1954 日本工営(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 | 1,000 | 1,000 | 989 | 989 | 6,000 | 4,495.45 |
| 1995-12-28 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 4,545.45 |
| 1995-12-27 | 1,010 | 1,020 | 1,000 | 1,020 | 3,000 | 4,636.36 |
| 1995-12-26 | 1,010 | 1,020 | 1,010 | 1,020 | 95,000 | 4,636.36 |
| 1995-12-25 | 1,020 | 1,020 | 1,020 | 1,020 | 21,000 | 4,636.36 |
| 1995-12-22 | 993 | 1,020 | 991 | 1,000 | 63,000 | 4,545.45 |
| 1995-12-21 | 983 | 990 | 983 | 983 | 24,000 | 4,468.18 |
| 1995-12-20 | 964 | 1,000 | 964 | 977 | 38,000 | 4,440.91 |
| 1995-12-19 | 980 | 984 | 958 | 959 | 267,000 | 4,359.09 |
| 1995-12-18 | 1,020 | 1,030 | 992 | 992 | 7,000 | 4,509.09 |
| 1995-12-15 | 1,000 | 1,030 | 990 | 1,030 | 29,000 | 4,681.82 |
| 1995-12-14 | 1,000 | 1,030 | 1,000 | 1,030 | 72,000 | 4,681.82 |
| 1995-12-13 | 999 | 1,020 | 999 | 1,020 | 104,000 | 4,636.36 |
| 1995-12-12 | 1,000 | 1,000 | 995 | 999 | 175,000 | 4,540.91 |
| 1995-12-11 | 981 | 994 | 981 | 993 | 125,000 | 4,513.64 |
| 1995-12-08 | 1,000 | 1,010 | 999 | 999 | 67,000 | 4,540.91 |
| 1995-12-07 | 1,050 | 1,060 | 1,010 | 1,030 | 116,000 | 4,681.82 |
| 1995-12-06 | 1,050 | 1,060 | 1,040 | 1,060 | 236,000 | 4,818.18 |
| 1995-12-05 | 1,060 | 1,060 | 1,050 | 1,060 | 156,000 | 4,818.18 |
| 1995-12-04 | 1,070 | 1,070 | 1,030 | 1,060 | 37,000 | 4,818.18 |
| 1995-12-01 | 1,050 | 1,050 | 1,050 | 1,050 | 22,000 | 4,772.73 |
| 1995-11-30 | 1,020 | 1,040 | 1,020 | 1,030 | 22,000 | 4,681.82 |
| 1995-11-29 | 1,020 | 1,020 | 1,000 | 1,000 | 19,000 | 4,545.45 |
| 1995-11-28 | 1,010 | 1,020 | 1,010 | 1,020 | 64,000 | 4,636.36 |
| 1995-11-27 | 1,000 | 1,010 | 990 | 1,010 | 264,000 | 4,590.91 |
| 1995-11-24 | 993 | 1,000 | 993 | 1,000 | 62,000 | 4,545.45 |
| 1995-11-22 | 965 | 981 | 965 | 973 | 20,000 | 4,422.73 |
| 1995-11-21 | 960 | 972 | 960 | 970 | 92,000 | 4,409.09 |
| 1995-11-20 | 957 | 970 | 957 | 970 | 23,000 | 4,409.09 |
| 1995-11-17 | 956 | 965 | 956 | 956 | 32,000 | 4,345.45 |
| 1995-11-16 | 957 | 960 | 955 | 955 | 102,000 | 4,340.91 |
| 1995-11-15 | 961 | 961 | 957 | 957 | 78,000 | 4,350 |
| 1995-11-14 | 973 | 973 | 959 | 960 | 283,000 | 4,363.64 |
| 1995-11-13 | 960 | 970 | 960 | 970 | 79,000 | 4,409.09 |
| 1995-11-10 | 975 | 975 | 961 | 967 | 227,000 | 4,395.45 |
| 1995-11-09 | 994 | 994 | 985 | 990 | 92,000 | 4,500 |
| 1995-11-08 | 1,010 | 1,010 | 990 | 1,000 | 192,000 | 4,545.45 |
| 1995-11-07 | 1,010 | 1,020 | 1,010 | 1,010 | 37,000 | 4,590.91 |
| 1995-11-06 | 1,050 | 1,050 | 1,020 | 1,030 | 226,000 | 4,681.82 |
| 1995-11-02 | 1,030 | 1,050 | 1,030 | 1,050 | 39,000 | 4,772.73 |
| 1995-11-01 | 1,040 | 1,040 | 1,020 | 1,020 | 3,000 | 4,636.36 |
| 1995-10-31 | 1,020 | 1,040 | 1,000 | 1,040 | 42,000 | 4,727.27 |
| 1995-10-30 | 1,020 | 1,030 | 1,010 | 1,010 | 110,000 | 4,590.91 |
| 1995-10-27 | 1,030 | 1,040 | 1,020 | 1,030 | 30,000 | 4,681.82 |
| 1995-10-26 | 1,040 | 1,040 | 1,030 | 1,030 | 50,000 | 4,681.82 |
| 1995-10-25 | 1,060 | 1,060 | 1,050 | 1,060 | 109,000 | 4,818.18 |
| 1995-10-24 | 1,040 | 1,050 | 1,040 | 1,050 | 61,000 | 4,772.73 |
| 1995-10-23 | 1,030 | 1,060 | 1,030 | 1,060 | 74,000 | 4,818.18 |
| 1995-10-20 | 1,030 | 1,050 | 1,030 | 1,050 | 16,000 | 4,772.73 |
| 1995-10-19 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 4,727.27 |
| 1995-10-18 | 1,030 | 1,030 | 1,020 | 1,020 | 15,000 | 4,636.36 |
| 1995-10-17 | 1,010 | 1,070 | 1,010 | 1,070 | 43,000 | 4,863.64 |
| 1995-10-16 | 1,010 | 1,030 | 1,010 | 1,030 | 30,000 | 4,681.82 |
| 1995-10-13 | 1,000 | 1,010 | 1,000 | 1,010 | 24,000 | 4,590.91 |
| 1995-10-12 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 4,590.91 |
| 1995-10-11 | 1,040 | 1,040 | 1,000 | 1,000 | 29,000 | 4,545.45 |
| 1995-10-09 | 1,020 | 1,040 | 1,010 | 1,020 | 52,000 | 4,636.36 |
| 1995-10-06 | 1,010 | 1,040 | 1,000 | 1,040 | 29,000 | 4,727.27 |
| 1995-10-05 | 1,010 | 1,020 | 1,000 | 1,000 | 53,000 | 4,545.45 |
| 1995-10-04 | 1,020 | 1,020 | 1,020 | 1,020 | 12,000 | 4,636.36 |
| 1995-10-03 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 | 4,590.91 |
| 1995-10-02 | 1,010 | 1,030 | 1,010 | 1,010 | 19,000 | 4,590.91 |
| 1995-09-29 | 1,020 | 1,080 | 1,020 | 1,080 | 170,000 | 4,909.09 |
| 1995-09-28 | 1,030 | 1,030 | 1,000 | 1,000 | 38,000 | 4,545.45 |
| 1995-09-27 | 1,020 | 1,020 | 1,000 | 1,010 | 265,000 | 4,590.91 |
| 1995-09-26 | 1,030 | 1,030 | 1,000 | 1,020 | 42,000 | 4,636.36 |
| 1995-09-25 | 1,020 | 1,030 | 1,020 | 1,030 | 35,000 | 4,681.82 |
| 1995-09-22 | 1,000 | 1,020 | 990 | 990 | 41,000 | 4,500 |
| 1995-09-21 | 1,050 | 1,050 | 1,040 | 1,040 | 27,000 | 4,727.27 |
| 1995-09-20 | 1,070 | 1,070 | 1,040 | 1,070 | 136,000 | 4,863.64 |
| 1995-09-19 | 1,050 | 1,050 | 1,000 | 1,030 | 27,000 | 4,681.82 |
| 1995-09-18 | 1,090 | 1,100 | 1,060 | 1,060 | 118,000 | 4,818.18 |
| 1995-09-14 | 1,070 | 1,100 | 1,050 | 1,100 | 52,000 | 5,000 |
| 1995-09-13 | 1,040 | 1,100 | 1,040 | 1,100 | 97,000 | 5,000 |
| 1995-09-12 | 1,020 | 1,050 | 1,020 | 1,040 | 323,000 | 4,727.27 |
| 1995-09-11 | 1,000 | 1,020 | 984 | 1,020 | 139,000 | 4,636.36 |
| 1995-09-08 | 981 | 1,020 | 980 | 1,020 | 51,000 | 4,636.36 |
| 1995-09-07 | 999 | 1,000 | 981 | 981 | 56,000 | 4,459.09 |
| 1995-09-06 | 980 | 999 | 975 | 980 | 173,000 | 4,454.55 |
| 1995-09-05 | 999 | 999 | 970 | 970 | 6,000 | 4,409.09 |
| 1995-09-04 | 975 | 1,000 | 975 | 1,000 | 28,000 | 4,545.45 |
| 1995-09-01 | 999 | 999 | 989 | 989 | 80,000 | 4,495.45 |
| 1995-08-31 | 979 | 989 | 979 | 979 | 66,000 | 4,450 |
| 1995-08-30 | 983 | 986 | 983 | 984 | 76,000 | 4,472.73 |
| 1995-08-29 | 960 | 984 | 960 | 984 | 95,000 | 4,472.73 |
| 1995-08-28 | 960 | 969 | 960 | 969 | 96,000 | 4,404.55 |
| 1995-08-25 | 970 | 970 | 953 | 961 | 52,000 | 4,368.18 |
| 1995-08-24 | 951 | 956 | 950 | 950 | 36,000 | 4,318.18 |
| 1995-08-23 | 960 | 960 | 950 | 955 | 29,000 | 4,340.91 |
| 1995-08-22 | 964 | 973 | 955 | 960 | 28,000 | 4,363.64 |
| 1995-08-21 | 970 | 980 | 960 | 960 | 42,000 | 4,363.64 |
| 1995-08-18 | 990 | 990 | 960 | 960 | 293,000 | 4,363.64 |
| 1995-08-17 | 999 | 1,010 | 999 | 1,000 | 70,000 | 4,545.45 |
| 1995-08-16 | 1,000 | 1,020 | 1,000 | 1,010 | 193,000 | 4,590.91 |
| 1995-08-15 | 980 | 995 | 980 | 994 | 442,000 | 4,518.18 |
| 1995-08-14 | 977 | 980 | 970 | 979 | 386,000 | 4,450 |
| 1995-08-11 | 970 | 975 | 958 | 975 | 206,000 | 4,431.82 |
| 1995-08-10 | 941 | 970 | 941 | 960 | 131,000 | 4,363.64 |
| 1995-08-09 | 943 | 952 | 940 | 940 | 26,000 | 4,272.73 |
| 1995-08-08 | 955 | 957 | 953 | 953 | 43,000 | 4,331.82 |
| 1995-08-07 | 941 | 949 | 940 | 949 | 26,000 | 4,313.64 |
| 1995-08-04 | 940 | 940 | 937 | 940 | 11,000 | 4,272.73 |
| 1995-08-03 | 954 | 959 | 950 | 955 | 52,000 | 4,340.91 |
| 1995-08-02 | 930 | 954 | 930 | 954 | 52,000 | 4,336.36 |
| 1995-08-01 | 949 | 949 | 939 | 939 | 6,000 | 4,268.18 |
| 1995-07-31 | 950 | 955 | 950 | 955 | 32,000 | 4,340.91 |
| 1995-07-28 | 940 | 950 | 938 | 950 | 129,000 | 4,318.18 |
| 1995-07-27 | 941 | 960 | 941 | 950 | 52,000 | 4,318.18 |
| 1995-07-26 | 960 | 960 | 960 | 960 | 121,000 | 4,363.64 |
| 1995-07-25 | 960 | 970 | 960 | 970 | 25,000 | 4,409.09 |
| 1995-07-24 | 955 | 970 | 955 | 970 | 50,000 | 4,409.09 |
| 1995-07-21 | 945 | 960 | 945 | 955 | 86,000 | 4,340.91 |
| 1995-07-20 | 949 | 955 | 945 | 945 | 55,000 | 4,295.45 |
| 1995-07-19 | 956 | 964 | 950 | 950 | 123,000 | 4,318.18 |
| 1995-07-18 | 985 | 990 | 965 | 965 | 127,000 | 4,386.36 |
| 1995-07-17 | 974 | 980 | 970 | 980 | 68,000 | 4,454.55 |
| 1995-07-14 | 955 | 980 | 955 | 979 | 136,000 | 4,450 |
| 1995-07-13 | 950 | 960 | 950 | 960 | 49,000 | 4,363.64 |
| 1995-07-12 | 944 | 956 | 940 | 950 | 147,000 | 4,318.18 |
| 1995-07-11 | 930 | 942 | 925 | 942 | 54,000 | 4,281.82 |
| 1995-07-10 | 940 | 955 | 930 | 930 | 122,000 | 4,227.27 |
| 1995-07-07 | 950 | 964 | 931 | 931 | 179,000 | 4,231.82 |
| 1995-07-06 | 940 | 960 | 940 | 960 | 43,000 | 4,363.64 |
| 1995-07-05 | 920 | 941 | 920 | 941 | 48,000 | 4,277.27 |
| 1995-07-04 | 917 | 917 | 915 | 917 | 10,000 | 4,168.18 |
| 1995-07-03 | 939 | 939 | 915 | 915 | 21,000 | 4,159.09 |
| 1995-06-30 | 950 | 950 | 940 | 940 | 82,000 | 4,272.73 |
| 1995-06-29 | 941 | 942 | 937 | 938 | 39,000 | 4,263.64 |
| 1995-06-28 | 942 | 942 | 939 | 941 | 71,000 | 4,277.27 |
| 1995-06-27 | 942 | 942 | 940 | 942 | 37,000 | 4,281.82 |
| 1995-06-26 | 942 | 942 | 940 | 940 | 16,000 | 4,272.73 |
| 1995-06-23 | 930 | 930 | 930 | 930 | 22,000 | 4,227.27 |
| 1995-06-22 | 925 | 925 | 925 | 925 | 18,000 | 4,204.55 |
| 1995-06-21 | 910 | 925 | 910 | 925 | 42,000 | 4,204.55 |
| 1995-06-20 | 918 | 918 | 902 | 904 | 20,000 | 4,109.09 |
| 1995-06-19 | 910 | 910 | 910 | 910 | 7,000 | 4,136.36 |
| 1995-06-16 | 910 | 910 | 910 | 910 | 30,000 | 4,136.36 |
| 1995-06-15 | 906 | 913 | 905 | 910 | 95,000 | 4,136.36 |
| 1995-06-14 | 902 | 913 | 902 | 906 | 90,000 | 4,118.18 |
| 1995-06-13 | 904 | 904 | 904 | 904 | 51,000 | 4,109.09 |
| 1995-06-12 | 904 | 904 | 901 | 904 | 31,000 | 4,109.09 |
| 1995-06-09 | 911 | 911 | 904 | 904 | 102,000 | 4,109.09 |
| 1995-06-08 | 915 | 915 | 910 | 911 | 36,000 | 4,140.91 |
| 1995-06-07 | 903 | 906 | 903 | 905 | 140,000 | 4,113.64 |
| 1995-06-06 | 907 | 909 | 903 | 903 | 49,000 | 4,104.55 |
| 1995-06-05 | 902 | 909 | 902 | 906 | 22,000 | 4,118.18 |
| 1995-06-02 | 902 | 930 | 902 | 911 | 28,000 | 4,140.91 |
| 1995-06-01 | 900 | 916 | 900 | 910 | 91,000 | 4,136.36 |
| 1995-05-31 | 896 | 900 | 893 | 900 | 10,000 | 4,090.91 |
| 1995-05-30 | 898 | 905 | 898 | 905 | 38,000 | 4,113.64 |
| 1995-05-29 | 888 | 899 | 888 | 898 | 15,000 | 4,081.82 |
| 1995-05-26 | 887 | 898 | 887 | 898 | 36,000 | 4,081.82 |
| 1995-05-25 | 885 | 898 | 885 | 887 | 75,000 | 4,031.82 |
| 1995-05-24 | 881 | 885 | 880 | 882 | 64,000 | 4,009.09 |
| 1995-05-23 | 880 | 882 | 880 | 880 | 72,000 | 4,000 |
| 1995-05-22 | 897 | 897 | 875 | 875 | 34,000 | 3,977.27 |
| 1995-05-19 | 902 | 903 | 900 | 900 | 41,000 | 4,090.91 |
| 1995-05-18 | 905 | 912 | 905 | 912 | 16,000 | 4,145.45 |
| 1995-05-17 | 903 | 905 | 903 | 903 | 8,000 | 4,104.55 |
| 1995-05-16 | 903 | 905 | 903 | 903 | 20,000 | 4,104.55 |
| 1995-05-15 | 910 | 913 | 902 | 902 | 6,000 | 4,100 |
| 1995-05-12 | 912 | 920 | 912 | 913 | 4,000 | 4,150 |
| 1995-05-11 | 903 | 910 | 902 | 910 | 69,000 | 4,136.36 |
| 1995-05-10 | 915 | 915 | 900 | 902 | 11,000 | 4,100 |
| 1995-05-09 | 930 | 931 | 925 | 925 | 15,000 | 4,204.55 |
| 1995-05-08 | 932 | 940 | 932 | 940 | 15,000 | 4,272.73 |
| 1995-05-02 | 936 | 942 | 932 | 942 | 15,000 | 4,281.82 |
| 1995-05-01 | 946 | 946 | 936 | 936 | 5,000 | 4,254.55 |
| 1995-04-28 | 945 | 949 | 944 | 946 | 47,000 | 4,300 |
| 1995-04-27 | 950 | 952 | 945 | 945 | 41,000 | 4,295.45 |
| 1995-04-26 | 941 | 950 | 915 | 920 | 29,000 | 4,181.82 |
| 1995-04-25 | 940 | 950 | 940 | 950 | 15,000 | 4,318.18 |
| 1995-04-24 | 917 | 917 | 913 | 913 | 16,000 | 4,150 |
| 1995-04-21 | 920 | 930 | 912 | 912 | 23,000 | 4,145.45 |
| 1995-04-20 | 920 | 940 | 920 | 930 | 85,000 | 4,227.27 |
| 1995-04-19 | 920 | 920 | 919 | 920 | 26,000 | 4,181.82 |
| 1995-04-18 | 920 | 930 | 919 | 925 | 24,000 | 4,204.55 |
| 1995-04-17 | 925 | 941 | 920 | 920 | 22,000 | 4,181.82 |
| 1995-04-14 | 925 | 925 | 925 | 925 | 27,000 | 4,204.55 |
| 1995-04-13 | 935 | 940 | 935 | 935 | 29,000 | 4,250 |
| 1995-04-12 | 925 | 940 | 925 | 940 | 53,000 | 4,272.73 |
| 1995-04-11 | 916 | 926 | 916 | 920 | 17,000 | 4,181.82 |
| 1995-04-10 | 906 | 924 | 906 | 916 | 21,000 | 4,163.64 |
| 1995-04-07 | 935 | 935 | 916 | 916 | 30,000 | 4,163.64 |
| 1995-04-06 | 935 | 935 | 934 | 935 | 23,000 | 4,250 |
| 1995-04-05 | 935 | 950 | 932 | 932 | 46,000 | 4,236.36 |
| 1995-04-04 | 930 | 931 | 930 | 930 | 22,000 | 4,227.27 |
| 1995-03-31 | 1,010 | 1,010 | 990 | 990 | 13,000 | 4,500 |
| 1995-03-30 | 990 | 1,010 | 985 | 1,010 | 72,000 | 4,590.91 |
| 1995-03-29 | 980 | 980 | 980 | 980 | 32,000 | 4,454.55 |
| 1995-03-28 | 981 | 985 | 981 | 985 | 5,000 | 4,477.27 |
| 1995-03-27 | 1,000 | 1,010 | 995 | 1,000 | 873,000 | 4,329 |
| 1995-03-24 | 1,020 | 1,020 | 980 | 1,000 | 854,000 | 4,329 |
| 1995-03-23 | 1,030 | 1,050 | 1,030 | 1,030 | 12,000 | 4,458.87 |
| 1995-03-22 | 1,050 | 1,060 | 1,010 | 1,060 | 81,000 | 4,588.74 |
| 1995-03-20 | 1,060 | 1,060 | 1,040 | 1,050 | 203,000 | 4,545.45 |
| 1995-03-17 | 1,080 | 1,080 | 1,050 | 1,070 | 35,000 | 4,632.03 |
| 1995-03-16 | 1,090 | 1,090 | 1,060 | 1,060 | 16,000 | 4,588.74 |
| 1995-03-15 | 1,080 | 1,090 | 1,060 | 1,090 | 25,000 | 4,718.61 |
| 1995-03-14 | 1,070 | 1,090 | 1,060 | 1,060 | 17,000 | 4,588.74 |
| 1995-03-13 | 1,100 | 1,110 | 1,060 | 1,060 | 20,000 | 4,588.74 |
| 1995-03-10 | 1,050 | 1,080 | 1,050 | 1,080 | 37,000 | 4,675.32 |
| 1995-03-09 | 1,070 | 1,070 | 1,060 | 1,060 | 49,000 | 4,588.74 |
| 1995-03-08 | 1,070 | 1,070 | 1,060 | 1,060 | 36,000 | 4,588.74 |
| 1995-03-07 | 1,090 | 1,090 | 1,080 | 1,090 | 56,000 | 4,718.61 |
| 1995-03-06 | 1,090 | 1,090 | 1,080 | 1,090 | 47,000 | 4,718.61 |
| 1995-03-03 | 1,100 | 1,100 | 1,080 | 1,090 | 35,000 | 4,718.61 |
| 1995-03-02 | 1,100 | 1,110 | 1,060 | 1,090 | 174,000 | 4,718.61 |
| 1995-03-01 | 1,120 | 1,120 | 1,100 | 1,120 | 58,000 | 4,848.48 |
| 1995-02-28 | 1,120 | 1,140 | 1,100 | 1,140 | 100,000 | 4,935.06 |
| 1995-02-27 | 1,100 | 1,100 | 1,090 | 1,100 | 43,000 | 4,761.90 |
| 1995-02-24 | 1,140 | 1,140 | 1,110 | 1,140 | 34,000 | 4,935.06 |
| 1995-02-23 | 1,120 | 1,140 | 1,120 | 1,140 | 36,000 | 4,935.06 |
| 1995-02-22 | 1,150 | 1,160 | 1,100 | 1,160 | 26,000 | 5,021.65 |
| 1995-02-21 | 1,150 | 1,160 | 1,150 | 1,160 | 74,000 | 5,021.65 |
| 1995-02-20 | 1,120 | 1,170 | 1,120 | 1,170 | 31,000 | 5,064.94 |
| 1995-02-17 | 1,130 | 1,140 | 1,120 | 1,120 | 170,000 | 4,848.48 |
| 1995-02-16 | 1,140 | 1,140 | 1,120 | 1,140 | 98,000 | 4,935.06 |
| 1995-02-15 | 1,110 | 1,140 | 1,110 | 1,140 | 94,000 | 4,935.06 |
| 1995-02-14 | 1,130 | 1,130 | 1,110 | 1,110 | 20,000 | 4,805.19 |
| 1995-02-13 | 1,140 | 1,140 | 1,120 | 1,140 | 103,000 | 4,935.06 |
| 1995-02-10 | 1,070 | 1,140 | 1,070 | 1,140 | 75,000 | 4,935.06 |
| 1995-02-09 | 1,140 | 1,140 | 1,080 | 1,090 | 666,000 | 4,718.61 |
| 1995-02-08 | 1,130 | 1,140 | 1,070 | 1,140 | 32,000 | 4,935.06 |
| 1995-02-07 | 1,150 | 1,150 | 1,140 | 1,150 | 678,000 | 4,978.35 |
| 1995-02-06 | 1,150 | 1,150 | 1,140 | 1,140 | 370,000 | 4,935.06 |
| 1995-02-03 | 1,160 | 1,170 | 1,140 | 1,150 | 124,000 | 4,978.35 |
| 1995-02-02 | 1,190 | 1,190 | 1,160 | 1,190 | 1,732,000 | 5,151.52 |
| 1995-02-01 | 1,210 | 1,220 | 1,170 | 1,200 | 2,872,000 | 5,194.81 |
| 1995-01-31 | 1,200 | 1,250 | 1,190 | 1,210 | 894,000 | 5,238.10 |
| 1995-01-30 | 1,170 | 1,200 | 1,150 | 1,190 | 1,504,000 | 5,151.52 |
| 1995-01-27 | 1,180 | 1,190 | 1,150 | 1,150 | 203,000 | 4,978.35 |
| 1995-01-26 | 1,170 | 1,180 | 1,150 | 1,160 | 198,000 | 5,021.65 |
| 1995-01-25 | 1,130 | 1,190 | 1,130 | 1,150 | 912,000 | 4,978.35 |
| 1995-01-24 | 1,090 | 1,120 | 1,090 | 1,120 | 139,000 | 4,848.48 |
| 1995-01-23 | 1,120 | 1,120 | 1,090 | 1,100 | 589,000 | 4,761.90 |
| 1995-01-20 | 1,080 | 1,130 | 1,080 | 1,110 | 332,000 | 4,805.19 |
| 1995-01-19 | 1,090 | 1,090 | 1,060 | 1,060 | 51,000 | 4,588.74 |
| 1995-01-18 | 1,040 | 1,080 | 1,040 | 1,080 | 38,000 | 4,675.32 |
| 1995-01-17 | 1,040 | 1,060 | 1,040 | 1,040 | 26,000 | 4,502.16 |
| 1995-01-13 | 1,080 | 1,080 | 1,050 | 1,060 | 66,000 | 4,588.74 |
| 1995-01-12 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 4,718.61 |
| 1995-01-11 | 1,100 | 1,100 | 1,090 | 1,100 | 38,000 | 4,761.90 |
| 1995-01-10 | 1,100 | 1,110 | 1,090 | 1,100 | 7,000 | 4,761.90 |
| 1995-01-09 | 1,100 | 1,130 | 1,090 | 1,090 | 139,000 | 4,718.61 |
| 1995-01-06 | 1,090 | 1,090 | 1,090 | 1,090 | 17,000 | 4,718.61 |
| 1995-01-05 | 1,100 | 1,110 | 1,090 | 1,100 | 61,000 | 4,761.90 |
| 1995-01-04 | 1,100 | 1,100 | 1,090 | 1,090 | 8,000 | 4,718.61 |
分割・併合履歴 ： [2016-12-28]1株→0.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1991-03-26]1株→1.1株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.07株