2207 名糖産業(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 | 1,630 | 1,640 | 1,610 | 1,640 | 18,000 | 1,640 |
| 1995-12-28 | 1,610 | 1,630 | 1,580 | 1,630 | 26,000 | 1,630 |
| 1995-12-27 | 1,590 | 1,620 | 1,580 | 1,590 | 13,000 | 1,590 |
| 1995-12-26 | 1,620 | 1,670 | 1,620 | 1,620 | 32,000 | 1,620 |
| 1995-12-25 | 1,660 | 1,660 | 1,610 | 1,630 | 17,000 | 1,630 |
| 1995-12-22 | 1,640 | 1,680 | 1,630 | 1,630 | 33,000 | 1,630 |
| 1995-12-21 | 1,680 | 1,680 | 1,630 | 1,640 | 23,000 | 1,640 |
| 1995-12-20 | 1,660 | 1,710 | 1,630 | 1,690 | 17,000 | 1,690 |
| 1995-12-19 | 1,750 | 1,750 | 1,690 | 1,690 | 3,000 | 1,690 |
| 1995-12-18 | 1,740 | 1,740 | 1,730 | 1,730 | 4,000 | 1,730 |
| 1995-12-15 | 1,730 | 1,730 | 1,680 | 1,690 | 6,000 | 1,690 |
| 1995-12-14 | 1,730 | 1,780 | 1,720 | 1,760 | 42,000 | 1,760 |
| 1995-12-13 | 1,640 | 1,740 | 1,640 | 1,720 | 50,000 | 1,720 |
| 1995-12-12 | 1,660 | 1,700 | 1,640 | 1,640 | 36,000 | 1,640 |
| 1995-12-11 | 1,720 | 1,750 | 1,650 | 1,650 | 8,000 | 1,650 |
| 1995-12-08 | 1,650 | 1,720 | 1,640 | 1,720 | 20,000 | 1,720 |
| 1995-12-07 | 1,700 | 1,730 | 1,670 | 1,730 | 22,000 | 1,730 |
| 1995-12-06 | 1,700 | 1,730 | 1,630 | 1,680 | 46,000 | 1,680 |
| 1995-12-05 | 1,780 | 1,780 | 1,700 | 1,740 | 41,000 | 1,740 |
| 1995-12-04 | 1,800 | 1,850 | 1,790 | 1,800 | 35,000 | 1,800 |
| 1995-12-01 | 1,890 | 1,890 | 1,780 | 1,790 | 45,000 | 1,790 |
| 1995-11-30 | 1,820 | 1,900 | 1,770 | 1,860 | 112,000 | 1,860 |
| 1995-11-29 | 1,930 | 1,930 | 1,830 | 1,850 | 95,000 | 1,850 |
| 1995-11-28 | 1,940 | 1,980 | 1,900 | 1,930 | 394,000 | 1,930 |
| 1995-11-27 | 1,750 | 1,900 | 1,750 | 1,790 | 667,000 | 1,790 |
| 1995-11-24 | 1,430 | 1,610 | 1,430 | 1,610 | 272,000 | 1,610 |
| 1995-11-22 | 1,410 | 1,430 | 1,400 | 1,410 | 35,000 | 1,410 |
| 1995-11-21 | 1,420 | 1,420 | 1,380 | 1,400 | 9,000 | 1,400 |
| 1995-11-20 | 1,480 | 1,480 | 1,430 | 1,430 | 25,000 | 1,430 |
| 1995-11-17 | 1,380 | 1,470 | 1,380 | 1,430 | 29,000 | 1,430 |
| 1995-11-16 | 1,350 | 1,360 | 1,350 | 1,360 | 21,000 | 1,360 |
| 1995-11-15 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1995-11-14 | 1,400 | 1,400 | 1,360 | 1,360 | 13,000 | 1,360 |
| 1995-11-13 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1995-11-10 | 1,420 | 1,420 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1995-11-09 | 1,430 | 1,440 | 1,400 | 1,430 | 11,000 | 1,430 |
| 1995-11-08 | 1,380 | 1,430 | 1,380 | 1,430 | 10,000 | 1,430 |
| 1995-11-07 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1995-11-06 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1995-11-02 | 1,380 | 1,380 | 1,370 | 1,370 | 10,000 | 1,370 |
| 1995-11-01 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1995-10-31 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1995-10-30 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1995-10-27 | 1,360 | 1,360 | 1,360 | 1,360 | 18,000 | 1,360 |
| 1995-10-26 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1995-10-25 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1995-10-24 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 | 1,350 |
| 1995-10-23 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1995-10-20 | 1,360 | 1,360 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1995-10-19 | 1,340 | 1,340 | 1,340 | 1,340 | 20,000 | 1,340 |
| 1995-10-18 | 1,350 | 1,350 | 1,330 | 1,330 | 12,000 | 1,330 |
| 1995-10-17 | 1,330 | 1,340 | 1,330 | 1,340 | 5,000 | 1,340 |
| 1995-10-13 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 | 1,330 |
| 1995-10-11 | 1,370 | 1,370 | 1,330 | 1,330 | 17,000 | 1,330 |
| 1995-10-09 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1995-10-06 | 1,350 | 1,370 | 1,350 | 1,370 | 3,000 | 1,370 |
| 1995-10-05 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1995-10-04 | 1,370 | 1,380 | 1,360 | 1,360 | 8,000 | 1,360 |
| 1995-10-03 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1995-09-27 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1995-09-26 | 1,350 | 1,360 | 1,350 | 1,360 | 6,000 | 1,360 |
| 1995-09-25 | 1,350 | 1,360 | 1,350 | 1,360 | 5,000 | 1,360 |
| 1995-09-21 | 1,350 | 1,350 | 1,350 | 1,350 | 17,000 | 1,350 |
| 1995-09-20 | 1,360 | 1,360 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1995-09-19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1995-09-18 | 1,360 | 1,370 | 1,360 | 1,360 | 9,000 | 1,360 |
| 1995-09-14 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1995-09-13 | 1,370 | 1,370 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1995-09-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-09-11 | 1,400 | 1,400 | 1,370 | 1,370 | 4,000 | 1,370 |
| 1995-09-08 | 1,340 | 1,390 | 1,340 | 1,390 | 8,000 | 1,390 |
| 1995-09-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-09-06 | 1,350 | 1,370 | 1,350 | 1,370 | 3,000 | 1,370 |
| 1995-09-05 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 | 1,350 |
| 1995-09-04 | 1,350 | 1,350 | 1,350 | 1,350 | 22,000 | 1,350 |
| 1995-09-01 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1995-08-31 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 | 1,360 |
| 1995-08-30 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1995-08-29 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1995-08-28 | 1,350 | 1,360 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1995-08-25 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1995-08-24 | 1,380 | 1,390 | 1,370 | 1,390 | 8,000 | 1,390 |
| 1995-08-21 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1995-08-18 | 1,370 | 1,410 | 1,350 | 1,410 | 16,000 | 1,410 |
| 1995-08-17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1995-08-16 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 1,390 |
| 1995-08-15 | 1,410 | 1,410 | 1,390 | 1,390 | 13,000 | 1,390 |
| 1995-08-14 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1995-08-11 | 1,380 | 1,390 | 1,370 | 1,390 | 20,000 | 1,390 |
| 1995-08-10 | 1,390 | 1,390 | 1,360 | 1,360 | 9,000 | 1,360 |
| 1995-08-09 | 1,380 | 1,390 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1995-08-08 | 1,360 | 1,380 | 1,360 | 1,360 | 9,000 | 1,360 |
| 1995-08-07 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1995-08-04 | 1,350 | 1,360 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1995-08-03 | 1,360 | 1,430 | 1,360 | 1,430 | 26,000 | 1,430 |
| 1995-08-02 | 1,340 | 1,350 | 1,340 | 1,350 | 9,000 | 1,350 |
| 1995-08-01 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 1,300 |
| 1995-07-31 | 1,290 | 1,290 | 1,270 | 1,270 | 8,000 | 1,270 |
| 1995-07-28 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1995-07-27 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1995-07-26 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-07-25 | 1,280 | 1,280 | 1,270 | 1,280 | 10,000 | 1,280 |
| 1995-07-24 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1995-07-21 | 1,270 | 1,290 | 1,270 | 1,280 | 6,000 | 1,280 |
| 1995-07-20 | 1,270 | 1,270 | 1,260 | 1,270 | 3,000 | 1,270 |
| 1995-07-19 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,260 |
| 1995-07-18 | 1,300 | 1,300 | 1,270 | 1,270 | 13,000 | 1,270 |
| 1995-07-17 | 1,300 | 1,300 | 1,280 | 1,300 | 13,000 | 1,300 |
| 1995-07-14 | 1,320 | 1,320 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1995-07-12 | 1,340 | 1,340 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1995-07-10 | 1,320 | 1,350 | 1,320 | 1,350 | 12,000 | 1,350 |
| 1995-07-07 | 1,290 | 1,330 | 1,290 | 1,330 | 20,000 | 1,330 |
| 1995-07-05 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1995-07-04 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,260 |
| 1995-07-03 | 1,290 | 1,290 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1995-06-30 | 1,300 | 1,310 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1995-06-28 | 1,270 | 1,330 | 1,270 | 1,330 | 16,000 | 1,330 |
| 1995-06-27 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1995-06-26 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1995-06-23 | 1,260 | 1,280 | 1,250 | 1,280 | 3,000 | 1,280 |
| 1995-06-22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1995-06-21 | 1,250 | 1,280 | 1,250 | 1,280 | 11,000 | 1,280 |
| 1995-06-20 | 1,280 | 1,280 | 1,270 | 1,280 | 8,000 | 1,280 |
| 1995-06-19 | 1,270 | 1,290 | 1,270 | 1,280 | 46,000 | 1,280 |
| 1995-06-16 | 1,260 | 1,270 | 1,260 | 1,270 | 6,000 | 1,270 |
| 1995-06-15 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,260 |
| 1995-06-14 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1995-06-13 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 | 1,260 |
| 1995-06-09 | 1,300 | 1,310 | 1,260 | 1,260 | 30,000 | 1,260 |
| 1995-06-08 | 1,300 | 1,310 | 1,300 | 1,300 | 9,000 | 1,300 |
| 1995-06-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1995-06-06 | 1,300 | 1,310 | 1,300 | 1,310 | 9,000 | 1,310 |
| 1995-06-05 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1995-06-02 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1995-06-01 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1995-05-30 | 1,310 | 1,350 | 1,310 | 1,340 | 12,000 | 1,340 |
| 1995-05-26 | 1,220 | 1,270 | 1,220 | 1,270 | 6,000 | 1,270 |
| 1995-05-25 | 1,230 | 1,230 | 1,210 | 1,230 | 6,000 | 1,230 |
| 1995-05-24 | 1,220 | 1,220 | 1,210 | 1,220 | 12,000 | 1,220 |
| 1995-05-23 | 1,250 | 1,250 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1995-05-19 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 | 1,250 |
| 1995-05-18 | 1,260 | 1,260 | 1,250 | 1,250 | 11,000 | 1,250 |
| 1995-05-17 | 1,260 | 1,270 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1995-05-16 | 1,260 | 1,270 | 1,250 | 1,260 | 17,000 | 1,260 |
| 1995-05-15 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1995-05-12 | 1,300 | 1,330 | 1,300 | 1,330 | 2,000 | 1,330 |
| 1995-05-11 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1995-05-10 | 1,340 | 1,340 | 1,320 | 1,340 | 7,000 | 1,340 |
| 1995-05-09 | 1,410 | 1,410 | 1,350 | 1,350 | 7,000 | 1,350 |
| 1995-05-08 | 1,420 | 1,420 | 1,410 | 1,420 | 14,000 | 1,420 |
| 1995-05-02 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1995-05-01 | 1,490 | 1,490 | 1,430 | 1,490 | 17,000 | 1,490 |
| 1995-04-28 | 1,480 | 1,510 | 1,470 | 1,500 | 105,000 | 1,500 |
| 1995-04-27 | 1,450 | 1,480 | 1,450 | 1,470 | 79,000 | 1,470 |
| 1995-04-26 | 1,380 | 1,480 | 1,380 | 1,460 | 58,000 | 1,460 |
| 1995-04-25 | 1,370 | 1,400 | 1,370 | 1,380 | 30,000 | 1,380 |
| 1995-04-24 | 1,320 | 1,350 | 1,320 | 1,350 | 11,000 | 1,350 |
| 1995-04-20 | 1,320 | 1,320 | 1,320 | 1,320 | 9,000 | 1,320 |
| 1995-04-19 | 1,240 | 1,320 | 1,240 | 1,320 | 16,000 | 1,320 |
| 1995-04-18 | 1,300 | 1,300 | 1,280 | 1,280 | 11,000 | 1,280 |
| 1995-04-17 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1995-04-13 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 | 1,300 |
| 1995-04-12 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 1,300 |
| 1995-04-11 | 1,300 | 1,320 | 1,300 | 1,300 | 17,000 | 1,300 |
| 1995-04-10 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1995-04-07 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1995-04-06 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1995-04-05 | 1,300 | 1,310 | 1,300 | 1,310 | 18,000 | 1,310 |
| 1995-04-04 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1995-04-03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-03-31 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1995-03-30 | 1,220 | 1,230 | 1,220 | 1,230 | 8,000 | 1,230 |
| 1995-03-28 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1995-03-27 | 1,280 | 1,310 | 1,280 | 1,310 | 12,000 | 1,271.84 |
| 1995-03-24 | 1,310 | 1,320 | 1,300 | 1,320 | 15,000 | 1,281.55 |
| 1995-03-23 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 | 1,281.55 |
| 1995-03-22 | 1,310 | 1,320 | 1,310 | 1,320 | 15,000 | 1,281.55 |
| 1995-03-20 | 1,300 | 1,310 | 1,300 | 1,310 | 9,000 | 1,271.84 |
| 1995-03-16 | 1,330 | 1,330 | 1,300 | 1,310 | 26,000 | 1,271.84 |
| 1995-03-15 | 1,330 | 1,330 | 1,310 | 1,310 | 20,000 | 1,271.84 |
| 1995-03-14 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,271.84 |
| 1995-03-13 | 1,330 | 1,330 | 1,310 | 1,330 | 4,000 | 1,291.26 |
| 1995-03-10 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,300.97 |
| 1995-03-09 | 1,340 | 1,340 | 1,330 | 1,340 | 19,000 | 1,300.97 |
| 1995-03-08 | 1,350 | 1,350 | 1,320 | 1,330 | 5,000 | 1,291.26 |
| 1995-03-07 | 1,340 | 1,350 | 1,330 | 1,350 | 22,000 | 1,310.68 |
| 1995-03-06 | 1,250 | 1,350 | 1,250 | 1,350 | 19,000 | 1,310.68 |
| 1995-03-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,213.59 |
| 1995-03-02 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 1,213.59 |
| 1995-03-01 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 | 1,213.59 |
| 1995-02-28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,194.17 |
| 1995-02-27 | 1,270 | 1,270 | 1,250 | 1,250 | 20,000 | 1,213.59 |
| 1995-02-24 | 1,290 | 1,290 | 1,280 | 1,280 | 20,000 | 1,242.72 |
| 1995-02-23 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 | 1,242.72 |
| 1995-02-22 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,262.14 |
| 1995-02-21 | 1,280 | 1,290 | 1,280 | 1,290 | 19,000 | 1,252.43 |
| 1995-02-20 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,252.43 |
| 1995-02-17 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 1,252.43 |
| 1995-02-16 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 1,262.14 |
| 1995-02-15 | 1,310 | 1,310 | 1,310 | 1,310 | 11,000 | 1,271.84 |
| 1995-02-14 | 1,270 | 1,300 | 1,270 | 1,300 | 19,000 | 1,262.14 |
| 1995-02-13 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 1,233.01 |
| 1995-02-10 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 1,223.30 |
| 1995-02-09 | 1,270 | 1,280 | 1,260 | 1,260 | 7,000 | 1,223.30 |
| 1995-02-08 | 1,280 | 1,280 | 1,260 | 1,260 | 3,000 | 1,223.30 |
| 1995-02-07 | 1,280 | 1,300 | 1,270 | 1,300 | 13,000 | 1,262.14 |
| 1995-02-06 | 1,260 | 1,300 | 1,260 | 1,300 | 7,000 | 1,262.14 |
| 1995-02-03 | 1,260 | 1,300 | 1,260 | 1,300 | 10,000 | 1,262.14 |
| 1995-02-02 | 1,260 | 1,300 | 1,260 | 1,300 | 7,000 | 1,262.14 |
| 1995-02-01 | 1,220 | 1,250 | 1,210 | 1,250 | 7,000 | 1,213.59 |
| 1995-01-31 | 1,220 | 1,250 | 1,210 | 1,210 | 27,000 | 1,174.76 |
| 1995-01-30 | 1,220 | 1,230 | 1,210 | 1,220 | 28,000 | 1,184.47 |
| 1995-01-27 | 1,250 | 1,250 | 1,230 | 1,230 | 16,000 | 1,194.17 |
| 1995-01-26 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,233.01 |
| 1995-01-25 | 1,280 | 1,280 | 1,260 | 1,260 | 9,000 | 1,223.30 |
| 1995-01-24 | 1,220 | 1,240 | 1,210 | 1,220 | 16,000 | 1,184.47 |
| 1995-01-23 | 1,280 | 1,280 | 1,240 | 1,240 | 15,000 | 1,203.88 |
| 1995-01-18 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 | 1,242.72 |
| 1995-01-17 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 | 1,242.72 |
| 1995-01-13 | 1,330 | 1,330 | 1,310 | 1,310 | 9,000 | 1,271.84 |
| 1995-01-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,310.68 |
| 1995-01-11 | 1,320 | 1,350 | 1,320 | 1,350 | 3,000 | 1,310.68 |
| 1995-01-09 | 1,310 | 1,320 | 1,310 | 1,310 | 3,000 | 1,271.84 |
| 1995-01-06 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,281.55 |
| 1995-01-05 | 1,390 | 1,390 | 1,380 | 1,380 | 16,000 | 1,339.81 |
| 1995-01-04 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,339.81 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
