140 | 126,800 | 1,140 |
| 1995-09-22 | 1,100 | 1,150 | 1,090 | 1,150 | 57,900 | 1,150 |
| 1995-09-21 | 1,130 | 1,150 | 1,100 | 1,150 | 24,800 | 1,150 |
| 1995-09-20 | 1,150 | 1,160 | 1,130 | 1,150 | 19,300 | 1,150 |
| 1995-09-19 | 1,150 | 1,160 | 1,110 | 1,160 | 10,700 | 1,160 |
| 1995-09-18 | 1,160 | 1,160 | 1,090 | 1,130 | 111,600 | 1,130 |
| 1995-09-14 | 1,200 | 1,200 | 1,130 | 1,160 | 38,600 | 1,160 |
| 1995-09-13 | 1,150 | 1,200 | 1,150 | 1,200 | 22,900 | 1,200 |
| 1995-09-12 | 1,190 | 1,200 | 1,150 | 1,170 | 25,400 | 1,170 |
| 1995-09-11 | 1,180 | 1,190 | 1,150 | 1,180 | 22,500 | 1,180 |
| 1995-09-08 | 1,180 | 1,190 | 1,120 | 1,140 | 53,900 | 1,140 |
| 1995-09-07 | 1,150 | 1,190 | 1,100 | 1,160 | 131,700 | 1,160 |
| 1995-09-06 | 1,100 | 1,160 | 1,100 | 1,130 | 108,600 | 1,130 |
| 1995-09-05 | 1,170 | 1,170 | 1,090 | 1,100 | 79,100 | 1,100 |
| 1995-09-04 | 1,200 | 1,200 | 1,170 | 1,170 | 31,700 | 1,170 |
| 1995-09-01 | 1,210 | 1,220 | 1,160 | 1,180 | 158,700 | 1,180 |
| 1995-08-31 | 1,260 | 1,270 | 1,210 | 1,220 | 54,100 | 1,220 |
| 1995-08-30 | 1,290 | 1,290 | 1,230 | 1,240 | 25,900 | 1,240 |
| 1995-08-29 | 1,230 | 1,270 | 1,220 | 1,270 | 37,100 | 1,270 |
| 1995-08-28 | 1,270 | 1,270 | 1,230 | 1,230 | 22,900 | 1,230 |
| 1995-08-25 | 1,250 | 1,280 | 1,230 | 1,270 | 10,000 | 1,270 |
| 1995-08-24 | 1,220 | 1,280 | 1,220 | 1,270 | 20,800 | 1,270 |
| 1995-08-23 | 1,290 | 1,290 | 1,220 | 1,220 | 32,600 | 1,220 |
| 1995-08-22 | 1,230 | 1,320 | 1,210 | 1,320 | 41,800 | 1,320 |
| 1995-08-21 | 1,260 | 1,270 | 1,220 | 1,220 | 18,500 | 1,220 |
| 1995-08-18 | 1,290 | 1,290 | 1,230 | 1,250 | 20,200 | 1,250 |
| 1995-08-17 | 1,280 | 1,300 | 1,260 | 1,290 | 37,300 | 1,290 |
| 1995-08-16 | 1,270 | 1,310 | 1,260 | 1,270 | 27,200 | 1,270 |
| 1995-08-15 | 1,320 | 1,330 | 1,230 | 1,270 | 59,400 | 1,270 |
| 1995-08-14 | 1,290 | 1,340 | 1,250 | 1,320 | 126,000 | 1,320 |
| 1995-08-11 | 1,250 | 1,290 | 1,250 | 1,290 | 129,100 | 1,290 |
| 1995-08-10 | 1,220 | 1,250 | 1,190 | 1,250 | 40,800 | 1,250 |
| 1995-08-09 | 1,240 | 1,260 | 1,210 | 1,230 | 27,800 | 1,230 |
| 1995-08-08 | 1,270 | 1,270 | 1,210 | 1,260 | 25,000 | 1,260 |
| 1995-08-07 | 1,250 | 1,300 | 1,200 | 1,280 | 51,600 | 1,280 |
| 1995-08-04 | 1,220 | 1,230 | 1,180 | 1,230 | 43,900 | 1,230 |
| 1995-08-03 | 1,220 | 1,260 | 1,180 | 1,200 | 62,700 | 1,200 |
| 1995-08-02 | 1,160 | 1,250 | 1,160 | 1,200 | 50,500 | 1,200 |
| 1995-08-01 | 1,180 | 1,190 | 1,160 | 1,160 | 81,400 | 1,160 |
| 1995-07-31 | 1,210 | 1,220 | 1,180 | 1,190 | 26,400 | 1,190 |
| 1995-07-28 | 1,230 | 1,250 | 1,180 | 1,200 | 28,600 | 1,200 |
| 1995-07-27 | 1,200 | 1,260 | 1,170 | 1,230 | 134,100 | 1,230 |
| 1995-07-26 | 1,240 | 1,240 | 1,200 | 1,230 | 61,000 | 1,230 |
| 1995-07-25 | 1,240 | 1,270 | 1,220 | 1,220 | 46,800 | 1,220 |
| 1995-07-24 | 1,260 | 1,260 | 1,220 | 1,240 | 44,300 | 1,240 |
| 1995-07-21 | 1,270 | 1,300 | 1,230 | 1,300 | 68,500 | 1,300 |
| 1995-07-20 | 1,280 | 1,290 | 1,260 | 1,260 | 65,700 | 1,260 |
| 1995-07-19 | 1,290 | 1,310 | 1,280 | 1,300 | 65,400 | 1,300 |
| 1995-07-18 | 1,330 | 1,370 | 1,300 | 1,310 | 44,500 | 1,310 |
| 1995-07-17 | 1,340 | 1,350 | 1,310 | 1,350 | 45,000 | 1,350 |
| 1995-07-14 | 1,340 | 1,370 | 1,320 | 1,320 | 83,800 | 1,320 |
| 1995-07-13 | 1,400 | 1,400 | 1,340 | 1,340 | 96,600 | 1,340 |
| 1995-07-12 | 1,350 | 1,400 | 1,320 | 1,400 | 94,300 | 1,400 |
| 1995-07-11 | 1,390 | 1,400 | 1,330 | 1,330 | 94,000 | 1,330 |
| 1995-07-10 | 1,420 | 1,420 | 1,370 | 1,400 | 150,300 | 1,400 |
| 1995-07-07 | 1,360 | 1,410 | 1,300 | 1,400 | 359,900 | 1,400 |
| 1995-07-06 | 1,370 | 1,380 | 1,330 | 1,340 | 75,700 | 1,340 |
| 1995-07-05 | 1,360 | 1,380 | 1,330 | 1,370 | 167,600 | 1,370 |
| 1995-07-04 | 1,390 | 1,400 | 1,350 | 1,350 | 176,300 | 1,350 |
| 1995-07-03 | 1,430 | 1,430 | 1,360 | 1,400 | 337,100 | 1,400 |
| 1995-06-30 | 1,420 | 1,440 | 1,400 | 1,420 | 706,100 | 1,420 |
| 1995-06-29 | 1,430 | 1,470 | 1,380 | 1,440 | 1,076,300 | 1,440 |
| 1995-06-28 | 1,320 | 1,450 | 1,320 | 1,430 | 1,313,900 | 1,430 |
| 1995-06-27 | 1,350 | 1,350 | 1,290 | 1,300 | 134,900 | 1,300 |
| 1995-06-26 | 1,360 | 1,370 | 1,330 | 1,350 | 121,800 | 1,350 |
| 1995-06-23 | 1,340 | 1,370 | 1,330 | 1,360 | 318,100 | 1,360 |
| 1995-06-22 | 1,260 | 1,350 | 1,260 | 1,340 | 175,800 | 1,340 |
| 1995-06-21 | 1,270 | 1,290 | 1,250 | 1,280 | 199,200 | 1,280 |
| 1995-06-20 | 1,320 | 1,320 | 1,250 | 1,280 | 157,000 | 1,280 |
| 1995-06-19 | 1,370 | 1,380 | 1,330 | 1,330 | 178,200 | 1,330 |
| 1995-06-16 | 1,370 | 1,400 | 1,340 | 1,390 | 658,300 | 1,390 |
| 1995-06-15 | 1,310 | 1,330 | 1,250 | 1,330 | 128,700 | 1,330 |
| 1995-06-14 | 1,300 | 1,330 | 1,270 | 1,330 | 147,300 | 1,330 |
| 1995-06-13 | 1,200 | 1,300 | 1,200 | 1,300 | 100,900 | 1,300 |
| 1995-06-12 | 1,300 | 1,310 | 1,220 | 1,220 | 121,600 | 1,220 |
| 1995-06-09 | 1,330 | 1,350 | 1,310 | 1,320 | 190,600 | 1,320 |
| 1995-06-08 | 1,320 | 1,370 | 1,310 | 1,350 | 267,200 | 1,350 |
| 1995-06-07 | 1,380 | 1,380 | 1,320 | 1,350 | 346,100 | 1,350 |
| 1995-06-06 | 1,400 | 1,410 | 1,330 | 1,330 | 587,100 | 1,330 |
| 1995-06-05 | 1,280 | 1,400 | 1,280 | 1,390 | 1,027,300 | 1,390 |
| 1995-06-02 | 1,310 | 1,370 | 1,280 | 1,290 | 964,400 | 1,290 |
| 1995-06-01 | 1,120 | 1,250 | 1,100 | 1,250 | 580,900 | 1,250 |
| 1995-05-31 | 1,140 | 1,140 | 1,050 | 1,050 | 135,300 | 1,050 |
| 1995-05-30 | 1,060 | 1,140 | 1,050 | 1,130 | 126,900 | 1,130 |
| 1995-05-29 | 1,030 | 1,070 | 1,010 | 1,070 | 18,800 | 1,070 |
| 1995-05-26 | 1,030 | 1,040 | 1,030 | 1,030 | 30,900 | 1,030 |
| 1995-05-25 | 1,020 | 1,060 | 1,020 | 1,030 | 40,700 | 1,030 |
| 1995-05-24 | 1,090 | 1,090 | 1,030 | 1,030 | 47,600 | 1,030 |
| 1995-05-23 | 1,000 | 1,090 | 1,000 | 1,050 | 37,200 | 1,050 |
| 1995-05-22 | 1,010 | 1,020 | 990 | 1,000 | 22,800 | 1,000 |
| 1995-05-19 | 1,030 | 1,050 | 1,020 | 1,020 | 23,500 | 1,020 |
| 1995-05-18 | 1,030 | 1,060 | 1,020 | 1,060 | 31,700 | 1,060 |
| 1995-05-17 | 1,030 | 1,070 | 1,030 | 1,030 | 13,300 | 1,030 |
| 1995-05-16 | 1,080 | 1,080 | 1,040 | 1,070 | 20,100 | 1,070 |
| 1995-05-15 | 1,100 | 1,110 | 1,070 | 1,070 | 12,200 | 1,070 |
| 1995-05-12 | 1,110 | 1,120 | 1,080 | 1,100 | 13,200 | 1,100 |
| 1995-05-11 | 1,120 | 1,120 | 1,100 | 1,100 | 11,400 | 1,100 |
| 1995-05-10 | 1,110 | 1,150 | 1,100 | 1,150 | 17,100 | 1,150 |
| 1995-05-09 | 1,130 | 1,140 | 1,110 | 1,110 | 8,200 | 1,110 |
| 1995-05-08 | 1,150 | 1,150 | 1,130 | 1,150 | 23,800 | 1,150 |
| 1995-05-02 | 1,130 | 1,150 | 1,120 | 1,130 | 17,600 | 1,130 |
| 1995-05-01 | 1,160 | 1,160 | 1,130 | 1,130 | 12,300 | 1,130 |
| 1995-04-28 | 1,150 | 1,160 | 1,110 | 1,160 | 35,000 | 1,160 |
| 1995-04-27 | 1,120 | 1,160 | 1,110 | 1,160 | 19,100 | 1,160 |
| 1995-04-26 | 1,130 | 1,130 | 1,100 | 1,120 | 67,500 | 1,120 |
| 1995-04-25 | 1,140 | 1,160 | 1,110 | 1,140 | 56,100 | 1,140 |
| 1995-04-24 | 1,160 | 1,160 | 1,130 | 1,140 | 38,400 | 1,140 |
| 1995-04-21 | 1,170 | 1,170 | 1,130 | 1,160 | 78,500 | 1,160 |
| 1995-04-20 | 1,120 | 1,160 | 1,110 | 1,150 | 111,800 | 1,150 |
| 1995-04-19 | 1,150 | 1,170 | 1,140 | 1,150 | 34,400 | 1,150 |
| 1995-04-18 | 1,130 | 1,170 | 1,120 | 1,170 | 74,700 | 1,170 |
| 1995-04-17 | 1,150 | 1,150 | 1,120 | 1,140 | 36,500 | 1,140 |
| 1995-04-14 | 1,170 | 1,170 | 1,130 | 1,150 | 46,400 | 1,150 |
| 1995-04-13 | 1,160 | 1,180 | 1,150 | 1,150 | 25,500 | 1,150 |
| 1995-04-12 | 1,180 | 1,190 | 1,140 | 1,190 | 56,400 | 1,190 |
| 1995-04-11 | 1,190 | 1,200 | 1,150 | 1,180 | 46,900 | 1,180 |
| 1995-04-10 | 1,150 | 1,190 | 1,130 | 1,190 | 153,400 | 1,190 |
| 1995-04-07 | 1,170 | 1,180 | 1,120 | 1,180 | 82,700 | 1,180 |
| 1995-04-06 | 1,110 | 1,180 | 1,100 | 1,180 | 115,600 | 1,180 |
| 1995-04-05 | 1,050 | 1,140 | 1,050 | 1,110 | 25,800 | 1,110 |
| 1995-04-04 | 1,080 | 1,080 | 1,050 | 1,050 | 6,600 | 1,050 |
| 1995-04-03 | 1,100 | 1,100 | 1,030 | 1,060 | 12,000 | 1,060 |
| 1995-03-31 | 1,140 | 1,180 | 1,110 | 1,160 | 71,700 | 1,160 |
| 1995-03-30 | 1,050 | 1,140 | 1,040 | 1,140 | 92,200 | 1,140 |
| 1995-03-29 | 979 | 1,070 | 979 | 1,040 | 86,100 | 1,040 |
| 1995-03-28 | 969 | 969 | 969 | 969 | 65,000 | 969 |
| 1995-03-27 | 919 | 919 | 905 | 905 | 228,400 | 905 |
| 1995-03-24 | 950 | 950 | 900 | 900 | 49,400 | 900 |
| 1995-03-23 | 960 | 960 | 945 | 950 | 27,600 | 950 |
| 1995-03-22 | 981 | 981 | 960 | 960 | 19,200 | 960 |
| 1995-03-20 | 1,000 | 1,000 | 980 | 980 | 43,100 | 980 |
| 1995-03-17 | 1,030 | 1,040 | 1,000 | 1,020 | 20,000 | 1,020 |
| 1995-03-16 | 1,010 | 1,030 | 995 | 1,030 | 41,300 | 1,030 |
| 1995-03-15 | 1,040 | 1,040 | 1,010 | 1,030 | 15,200 | 1,030 |
| 1995-03-14 | 1,080 | 1,080 | 1,020 | 1,060 | 16,100 | 1,060 |
| 1995-03-13 | 1,110 | 1,110 | 1,050 | 1,060 | 19,800 | 1,060 |
| 1995-03-10 | 1,090 | 1,090 | 1,060 | 1,090 | 25,700 | 1,090 |
| 1995-03-09 | 1,130 | 1,130 | 1,090 | 1,100 | 6,600 | 1,100 |
| 1995-03-08 | 1,110 | 1,130 | 1,100 | 1,130 | 9,500 | 1,130 |
| 1995-03-07 | 1,160 | 1,160 | 1,080 | 1,150 | 8,200 | 1,150 |
| 1995-03-06 | 1,190 | 1,190 | 1,160 | 1,160 | 22,800 | 1,160 |
| 1995-03-03 | 1,130 | 1,190 | 1,130 | 1,190 | 13,700 | 1,190 |
| 1995-03-02 | 1,100 | 1,150 | 1,070 | 1,130 | 45,100 | 1,130 |
| 1995-03-01 | 1,070 | 1,100 | 1,040 | 1,100 | 16,900 | 1,100 |
| 1995-02-28 | 1,070 | 1,070 | 1,050 | 1,050 | 31,600 | 1,050 |
| 1995-02-27 | 1,070 | 1,070 | 1,000 | 1,050 | 57,900 | 1,050 |
| 1995-02-24 | 1,150 | 1,150 | 1,100 | 1,130 | 35,700 | 1,130 |
| 1995-02-23 | 1,150 | 1,150 | 1,120 | 1,150 | 15,500 | 1,150 |
| 1995-02-22 | 1,160 | 1,160 | 1,110 | 1,150 | 9,100 | 1,150 |
| 1995-02-21 | 1,160 | 1,160 | 1,120 | 1,160 | 4,800 | 1,160 |
| 1995-02-20 | 1,170 | 1,170 | 1,110 | 1,160 | 7,300 | 1,160 |
| 1995-02-17 | 1,140 | 1,170 | 1,100 | 1,150 | 22,000 | 1,150 |
| 1995-02-16 | 1,180 | 1,180 | 1,110 | 1,140 | 20,600 | 1,140 |
| 1995-02-15 | 1,190 | 1,200 | 1,170 | 1,180 | 122,200 | 1,180 |
| 1995-02-14 | 1,240 | 1,240 | 1,190 | 1,210 | 47,400 | 1,210 |
| 1995-02-13 | 1,260 | 1,260 | 1,220 | 1,240 | 24,600 | 1,240 |
| 1995-02-10 | 1,280 | 1,280 | 1,220 | 1,250 | 37,800 | 1,250 |
| 1995-02-09 | 1,240 | 1,280 | 1,230 | 1,270 | 49,000 | 1,270 |
| 1995-02-08 | 1,230 | 1,260 | 1,210 | 1,260 | 40,100 | 1,260 |
| 1995-02-07 | 1,250 | 1,280 | 1,240 | 1,240 | 17,100 | 1,240 |
| 1995-02-06 | 1,300 | 1,330 | 1,270 | 1,270 | 30,200 | 1,270 |
| 1995-02-03 | 1,310 | 1,310 | 1,250 | 1,300 | 26,500 | 1,300 |
| 1995-02-02 | 1,370 | 1,370 | 1,310 | 1,310 | 154,500 | 1,310 |
| 1995-02-01 | 1,420 | 1,440 | 1,370 | 1,380 | 275,500 | 1,380 |
| 1995-01-31 | 1,360 | 1,420 | 1,320 | 1,410 | 511,600 | 1,410 |
| 1995-01-30 | 1,270 | 1,330 | 1,270 | 1,320 | 299,900 | 1,320 |
| 1995-01-27 | 1,260 | 1,290 | 1,230 | 1,250 | 211,100 | 1,250 |
| 1995-01-26 | 1,270 | 1,290 | 1,240 | 1,250 | 132,400 | 1,250 |
| 1995-01-25 | 1,180 | 1,310 | 1,180 | 1,250 | 495,900 | 1,250 |
| 1995-01-24 | 1,180 | 1,180 | 1,150 | 1,170 | 79,700 | 1,170 |
| 1995-01-23 | 1,190 | 1,220 | 1,160 | 1,200 | 195,400 | 1,200 |
| 1995-01-20 | 1,200 | 1,210 | 1,180 | 1,200 | 117,900 | 1,200 |
| 1995-01-19 | 1,230 | 1,240 | 1,200 | 1,200 | 181,400 | 1,200 |
| 1995-01-18 | 1,200 | 1,240 | 1,200 | 1,220 | 235,500 | 1,220 |
| 1995-01-17 | 1,170 | 1,190 | 1,140 | 1,190 | 15,900 | 1,190 |
| 1995-01-13 | 1,170 | 1,170 | 1,150 | 1,170 | 30,300 | 1,170 |
| 1995-01-12 | 1,180 | 1,190 | 1,160 | 1,170 | 20,200 | 1,170 |
| 1995-01-11 | 1,180 | 1,180 | 1,160 | 1,180 | 9,200 | 1,180 |
| 1995-01-10 | 1,160 | 1,190 | 1,160 | 1,180 | 21,700 | 1,180 |
| 1995-01-09 | 1,200 | 1,200 | 1,170 | 1,180 | 47,800 | 1,180 |
| 1995-01-06 | 1,190 | 1,200 | 1,160 | 1,180 | 48,200 | 1,180 |
| 1995-01-05 | 1,190 | 1,190 | 1,180 | 1,190 | 13,600 | 1,190 |
| 1995-01-04 | 1,200 | 1,200 | 1,180 | 1,200 | 6,900 | 1,200 |
分割・併合履歴 ： [1992-03-26]1株→1.08株 [1990-03-27]1株→1.07株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
