2267 (株)ヤクルト本社 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 | 1,410 | 1,430 | 1,410 | 1,410 | 26,000 | 705 |
| 1995-12-28 | 1,420 | 1,430 | 1,410 | 1,410 | 55,000 | 705 |
| 1995-12-27 | 1,440 | 1,440 | 1,430 | 1,430 | 39,000 | 715 |
| 1995-12-26 | 1,450 | 1,450 | 1,420 | 1,430 | 86,000 | 715 |
| 1995-12-25 | 1,460 | 1,460 | 1,440 | 1,440 | 55,000 | 720 |
| 1995-12-22 | 1,480 | 1,490 | 1,440 | 1,460 | 402,000 | 730 |
| 1995-12-21 | 1,450 | 1,480 | 1,440 | 1,480 | 127,000 | 740 |
| 1995-12-20 | 1,430 | 1,450 | 1,430 | 1,450 | 262,000 | 725 |
| 1995-12-19 | 1,430 | 1,430 | 1,410 | 1,430 | 188,000 | 715 |
| 1995-12-18 | 1,420 | 1,440 | 1,410 | 1,430 | 908,000 | 715 |
| 1995-12-15 | 1,370 | 1,390 | 1,350 | 1,380 | 110,000 | 690 |
| 1995-12-14 | 1,380 | 1,380 | 1,360 | 1,370 | 241,000 | 685 |
| 1995-12-13 | 1,410 | 1,410 | 1,370 | 1,400 | 193,000 | 700 |
| 1995-12-12 | 1,410 | 1,430 | 1,390 | 1,420 | 96,000 | 710 |
| 1995-12-11 | 1,420 | 1,420 | 1,400 | 1,410 | 91,000 | 705 |
| 1995-12-08 | 1,390 | 1,450 | 1,390 | 1,420 | 684,000 | 710 |
| 1995-12-07 | 1,450 | 1,460 | 1,380 | 1,410 | 192,000 | 705 |
| 1995-12-06 | 1,490 | 1,530 | 1,430 | 1,450 | 943,000 | 725 |
| 1995-12-05 | 1,380 | 1,440 | 1,380 | 1,440 | 342,000 | 720 |
| 1995-12-04 | 1,430 | 1,440 | 1,370 | 1,370 | 266,000 | 685 |
| 1995-12-01 | 1,350 | 1,400 | 1,340 | 1,400 | 362,000 | 700 |
| 1995-11-30 | 1,340 | 1,350 | 1,330 | 1,350 | 199,000 | 675 |
| 1995-11-29 | 1,320 | 1,340 | 1,300 | 1,330 | 196,000 | 665 |
| 1995-11-28 | 1,320 | 1,330 | 1,300 | 1,300 | 209,000 | 650 |
| 1995-11-27 | 1,300 | 1,320 | 1,300 | 1,320 | 69,000 | 660 |
| 1995-11-24 | 1,290 | 1,290 | 1,280 | 1,280 | 48,000 | 640 |
| 1995-11-22 | 1,320 | 1,320 | 1,300 | 1,310 | 52,000 | 655 |
| 1995-11-21 | 1,320 | 1,320 | 1,300 | 1,320 | 106,000 | 660 |
| 1995-11-20 | 1,300 | 1,320 | 1,290 | 1,300 | 122,000 | 650 |
| 1995-11-17 | 1,290 | 1,290 | 1,280 | 1,290 | 96,000 | 645 |
| 1995-11-16 | 1,260 | 1,280 | 1,260 | 1,280 | 81,000 | 640 |
| 1995-11-15 | 1,260 | 1,270 | 1,260 | 1,260 | 107,000 | 630 |
| 1995-11-14 | 1,270 | 1,270 | 1,260 | 1,270 | 34,000 | 635 |
| 1995-11-13 | 1,270 | 1,290 | 1,270 | 1,290 | 35,000 | 645 |
| 1995-11-10 | 1,290 | 1,290 | 1,280 | 1,280 | 53,000 | 640 |
| 1995-11-09 | 1,280 | 1,290 | 1,280 | 1,280 | 89,000 | 640 |
| 1995-11-08 | 1,270 | 1,280 | 1,260 | 1,270 | 94,000 | 635 |
| 1995-11-07 | 1,260 | 1,270 | 1,250 | 1,270 | 112,000 | 635 |
| 1995-11-06 | 1,270 | 1,270 | 1,240 | 1,250 | 274,000 | 625 |
| 1995-11-02 | 1,270 | 1,280 | 1,270 | 1,280 | 169,000 | 640 |
| 1995-11-01 | 1,290 | 1,300 | 1,280 | 1,280 | 70,000 | 640 |
| 1995-10-31 | 1,280 | 1,300 | 1,270 | 1,300 | 32,000 | 650 |
| 1995-10-30 | 1,280 | 1,300 | 1,270 | 1,300 | 61,000 | 650 |
| 1995-10-27 | 1,310 | 1,310 | 1,280 | 1,290 | 84,000 | 645 |
| 1995-10-26 | 1,330 | 1,330 | 1,310 | 1,320 | 183,000 | 660 |
| 1995-10-25 | 1,330 | 1,330 | 1,320 | 1,330 | 69,000 | 665 |
| 1995-10-24 | 1,330 | 1,330 | 1,320 | 1,330 | 60,000 | 665 |
| 1995-10-23 | 1,320 | 1,330 | 1,320 | 1,330 | 36,000 | 665 |
| 1995-10-20 | 1,340 | 1,350 | 1,320 | 1,320 | 117,000 | 660 |
| 1995-10-19 | 1,310 | 1,340 | 1,300 | 1,330 | 220,000 | 665 |
| 1995-10-18 | 1,310 | 1,310 | 1,290 | 1,310 | 199,000 | 655 |
| 1995-10-17 | 1,290 | 1,310 | 1,290 | 1,300 | 58,000 | 650 |
| 1995-10-16 | 1,280 | 1,290 | 1,270 | 1,280 | 119,000 | 640 |
| 1995-10-13 | 1,300 | 1,320 | 1,280 | 1,280 | 134,000 | 640 |
| 1995-10-12 | 1,320 | 1,320 | 1,300 | 1,300 | 131,000 | 650 |
| 1995-10-11 | 1,350 | 1,350 | 1,330 | 1,340 | 81,000 | 670 |
| 1995-10-09 | 1,350 | 1,360 | 1,340 | 1,350 | 94,000 | 675 |
| 1995-10-06 | 1,340 | 1,360 | 1,330 | 1,360 | 224,000 | 680 |
| 1995-10-05 | 1,330 | 1,340 | 1,310 | 1,340 | 170,000 | 670 |
| 1995-10-04 | 1,300 | 1,340 | 1,300 | 1,340 | 270,000 | 670 |
| 1995-10-03 | 1,270 | 1,290 | 1,270 | 1,280 | 215,000 | 640 |
| 1995-10-02 | 1,250 | 1,260 | 1,230 | 1,260 | 184,000 | 630 |
| 1995-09-29 | 1,280 | 1,280 | 1,210 | 1,230 | 733,000 | 615 |
| 1995-09-28 | 1,330 | 1,340 | 1,310 | 1,320 | 190,000 | 660 |
| 1995-09-27 | 1,340 | 1,340 | 1,310 | 1,330 | 82,000 | 665 |
| 1995-09-26 | 1,340 | 1,350 | 1,310 | 1,350 | 95,000 | 675 |
| 1995-09-25 | 1,330 | 1,340 | 1,320 | 1,340 | 36,000 | 670 |
| 1995-09-22 | 1,330 | 1,340 | 1,320 | 1,320 | 129,000 | 660 |
| 1995-09-21 | 1,320 | 1,330 | 1,320 | 1,320 | 25,000 | 660 |
| 1995-09-20 | 1,350 | 1,350 | 1,310 | 1,320 | 123,000 | 660 |
| 1995-09-19 | 1,320 | 1,340 | 1,320 | 1,340 | 104,000 | 670 |
| 1995-09-18 | 1,300 | 1,320 | 1,290 | 1,320 | 190,000 | 660 |
| 1995-09-14 | 1,280 | 1,300 | 1,270 | 1,280 | 218,000 | 640 |
| 1995-09-13 | 1,310 | 1,310 | 1,280 | 1,290 | 232,000 | 645 |
| 1995-09-12 | 1,330 | 1,330 | 1,300 | 1,300 | 272,000 | 650 |
| 1995-09-11 | 1,330 | 1,330 | 1,310 | 1,330 | 85,000 | 665 |
| 1995-09-08 | 1,320 | 1,340 | 1,310 | 1,310 | 278,000 | 655 |
| 1995-09-07 | 1,340 | 1,350 | 1,330 | 1,340 | 154,000 | 670 |
| 1995-09-06 | 1,340 | 1,350 | 1,330 | 1,340 | 87,000 | 670 |
| 1995-09-05 | 1,340 | 1,350 | 1,320 | 1,340 | 80,000 | 670 |
| 1995-09-04 | 1,330 | 1,350 | 1,320 | 1,350 | 37,000 | 675 |
| 1995-09-01 | 1,340 | 1,350 | 1,340 | 1,340 | 58,000 | 670 |
| 1995-08-31 | 1,340 | 1,350 | 1,330 | 1,350 | 55,000 | 675 |
| 1995-08-30 | 1,330 | 1,350 | 1,330 | 1,350 | 60,000 | 675 |
| 1995-08-29 | 1,340 | 1,340 | 1,320 | 1,340 | 56,000 | 670 |
| 1995-08-28 | 1,340 | 1,340 | 1,330 | 1,340 | 93,000 | 670 |
| 1995-08-25 | 1,330 | 1,340 | 1,310 | 1,340 | 201,000 | 670 |
| 1995-08-24 | 1,320 | 1,330 | 1,290 | 1,320 | 57,000 | 660 |
| 1995-08-23 | 1,300 | 1,320 | 1,300 | 1,320 | 154,000 | 660 |
| 1995-08-22 | 1,320 | 1,330 | 1,290 | 1,320 | 218,000 | 660 |
| 1995-08-21 | 1,310 | 1,310 | 1,290 | 1,310 | 139,000 | 655 |
| 1995-08-18 | 1,300 | 1,320 | 1,300 | 1,310 | 156,000 | 655 |
| 1995-08-17 | 1,320 | 1,330 | 1,300 | 1,320 | 143,000 | 660 |
| 1995-08-16 | 1,320 | 1,330 | 1,310 | 1,330 | 93,000 | 665 |
| 1995-08-15 | 1,290 | 1,340 | 1,290 | 1,340 | 131,000 | 670 |
| 1995-08-14 | 1,280 | 1,300 | 1,280 | 1,300 | 53,000 | 650 |
| 1995-08-11 | 1,270 | 1,290 | 1,260 | 1,280 | 71,000 | 640 |
| 1995-08-10 | 1,270 | 1,300 | 1,250 | 1,290 | 152,000 | 645 |
| 1995-08-09 | 1,290 | 1,290 | 1,270 | 1,280 | 85,000 | 640 |
| 1995-08-08 | 1,290 | 1,290 | 1,290 | 1,290 | 118,000 | 645 |
| 1995-08-07 | 1,280 | 1,290 | 1,270 | 1,290 | 54,000 | 645 |
| 1995-08-04 | 1,280 | 1,300 | 1,270 | 1,270 | 160,000 | 635 |
| 1995-08-03 | 1,290 | 1,300 | 1,260 | 1,300 | 118,000 | 650 |
| 1995-08-02 | 1,270 | 1,300 | 1,270 | 1,300 | 147,000 | 650 |
| 1995-08-01 | 1,260 | 1,260 | 1,230 | 1,230 | 81,000 | 615 |
| 1995-07-31 | 1,260 | 1,280 | 1,260 | 1,270 | 76,000 | 635 |
| 1995-07-28 | 1,260 | 1,270 | 1,260 | 1,260 | 33,000 | 630 |
| 1995-07-27 | 1,270 | 1,290 | 1,260 | 1,270 | 114,000 | 635 |
| 1995-07-26 | 1,270 | 1,290 | 1,270 | 1,270 | 115,000 | 635 |
| 1995-07-25 | 1,280 | 1,280 | 1,270 | 1,270 | 142,000 | 635 |
| 1995-07-24 | 1,280 | 1,290 | 1,280 | 1,290 | 152,000 | 645 |
| 1995-07-21 | 1,290 | 1,320 | 1,290 | 1,290 | 797,000 | 645 |
| 1995-07-20 | 1,270 | 1,270 | 1,260 | 1,260 | 46,000 | 630 |
| 1995-07-19 | 1,250 | 1,270 | 1,250 | 1,270 | 87,000 | 635 |
| 1995-07-18 | 1,270 | 1,280 | 1,260 | 1,260 | 141,000 | 630 |
| 1995-07-17 | 1,280 | 1,290 | 1,260 | 1,260 | 105,000 | 630 |
| 1995-07-14 | 1,280 | 1,290 | 1,270 | 1,280 | 69,000 | 640 |
| 1995-07-13 | 1,280 | 1,290 | 1,270 | 1,290 | 99,000 | 645 |
| 1995-07-12 | 1,270 | 1,300 | 1,260 | 1,290 | 161,000 | 645 |
| 1995-07-11 | 1,270 | 1,280 | 1,260 | 1,260 | 107,000 | 630 |
| 1995-07-10 | 1,340 | 1,340 | 1,280 | 1,290 | 78,000 | 645 |
| 1995-07-07 | 1,260 | 1,350 | 1,260 | 1,310 | 147,000 | 655 |
| 1995-07-06 | 1,250 | 1,260 | 1,250 | 1,250 | 98,000 | 625 |
| 1995-07-05 | 1,250 | 1,270 | 1,250 | 1,260 | 101,000 | 630 |
| 1995-07-04 | 1,250 | 1,270 | 1,240 | 1,270 | 100,000 | 635 |
| 1995-07-03 | 1,230 | 1,270 | 1,230 | 1,270 | 98,000 | 635 |
| 1995-06-30 | 1,230 | 1,230 | 1,220 | 1,230 | 505,000 | 615 |
| 1995-06-29 | 1,230 | 1,230 | 1,200 | 1,200 | 32,000 | 600 |
| 1995-06-28 | 1,200 | 1,240 | 1,200 | 1,240 | 72,000 | 620 |
| 1995-06-27 | 1,240 | 1,260 | 1,200 | 1,240 | 78,000 | 620 |
| 1995-06-26 | 1,280 | 1,280 | 1,240 | 1,240 | 31,000 | 620 |
| 1995-06-23 | 1,250 | 1,260 | 1,230 | 1,260 | 37,000 | 630 |
| 1995-06-22 | 1,250 | 1,250 | 1,210 | 1,240 | 40,000 | 620 |
| 1995-06-21 | 1,230 | 1,250 | 1,220 | 1,250 | 81,000 | 625 |
| 1995-06-20 | 1,210 | 1,240 | 1,210 | 1,230 | 149,000 | 615 |
| 1995-06-19 | 1,180 | 1,200 | 1,170 | 1,190 | 210,000 | 595 |
| 1995-06-16 | 1,200 | 1,200 | 1,170 | 1,180 | 133,000 | 590 |
| 1995-06-15 | 1,170 | 1,180 | 1,130 | 1,180 | 144,000 | 590 |
| 1995-06-14 | 1,160 | 1,170 | 1,150 | 1,150 | 154,000 | 575 |
| 1995-06-13 | 1,200 | 1,200 | 1,140 | 1,160 | 240,000 | 580 |
| 1995-06-12 | 1,250 | 1,250 | 1,190 | 1,210 | 188,000 | 605 |
| 1995-06-09 | 1,260 | 1,280 | 1,250 | 1,260 | 519,000 | 630 |
| 1995-06-08 | 1,290 | 1,290 | 1,270 | 1,270 | 76,000 | 635 |
| 1995-06-07 | 1,290 | 1,310 | 1,290 | 1,310 | 127,000 | 655 |
| 1995-06-06 | 1,280 | 1,290 | 1,270 | 1,290 | 40,000 | 645 |
| 1995-06-05 | 1,290 | 1,300 | 1,280 | 1,290 | 70,000 | 645 |
| 1995-06-02 | 1,310 | 1,320 | 1,300 | 1,300 | 215,000 | 650 |
| 1995-06-01 | 1,310 | 1,310 | 1,290 | 1,310 | 84,000 | 655 |
| 1995-05-31 | 1,290 | 1,330 | 1,280 | 1,330 | 155,000 | 665 |
| 1995-05-30 | 1,300 | 1,310 | 1,290 | 1,290 | 80,000 | 645 |
| 1995-05-29 | 1,320 | 1,330 | 1,300 | 1,320 | 178,000 | 660 |
| 1995-05-26 | 1,320 | 1,330 | 1,310 | 1,320 | 289,000 | 660 |
| 1995-05-25 | 1,320 | 1,340 | 1,310 | 1,320 | 397,000 | 660 |
| 1995-05-24 | 1,290 | 1,320 | 1,290 | 1,300 | 247,000 | 650 |
| 1995-05-23 | 1,310 | 1,310 | 1,290 | 1,290 | 248,000 | 645 |
| 1995-05-22 | 1,340 | 1,340 | 1,310 | 1,320 | 313,000 | 660 |
| 1995-05-19 | 1,330 | 1,350 | 1,310 | 1,350 | 923,000 | 675 |
| 1995-05-18 | 1,330 | 1,340 | 1,320 | 1,330 | 424,000 | 665 |
| 1995-05-17 | 1,280 | 1,290 | 1,270 | 1,290 | 152,000 | 645 |
| 1995-05-16 | 1,260 | 1,280 | 1,250 | 1,270 | 209,000 | 635 |
| 1995-05-15 | 1,250 | 1,260 | 1,240 | 1,240 | 143,000 | 620 |
| 1995-05-12 | 1,280 | 1,280 | 1,250 | 1,260 | 566,000 | 630 |
| 1995-05-11 | 1,320 | 1,320 | 1,270 | 1,280 | 182,000 | 640 |
| 1995-05-10 | 1,320 | 1,320 | 1,320 | 1,320 | 99,000 | 660 |
| 1995-05-09 | 1,340 | 1,340 | 1,310 | 1,340 | 115,000 | 670 |
| 1995-05-08 | 1,330 | 1,350 | 1,320 | 1,340 | 155,000 | 670 |
| 1995-05-02 | 1,320 | 1,320 | 1,290 | 1,320 | 40,000 | 660 |
| 1995-05-01 | 1,290 | 1,300 | 1,290 | 1,300 | 68,000 | 650 |
| 1995-04-28 | 1,300 | 1,300 | 1,280 | 1,290 | 25,000 | 645 |
| 1995-04-27 | 1,340 | 1,340 | 1,280 | 1,290 | 34,000 | 645 |
| 1995-04-26 | 1,330 | 1,340 | 1,320 | 1,330 | 15,000 | 665 |
| 1995-04-25 | 1,350 | 1,370 | 1,340 | 1,340 | 74,000 | 670 |
| 1995-04-24 | 1,400 | 1,430 | 1,360 | 1,370 | 214,000 | 685 |
| 1995-04-21 | 1,340 | 1,380 | 1,330 | 1,380 | 159,000 | 690 |
| 1995-04-20 | 1,290 | 1,320 | 1,290 | 1,320 | 109,000 | 660 |
| 1995-04-19 | 1,260 | 1,280 | 1,260 | 1,280 | 84,000 | 640 |
| 1995-04-18 | 1,270 | 1,270 | 1,260 | 1,260 | 54,000 | 630 |
| 1995-04-17 | 1,250 | 1,260 | 1,250 | 1,260 | 45,000 | 630 |
| 1995-04-14 | 1,260 | 1,260 | 1,250 | 1,250 | 21,000 | 625 |
| 1995-04-13 | 1,260 | 1,270 | 1,250 | 1,250 | 65,000 | 625 |
| 1995-04-12 | 1,270 | 1,280 | 1,270 | 1,280 | 28,000 | 640 |
| 1995-04-11 | 1,270 | 1,270 | 1,260 | 1,260 | 45,000 | 630 |
| 1995-04-10 | 1,290 | 1,290 | 1,260 | 1,280 | 79,000 | 640 |
| 1995-04-07 | 1,270 | 1,280 | 1,250 | 1,270 | 25,000 | 635 |
| 1995-04-06 | 1,250 | 1,270 | 1,250 | 1,250 | 19,000 | 625 |
| 1995-04-05 | 1,240 | 1,260 | 1,240 | 1,260 | 54,000 | 630 |
| 1995-04-04 | 1,240 | 1,280 | 1,230 | 1,260 | 85,000 | 630 |
| 1995-04-03 | 1,270 | 1,280 | 1,200 | 1,230 | 160,000 | 615 |
| 1995-03-31 | 1,350 | 1,350 | 1,310 | 1,310 | 66,000 | 655 |
| 1995-03-30 | 1,340 | 1,340 | 1,310 | 1,310 | 35,000 | 655 |
| 1995-03-29 | 1,320 | 1,320 | 1,310 | 1,320 | 59,000 | 660 |
| 1995-03-28 | 1,300 | 1,340 | 1,300 | 1,320 | 71,000 | 660 |
| 1995-03-27 | 1,290 | 1,320 | 1,270 | 1,300 | 54,000 | 650 |
| 1995-03-24 | 1,250 | 1,290 | 1,250 | 1,280 | 38,000 | 640 |
| 1995-03-23 | 1,260 | 1,270 | 1,240 | 1,270 | 88,000 | 635 |
| 1995-03-22 | 1,380 | 1,380 | 1,270 | 1,280 | 304,000 | 640 |
| 1995-03-20 | 1,320 | 1,370 | 1,310 | 1,370 | 204,000 | 685 |
| 1995-03-17 | 1,320 | 1,330 | 1,290 | 1,320 | 369,000 | 660 |
| 1995-03-16 | 1,300 | 1,300 | 1,280 | 1,300 | 140,000 | 650 |
| 1995-03-15 | 1,300 | 1,320 | 1,280 | 1,320 | 125,000 | 660 |
| 1995-03-14 | 1,300 | 1,300 | 1,270 | 1,270 | 71,000 | 635 |
| 1995-03-13 | 1,320 | 1,320 | 1,270 | 1,300 | 104,000 | 650 |
| 1995-03-10 | 1,320 | 1,330 | 1,310 | 1,310 | 242,000 | 655 |
| 1995-03-09 | 1,330 | 1,340 | 1,330 | 1,340 | 38,000 | 670 |
| 1995-03-08 | 1,330 | 1,350 | 1,330 | 1,330 | 73,000 | 665 |
| 1995-03-07 | 1,340 | 1,350 | 1,340 | 1,350 | 40,000 | 675 |
| 1995-03-06 | 1,360 | 1,360 | 1,330 | 1,340 | 62,000 | 670 |
| 1995-03-03 | 1,350 | 1,350 | 1,340 | 1,350 | 1,624,000 | 675 |
| 1995-03-02 | 1,410 | 1,410 | 1,370 | 1,380 | 43,000 | 690 |
| 1995-03-01 | 1,370 | 1,380 | 1,360 | 1,370 | 1,602,000 | 685 |
| 1995-02-28 | 1,360 | 1,400 | 1,360 | 1,370 | 64,000 | 685 |
| 1995-02-27 | 1,370 | 1,370 | 1,300 | 1,350 | 109,000 | 675 |
| 1995-02-24 | 1,400 | 1,400 | 1,380 | 1,380 | 53,000 | 690 |
| 1995-02-23 | 1,400 | 1,410 | 1,380 | 1,410 | 63,000 | 705 |
| 1995-02-22 | 1,410 | 1,430 | 1,400 | 1,400 | 51,000 | 700 |
| 1995-02-21 | 1,410 | 1,430 | 1,410 | 1,410 | 94,000 | 705 |
| 1995-02-20 | 1,440 | 1,440 | 1,400 | 1,400 | 102,000 | 700 |
| 1995-02-17 | 1,420 | 1,440 | 1,410 | 1,440 | 182,000 | 720 |
| 1995-02-16 | 1,450 | 1,450 | 1,420 | 1,420 | 73,000 | 710 |
| 1995-02-15 | 1,440 | 1,460 | 1,430 | 1,460 | 67,000 | 730 |
| 1995-02-14 | 1,460 | 1,460 | 1,430 | 1,440 | 124,000 | 720 |
| 1995-02-13 | 1,460 | 1,470 | 1,460 | 1,460 | 89,000 | 730 |
| 1995-02-10 | 1,400 | 1,440 | 1,400 | 1,440 | 133,000 | 720 |
| 1995-02-09 | 1,380 | 1,400 | 1,380 | 1,400 | 16,000 | 700 |
| 1995-02-08 | 1,390 | 1,410 | 1,370 | 1,410 | 82,000 | 705 |
| 1995-02-07 | 1,390 | 1,390 | 1,370 | 1,370 | 86,000 | 685 |
| 1995-02-06 | 1,400 | 1,400 | 1,390 | 1,390 | 40,000 | 695 |
| 1995-02-03 | 1,390 | 1,400 | 1,380 | 1,380 | 58,000 | 690 |
| 1995-02-02 | 1,390 | 1,400 | 1,380 | 1,380 | 53,000 | 690 |
| 1995-02-01 | 1,380 | 1,400 | 1,380 | 1,390 | 157,000 | 695 |
| 1995-01-31 | 1,410 | 1,410 | 1,370 | 1,380 | 194,000 | 690 |
| 1995-01-30 | 1,420 | 1,430 | 1,400 | 1,410 | 151,000 | 705 |
| 1995-01-27 | 1,440 | 1,450 | 1,430 | 1,430 | 106,000 | 715 |
| 1995-01-26 | 1,450 | 1,470 | 1,440 | 1,450 | 144,000 | 725 |
| 1995-01-25 | 1,470 | 1,470 | 1,440 | 1,450 | 98,000 | 725 |
| 1995-01-24 | 1,450 | 1,470 | 1,440 | 1,470 | 106,000 | 735 |
| 1995-01-23 | 1,510 | 1,510 | 1,470 | 1,470 | 136,000 | 735 |
| 1995-01-20 | 1,500 | 1,510 | 1,480 | 1,490 | 72,000 | 745 |
| 1995-01-19 | 1,510 | 1,510 | 1,480 | 1,480 | 56,000 | 740 |
| 1995-01-18 | 1,510 | 1,510 | 1,510 | 1,510 | 109,000 | 755 |
| 1995-01-17 | 1,520 | 1,520 | 1,500 | 1,510 | 47,000 | 755 |
| 1995-01-13 | 1,520 | 1,530 | 1,520 | 1,520 | 121,000 | 760 |
| 1995-01-12 | 1,540 | 1,540 | 1,520 | 1,520 | 52,000 | 760 |
| 1995-01-11 | 1,570 | 1,570 | 1,540 | 1,540 | 42,000 | 770 |
| 1995-01-10 | 1,530 | 1,560 | 1,530 | 1,540 | 129,000 | 770 |
| 1995-01-09 | 1,540 | 1,540 | 1,540 | 1,540 | 33,000 | 770 |
| 1995-01-06 | 1,560 | 1,560 | 1,530 | 1,560 | 27,000 | 780 |
| 1995-01-05 | 1,600 | 1,600 | 1,560 | 1,590 | 41,000 | 795 |
| 1995-01-04 | 1,620 | 1,620 | 1,590 | 1,610 | 80,000 | 805 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株