1952 新日本空調(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 | 1,480 | 1,620 | 1,480 | 1,560 | 56,600 | 1,418.18 |
| 1995-12-28 | 1,480 | 1,500 | 1,480 | 1,480 | 17,400 | 1,345.45 |
| 1995-12-27 | 1,460 | 1,470 | 1,460 | 1,470 | 5,100 | 1,336.36 |
| 1995-12-26 | 1,430 | 1,450 | 1,410 | 1,450 | 9,500 | 1,318.18 |
| 1995-12-25 | 1,450 | 1,450 | 1,420 | 1,430 | 5,800 | 1,300 |
| 1995-12-22 | 1,430 | 1,430 | 1,400 | 1,420 | 3,600 | 1,290.91 |
| 1995-12-21 | 1,400 | 1,410 | 1,400 | 1,410 | 3,800 | 1,281.82 |
| 1995-12-20 | 1,470 | 1,470 | 1,440 | 1,450 | 23,100 | 1,318.18 |
| 1995-12-19 | 1,400 | 1,450 | 1,400 | 1,450 | 10,400 | 1,318.18 |
| 1995-12-18 | 1,400 | 1,410 | 1,400 | 1,410 | 10,600 | 1,281.82 |
| 1995-12-15 | 1,370 | 1,380 | 1,360 | 1,370 | 19,200 | 1,245.45 |
| 1995-12-14 | 1,340 | 1,400 | 1,340 | 1,400 | 3,200 | 1,272.73 |
| 1995-12-13 | 1,360 | 1,360 | 1,340 | 1,360 | 21,300 | 1,236.36 |
| 1995-12-12 | 1,380 | 1,380 | 1,360 | 1,360 | 2,800 | 1,236.36 |
| 1995-12-11 | 1,350 | 1,400 | 1,350 | 1,400 | 20,600 | 1,272.73 |
| 1995-12-08 | 1,330 | 1,340 | 1,330 | 1,330 | 15,500 | 1,209.09 |
| 1995-12-07 | 1,330 | 1,380 | 1,330 | 1,380 | 6,400 | 1,254.55 |
| 1995-12-06 | 1,330 | 1,400 | 1,330 | 1,380 | 5,100 | 1,254.55 |
| 1995-12-05 | 1,350 | 1,350 | 1,320 | 1,320 | 10,400 | 1,200 |
| 1995-12-04 | 1,390 | 1,400 | 1,350 | 1,350 | 3,300 | 1,227.27 |
| 1995-12-01 | 1,350 | 1,400 | 1,340 | 1,390 | 4,400 | 1,263.64 |
| 1995-11-30 | 1,320 | 1,410 | 1,320 | 1,350 | 8,900 | 1,227.27 |
| 1995-11-29 | 1,400 | 1,400 | 1,320 | 1,320 | 5,900 | 1,200 |
| 1995-11-28 | 1,450 | 1,450 | 1,390 | 1,400 | 6,100 | 1,272.73 |
| 1995-11-27 | 1,390 | 1,410 | 1,380 | 1,400 | 6,500 | 1,272.73 |
| 1995-11-24 | 1,350 | 1,350 | 1,350 | 1,350 | 800 | 1,227.27 |
| 1995-11-22 | 1,420 | 1,420 | 1,360 | 1,400 | 2,600 | 1,272.73 |
| 1995-11-21 | 1,400 | 1,400 | 1,370 | 1,390 | 1,900 | 1,263.64 |
| 1995-11-20 | 1,400 | 1,420 | 1,390 | 1,410 | 19,200 | 1,281.82 |
| 1995-11-17 | 1,390 | 1,390 | 1,330 | 1,380 | 13,000 | 1,254.55 |
| 1995-11-16 | 1,370 | 1,370 | 1,340 | 1,350 | 16,200 | 1,227.27 |
| 1995-11-15 | 1,390 | 1,390 | 1,360 | 1,370 | 2,000 | 1,245.45 |
| 1995-11-14 | 1,390 | 1,390 | 1,370 | 1,370 | 2,700 | 1,245.45 |
| 1995-11-13 | 1,380 | 1,400 | 1,360 | 1,390 | 5,900 | 1,263.64 |
| 1995-11-10 | 1,390 | 1,400 | 1,390 | 1,400 | 2,500 | 1,272.73 |
| 1995-11-09 | 1,370 | 1,420 | 1,370 | 1,400 | 17,100 | 1,272.73 |
| 1995-11-08 | 1,380 | 1,400 | 1,370 | 1,370 | 4,100 | 1,245.45 |
| 1995-11-07 | 1,410 | 1,420 | 1,380 | 1,400 | 6,300 | 1,272.73 |
| 1995-11-06 | 1,380 | 1,410 | 1,380 | 1,400 | 4,900 | 1,272.73 |
| 1995-11-02 | 1,360 | 1,390 | 1,320 | 1,370 | 4,000 | 1,245.45 |
| 1995-11-01 | 1,390 | 1,390 | 1,350 | 1,360 | 4,000 | 1,236.36 |
| 1995-10-31 | 1,360 | 1,360 | 1,320 | 1,320 | 800 | 1,200 |
| 1995-10-30 | 1,340 | 1,350 | 1,320 | 1,350 | 6,400 | 1,227.27 |
| 1995-10-27 | 1,370 | 1,390 | 1,350 | 1,350 | 6,600 | 1,227.27 |
| 1995-10-26 | 1,420 | 1,420 | 1,350 | 1,350 | 3,200 | 1,227.27 |
| 1995-10-25 | 1,400 | 1,400 | 1,400 | 1,400 | 12,100 | 1,272.73 |
| 1995-10-24 | 1,430 | 1,440 | 1,400 | 1,400 | 15,900 | 1,272.73 |
| 1995-10-23 | 1,440 | 1,440 | 1,400 | 1,430 | 900 | 1,300 |
| 1995-10-20 | 1,480 | 1,480 | 1,450 | 1,480 | 22,600 | 1,345.45 |
| 1995-10-19 | 1,390 | 1,450 | 1,390 | 1,450 | 8,600 | 1,318.18 |
| 1995-10-18 | 1,360 | 1,390 | 1,350 | 1,390 | 8,300 | 1,263.64 |
| 1995-10-17 | 1,360 | 1,390 | 1,360 | 1,360 | 5,500 | 1,236.36 |
| 1995-10-16 | 1,360 | 1,360 | 1,360 | 1,360 | 1,800 | 1,236.36 |
| 1995-10-13 | 1,360 | 1,360 | 1,340 | 1,340 | 2,000 | 1,218.18 |
| 1995-10-12 | 1,360 | 1,360 | 1,320 | 1,360 | 2,200 | 1,236.36 |
| 1995-10-11 | 1,340 | 1,340 | 1,340 | 1,340 | 3,400 | 1,218.18 |
| 1995-10-09 | 1,420 | 1,420 | 1,340 | 1,340 | 1,100 | 1,218.18 |
| 1995-10-06 | 1,350 | 1,420 | 1,320 | 1,420 | 2,800 | 1,290.91 |
| 1995-10-05 | 1,360 | 1,360 | 1,350 | 1,350 | 800 | 1,227.27 |
| 1995-10-04 | 1,370 | 1,390 | 1,350 | 1,350 | 3,300 | 1,227.27 |
| 1995-10-03 | 1,370 | 1,370 | 1,350 | 1,370 | 2,400 | 1,245.45 |
| 1995-10-02 | 1,360 | 1,360 | 1,320 | 1,350 | 900 | 1,227.27 |
| 1995-09-29 | 1,370 | 1,370 | 1,350 | 1,370 | 4,200 | 1,245.45 |
| 1995-09-28 | 1,340 | 1,350 | 1,320 | 1,350 | 6,000 | 1,227.27 |
| 1995-09-27 | 1,340 | 1,350 | 1,330 | 1,350 | 4,000 | 1,227.27 |
| 1995-09-26 | 1,310 | 1,340 | 1,310 | 1,340 | 700 | 1,218.18 |
| 1995-09-25 | 1,360 | 1,360 | 1,310 | 1,310 | 7,600 | 1,190.91 |
| 1995-09-22 | 1,390 | 1,390 | 1,290 | 1,290 | 8,100 | 1,172.73 |
| 1995-09-21 | 1,380 | 1,400 | 1,370 | 1,400 | 3,300 | 1,272.73 |
| 1995-09-20 | 1,450 | 1,450 | 1,400 | 1,450 | 21,200 | 1,318.18 |
| 1995-09-19 | 1,390 | 1,420 | 1,390 | 1,420 | 8,500 | 1,290.91 |
| 1995-09-18 | 1,420 | 1,420 | 1,390 | 1,390 | 3,700 | 1,263.64 |
| 1995-09-14 | 1,430 | 1,430 | 1,390 | 1,400 | 7,300 | 1,272.73 |
| 1995-09-13 | 1,410 | 1,410 | 1,390 | 1,410 | 2,800 | 1,281.82 |
| 1995-09-12 | 1,450 | 1,450 | 1,390 | 1,390 | 2,400 | 1,263.64 |
| 1995-09-11 | 1,440 | 1,450 | 1,430 | 1,450 | 17,600 | 1,318.18 |
| 1995-09-08 | 1,490 | 1,490 | 1,440 | 1,440 | 24,800 | 1,309.09 |
| 1995-09-07 | 1,350 | 1,370 | 1,340 | 1,370 | 4,400 | 1,245.45 |
| 1995-09-06 | 1,330 | 1,350 | 1,330 | 1,350 | 11,000 | 1,227.27 |
| 1995-09-05 | 1,350 | 1,350 | 1,320 | 1,320 | 3,500 | 1,200 |
| 1995-09-04 | 1,400 | 1,400 | 1,370 | 1,370 | 3,200 | 1,245.45 |
| 1995-09-01 | 1,390 | 1,420 | 1,380 | 1,420 | 1,500 | 1,290.91 |
| 1995-08-31 | 1,380 | 1,400 | 1,350 | 1,400 | 3,100 | 1,272.73 |
| 1995-08-30 | 1,430 | 1,430 | 1,380 | 1,380 | 4,900 | 1,254.55 |
| 1995-08-29 | 1,430 | 1,430 | 1,370 | 1,430 | 6,400 | 1,300 |
| 1995-08-28 | 1,430 | 1,430 | 1,400 | 1,430 | 6,300 | 1,300 |
| 1995-08-25 | 1,370 | 1,400 | 1,370 | 1,390 | 33,400 | 1,263.64 |
| 1995-08-24 | 1,360 | 1,360 | 1,330 | 1,360 | 5,200 | 1,236.36 |
| 1995-08-23 | 1,370 | 1,380 | 1,350 | 1,350 | 3,900 | 1,227.27 |
| 1995-08-22 | 1,400 | 1,420 | 1,380 | 1,380 | 26,600 | 1,254.55 |
| 1995-08-21 | 1,450 | 1,450 | 1,400 | 1,400 | 31,100 | 1,272.73 |
| 1995-08-18 | 1,330 | 1,390 | 1,330 | 1,390 | 14,100 | 1,263.64 |
| 1995-08-17 | 1,340 | 1,350 | 1,320 | 1,330 | 3,800 | 1,209.09 |
| 1995-08-16 | 1,300 | 1,350 | 1,300 | 1,320 | 14,200 | 1,200 |
| 1995-08-15 | 1,220 | 1,290 | 1,200 | 1,290 | 20,500 | 1,172.73 |
| 1995-08-14 | 1,240 | 1,270 | 1,200 | 1,200 | 6,000 | 1,090.91 |
| 1995-08-11 | 1,180 | 1,200 | 1,180 | 1,200 | 3,700 | 1,090.91 |
| 1995-08-10 | 1,160 | 1,180 | 1,160 | 1,180 | 3,700 | 1,072.73 |
| 1995-08-09 | 1,180 | 1,180 | 1,180 | 1,180 | 2,100 | 1,072.73 |
| 1995-08-08 | 1,170 | 1,190 | 1,170 | 1,180 | 2,700 | 1,072.73 |
| 1995-08-07 | 1,190 | 1,190 | 1,160 | 1,170 | 1,100 | 1,063.64 |
| 1995-08-04 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,081.82 |
| 1995-08-03 | 1,210 | 1,220 | 1,190 | 1,190 | 3,700 | 1,081.82 |
| 1995-08-02 | 1,160 | 1,210 | 1,160 | 1,200 | 4,100 | 1,090.91 |
| 1995-08-01 | 1,230 | 1,260 | 1,190 | 1,200 | 13,500 | 1,090.91 |
| 1995-07-31 | 1,200 | 1,260 | 1,200 | 1,250 | 5,000 | 1,136.36 |
| 1995-07-28 | 1,220 | 1,220 | 1,200 | 1,210 | 7,400 | 1,100 |
| 1995-07-27 | 1,150 | 1,150 | 1,110 | 1,140 | 3,300 | 1,036.36 |
| 1995-07-26 | 1,160 | 1,160 | 1,140 | 1,160 | 3,800 | 1,054.55 |
| 1995-07-25 | 1,160 | 1,160 | 1,100 | 1,160 | 14,400 | 1,054.55 |
| 1995-07-24 | 1,180 | 1,180 | 1,160 | 1,160 | 2,800 | 1,054.55 |
| 1995-07-21 | 1,190 | 1,190 | 1,160 | 1,190 | 17,000 | 1,081.82 |
| 1995-07-20 | 1,190 | 1,190 | 1,160 | 1,190 | 26,200 | 1,081.82 |
| 1995-07-19 | 1,200 | 1,200 | 1,180 | 1,190 | 5,400 | 1,081.82 |
| 1995-07-18 | 1,240 | 1,240 | 1,200 | 1,200 | 8,700 | 1,090.91 |
| 1995-07-17 | 1,200 | 1,240 | 1,200 | 1,220 | 13,300 | 1,109.09 |
| 1995-07-14 | 1,310 | 1,310 | 1,280 | 1,280 | 20,400 | 1,163.64 |
| 1995-07-13 | 1,340 | 1,340 | 1,310 | 1,310 | 4,400 | 1,190.91 |
| 1995-07-12 | 1,320 | 1,320 | 1,300 | 1,300 | 3,600 | 1,181.82 |
| 1995-07-11 | 1,290 | 1,300 | 1,270 | 1,300 | 6,500 | 1,181.82 |
| 1995-07-10 | 1,250 | 1,270 | 1,250 | 1,250 | 3,500 | 1,136.36 |
| 1995-07-07 | 1,210 | 1,230 | 1,200 | 1,200 | 4,200 | 1,090.91 |
| 1995-07-06 | 1,200 | 1,200 | 1,170 | 1,170 | 1,400 | 1,063.64 |
| 1995-07-05 | 1,200 | 1,210 | 1,200 | 1,200 | 400 | 1,090.91 |
| 1995-07-04 | 1,220 | 1,220 | 1,210 | 1,210 | 8,200 | 1,100 |
| 1995-07-03 | 1,170 | 1,200 | 1,170 | 1,200 | 22,700 | 1,090.91 |
| 1995-06-30 | 1,110 | 1,120 | 1,110 | 1,110 | 1,700 | 1,009.09 |
| 1995-06-29 | 1,140 | 1,140 | 1,110 | 1,120 | 2,600 | 1,018.18 |
| 1995-06-28 | 1,160 | 1,160 | 1,100 | 1,100 | 8,100 | 1,000 |
| 1995-06-27 | 1,140 | 1,140 | 1,120 | 1,120 | 2,900 | 1,018.18 |
| 1995-06-26 | 1,160 | 1,180 | 1,100 | 1,100 | 6,400 | 1,000 |
| 1995-06-23 | 1,170 | 1,180 | 1,080 | 1,080 | 3,400 | 981.82 |
| 1995-06-22 | 1,200 | 1,200 | 1,180 | 1,180 | 2,400 | 1,072.73 |
| 1995-06-21 | 1,180 | 1,180 | 1,160 | 1,180 | 10,400 | 1,072.73 |
| 1995-06-20 | 1,130 | 1,130 | 1,130 | 1,130 | 16,500 | 1,027.27 |
| 1995-06-19 | 1,100 | 1,100 | 1,080 | 1,080 | 19,700 | 981.82 |
| 1995-06-16 | 1,150 | 1,150 | 1,100 | 1,100 | 19,000 | 1,000 |
| 1995-06-15 | 1,080 | 1,150 | 1,080 | 1,120 | 11,500 | 1,018.18 |
| 1995-06-14 | 1,060 | 1,070 | 1,050 | 1,070 | 9,600 | 972.73 |
| 1995-06-13 | 1,050 | 1,070 | 1,050 | 1,070 | 4,200 | 972.73 |
| 1995-06-12 | 1,090 | 1,090 | 1,050 | 1,070 | 5,000 | 972.73 |
| 1995-06-09 | 1,100 | 1,100 | 1,090 | 1,090 | 8,100 | 990.91 |
| 1995-06-08 | 1,120 | 1,130 | 1,100 | 1,100 | 27,400 | 1,000 |
| 1995-06-07 | 1,200 | 1,200 | 1,120 | 1,120 | 6,700 | 1,018.18 |
| 1995-06-06 | 1,220 | 1,250 | 1,200 | 1,200 | 15,800 | 1,090.91 |
| 1995-06-05 | 1,250 | 1,250 | 1,200 | 1,210 | 2,500 | 1,100 |
| 1995-06-02 | 1,260 | 1,280 | 1,260 | 1,260 | 4,900 | 1,145.45 |
| 1995-06-01 | 1,280 | 1,280 | 1,250 | 1,260 | 19,000 | 1,145.45 |
| 1995-05-31 | 1,340 | 1,340 | 1,310 | 1,310 | 600 | 1,190.91 |
| 1995-05-30 | 1,370 | 1,370 | 1,340 | 1,340 | 900 | 1,218.18 |
| 1995-05-29 | 1,420 | 1,430 | 1,360 | 1,370 | 5,900 | 1,245.45 |
| 1995-05-26 | 1,380 | 1,380 | 1,350 | 1,380 | 1,600 | 1,254.55 |
| 1995-05-25 | 1,390 | 1,390 | 1,380 | 1,380 | 3,000 | 1,254.55 |
| 1995-05-24 | 1,400 | 1,430 | 1,400 | 1,430 | 300 | 1,300 |
| 1995-05-23 | 1,380 | 1,390 | 1,380 | 1,390 | 1,400 | 1,263.64 |
| 1995-05-22 | 1,430 | 1,430 | 1,390 | 1,430 | 19,100 | 1,300 |
| 1995-05-19 | 1,390 | 1,390 | 1,350 | 1,390 | 9,600 | 1,263.64 |
| 1995-05-18 | 1,430 | 1,450 | 1,410 | 1,410 | 13,400 | 1,281.82 |
| 1995-05-17 | 1,540 | 1,550 | 1,480 | 1,500 | 13,700 | 1,363.64 |
| 1995-05-16 | 1,540 | 1,570 | 1,540 | 1,540 | 3,900 | 1,400 |
| 1995-05-15 | 1,540 | 1,590 | 1,500 | 1,540 | 1,400 | 1,400 |
| 1995-05-12 | 1,590 | 1,590 | 1,540 | 1,540 | 7,800 | 1,400 |
| 1995-05-11 | 1,590 | 1,590 | 1,590 | 1,590 | 2,200 | 1,445.45 |
| 1995-05-10 | 1,600 | 1,620 | 1,590 | 1,590 | 400 | 1,445.45 |
| 1995-05-09 | 1,680 | 1,680 | 1,590 | 1,600 | 3,800 | 1,454.55 |
| 1995-05-08 | 1,680 | 1,680 | 1,620 | 1,620 | 3,300 | 1,472.73 |
| 1995-05-02 | 1,660 | 1,670 | 1,650 | 1,670 | 1,600 | 1,518.18 |
| 1995-05-01 | 1,560 | 1,570 | 1,560 | 1,570 | 600 | 1,427.27 |
| 1995-04-28 | 1,630 | 1,630 | 1,550 | 1,600 | 7,400 | 1,454.55 |
| 1995-04-27 | 1,600 | 1,600 | 1,580 | 1,600 | 12,900 | 1,454.55 |
| 1995-04-26 | 1,620 | 1,630 | 1,590 | 1,590 | 9,700 | 1,445.45 |
| 1995-04-25 | 1,580 | 1,610 | 1,580 | 1,590 | 1,600 | 1,445.45 |
| 1995-04-24 | 1,650 | 1,650 | 1,580 | 1,580 | 14,400 | 1,436.36 |
| 1995-04-21 | 1,730 | 1,740 | 1,650 | 1,650 | 19,600 | 1,500 |
| 1995-04-20 | 1,790 | 1,790 | 1,700 | 1,730 | 16,400 | 1,572.73 |
| 1995-04-19 | 1,620 | 1,650 | 1,610 | 1,650 | 6,500 | 1,500 |
| 1995-04-18 | 1,660 | 1,660 | 1,610 | 1,610 | 6,600 | 1,463.64 |
| 1995-04-17 | 1,600 | 1,630 | 1,600 | 1,600 | 2,200 | 1,454.55 |
| 1995-04-14 | 1,580 | 1,590 | 1,570 | 1,590 | 10,200 | 1,445.45 |
| 1995-04-13 | 1,570 | 1,600 | 1,570 | 1,570 | 6,200 | 1,427.27 |
| 1995-04-11 | 1,570 | 1,600 | 1,570 | 1,570 | 2,200 | 1,427.27 |
| 1995-04-10 | 1,540 | 1,550 | 1,530 | 1,550 | 6,300 | 1,409.09 |
| 1995-04-07 | 1,550 | 1,570 | 1,520 | 1,520 | 3,000 | 1,381.82 |
| 1995-04-06 | 1,560 | 1,590 | 1,560 | 1,560 | 14,100 | 1,418.18 |
| 1995-04-05 | 1,520 | 1,560 | 1,520 | 1,560 | 5,000 | 1,418.18 |
| 1995-04-04 | 1,550 | 1,550 | 1,520 | 1,520 | 10,800 | 1,381.82 |
| 1995-04-03 | 1,520 | 1,520 | 1,520 | 1,520 | 6,500 | 1,381.82 |
| 1995-03-31 | 1,550 | 1,550 | 1,520 | 1,520 | 1,000 | 1,381.82 |
| 1995-03-30 | 1,550 | 1,550 | 1,520 | 1,520 | 600 | 1,381.82 |
| 1995-03-29 | 1,520 | 1,540 | 1,520 | 1,520 | 8,400 | 1,381.82 |
| 1995-03-28 | 1,540 | 1,550 | 1,520 | 1,520 | 3,600 | 1,381.82 |
| 1995-03-27 | 1,530 | 1,610 | 1,500 | 1,500 | 628,400 | 1,363.64 |
| 1995-03-24 | 1,500 | 1,550 | 1,500 | 1,530 | 1,143,400 | 1,390.91 |
| 1995-03-23 | 1,500 | 1,500 | 1,490 | 1,500 | 506,600 | 1,363.64 |
| 1995-03-22 | 1,500 | 1,500 | 1,500 | 1,500 | 14,700 | 1,363.64 |
| 1995-03-20 | 1,560 | 1,560 | 1,500 | 1,500 | 20,200 | 1,363.64 |
| 1995-03-17 | 1,500 | 1,500 | 1,500 | 1,500 | 4,600 | 1,363.64 |
| 1995-03-16 | 1,500 | 1,500 | 1,500 | 1,500 | 10,800 | 1,363.64 |
| 1995-03-15 | 1,500 | 1,520 | 1,500 | 1,520 | 2,900 | 1,381.82 |
| 1995-03-14 | 1,510 | 1,510 | 1,500 | 1,500 | 5,200 | 1,363.64 |
| 1995-03-13 | 1,520 | 1,520 | 1,500 | 1,500 | 2,100 | 1,363.64 |
| 1995-03-10 | 1,500 | 1,510 | 1,500 | 1,510 | 12,300 | 1,372.73 |
| 1995-03-09 | 1,500 | 1,530 | 1,500 | 1,500 | 2,400 | 1,363.64 |
| 1995-03-08 | 1,520 | 1,520 | 1,500 | 1,500 | 3,200 | 1,363.64 |
| 1995-03-07 | 1,520 | 1,540 | 1,520 | 1,520 | 31,000 | 1,381.82 |
| 1995-03-06 | 1,540 | 1,540 | 1,520 | 1,540 | 53,800 | 1,400 |
| 1995-03-03 | 1,520 | 1,540 | 1,520 | 1,540 | 7,900 | 1,400 |
| 1995-03-02 | 1,580 | 1,580 | 1,520 | 1,520 | 13,400 | 1,381.82 |
| 1995-03-01 | 1,520 | 1,530 | 1,520 | 1,520 | 3,500 | 1,381.82 |
| 1995-02-28 | 1,520 | 1,580 | 1,520 | 1,520 | 7,500 | 1,381.82 |
| 1995-02-27 | 1,520 | 1,530 | 1,500 | 1,500 | 8,700 | 1,363.64 |
| 1995-02-24 | 1,550 | 1,580 | 1,520 | 1,530 | 6,200 | 1,390.91 |
| 1995-02-23 | 1,530 | 1,550 | 1,520 | 1,550 | 8,100 | 1,409.09 |
| 1995-02-22 | 1,550 | 1,580 | 1,520 | 1,580 | 3,300 | 1,436.36 |
| 1995-02-21 | 1,520 | 1,550 | 1,510 | 1,520 | 77,200 | 1,381.82 |
| 1995-02-20 | 1,560 | 1,560 | 1,510 | 1,510 | 19,600 | 1,372.73 |
| 1995-02-17 | 1,510 | 1,530 | 1,510 | 1,530 | 18,200 | 1,390.91 |
| 1995-02-16 | 1,510 | 1,530 | 1,500 | 1,500 | 8,500 | 1,363.64 |
| 1995-02-15 | 1,510 | 1,530 | 1,510 | 1,510 | 7,700 | 1,372.73 |
| 1995-02-14 | 1,530 | 1,530 | 1,500 | 1,500 | 1,600 | 1,363.64 |
| 1995-02-13 | 1,530 | 1,530 | 1,520 | 1,530 | 4,300 | 1,390.91 |
| 1995-02-10 | 1,500 | 1,550 | 1,490 | 1,550 | 53,400 | 1,409.09 |
| 1995-02-09 | 1,550 | 1,550 | 1,490 | 1,490 | 53,200 | 1,354.55 |
| 1995-02-08 | 1,600 | 1,600 | 1,560 | 1,590 | 3,500 | 1,445.45 |
| 1995-02-07 | 1,610 | 1,630 | 1,600 | 1,600 | 5,800 | 1,454.55 |
| 1995-02-06 | 1,620 | 1,650 | 1,600 | 1,650 | 4,600 | 1,500 |
| 1995-02-03 | 1,670 | 1,670 | 1,650 | 1,650 | 3,500 | 1,500 |
| 1995-02-02 | 1,690 | 1,690 | 1,650 | 1,650 | 4,700 | 1,500 |
| 1995-02-01 | 1,690 | 1,690 | 1,670 | 1,680 | 4,200 | 1,527.27 |
| 1995-01-31 | 1,700 | 1,710 | 1,660 | 1,710 | 30,700 | 1,554.55 |
| 1995-01-30 | 1,670 | 1,690 | 1,640 | 1,680 | 54,700 | 1,527.27 |
| 1995-01-27 | 1,680 | 1,680 | 1,650 | 1,670 | 35,000 | 1,518.18 |
| 1995-01-26 | 1,670 | 1,700 | 1,630 | 1,690 | 55,300 | 1,536.36 |
| 1995-01-25 | 1,670 | 1,700 | 1,640 | 1,670 | 52,400 | 1,518.18 |
| 1995-01-24 | 1,670 | 1,710 | 1,580 | 1,640 | 15,500 | 1,490.91 |
| 1995-01-23 | 1,750 | 1,760 | 1,700 | 1,700 | 12,900 | 1,545.45 |
| 1995-01-20 | 1,780 | 1,780 | 1,740 | 1,750 | 33,700 | 1,590.91 |
| 1995-01-19 | 1,760 | 1,760 | 1,730 | 1,760 | 9,100 | 1,600 |
| 1995-01-18 | 1,770 | 1,800 | 1,750 | 1,750 | 14,100 | 1,590.91 |
| 1995-01-17 | 1,790 | 1,800 | 1,760 | 1,760 | 20,300 | 1,600 |
| 1995-01-13 | 1,800 | 1,800 | 1,750 | 1,750 | 3,500 | 1,590.91 |
| 1995-01-12 | 1,790 | 1,790 | 1,760 | 1,780 | 3,600 | 1,618.18 |
| 1995-01-11 | 1,770 | 1,800 | 1,770 | 1,800 | 6,400 | 1,636.36 |
| 1995-01-10 | 1,760 | 1,770 | 1,760 | 1,770 | 4,800 | 1,609.09 |
| 1995-01-09 | 1,760 | 1,790 | 1,750 | 1,750 | 800 | 1,590.91 |
| 1995-01-06 | 1,800 | 1,800 | 1,770 | 1,790 | 4,800 | 1,627.27 |
| 1995-01-05 | 1,820 | 1,820 | 1,780 | 1,790 | 3,400 | 1,627.27 |
| 1995-01-04 | 1,770 | 1,800 | 1,770 | 1,800 | 2,200 | 1,636.36 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.25株