1959 (株)九電工 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 | 1,350 | 1,360 | 1,350 | 1,360 | 24,000 | 1,360 |
| 1995-12-28 | 1,370 | 1,370 | 1,340 | 1,360 | 95,000 | 1,360 |
| 1995-12-27 | 1,390 | 1,390 | 1,370 | 1,390 | 16,000 | 1,390 |
| 1995-12-26 | 1,400 | 1,400 | 1,390 | 1,390 | 168,000 | 1,390 |
| 1995-12-25 | 1,350 | 1,390 | 1,350 | 1,390 | 52,000 | 1,390 |
| 1995-12-22 | 1,360 | 1,370 | 1,330 | 1,330 | 39,000 | 1,330 |
| 1995-12-21 | 1,400 | 1,400 | 1,360 | 1,360 | 41,000 | 1,360 |
| 1995-12-20 | 1,390 | 1,410 | 1,380 | 1,400 | 69,000 | 1,400 |
| 1995-12-19 | 1,380 | 1,380 | 1,330 | 1,370 | 44,000 | 1,370 |
| 1995-12-18 | 1,390 | 1,390 | 1,390 | 1,390 | 49,000 | 1,390 |
| 1995-12-15 | 1,400 | 1,400 | 1,380 | 1,390 | 87,000 | 1,390 |
| 1995-12-14 | 1,360 | 1,410 | 1,350 | 1,390 | 78,000 | 1,390 |
| 1995-12-13 | 1,380 | 1,390 | 1,340 | 1,340 | 75,000 | 1,340 |
| 1995-12-12 | 1,410 | 1,410 | 1,390 | 1,400 | 38,000 | 1,400 |
| 1995-12-11 | 1,380 | 1,410 | 1,380 | 1,410 | 97,000 | 1,410 |
| 1995-12-08 | 1,370 | 1,400 | 1,370 | 1,370 | 89,000 | 1,370 |
| 1995-12-07 | 1,400 | 1,400 | 1,380 | 1,390 | 114,000 | 1,390 |
| 1995-12-06 | 1,400 | 1,400 | 1,390 | 1,400 | 101,000 | 1,400 |
| 1995-12-05 | 1,410 | 1,420 | 1,400 | 1,410 | 118,000 | 1,410 |
| 1995-12-04 | 1,390 | 1,410 | 1,390 | 1,390 | 129,000 | 1,390 |
| 1995-12-01 | 1,310 | 1,420 | 1,310 | 1,390 | 199,000 | 1,390 |
| 1995-11-30 | 1,270 | 1,320 | 1,270 | 1,320 | 95,000 | 1,320 |
| 1995-11-29 | 1,270 | 1,270 | 1,220 | 1,260 | 53,000 | 1,260 |
| 1995-11-28 | 1,300 | 1,310 | 1,290 | 1,290 | 94,000 | 1,290 |
| 1995-11-27 | 1,290 | 1,330 | 1,280 | 1,300 | 80,000 | 1,300 |
| 1995-11-24 | 1,310 | 1,310 | 1,290 | 1,290 | 18,000 | 1,290 |
| 1995-11-22 | 1,350 | 1,360 | 1,310 | 1,310 | 65,000 | 1,310 |
| 1995-11-21 | 1,310 | 1,350 | 1,310 | 1,350 | 46,000 | 1,350 |
| 1995-11-20 | 1,330 | 1,350 | 1,310 | 1,310 | 63,000 | 1,310 |
| 1995-11-17 | 1,310 | 1,320 | 1,290 | 1,320 | 120,000 | 1,320 |
| 1995-11-16 | 1,300 | 1,310 | 1,300 | 1,310 | 140,000 | 1,310 |
| 1995-11-15 | 1,340 | 1,350 | 1,330 | 1,340 | 38,000 | 1,340 |
| 1995-11-14 | 1,330 | 1,330 | 1,320 | 1,330 | 129,000 | 1,330 |
| 1995-11-13 | 1,360 | 1,360 | 1,320 | 1,330 | 117,000 | 1,330 |
| 1995-11-10 | 1,310 | 1,340 | 1,310 | 1,340 | 54,000 | 1,340 |
| 1995-11-09 | 1,350 | 1,350 | 1,340 | 1,350 | 68,000 | 1,350 |
| 1995-11-08 | 1,350 | 1,370 | 1,350 | 1,370 | 89,000 | 1,370 |
| 1995-11-07 | 1,350 | 1,360 | 1,340 | 1,340 | 202,000 | 1,340 |
| 1995-11-06 | 1,350 | 1,360 | 1,330 | 1,350 | 186,000 | 1,350 |
| 1995-11-02 | 1,390 | 1,390 | 1,340 | 1,350 | 282,000 | 1,350 |
| 1995-11-01 | 1,390 | 1,400 | 1,380 | 1,390 | 234,000 | 1,390 |
| 1995-10-31 | 1,380 | 1,400 | 1,370 | 1,380 | 81,000 | 1,380 |
| 1995-10-30 | 1,370 | 1,380 | 1,370 | 1,380 | 131,000 | 1,380 |
| 1995-10-27 | 1,360 | 1,370 | 1,330 | 1,350 | 144,000 | 1,350 |
| 1995-10-26 | 1,390 | 1,390 | 1,340 | 1,340 | 259,000 | 1,340 |
| 1995-10-25 | 1,390 | 1,400 | 1,380 | 1,400 | 115,000 | 1,400 |
| 1995-10-24 | 1,380 | 1,390 | 1,380 | 1,380 | 225,000 | 1,380 |
| 1995-10-23 | 1,380 | 1,380 | 1,370 | 1,370 | 284,000 | 1,370 |
| 1995-10-20 | 1,400 | 1,400 | 1,360 | 1,400 | 292,000 | 1,400 |
| 1995-10-19 | 1,400 | 1,410 | 1,390 | 1,400 | 182,000 | 1,400 |
| 1995-10-18 | 1,420 | 1,420 | 1,400 | 1,410 | 180,000 | 1,410 |
| 1995-10-17 | 1,390 | 1,420 | 1,380 | 1,420 | 203,000 | 1,420 |
| 1995-10-16 | 1,370 | 1,390 | 1,360 | 1,390 | 155,000 | 1,390 |
| 1995-10-13 | 1,350 | 1,370 | 1,340 | 1,350 | 115,000 | 1,350 |
| 1995-10-12 | 1,340 | 1,340 | 1,320 | 1,340 | 124,000 | 1,340 |
| 1995-10-11 | 1,340 | 1,350 | 1,340 | 1,340 | 70,000 | 1,340 |
| 1995-10-09 | 1,340 | 1,350 | 1,340 | 1,340 | 60,000 | 1,340 |
| 1995-10-06 | 1,340 | 1,350 | 1,340 | 1,340 | 154,000 | 1,340 |
| 1995-10-05 | 1,340 | 1,360 | 1,330 | 1,350 | 198,000 | 1,350 |
| 1995-10-04 | 1,330 | 1,340 | 1,330 | 1,330 | 239,000 | 1,330 |
| 1995-10-03 | 1,300 | 1,330 | 1,300 | 1,330 | 147,000 | 1,330 |
| 1995-10-02 | 1,300 | 1,330 | 1,290 | 1,300 | 158,000 | 1,300 |
| 1995-09-29 | 1,320 | 1,340 | 1,310 | 1,340 | 372,000 | 1,340 |
| 1995-09-28 | 1,280 | 1,320 | 1,280 | 1,320 | 461,000 | 1,320 |
| 1995-09-27 | 1,220 | 1,260 | 1,220 | 1,260 | 232,000 | 1,260 |
| 1995-09-26 | 1,180 | 1,210 | 1,180 | 1,210 | 44,000 | 1,210 |
| 1995-09-25 | 1,200 | 1,210 | 1,200 | 1,200 | 66,000 | 1,200 |
| 1995-09-22 | 1,210 | 1,210 | 1,190 | 1,190 | 131,000 | 1,190 |
| 1995-09-21 | 1,210 | 1,230 | 1,200 | 1,210 | 79,000 | 1,210 |
| 1995-09-20 | 1,230 | 1,230 | 1,210 | 1,210 | 151,000 | 1,210 |
| 1995-09-19 | 1,210 | 1,230 | 1,210 | 1,230 | 112,000 | 1,230 |
| 1995-09-18 | 1,210 | 1,230 | 1,200 | 1,230 | 169,000 | 1,230 |
| 1995-09-14 | 1,230 | 1,230 | 1,190 | 1,190 | 67,000 | 1,190 |
| 1995-09-13 | 1,210 | 1,220 | 1,180 | 1,190 | 108,000 | 1,190 |
| 1995-09-12 | 1,240 | 1,250 | 1,220 | 1,230 | 93,000 | 1,230 |
| 1995-09-11 | 1,230 | 1,230 | 1,220 | 1,230 | 1,639,000 | 1,230 |
| 1995-09-08 | 1,210 | 1,210 | 1,160 | 1,210 | 185,000 | 1,210 |
| 1995-09-07 | 1,180 | 1,210 | 1,170 | 1,210 | 80,000 | 1,210 |
| 1995-09-06 | 1,180 | 1,190 | 1,170 | 1,170 | 24,000 | 1,170 |
| 1995-09-05 | 1,200 | 1,200 | 1,180 | 1,190 | 19,000 | 1,190 |
| 1995-09-04 | 1,230 | 1,230 | 1,200 | 1,200 | 42,000 | 1,200 |
| 1995-09-01 | 1,210 | 1,220 | 1,200 | 1,220 | 55,000 | 1,220 |
| 1995-08-31 | 1,190 | 1,210 | 1,190 | 1,210 | 80,000 | 1,210 |
| 1995-08-30 | 1,210 | 1,210 | 1,190 | 1,200 | 59,000 | 1,200 |
| 1995-08-29 | 1,180 | 1,200 | 1,180 | 1,200 | 71,000 | 1,200 |
| 1995-08-28 | 1,180 | 1,190 | 1,150 | 1,180 | 75,000 | 1,180 |
| 1995-08-25 | 1,180 | 1,190 | 1,170 | 1,180 | 85,000 | 1,180 |
| 1995-08-24 | 1,170 | 1,200 | 1,170 | 1,200 | 90,000 | 1,200 |
| 1995-08-23 | 1,140 | 1,150 | 1,130 | 1,150 | 260,000 | 1,150 |
| 1995-08-22 | 1,180 | 1,180 | 1,120 | 1,120 | 335,000 | 1,120 |
| 1995-08-21 | 1,180 | 1,180 | 1,180 | 1,180 | 75,000 | 1,180 |
| 1995-08-18 | 1,180 | 1,200 | 1,130 | 1,180 | 395,000 | 1,180 |
| 1995-08-17 | 1,210 | 1,210 | 1,180 | 1,180 | 81,000 | 1,180 |
| 1995-08-16 | 1,230 | 1,230 | 1,180 | 1,190 | 166,000 | 1,190 |
| 1995-08-15 | 1,190 | 1,200 | 1,180 | 1,200 | 39,000 | 1,200 |
| 1995-08-14 | 1,190 | 1,210 | 1,180 | 1,200 | 20,000 | 1,200 |
| 1995-08-11 | 1,200 | 1,200 | 1,170 | 1,170 | 24,000 | 1,170 |
| 1995-08-10 | 1,200 | 1,200 | 1,160 | 1,160 | 38,000 | 1,160 |
| 1995-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 33,000 | 1,200 |
| 1995-08-08 | 1,180 | 1,190 | 1,180 | 1,190 | 77,000 | 1,190 |
| 1995-08-07 | 1,200 | 1,210 | 1,160 | 1,160 | 27,000 | 1,160 |
| 1995-08-04 | 1,190 | 1,210 | 1,180 | 1,210 | 58,000 | 1,210 |
| 1995-08-03 | 1,170 | 1,170 | 1,150 | 1,150 | 245,000 | 1,150 |
| 1995-08-02 | 1,210 | 1,210 | 1,180 | 1,190 | 93,000 | 1,190 |
| 1995-08-01 | 1,210 | 1,230 | 1,210 | 1,230 | 88,000 | 1,230 |
| 1995-07-31 | 1,230 | 1,240 | 1,220 | 1,240 | 99,000 | 1,240 |
| 1995-07-28 | 1,230 | 1,250 | 1,230 | 1,240 | 74,000 | 1,240 |
| 1995-07-27 | 1,210 | 1,230 | 1,210 | 1,230 | 103,000 | 1,230 |
| 1995-07-26 | 1,190 | 1,210 | 1,190 | 1,210 | 49,000 | 1,210 |
| 1995-07-25 | 1,210 | 1,210 | 1,170 | 1,170 | 17,000 | 1,170 |
| 1995-07-24 | 1,190 | 1,220 | 1,190 | 1,220 | 15,000 | 1,220 |
| 1995-07-21 | 1,200 | 1,220 | 1,170 | 1,170 | 80,000 | 1,170 |
| 1995-07-20 | 1,190 | 1,220 | 1,170 | 1,220 | 23,000 | 1,220 |
| 1995-07-19 | 1,190 | 1,220 | 1,190 | 1,210 | 55,000 | 1,210 |
| 1995-07-18 | 1,220 | 1,220 | 1,190 | 1,210 | 63,000 | 1,210 |
| 1995-07-17 | 1,210 | 1,220 | 1,190 | 1,220 | 73,000 | 1,220 |
| 1995-07-14 | 1,180 | 1,200 | 1,170 | 1,200 | 68,000 | 1,200 |
| 1995-07-13 | 1,200 | 1,200 | 1,190 | 1,200 | 25,000 | 1,200 |
| 1995-07-12 | 1,210 | 1,220 | 1,190 | 1,220 | 99,000 | 1,220 |
| 1995-07-11 | 1,160 | 1,240 | 1,160 | 1,230 | 76,000 | 1,230 |
| 1995-07-10 | 1,230 | 1,230 | 1,180 | 1,180 | 67,000 | 1,180 |
| 1995-07-07 | 1,180 | 1,220 | 1,180 | 1,190 | 89,000 | 1,190 |
| 1995-07-06 | 1,150 | 1,180 | 1,140 | 1,180 | 61,000 | 1,180 |
| 1995-07-05 | 1,150 | 1,170 | 1,150 | 1,150 | 12,000 | 1,150 |
| 1995-07-04 | 1,150 | 1,150 | 1,140 | 1,150 | 59,000 | 1,150 |
| 1995-07-03 | 1,160 | 1,170 | 1,150 | 1,150 | 150,000 | 1,150 |
| 1995-06-30 | 1,150 | 1,180 | 1,150 | 1,180 | 78,000 | 1,180 |
| 1995-06-29 | 1,150 | 1,160 | 1,130 | 1,160 | 85,000 | 1,160 |
| 1995-06-28 | 1,130 | 1,130 | 1,120 | 1,130 | 36,000 | 1,130 |
| 1995-06-27 | 1,130 | 1,130 | 1,120 | 1,120 | 29,000 | 1,120 |
| 1995-06-26 | 1,130 | 1,130 | 1,120 | 1,120 | 73,000 | 1,120 |
| 1995-06-23 | 1,100 | 1,120 | 1,100 | 1,110 | 51,000 | 1,110 |
| 1995-06-22 | 1,110 | 1,110 | 1,090 | 1,090 | 149,000 | 1,090 |
| 1995-06-21 | 1,110 | 1,120 | 1,110 | 1,110 | 54,000 | 1,110 |
| 1995-06-20 | 1,110 | 1,110 | 1,090 | 1,110 | 219,000 | 1,110 |
| 1995-06-19 | 1,100 | 1,110 | 1,100 | 1,110 | 37,000 | 1,110 |
| 1995-06-16 | 1,110 | 1,120 | 1,100 | 1,100 | 74,000 | 1,100 |
| 1995-06-15 | 1,110 | 1,110 | 1,090 | 1,100 | 38,000 | 1,100 |
| 1995-06-14 | 1,070 | 1,090 | 1,070 | 1,090 | 62,000 | 1,090 |
| 1995-06-13 | 1,070 | 1,100 | 1,060 | 1,060 | 85,000 | 1,060 |
| 1995-06-12 | 1,070 | 1,070 | 1,070 | 1,070 | 86,000 | 1,070 |
| 1995-06-09 | 1,090 | 1,100 | 1,070 | 1,070 | 76,000 | 1,070 |
| 1995-06-08 | 1,120 | 1,130 | 1,100 | 1,100 | 92,000 | 1,100 |
| 1995-06-07 | 1,120 | 1,130 | 1,110 | 1,130 | 32,000 | 1,130 |
| 1995-06-06 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 1,120 |
| 1995-06-05 | 1,130 | 1,130 | 1,130 | 1,130 | 17,000 | 1,130 |
| 1995-06-02 | 1,140 | 1,140 | 1,130 | 1,140 | 114,000 | 1,140 |
| 1995-06-01 | 1,140 | 1,150 | 1,110 | 1,130 | 167,000 | 1,130 |
| 1995-05-31 | 1,150 | 1,150 | 1,110 | 1,140 | 20,000 | 1,140 |
| 1995-05-30 | 1,150 | 1,150 | 1,130 | 1,150 | 259,000 | 1,150 |
| 1995-05-29 | 1,140 | 1,150 | 1,130 | 1,150 | 68,000 | 1,150 |
| 1995-05-26 | 1,150 | 1,150 | 1,140 | 1,150 | 37,000 | 1,150 |
| 1995-05-25 | 1,160 | 1,160 | 1,140 | 1,150 | 34,000 | 1,150 |
| 1995-05-24 | 1,140 | 1,180 | 1,130 | 1,160 | 105,000 | 1,160 |
| 1995-05-23 | 1,180 | 1,190 | 1,170 | 1,180 | 64,000 | 1,180 |
| 1995-05-22 | 1,180 | 1,190 | 1,170 | 1,190 | 116,000 | 1,190 |
| 1995-05-19 | 1,180 | 1,190 | 1,170 | 1,190 | 181,000 | 1,190 |
| 1995-05-18 | 1,200 | 1,210 | 1,180 | 1,180 | 99,000 | 1,180 |
| 1995-05-17 | 1,200 | 1,200 | 1,190 | 1,200 | 129,000 | 1,200 |
| 1995-05-16 | 1,190 | 1,200 | 1,190 | 1,200 | 24,000 | 1,200 |
| 1995-05-15 | 1,200 | 1,210 | 1,200 | 1,210 | 62,000 | 1,210 |
| 1995-05-12 | 1,210 | 1,210 | 1,190 | 1,200 | 75,000 | 1,200 |
| 1995-05-11 | 1,210 | 1,210 | 1,190 | 1,190 | 184,000 | 1,190 |
| 1995-05-10 | 1,200 | 1,210 | 1,190 | 1,200 | 60,000 | 1,200 |
| 1995-05-09 | 1,220 | 1,220 | 1,190 | 1,200 | 68,000 | 1,200 |
| 1995-05-08 | 1,190 | 1,220 | 1,190 | 1,220 | 94,000 | 1,220 |
| 1995-05-02 | 1,190 | 1,190 | 1,160 | 1,180 | 72,000 | 1,180 |
| 1995-05-01 | 1,180 | 1,180 | 1,170 | 1,170 | 52,000 | 1,170 |
| 1995-04-28 | 1,180 | 1,180 | 1,160 | 1,180 | 37,000 | 1,180 |
| 1995-04-27 | 1,190 | 1,190 | 1,170 | 1,170 | 31,000 | 1,170 |
| 1995-04-26 | 1,160 | 1,190 | 1,160 | 1,190 | 29,000 | 1,190 |
| 1995-04-25 | 1,190 | 1,190 | 1,170 | 1,180 | 89,000 | 1,180 |
| 1995-04-24 | 1,190 | 1,200 | 1,170 | 1,170 | 33,000 | 1,170 |
| 1995-04-21 | 1,170 | 1,200 | 1,170 | 1,200 | 87,000 | 1,200 |
| 1995-04-20 | 1,170 | 1,190 | 1,170 | 1,170 | 148,000 | 1,170 |
| 1995-04-19 | 1,180 | 1,180 | 1,170 | 1,170 | 222,000 | 1,170 |
| 1995-04-18 | 1,180 | 1,180 | 1,160 | 1,180 | 132,000 | 1,180 |
| 1995-04-17 | 1,170 | 1,180 | 1,170 | 1,180 | 115,000 | 1,180 |
| 1995-04-14 | 1,160 | 1,180 | 1,160 | 1,170 | 74,000 | 1,170 |
| 1995-04-13 | 1,160 | 1,170 | 1,160 | 1,160 | 88,000 | 1,160 |
| 1995-04-12 | 1,160 | 1,170 | 1,160 | 1,160 | 261,000 | 1,160 |
| 1995-04-11 | 1,150 | 1,170 | 1,140 | 1,140 | 38,000 | 1,140 |
| 1995-04-10 | 1,160 | 1,170 | 1,150 | 1,170 | 27,000 | 1,170 |
| 1995-04-07 | 1,170 | 1,170 | 1,150 | 1,170 | 66,000 | 1,170 |
| 1995-04-06 | 1,160 | 1,170 | 1,150 | 1,150 | 132,000 | 1,150 |
| 1995-04-05 | 1,150 | 1,180 | 1,150 | 1,180 | 93,000 | 1,180 |
| 1995-04-04 | 1,150 | 1,170 | 1,130 | 1,150 | 143,000 | 1,150 |
| 1995-04-03 | 1,150 | 1,150 | 1,100 | 1,130 | 70,000 | 1,130 |
| 1995-03-31 | 1,160 | 1,180 | 1,150 | 1,160 | 51,000 | 1,160 |
| 1995-03-30 | 1,170 | 1,170 | 1,150 | 1,160 | 61,000 | 1,160 |
| 1995-03-29 | 1,170 | 1,190 | 1,130 | 1,170 | 13,000 | 1,170 |
| 1995-03-28 | 1,160 | 1,160 | 1,130 | 1,150 | 25,000 | 1,150 |
| 1995-03-27 | 1,100 | 1,130 | 1,100 | 1,130 | 44,000 | 1,130 |
| 1995-03-24 | 1,130 | 1,150 | 1,110 | 1,120 | 172,000 | 1,120 |
| 1995-03-23 | 1,130 | 1,130 | 1,100 | 1,120 | 114,000 | 1,120 |
| 1995-03-22 | 1,130 | 1,160 | 1,130 | 1,130 | 88,000 | 1,130 |
| 1995-03-20 | 1,130 | 1,130 | 1,090 | 1,130 | 42,000 | 1,130 |
| 1995-03-17 | 1,170 | 1,170 | 1,130 | 1,130 | 25,000 | 1,130 |
| 1995-03-16 | 1,150 | 1,150 | 1,150 | 1,150 | 17,000 | 1,150 |
| 1995-03-15 | 1,160 | 1,180 | 1,130 | 1,180 | 18,000 | 1,180 |
| 1995-03-14 | 1,170 | 1,170 | 1,130 | 1,140 | 37,000 | 1,140 |
| 1995-03-13 | 1,160 | 1,170 | 1,160 | 1,170 | 37,000 | 1,170 |
| 1995-03-10 | 1,170 | 1,180 | 1,160 | 1,180 | 172,000 | 1,180 |
| 1995-03-09 | 1,180 | 1,180 | 1,170 | 1,180 | 44,000 | 1,180 |
| 1995-03-08 | 1,180 | 1,200 | 1,160 | 1,180 | 185,000 | 1,180 |
| 1995-03-07 | 1,180 | 1,190 | 1,180 | 1,180 | 45,000 | 1,180 |
| 1995-03-06 | 1,180 | 1,180 | 1,180 | 1,180 | 60,000 | 1,180 |
| 1995-03-03 | 1,170 | 1,180 | 1,160 | 1,180 | 154,000 | 1,180 |
| 1995-03-02 | 1,180 | 1,200 | 1,180 | 1,180 | 97,000 | 1,180 |
| 1995-03-01 | 1,180 | 1,180 | 1,140 | 1,140 | 51,000 | 1,140 |
| 1995-02-28 | 1,180 | 1,180 | 1,150 | 1,180 | 55,000 | 1,180 |
| 1995-02-27 | 1,180 | 1,180 | 1,130 | 1,130 | 50,000 | 1,130 |
| 1995-02-24 | 1,230 | 1,230 | 1,210 | 1,210 | 86,000 | 1,210 |
| 1995-02-23 | 1,240 | 1,240 | 1,200 | 1,210 | 45,000 | 1,210 |
| 1995-02-22 | 1,240 | 1,250 | 1,230 | 1,250 | 50,000 | 1,250 |
| 1995-02-21 | 1,240 | 1,250 | 1,230 | 1,230 | 217,000 | 1,230 |
| 1995-02-20 | 1,230 | 1,240 | 1,230 | 1,230 | 34,000 | 1,230 |
| 1995-02-17 | 1,220 | 1,240 | 1,220 | 1,220 | 67,000 | 1,220 |
| 1995-02-16 | 1,230 | 1,240 | 1,220 | 1,220 | 49,000 | 1,220 |
| 1995-02-15 | 1,230 | 1,240 | 1,220 | 1,230 | 93,000 | 1,230 |
| 1995-02-14 | 1,240 | 1,250 | 1,230 | 1,240 | 87,000 | 1,240 |
| 1995-02-13 | 1,230 | 1,230 | 1,220 | 1,230 | 31,000 | 1,230 |
| 1995-02-10 | 1,200 | 1,240 | 1,200 | 1,240 | 110,000 | 1,240 |
| 1995-02-09 | 1,230 | 1,230 | 1,180 | 1,220 | 61,000 | 1,220 |
| 1995-02-08 | 1,230 | 1,240 | 1,210 | 1,210 | 129,000 | 1,210 |
| 1995-02-07 | 1,240 | 1,240 | 1,230 | 1,230 | 84,000 | 1,230 |
| 1995-02-06 | 1,230 | 1,240 | 1,210 | 1,240 | 128,000 | 1,240 |
| 1995-02-03 | 1,240 | 1,250 | 1,210 | 1,210 | 140,000 | 1,210 |
| 1995-02-02 | 1,250 | 1,250 | 1,230 | 1,250 | 50,000 | 1,250 |
| 1995-02-01 | 1,240 | 1,250 | 1,230 | 1,230 | 151,000 | 1,230 |
| 1995-01-31 | 1,230 | 1,240 | 1,220 | 1,220 | 198,000 | 1,220 |
| 1995-01-30 | 1,220 | 1,230 | 1,190 | 1,190 | 83,000 | 1,190 |
| 1995-01-27 | 1,210 | 1,210 | 1,180 | 1,180 | 177,000 | 1,180 |
| 1995-01-26 | 1,240 | 1,240 | 1,170 | 1,170 | 130,000 | 1,170 |
| 1995-01-25 | 1,230 | 1,240 | 1,210 | 1,220 | 144,000 | 1,220 |
| 1995-01-24 | 1,150 | 1,190 | 1,140 | 1,190 | 64,000 | 1,190 |
| 1995-01-23 | 1,160 | 1,160 | 1,110 | 1,110 | 49,000 | 1,110 |
| 1995-01-20 | 1,230 | 1,230 | 1,190 | 1,220 | 83,000 | 1,220 |
| 1995-01-19 | 1,250 | 1,250 | 1,230 | 1,230 | 133,000 | 1,230 |
| 1995-01-18 | 1,230 | 1,280 | 1,230 | 1,240 | 51,000 | 1,240 |
| 1995-01-17 | 1,240 | 1,240 | 1,220 | 1,220 | 8,000 | 1,220 |
| 1995-01-13 | 1,220 | 1,260 | 1,220 | 1,260 | 55,000 | 1,260 |
| 1995-01-12 | 1,260 | 1,260 | 1,240 | 1,240 | 11,000 | 1,240 |
| 1995-01-11 | 1,250 | 1,270 | 1,250 | 1,260 | 32,000 | 1,260 |
| 1995-01-10 | 1,210 | 1,250 | 1,210 | 1,250 | 102,000 | 1,250 |
| 1995-01-09 | 1,230 | 1,240 | 1,230 | 1,230 | 19,000 | 1,230 |
| 1995-01-06 | 1,240 | 1,250 | 1,230 | 1,230 | 123,000 | 1,230 |
| 1995-01-05 | 1,260 | 1,260 | 1,230 | 1,230 | 35,000 | 1,230 |
| 1995-01-04 | 1,270 | 1,290 | 1,260 | 1,290 | 69,000 | 1,290 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
