1963 日揮ホールディングス(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 | 1,080 | 1,120 | 1,080 | 1,090 | 69,000 | 1,090 |
| 1995-12-28 | 1,110 | 1,110 | 1,090 | 1,090 | 90,000 | 1,090 |
| 1995-12-27 | 1,110 | 1,130 | 1,110 | 1,120 | 129,000 | 1,120 |
| 1995-12-26 | 1,100 | 1,120 | 1,100 | 1,110 | 277,000 | 1,110 |
| 1995-12-25 | 1,080 | 1,090 | 1,080 | 1,080 | 130,000 | 1,080 |
| 1995-12-22 | 1,080 | 1,090 | 1,070 | 1,080 | 218,000 | 1,080 |
| 1995-12-21 | 1,070 | 1,090 | 1,070 | 1,070 | 179,000 | 1,070 |
| 1995-12-20 | 1,070 | 1,080 | 1,050 | 1,050 | 143,000 | 1,050 |
| 1995-12-19 | 1,070 | 1,080 | 1,060 | 1,080 | 125,000 | 1,080 |
| 1995-12-18 | 1,080 | 1,080 | 1,070 | 1,080 | 76,000 | 1,080 |
| 1995-12-15 | 1,080 | 1,090 | 1,040 | 1,040 | 210,000 | 1,040 |
| 1995-12-14 | 1,080 | 1,090 | 1,070 | 1,070 | 137,000 | 1,070 |
| 1995-12-13 | 1,060 | 1,100 | 1,060 | 1,100 | 244,000 | 1,100 |
| 1995-12-12 | 1,100 | 1,100 | 1,080 | 1,080 | 86,000 | 1,080 |
| 1995-12-11 | 1,110 | 1,110 | 1,080 | 1,100 | 13,000 | 1,100 |
| 1995-12-08 | 1,070 | 1,110 | 1,070 | 1,110 | 179,000 | 1,110 |
| 1995-12-07 | 1,110 | 1,120 | 1,100 | 1,120 | 169,000 | 1,120 |
| 1995-12-06 | 1,090 | 1,100 | 1,080 | 1,090 | 92,000 | 1,090 |
| 1995-12-05 | 1,090 | 1,100 | 1,080 | 1,090 | 124,000 | 1,090 |
| 1995-12-04 | 1,080 | 1,100 | 1,080 | 1,090 | 183,000 | 1,090 |
| 1995-12-01 | 1,080 | 1,090 | 1,060 | 1,080 | 153,000 | 1,080 |
| 1995-11-30 | 1,060 | 1,080 | 1,050 | 1,060 | 200,000 | 1,060 |
| 1995-11-29 | 1,060 | 1,060 | 1,020 | 1,050 | 342,000 | 1,050 |
| 1995-11-28 | 1,050 | 1,070 | 1,040 | 1,060 | 183,000 | 1,060 |
| 1995-11-27 | 1,010 | 1,060 | 1,010 | 1,030 | 470,000 | 1,030 |
| 1995-11-24 | 1,020 | 1,020 | 1,000 | 1,000 | 299,000 | 1,000 |
| 1995-11-22 | 1,020 | 1,020 | 1,010 | 1,020 | 549,000 | 1,020 |
| 1995-11-21 | 1,030 | 1,030 | 1,010 | 1,010 | 288,000 | 1,010 |
| 1995-11-20 | 1,050 | 1,090 | 1,030 | 1,050 | 131,000 | 1,050 |
| 1995-11-17 | 1,020 | 1,050 | 1,020 | 1,050 | 172,000 | 1,050 |
| 1995-11-16 | 1,080 | 1,080 | 1,020 | 1,020 | 260,000 | 1,020 |
| 1995-11-15 | 1,080 | 1,080 | 1,030 | 1,050 | 132,000 | 1,050 |
| 1995-11-14 | 1,090 | 1,090 | 1,090 | 1,090 | 16,000 | 1,090 |
| 1995-11-13 | 1,100 | 1,120 | 1,080 | 1,080 | 55,000 | 1,080 |
| 1995-11-10 | 1,100 | 1,120 | 1,100 | 1,100 | 201,000 | 1,100 |
| 1995-11-09 | 1,140 | 1,140 | 1,100 | 1,100 | 116,000 | 1,100 |
| 1995-11-08 | 1,150 | 1,150 | 1,140 | 1,150 | 79,000 | 1,150 |
| 1995-11-07 | 1,150 | 1,170 | 1,140 | 1,160 | 287,000 | 1,160 |
| 1995-11-06 | 1,140 | 1,150 | 1,140 | 1,150 | 288,000 | 1,150 |
| 1995-11-02 | 1,110 | 1,150 | 1,110 | 1,140 | 438,000 | 1,140 |
| 1995-11-01 | 1,110 | 1,110 | 1,090 | 1,110 | 149,000 | 1,110 |
| 1995-10-31 | 1,110 | 1,130 | 1,110 | 1,110 | 279,000 | 1,110 |
| 1995-10-30 | 1,110 | 1,130 | 1,090 | 1,120 | 128,000 | 1,120 |
| 1995-10-27 | 1,110 | 1,110 | 1,070 | 1,090 | 100,000 | 1,090 |
| 1995-10-26 | 1,100 | 1,130 | 1,090 | 1,110 | 223,000 | 1,110 |
| 1995-10-25 | 1,120 | 1,150 | 1,120 | 1,130 | 100,000 | 1,130 |
| 1995-10-24 | 1,120 | 1,140 | 1,120 | 1,130 | 154,000 | 1,130 |
| 1995-10-23 | 1,140 | 1,140 | 1,130 | 1,140 | 105,000 | 1,140 |
| 1995-10-20 | 1,140 | 1,150 | 1,140 | 1,140 | 315,000 | 1,140 |
| 1995-10-19 | 1,130 | 1,150 | 1,130 | 1,140 | 217,000 | 1,140 |
| 1995-10-18 | 1,140 | 1,140 | 1,130 | 1,130 | 158,000 | 1,130 |
| 1995-10-17 | 1,120 | 1,140 | 1,120 | 1,140 | 91,000 | 1,140 |
| 1995-10-16 | 1,120 | 1,140 | 1,120 | 1,130 | 130,000 | 1,130 |
| 1995-10-13 | 1,130 | 1,130 | 1,120 | 1,120 | 37,000 | 1,120 |
| 1995-10-12 | 1,140 | 1,150 | 1,130 | 1,150 | 155,000 | 1,150 |
| 1995-10-11 | 1,140 | 1,140 | 1,130 | 1,140 | 109,000 | 1,140 |
| 1995-10-09 | 1,150 | 1,150 | 1,140 | 1,150 | 93,000 | 1,150 |
| 1995-10-06 | 1,140 | 1,150 | 1,120 | 1,150 | 242,000 | 1,150 |
| 1995-10-05 | 1,140 | 1,150 | 1,130 | 1,150 | 130,000 | 1,150 |
| 1995-10-04 | 1,140 | 1,140 | 1,120 | 1,140 | 230,000 | 1,140 |
| 1995-10-03 | 1,120 | 1,140 | 1,120 | 1,130 | 124,000 | 1,130 |
| 1995-10-02 | 1,120 | 1,120 | 1,120 | 1,120 | 51,000 | 1,120 |
| 1995-09-29 | 1,140 | 1,140 | 1,120 | 1,140 | 74,000 | 1,140 |
| 1995-09-28 | 1,130 | 1,130 | 1,100 | 1,120 | 51,000 | 1,120 |
| 1995-09-27 | 1,100 | 1,120 | 1,090 | 1,110 | 247,000 | 1,110 |
| 1995-09-26 | 1,100 | 1,100 | 1,090 | 1,090 | 33,000 | 1,090 |
| 1995-09-25 | 1,090 | 1,100 | 1,080 | 1,090 | 128,000 | 1,090 |
| 1995-09-22 | 1,070 | 1,100 | 1,060 | 1,090 | 84,000 | 1,090 |
| 1995-09-21 | 1,080 | 1,100 | 1,080 | 1,100 | 70,000 | 1,100 |
| 1995-09-20 | 1,110 | 1,120 | 1,090 | 1,120 | 540,000 | 1,120 |
| 1995-09-19 | 1,080 | 1,100 | 1,070 | 1,100 | 304,000 | 1,100 |
| 1995-09-18 | 1,070 | 1,110 | 1,070 | 1,080 | 328,000 | 1,080 |
| 1995-09-14 | 1,080 | 1,080 | 1,060 | 1,060 | 216,000 | 1,060 |
| 1995-09-13 | 1,070 | 1,090 | 1,060 | 1,060 | 631,000 | 1,060 |
| 1995-09-12 | 1,080 | 1,090 | 1,070 | 1,080 | 263,000 | 1,080 |
| 1995-09-11 | 1,100 | 1,100 | 1,060 | 1,100 | 1,776,000 | 1,100 |
| 1995-09-08 | 1,040 | 1,080 | 1,030 | 1,080 | 686,000 | 1,080 |
| 1995-09-07 | 1,060 | 1,060 | 1,030 | 1,040 | 402,000 | 1,040 |
| 1995-09-06 | 1,070 | 1,080 | 1,060 | 1,070 | 147,000 | 1,070 |
| 1995-09-05 | 1,080 | 1,090 | 1,050 | 1,090 | 310,000 | 1,090 |
| 1995-09-04 | 1,130 | 1,140 | 1,090 | 1,120 | 1,806,000 | 1,120 |
| 1995-09-01 | 1,130 | 1,140 | 1,110 | 1,120 | 230,000 | 1,120 |
| 1995-08-31 | 1,140 | 1,160 | 1,120 | 1,160 | 107,000 | 1,160 |
| 1995-08-30 | 1,160 | 1,160 | 1,130 | 1,160 | 134,000 | 1,160 |
| 1995-08-29 | 1,110 | 1,190 | 1,110 | 1,190 | 122,000 | 1,190 |
| 1995-08-28 | 1,110 | 1,110 | 1,090 | 1,110 | 106,000 | 1,110 |
| 1995-08-25 | 1,090 | 1,100 | 1,070 | 1,090 | 352,000 | 1,090 |
| 1995-08-24 | 1,100 | 1,100 | 1,080 | 1,090 | 201,000 | 1,090 |
| 1995-08-23 | 1,110 | 1,140 | 1,110 | 1,120 | 190,000 | 1,120 |
| 1995-08-22 | 1,170 | 1,190 | 1,120 | 1,120 | 192,000 | 1,120 |
| 1995-08-21 | 1,180 | 1,200 | 1,170 | 1,190 | 695,000 | 1,190 |
| 1995-08-18 | 1,160 | 1,210 | 1,160 | 1,190 | 905,000 | 1,190 |
| 1995-08-17 | 1,100 | 1,220 | 1,090 | 1,160 | 1,372,000 | 1,160 |
| 1995-08-16 | 1,100 | 1,100 | 1,100 | 1,100 | 334,000 | 1,100 |
| 1995-08-15 | 990 | 1,000 | 985 | 999 | 372,000 | 999 |
| 1995-08-14 | 998 | 1,010 | 990 | 1,000 | 483,000 | 1,000 |
| 1995-08-11 | 959 | 1,000 | 951 | 1,000 | 149,000 | 1,000 |
| 1995-08-10 | 960 | 960 | 951 | 955 | 36,000 | 955 |
| 1995-08-09 | 955 | 955 | 950 | 955 | 104,000 | 955 |
| 1995-08-08 | 950 | 955 | 950 | 950 | 242,000 | 950 |
| 1995-08-07 | 950 | 954 | 943 | 945 | 353,000 | 945 |
| 1995-08-04 | 936 | 946 | 935 | 946 | 360,000 | 946 |
| 1995-08-03 | 935 | 940 | 933 | 938 | 173,000 | 938 |
| 1995-08-02 | 905 | 928 | 904 | 925 | 144,000 | 925 |
| 1995-08-01 | 915 | 915 | 901 | 915 | 140,000 | 915 |
| 1995-07-31 | 912 | 920 | 912 | 920 | 140,000 | 920 |
| 1995-07-28 | 911 | 920 | 905 | 912 | 63,000 | 912 |
| 1995-07-27 | 907 | 921 | 902 | 921 | 111,000 | 921 |
| 1995-07-26 | 886 | 892 | 876 | 887 | 113,000 | 887 |
| 1995-07-25 | 920 | 920 | 875 | 876 | 121,000 | 876 |
| 1995-07-24 | 921 | 921 | 910 | 910 | 83,000 | 910 |
| 1995-07-21 | 907 | 914 | 906 | 911 | 88,000 | 911 |
| 1995-07-20 | 900 | 910 | 885 | 910 | 85,000 | 910 |
| 1995-07-19 | 925 | 925 | 910 | 910 | 689,000 | 910 |
| 1995-07-18 | 945 | 950 | 920 | 934 | 317,000 | 934 |
| 1995-07-17 | 920 | 945 | 920 | 935 | 419,000 | 935 |
| 1995-07-14 | 910 | 935 | 910 | 930 | 402,000 | 930 |
| 1995-07-13 | 950 | 950 | 910 | 910 | 415,000 | 910 |
| 1995-07-12 | 882 | 930 | 882 | 930 | 333,000 | 930 |
| 1995-07-11 | 855 | 877 | 850 | 877 | 213,000 | 877 |
| 1995-07-10 | 875 | 877 | 845 | 855 | 417,000 | 855 |
| 1995-07-07 | 836 | 850 | 831 | 845 | 566,000 | 845 |
| 1995-07-06 | 819 | 820 | 800 | 817 | 245,000 | 817 |
| 1995-07-05 | 829 | 829 | 815 | 829 | 359,000 | 829 |
| 1995-07-04 | 822 | 830 | 820 | 823 | 300,000 | 823 |
| 1995-07-03 | 818 | 818 | 809 | 812 | 225,000 | 812 |
| 1995-06-30 | 828 | 828 | 820 | 825 | 141,000 | 825 |
| 1995-06-29 | 850 | 851 | 828 | 830 | 171,000 | 830 |
| 1995-06-28 | 853 | 855 | 846 | 846 | 295,000 | 846 |
| 1995-06-27 | 878 | 878 | 860 | 863 | 183,000 | 863 |
| 1995-06-26 | 870 | 874 | 865 | 874 | 168,000 | 874 |
| 1995-06-23 | 842 | 850 | 840 | 850 | 207,000 | 850 |
| 1995-06-22 | 864 | 865 | 840 | 840 | 197,000 | 840 |
| 1995-06-21 | 865 | 875 | 864 | 864 | 101,000 | 864 |
| 1995-06-20 | 860 | 866 | 858 | 864 | 291,000 | 864 |
| 1995-06-19 | 857 | 867 | 857 | 866 | 59,000 | 866 |
| 1995-06-16 | 858 | 867 | 852 | 867 | 135,000 | 867 |
| 1995-06-15 | 838 | 848 | 836 | 848 | 98,000 | 848 |
| 1995-06-14 | 833 | 843 | 833 | 840 | 207,000 | 840 |
| 1995-06-13 | 839 | 840 | 832 | 833 | 238,000 | 833 |
| 1995-06-12 | 853 | 853 | 826 | 838 | 666,000 | 838 |
| 1995-06-09 | 886 | 894 | 855 | 855 | 194,000 | 855 |
| 1995-06-08 | 911 | 915 | 880 | 896 | 302,000 | 896 |
| 1995-06-07 | 914 | 929 | 914 | 915 | 632,000 | 915 |
| 1995-06-06 | 931 | 931 | 923 | 924 | 348,000 | 924 |
| 1995-06-05 | 931 | 935 | 930 | 931 | 165,000 | 931 |
| 1995-06-02 | 940 | 945 | 930 | 930 | 219,000 | 930 |
| 1995-06-01 | 941 | 941 | 922 | 930 | 376,000 | 930 |
| 1995-05-31 | 980 | 984 | 960 | 970 | 153,000 | 970 |
| 1995-05-30 | 975 | 979 | 970 | 975 | 472,000 | 975 |
| 1995-05-29 | 975 | 975 | 965 | 971 | 263,000 | 971 |
| 1995-05-26 | 965 | 984 | 965 | 980 | 124,000 | 980 |
| 1995-05-25 | 994 | 994 | 962 | 962 | 175,000 | 962 |
| 1995-05-24 | 965 | 994 | 965 | 986 | 405,000 | 986 |
| 1995-05-23 | 965 | 973 | 949 | 955 | 338,000 | 955 |
| 1995-05-22 | 941 | 965 | 929 | 965 | 461,000 | 965 |
| 1995-05-19 | 1,010 | 1,020 | 961 | 961 | 1,187,000 | 961 |
| 1995-05-18 | 1,100 | 1,100 | 998 | 1,030 | 1,480,000 | 1,030 |
| 1995-05-17 | 1,150 | 1,150 | 1,120 | 1,140 | 1,573,000 | 1,140 |
| 1995-05-16 | 1,250 | 1,250 | 1,210 | 1,210 | 368,000 | 1,210 |
| 1995-05-15 | 1,240 | 1,250 | 1,230 | 1,250 | 340,000 | 1,250 |
| 1995-05-12 | 1,270 | 1,270 | 1,230 | 1,230 | 433,000 | 1,230 |
| 1995-05-11 | 1,300 | 1,300 | 1,270 | 1,290 | 238,000 | 1,290 |
| 1995-05-10 | 1,320 | 1,320 | 1,300 | 1,310 | 160,000 | 1,310 |
| 1995-05-09 | 1,320 | 1,320 | 1,310 | 1,320 | 79,000 | 1,320 |
| 1995-05-08 | 1,320 | 1,330 | 1,310 | 1,320 | 130,000 | 1,320 |
| 1995-05-02 | 1,340 | 1,340 | 1,320 | 1,320 | 44,000 | 1,320 |
| 1995-05-01 | 1,340 | 1,340 | 1,330 | 1,340 | 63,000 | 1,340 |
| 1995-04-28 | 1,330 | 1,340 | 1,320 | 1,330 | 106,000 | 1,330 |
| 1995-04-27 | 1,330 | 1,330 | 1,310 | 1,330 | 119,000 | 1,330 |
| 1995-04-26 | 1,320 | 1,320 | 1,310 | 1,310 | 93,000 | 1,310 |
| 1995-04-25 | 1,340 | 1,340 | 1,320 | 1,340 | 104,000 | 1,340 |
| 1995-04-24 | 1,330 | 1,340 | 1,330 | 1,330 | 104,000 | 1,330 |
| 1995-04-21 | 1,330 | 1,340 | 1,330 | 1,330 | 139,000 | 1,330 |
| 1995-04-20 | 1,340 | 1,350 | 1,320 | 1,330 | 192,000 | 1,330 |
| 1995-04-19 | 1,340 | 1,350 | 1,330 | 1,350 | 121,000 | 1,350 |
| 1995-04-18 | 1,340 | 1,340 | 1,330 | 1,330 | 25,000 | 1,330 |
| 1995-04-17 | 1,330 | 1,340 | 1,330 | 1,330 | 61,000 | 1,330 |
| 1995-04-14 | 1,340 | 1,350 | 1,330 | 1,330 | 150,000 | 1,330 |
| 1995-04-13 | 1,340 | 1,350 | 1,340 | 1,340 | 43,000 | 1,340 |
| 1995-04-12 | 1,340 | 1,340 | 1,330 | 1,330 | 167,000 | 1,330 |
| 1995-04-11 | 1,360 | 1,360 | 1,350 | 1,350 | 142,000 | 1,350 |
| 1995-04-10 | 1,320 | 1,350 | 1,320 | 1,350 | 218,000 | 1,350 |
| 1995-04-07 | 1,330 | 1,330 | 1,330 | 1,330 | 94,000 | 1,330 |
| 1995-04-06 | 1,340 | 1,350 | 1,340 | 1,350 | 53,000 | 1,350 |
| 1995-04-05 | 1,330 | 1,350 | 1,330 | 1,330 | 168,000 | 1,330 |
| 1995-04-04 | 1,340 | 1,340 | 1,320 | 1,330 | 78,000 | 1,330 |
| 1995-04-03 | 1,320 | 1,330 | 1,320 | 1,320 | 74,000 | 1,320 |
| 1995-03-31 | 1,360 | 1,360 | 1,330 | 1,340 | 187,000 | 1,340 |
| 1995-03-30 | 1,340 | 1,340 | 1,330 | 1,330 | 28,000 | 1,330 |
| 1995-03-29 | 1,340 | 1,350 | 1,330 | 1,350 | 141,000 | 1,350 |
| 1995-03-28 | 1,330 | 1,340 | 1,310 | 1,340 | 198,000 | 1,340 |
| 1995-03-27 | 1,450 | 1,470 | 1,430 | 1,430 | 237,000 | 1,300 |
| 1995-03-24 | 1,470 | 1,470 | 1,430 | 1,440 | 3,352,000 | 1,309.09 |
| 1995-03-23 | 1,480 | 1,480 | 1,460 | 1,460 | 4,129,000 | 1,327.27 |
| 1995-03-22 | 1,480 | 1,480 | 1,470 | 1,480 | 1,213,000 | 1,345.45 |
| 1995-03-20 | 1,480 | 1,490 | 1,470 | 1,480 | 122,000 | 1,345.45 |
| 1995-03-17 | 1,490 | 1,500 | 1,480 | 1,480 | 2,623,000 | 1,345.45 |
| 1995-03-16 | 1,500 | 1,500 | 1,490 | 1,490 | 2,551,000 | 1,354.55 |
| 1995-03-15 | 1,490 | 1,510 | 1,490 | 1,500 | 599,000 | 1,363.64 |
| 1995-03-14 | 1,500 | 1,500 | 1,490 | 1,490 | 3,675,000 | 1,354.55 |
| 1995-03-13 | 1,520 | 1,520 | 1,490 | 1,500 | 4,323,000 | 1,363.64 |
| 1995-03-10 | 1,530 | 1,530 | 1,520 | 1,520 | 215,000 | 1,381.82 |
| 1995-03-09 | 1,530 | 1,540 | 1,520 | 1,530 | 1,338,000 | 1,390.91 |
| 1995-03-08 | 1,520 | 1,530 | 1,520 | 1,520 | 1,327,000 | 1,381.82 |
| 1995-03-07 | 1,530 | 1,540 | 1,530 | 1,530 | 184,000 | 1,390.91 |
| 1995-03-06 | 1,540 | 1,550 | 1,540 | 1,540 | 80,000 | 1,400 |
| 1995-03-03 | 1,530 | 1,550 | 1,530 | 1,540 | 424,000 | 1,400 |
| 1995-03-02 | 1,570 | 1,570 | 1,550 | 1,560 | 390,000 | 1,418.18 |
| 1995-03-01 | 1,550 | 1,550 | 1,520 | 1,530 | 250,000 | 1,390.91 |
| 1995-02-28 | 1,530 | 1,560 | 1,530 | 1,560 | 196,000 | 1,418.18 |
| 1995-02-27 | 1,540 | 1,540 | 1,500 | 1,520 | 596,000 | 1,381.82 |
| 1995-02-24 | 1,590 | 1,590 | 1,560 | 1,560 | 186,000 | 1,418.18 |
| 1995-02-23 | 1,610 | 1,620 | 1,570 | 1,580 | 377,000 | 1,436.36 |
| 1995-02-22 | 1,590 | 1,610 | 1,590 | 1,600 | 168,000 | 1,454.55 |
| 1995-02-21 | 1,580 | 1,600 | 1,570 | 1,600 | 435,000 | 1,454.55 |
| 1995-02-20 | 1,580 | 1,590 | 1,580 | 1,580 | 135,000 | 1,436.36 |
| 1995-02-17 | 1,550 | 1,590 | 1,540 | 1,550 | 201,000 | 1,409.09 |
| 1995-02-16 | 1,560 | 1,560 | 1,550 | 1,550 | 176,000 | 1,409.09 |
| 1995-02-15 | 1,580 | 1,590 | 1,560 | 1,570 | 273,000 | 1,427.27 |
| 1995-02-14 | 1,580 | 1,580 | 1,570 | 1,580 | 165,000 | 1,436.36 |
| 1995-02-13 | 1,610 | 1,610 | 1,580 | 1,580 | 74,000 | 1,436.36 |
| 1995-02-10 | 1,590 | 1,610 | 1,590 | 1,610 | 159,000 | 1,463.64 |
| 1995-02-09 | 1,590 | 1,600 | 1,580 | 1,600 | 419,000 | 1,454.55 |
| 1995-02-08 | 1,610 | 1,610 | 1,580 | 1,590 | 248,000 | 1,445.45 |
| 1995-02-07 | 1,620 | 1,620 | 1,610 | 1,610 | 181,000 | 1,463.64 |
| 1995-02-06 | 1,620 | 1,620 | 1,600 | 1,610 | 200,000 | 1,463.64 |
| 1995-02-03 | 1,640 | 1,640 | 1,590 | 1,600 | 417,000 | 1,454.55 |
| 1995-02-02 | 1,680 | 1,680 | 1,650 | 1,650 | 245,000 | 1,500 |
| 1995-02-01 | 1,680 | 1,680 | 1,660 | 1,680 | 1,423,000 | 1,527.27 |
| 1995-01-31 | 1,660 | 1,680 | 1,660 | 1,680 | 482,000 | 1,527.27 |
| 1995-01-30 | 1,650 | 1,670 | 1,630 | 1,650 | 1,206,000 | 1,500 |
| 1995-01-27 | 1,670 | 1,670 | 1,650 | 1,650 | 276,000 | 1,500 |
| 1995-01-26 | 1,670 | 1,670 | 1,640 | 1,660 | 3,746,000 | 1,509.09 |
| 1995-01-25 | 1,640 | 1,680 | 1,640 | 1,670 | 4,614,000 | 1,518.18 |
| 1995-01-24 | 1,630 | 1,660 | 1,610 | 1,660 | 577,000 | 1,509.09 |
| 1995-01-23 | 1,680 | 1,680 | 1,630 | 1,630 | 1,705,000 | 1,481.82 |
| 1995-01-20 | 1,710 | 1,710 | 1,690 | 1,700 | 766,000 | 1,545.45 |
| 1995-01-19 | 1,730 | 1,730 | 1,700 | 1,710 | 584,000 | 1,554.55 |
| 1995-01-18 | 1,740 | 1,760 | 1,720 | 1,730 | 1,213,000 | 1,572.73 |
| 1995-01-17 | 1,700 | 1,720 | 1,690 | 1,720 | 515,000 | 1,563.64 |
| 1995-01-13 | 1,680 | 1,700 | 1,680 | 1,690 | 2,436,000 | 1,536.36 |
| 1995-01-12 | 1,690 | 1,690 | 1,680 | 1,690 | 2,388,000 | 1,536.36 |
| 1995-01-11 | 1,690 | 1,700 | 1,680 | 1,690 | 191,000 | 1,536.36 |
| 1995-01-10 | 1,680 | 1,700 | 1,680 | 1,700 | 2,348,000 | 1,545.45 |
| 1995-01-09 | 1,680 | 1,690 | 1,670 | 1,680 | 2,179,000 | 1,527.27 |
| 1995-01-06 | 1,680 | 1,690 | 1,670 | 1,670 | 110,000 | 1,518.18 |
| 1995-01-05 | 1,690 | 1,690 | 1,680 | 1,680 | 87,000 | 1,527.27 |
| 1995-01-04 | 1,690 | 1,700 | 1,690 | 1,700 | 22,000 | 1,545.45 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株