2282 日本ハム(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 | 1,510 | 1,520 | 1,500 | 1,500 | 102,000 | 3,000 |
| 1995-12-28 | 1,510 | 1,520 | 1,510 | 1,510 | 146,000 | 3,020 |
| 1995-12-27 | 1,530 | 1,530 | 1,520 | 1,520 | 138,000 | 3,040 |
| 1995-12-26 | 1,520 | 1,520 | 1,520 | 1,520 | 257,000 | 3,040 |
| 1995-12-25 | 1,520 | 1,520 | 1,500 | 1,520 | 98,000 | 3,040 |
| 1995-12-22 | 1,540 | 1,560 | 1,520 | 1,530 | 436,000 | 3,060 |
| 1995-12-21 | 1,590 | 1,590 | 1,550 | 1,560 | 594,000 | 3,120 |
| 1995-12-20 | 1,540 | 1,600 | 1,530 | 1,600 | 936,000 | 3,200 |
| 1995-12-19 | 1,530 | 1,530 | 1,510 | 1,520 | 189,000 | 3,040 |
| 1995-12-18 | 1,520 | 1,530 | 1,510 | 1,530 | 162,000 | 3,060 |
| 1995-12-15 | 1,500 | 1,510 | 1,490 | 1,510 | 169,000 | 3,020 |
| 1995-12-14 | 1,480 | 1,500 | 1,480 | 1,500 | 244,000 | 3,000 |
| 1995-12-13 | 1,470 | 1,490 | 1,470 | 1,470 | 135,000 | 2,940 |
| 1995-12-12 | 1,450 | 1,470 | 1,430 | 1,460 | 157,000 | 2,920 |
| 1995-12-11 | 1,440 | 1,450 | 1,430 | 1,450 | 235,000 | 2,900 |
| 1995-12-08 | 1,440 | 1,470 | 1,440 | 1,440 | 422,000 | 2,880 |
| 1995-12-07 | 1,450 | 1,470 | 1,450 | 1,460 | 142,000 | 2,920 |
| 1995-12-06 | 1,440 | 1,470 | 1,440 | 1,450 | 50,000 | 2,900 |
| 1995-12-05 | 1,460 | 1,460 | 1,450 | 1,450 | 93,000 | 2,900 |
| 1995-12-04 | 1,460 | 1,470 | 1,450 | 1,450 | 257,000 | 2,900 |
| 1995-12-01 | 1,450 | 1,460 | 1,450 | 1,460 | 217,000 | 2,920 |
| 1995-11-30 | 1,440 | 1,440 | 1,430 | 1,440 | 68,000 | 2,880 |
| 1995-11-29 | 1,430 | 1,440 | 1,420 | 1,440 | 66,000 | 2,880 |
| 1995-11-28 | 1,430 | 1,440 | 1,420 | 1,420 | 59,000 | 2,840 |
| 1995-11-27 | 1,430 | 1,440 | 1,420 | 1,430 | 148,000 | 2,860 |
| 1995-11-24 | 1,440 | 1,440 | 1,420 | 1,440 | 91,000 | 2,880 |
| 1995-11-22 | 1,440 | 1,440 | 1,430 | 1,440 | 190,000 | 2,880 |
| 1995-11-21 | 1,450 | 1,450 | 1,430 | 1,440 | 319,000 | 2,880 |
| 1995-11-20 | 1,450 | 1,460 | 1,440 | 1,450 | 84,000 | 2,900 |
| 1995-11-17 | 1,430 | 1,440 | 1,430 | 1,430 | 49,000 | 2,860 |
| 1995-11-16 | 1,430 | 1,440 | 1,430 | 1,440 | 39,000 | 2,880 |
| 1995-11-15 | 1,450 | 1,450 | 1,430 | 1,430 | 194,000 | 2,860 |
| 1995-11-14 | 1,460 | 1,470 | 1,450 | 1,450 | 84,000 | 2,900 |
| 1995-11-13 | 1,460 | 1,470 | 1,450 | 1,460 | 211,000 | 2,920 |
| 1995-11-10 | 1,440 | 1,470 | 1,430 | 1,460 | 395,000 | 2,920 |
| 1995-11-09 | 1,440 | 1,470 | 1,440 | 1,450 | 236,000 | 2,900 |
| 1995-11-08 | 1,430 | 1,450 | 1,430 | 1,430 | 123,000 | 2,860 |
| 1995-11-07 | 1,430 | 1,430 | 1,420 | 1,430 | 299,000 | 2,860 |
| 1995-11-06 | 1,420 | 1,440 | 1,420 | 1,430 | 191,000 | 2,860 |
| 1995-11-02 | 1,400 | 1,420 | 1,400 | 1,410 | 157,000 | 2,820 |
| 1995-11-01 | 1,400 | 1,410 | 1,380 | 1,380 | 206,000 | 2,760 |
| 1995-10-31 | 1,390 | 1,410 | 1,370 | 1,390 | 189,000 | 2,780 |
| 1995-10-30 | 1,370 | 1,380 | 1,370 | 1,380 | 231,000 | 2,760 |
| 1995-10-27 | 1,380 | 1,380 | 1,370 | 1,370 | 136,000 | 2,740 |
| 1995-10-26 | 1,370 | 1,390 | 1,360 | 1,370 | 369,000 | 2,740 |
| 1995-10-25 | 1,340 | 1,360 | 1,340 | 1,350 | 236,000 | 2,700 |
| 1995-10-24 | 1,320 | 1,330 | 1,320 | 1,330 | 149,000 | 2,660 |
| 1995-10-23 | 1,340 | 1,340 | 1,320 | 1,320 | 285,000 | 2,640 |
| 1995-10-20 | 1,370 | 1,370 | 1,350 | 1,350 | 110,000 | 2,700 |
| 1995-10-19 | 1,350 | 1,370 | 1,350 | 1,370 | 282,000 | 2,740 |
| 1995-10-18 | 1,340 | 1,350 | 1,330 | 1,330 | 201,000 | 2,660 |
| 1995-10-17 | 1,340 | 1,350 | 1,330 | 1,350 | 419,000 | 2,700 |
| 1995-10-16 | 1,360 | 1,360 | 1,350 | 1,360 | 99,000 | 2,720 |
| 1995-10-13 | 1,390 | 1,390 | 1,370 | 1,380 | 83,000 | 2,760 |
| 1995-10-12 | 1,390 | 1,400 | 1,380 | 1,390 | 265,000 | 2,780 |
| 1995-10-11 | 1,340 | 1,360 | 1,340 | 1,360 | 184,000 | 2,720 |
| 1995-10-09 | 1,340 | 1,340 | 1,330 | 1,340 | 52,000 | 2,680 |
| 1995-10-06 | 1,340 | 1,340 | 1,320 | 1,330 | 99,000 | 2,660 |
| 1995-10-05 | 1,340 | 1,340 | 1,330 | 1,340 | 68,000 | 2,680 |
| 1995-10-04 | 1,330 | 1,340 | 1,330 | 1,340 | 307,000 | 2,680 |
| 1995-10-03 | 1,340 | 1,350 | 1,330 | 1,340 | 55,000 | 2,680 |
| 1995-10-02 | 1,340 | 1,340 | 1,320 | 1,320 | 45,000 | 2,640 |
| 1995-09-29 | 1,340 | 1,340 | 1,310 | 1,330 | 122,000 | 2,660 |
| 1995-09-28 | 1,330 | 1,350 | 1,320 | 1,340 | 161,000 | 2,680 |
| 1995-09-27 | 1,330 | 1,350 | 1,330 | 1,330 | 68,000 | 2,660 |
| 1995-09-26 | 1,320 | 1,330 | 1,300 | 1,320 | 69,000 | 2,640 |
| 1995-09-25 | 1,350 | 1,360 | 1,340 | 1,340 | 90,000 | 2,680 |
| 1995-09-22 | 1,350 | 1,360 | 1,340 | 1,350 | 183,000 | 2,700 |
| 1995-09-21 | 1,380 | 1,380 | 1,350 | 1,370 | 144,000 | 2,740 |
| 1995-09-20 | 1,390 | 1,390 | 1,370 | 1,390 | 319,000 | 2,780 |
| 1995-09-19 | 1,370 | 1,380 | 1,370 | 1,380 | 84,000 | 2,760 |
| 1995-09-18 | 1,380 | 1,380 | 1,370 | 1,370 | 161,000 | 2,740 |
| 1995-09-14 | 1,370 | 1,380 | 1,350 | 1,380 | 301,000 | 2,760 |
| 1995-09-13 | 1,340 | 1,360 | 1,330 | 1,360 | 265,000 | 2,720 |
| 1995-09-12 | 1,330 | 1,360 | 1,330 | 1,340 | 344,000 | 2,680 |
| 1995-09-11 | 1,340 | 1,340 | 1,320 | 1,330 | 165,000 | 2,660 |
| 1995-09-08 | 1,340 | 1,350 | 1,330 | 1,340 | 916,000 | 2,680 |
| 1995-09-07 | 1,350 | 1,370 | 1,350 | 1,360 | 121,000 | 2,720 |
| 1995-09-06 | 1,350 | 1,350 | 1,340 | 1,350 | 93,000 | 2,700 |
| 1995-09-05 | 1,360 | 1,360 | 1,310 | 1,340 | 231,000 | 2,680 |
| 1995-09-04 | 1,370 | 1,370 | 1,350 | 1,360 | 67,000 | 2,720 |
| 1995-09-01 | 1,360 | 1,380 | 1,350 | 1,370 | 231,000 | 2,740 |
| 1995-08-31 | 1,330 | 1,350 | 1,330 | 1,350 | 132,000 | 2,700 |
| 1995-08-30 | 1,360 | 1,360 | 1,330 | 1,330 | 187,000 | 2,660 |
| 1995-08-29 | 1,350 | 1,370 | 1,350 | 1,370 | 68,000 | 2,740 |
| 1995-08-28 | 1,360 | 1,360 | 1,340 | 1,350 | 171,000 | 2,700 |
| 1995-08-25 | 1,350 | 1,370 | 1,350 | 1,360 | 241,000 | 2,720 |
| 1995-08-24 | 1,340 | 1,360 | 1,340 | 1,350 | 412,000 | 2,700 |
| 1995-08-23 | 1,340 | 1,340 | 1,330 | 1,340 | 165,000 | 2,680 |
| 1995-08-22 | 1,330 | 1,350 | 1,330 | 1,340 | 252,000 | 2,680 |
| 1995-08-21 | 1,310 | 1,350 | 1,310 | 1,350 | 277,000 | 2,700 |
| 1995-08-18 | 1,310 | 1,310 | 1,300 | 1,310 | 101,000 | 2,620 |
| 1995-08-17 | 1,310 | 1,320 | 1,300 | 1,310 | 243,000 | 2,620 |
| 1995-08-16 | 1,260 | 1,320 | 1,250 | 1,290 | 651,000 | 2,580 |
| 1995-08-15 | 1,230 | 1,250 | 1,230 | 1,250 | 243,000 | 2,500 |
| 1995-08-14 | 1,230 | 1,250 | 1,230 | 1,240 | 68,000 | 2,480 |
| 1995-08-11 | 1,240 | 1,250 | 1,230 | 1,230 | 74,000 | 2,460 |
| 1995-08-10 | 1,240 | 1,250 | 1,230 | 1,240 | 62,000 | 2,480 |
| 1995-08-09 | 1,260 | 1,260 | 1,240 | 1,250 | 96,000 | 2,500 |
| 1995-08-08 | 1,260 | 1,260 | 1,240 | 1,250 | 113,000 | 2,500 |
| 1995-08-07 | 1,270 | 1,270 | 1,250 | 1,260 | 77,000 | 2,520 |
| 1995-08-04 | 1,260 | 1,270 | 1,250 | 1,250 | 223,000 | 2,500 |
| 1995-08-03 | 1,280 | 1,280 | 1,270 | 1,280 | 168,000 | 2,560 |
| 1995-08-02 | 1,250 | 1,260 | 1,240 | 1,250 | 139,000 | 2,500 |
| 1995-08-01 | 1,270 | 1,270 | 1,260 | 1,260 | 72,000 | 2,520 |
| 1995-07-31 | 1,270 | 1,270 | 1,260 | 1,270 | 125,000 | 2,540 |
| 1995-07-28 | 1,260 | 1,270 | 1,260 | 1,260 | 111,000 | 2,520 |
| 1995-07-27 | 1,250 | 1,260 | 1,250 | 1,260 | 62,000 | 2,520 |
| 1995-07-26 | 1,250 | 1,260 | 1,240 | 1,260 | 96,000 | 2,520 |
| 1995-07-25 | 1,240 | 1,250 | 1,230 | 1,230 | 516,000 | 2,460 |
| 1995-07-24 | 1,260 | 1,270 | 1,250 | 1,260 | 137,000 | 2,520 |
| 1995-07-21 | 1,260 | 1,260 | 1,230 | 1,250 | 178,000 | 2,500 |
| 1995-07-20 | 1,260 | 1,260 | 1,240 | 1,260 | 116,000 | 2,520 |
| 1995-07-19 | 1,250 | 1,260 | 1,240 | 1,250 | 151,000 | 2,500 |
| 1995-07-18 | 1,260 | 1,270 | 1,250 | 1,250 | 115,000 | 2,500 |
| 1995-07-17 | 1,270 | 1,270 | 1,250 | 1,260 | 96,000 | 2,520 |
| 1995-07-14 | 1,280 | 1,280 | 1,250 | 1,260 | 182,000 | 2,520 |
| 1995-07-13 | 1,290 | 1,290 | 1,270 | 1,270 | 411,000 | 2,540 |
| 1995-07-12 | 1,280 | 1,300 | 1,280 | 1,290 | 218,000 | 2,580 |
| 1995-07-11 | 1,290 | 1,290 | 1,270 | 1,280 | 211,000 | 2,560 |
| 1995-07-10 | 1,280 | 1,300 | 1,280 | 1,300 | 358,000 | 2,600 |
| 1995-07-07 | 1,230 | 1,270 | 1,220 | 1,250 | 354,000 | 2,500 |
| 1995-07-06 | 1,220 | 1,230 | 1,220 | 1,220 | 100,000 | 2,440 |
| 1995-07-05 | 1,220 | 1,230 | 1,210 | 1,230 | 273,000 | 2,460 |
| 1995-07-04 | 1,220 | 1,230 | 1,210 | 1,230 | 424,000 | 2,460 |
| 1995-07-03 | 1,230 | 1,230 | 1,210 | 1,220 | 190,000 | 2,440 |
| 1995-06-30 | 1,260 | 1,260 | 1,220 | 1,240 | 506,000 | 2,480 |
| 1995-06-29 | 1,260 | 1,260 | 1,250 | 1,250 | 100,000 | 2,500 |
| 1995-06-28 | 1,240 | 1,260 | 1,240 | 1,260 | 90,000 | 2,520 |
| 1995-06-27 | 1,250 | 1,260 | 1,250 | 1,260 | 86,000 | 2,520 |
| 1995-06-26 | 1,260 | 1,270 | 1,250 | 1,260 | 99,000 | 2,520 |
| 1995-06-23 | 1,260 | 1,260 | 1,250 | 1,260 | 74,000 | 2,520 |
| 1995-06-22 | 1,240 | 1,260 | 1,240 | 1,260 | 92,000 | 2,520 |
| 1995-06-21 | 1,260 | 1,260 | 1,240 | 1,260 | 387,000 | 2,520 |
| 1995-06-20 | 1,250 | 1,260 | 1,240 | 1,260 | 345,000 | 2,520 |
| 1995-06-19 | 1,270 | 1,270 | 1,250 | 1,260 | 123,000 | 2,520 |
| 1995-06-16 | 1,280 | 1,280 | 1,260 | 1,280 | 235,000 | 2,560 |
| 1995-06-15 | 1,260 | 1,280 | 1,250 | 1,270 | 227,000 | 2,540 |
| 1995-06-14 | 1,270 | 1,270 | 1,260 | 1,260 | 231,000 | 2,520 |
| 1995-06-13 | 1,270 | 1,270 | 1,260 | 1,270 | 294,000 | 2,540 |
| 1995-06-12 | 1,260 | 1,270 | 1,260 | 1,270 | 226,000 | 2,540 |
| 1995-06-09 | 1,300 | 1,300 | 1,260 | 1,270 | 1,183,000 | 2,540 |
| 1995-06-08 | 1,290 | 1,300 | 1,280 | 1,300 | 269,000 | 2,600 |
| 1995-06-07 | 1,280 | 1,300 | 1,280 | 1,300 | 314,000 | 2,600 |
| 1995-06-06 | 1,280 | 1,290 | 1,270 | 1,280 | 452,000 | 2,560 |
| 1995-06-05 | 1,270 | 1,280 | 1,260 | 1,280 | 352,000 | 2,560 |
| 1995-06-02 | 1,270 | 1,270 | 1,260 | 1,270 | 334,000 | 2,540 |
| 1995-06-01 | 1,250 | 1,270 | 1,250 | 1,270 | 374,000 | 2,540 |
| 1995-05-31 | 1,230 | 1,250 | 1,230 | 1,240 | 226,000 | 2,480 |
| 1995-05-30 | 1,250 | 1,250 | 1,230 | 1,230 | 364,000 | 2,460 |
| 1995-05-29 | 1,230 | 1,260 | 1,230 | 1,250 | 206,000 | 2,500 |
| 1995-05-26 | 1,240 | 1,240 | 1,220 | 1,240 | 252,000 | 2,480 |
| 1995-05-25 | 1,250 | 1,250 | 1,230 | 1,250 | 298,000 | 2,500 |
| 1995-05-24 | 1,250 | 1,250 | 1,240 | 1,250 | 361,000 | 2,500 |
| 1995-05-23 | 1,260 | 1,260 | 1,240 | 1,250 | 273,000 | 2,500 |
| 1995-05-22 | 1,270 | 1,270 | 1,240 | 1,260 | 469,000 | 2,520 |
| 1995-05-19 | 1,280 | 1,290 | 1,270 | 1,290 | 599,000 | 2,580 |
| 1995-05-18 | 1,260 | 1,270 | 1,260 | 1,270 | 667,000 | 2,540 |
| 1995-05-17 | 1,250 | 1,260 | 1,240 | 1,260 | 315,000 | 2,520 |
| 1995-05-16 | 1,250 | 1,260 | 1,250 | 1,260 | 129,000 | 2,520 |
| 1995-05-15 | 1,240 | 1,260 | 1,240 | 1,260 | 272,000 | 2,520 |
| 1995-05-12 | 1,240 | 1,250 | 1,230 | 1,240 | 340,000 | 2,480 |
| 1995-05-11 | 1,220 | 1,240 | 1,220 | 1,230 | 362,000 | 2,460 |
| 1995-05-10 | 1,210 | 1,220 | 1,210 | 1,220 | 275,000 | 2,440 |
| 1995-05-09 | 1,230 | 1,230 | 1,210 | 1,220 | 255,000 | 2,440 |
| 1995-05-08 | 1,220 | 1,220 | 1,210 | 1,220 | 561,000 | 2,440 |
| 1995-05-02 | 1,210 | 1,220 | 1,210 | 1,210 | 160,000 | 2,420 |
| 1995-05-01 | 1,220 | 1,220 | 1,210 | 1,210 | 103,000 | 2,420 |
| 1995-04-28 | 1,200 | 1,220 | 1,190 | 1,210 | 287,000 | 2,420 |
| 1995-04-27 | 1,210 | 1,210 | 1,200 | 1,200 | 49,000 | 2,400 |
| 1995-04-26 | 1,210 | 1,210 | 1,190 | 1,190 | 92,000 | 2,380 |
| 1995-04-25 | 1,210 | 1,210 | 1,200 | 1,210 | 73,000 | 2,420 |
| 1995-04-24 | 1,200 | 1,220 | 1,200 | 1,200 | 294,000 | 2,400 |
| 1995-04-21 | 1,200 | 1,210 | 1,190 | 1,190 | 377,000 | 2,380 |
| 1995-04-20 | 1,200 | 1,210 | 1,200 | 1,210 | 144,000 | 2,420 |
| 1995-04-19 | 1,200 | 1,200 | 1,190 | 1,200 | 108,000 | 2,400 |
| 1995-04-18 | 1,200 | 1,200 | 1,190 | 1,200 | 85,000 | 2,400 |
| 1995-04-17 | 1,180 | 1,190 | 1,170 | 1,190 | 13,000 | 2,380 |
| 1995-04-14 | 1,190 | 1,200 | 1,180 | 1,180 | 58,000 | 2,360 |
| 1995-04-13 | 1,200 | 1,210 | 1,190 | 1,200 | 202,000 | 2,400 |
| 1995-04-12 | 1,200 | 1,210 | 1,200 | 1,200 | 335,000 | 2,400 |
| 1995-04-11 | 1,200 | 1,210 | 1,190 | 1,190 | 103,000 | 2,380 |
| 1995-04-10 | 1,200 | 1,200 | 1,180 | 1,190 | 197,000 | 2,380 |
| 1995-04-07 | 1,190 | 1,190 | 1,170 | 1,190 | 213,000 | 2,380 |
| 1995-04-06 | 1,190 | 1,190 | 1,180 | 1,190 | 469,000 | 2,380 |
| 1995-04-05 | 1,180 | 1,200 | 1,180 | 1,190 | 46,000 | 2,380 |
| 1995-04-04 | 1,200 | 1,200 | 1,180 | 1,190 | 274,000 | 2,380 |
| 1995-04-03 | 1,190 | 1,200 | 1,170 | 1,190 | 317,000 | 2,380 |
| 1995-03-31 | 1,210 | 1,220 | 1,190 | 1,200 | 741,000 | 2,400 |
| 1995-03-30 | 1,180 | 1,220 | 1,180 | 1,200 | 304,000 | 2,400 |
| 1995-03-29 | 1,180 | 1,190 | 1,160 | 1,180 | 211,000 | 2,360 |
| 1995-03-28 | 1,130 | 1,180 | 1,130 | 1,160 | 218,000 | 2,320 |
| 1995-03-27 | 1,180 | 1,180 | 1,120 | 1,130 | 163,000 | 2,260 |
| 1995-03-24 | 1,190 | 1,190 | 1,150 | 1,180 | 263,000 | 2,360 |
| 1995-03-23 | 1,170 | 1,190 | 1,170 | 1,190 | 185,000 | 2,380 |
| 1995-03-22 | 1,200 | 1,200 | 1,170 | 1,170 | 97,000 | 2,340 |
| 1995-03-20 | 1,200 | 1,210 | 1,190 | 1,190 | 145,000 | 2,380 |
| 1995-03-17 | 1,210 | 1,210 | 1,190 | 1,200 | 139,000 | 2,400 |
| 1995-03-16 | 1,210 | 1,210 | 1,190 | 1,210 | 229,000 | 2,420 |
| 1995-03-15 | 1,210 | 1,230 | 1,200 | 1,210 | 136,000 | 2,420 |
| 1995-03-14 | 1,230 | 1,230 | 1,210 | 1,210 | 145,000 | 2,420 |
| 1995-03-13 | 1,230 | 1,230 | 1,220 | 1,230 | 262,000 | 2,460 |
| 1995-03-10 | 1,230 | 1,240 | 1,230 | 1,240 | 237,000 | 2,480 |
| 1995-03-09 | 1,240 | 1,240 | 1,230 | 1,240 | 114,000 | 2,480 |
| 1995-03-08 | 1,230 | 1,230 | 1,220 | 1,220 | 80,000 | 2,440 |
| 1995-03-07 | 1,230 | 1,230 | 1,220 | 1,230 | 306,000 | 2,460 |
| 1995-03-06 | 1,230 | 1,240 | 1,220 | 1,220 | 103,000 | 2,440 |
| 1995-03-03 | 1,220 | 1,240 | 1,220 | 1,240 | 1,920,000 | 2,480 |
| 1995-03-02 | 1,260 | 1,260 | 1,230 | 1,240 | 229,000 | 2,480 |
| 1995-03-01 | 1,260 | 1,260 | 1,240 | 1,250 | 2,057,000 | 2,500 |
| 1995-02-28 | 1,250 | 1,260 | 1,240 | 1,260 | 259,000 | 2,520 |
| 1995-02-27 | 1,220 | 1,240 | 1,220 | 1,240 | 69,000 | 2,480 |
| 1995-02-24 | 1,260 | 1,270 | 1,250 | 1,260 | 387,000 | 2,520 |
| 1995-02-23 | 1,270 | 1,270 | 1,240 | 1,250 | 184,000 | 2,500 |
| 1995-02-22 | 1,270 | 1,270 | 1,260 | 1,260 | 106,000 | 2,520 |
| 1995-02-21 | 1,270 | 1,290 | 1,260 | 1,280 | 699,000 | 2,560 |
| 1995-02-20 | 1,280 | 1,300 | 1,260 | 1,300 | 241,000 | 2,600 |
| 1995-02-17 | 1,280 | 1,290 | 1,260 | 1,260 | 228,000 | 2,520 |
| 1995-02-16 | 1,290 | 1,300 | 1,280 | 1,280 | 137,000 | 2,560 |
| 1995-02-15 | 1,280 | 1,300 | 1,270 | 1,290 | 202,000 | 2,580 |
| 1995-02-14 | 1,280 | 1,280 | 1,270 | 1,270 | 21,000 | 2,540 |
| 1995-02-13 | 1,280 | 1,280 | 1,270 | 1,280 | 91,000 | 2,560 |
| 1995-02-10 | 1,270 | 1,280 | 1,260 | 1,280 | 279,000 | 2,560 |
| 1995-02-09 | 1,270 | 1,270 | 1,260 | 1,270 | 123,000 | 2,540 |
| 1995-02-08 | 1,290 | 1,290 | 1,270 | 1,270 | 163,000 | 2,540 |
| 1995-02-07 | 1,290 | 1,300 | 1,290 | 1,300 | 39,000 | 2,600 |
| 1995-02-06 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 2,600 |
| 1995-02-03 | 1,290 | 1,300 | 1,290 | 1,300 | 142,000 | 2,600 |
| 1995-02-02 | 1,280 | 1,300 | 1,280 | 1,290 | 79,000 | 2,580 |
| 1995-02-01 | 1,300 | 1,320 | 1,290 | 1,310 | 245,000 | 2,620 |
| 1995-01-31 | 1,270 | 1,310 | 1,260 | 1,310 | 173,000 | 2,620 |
| 1995-01-30 | 1,250 | 1,280 | 1,250 | 1,270 | 113,000 | 2,540 |
| 1995-01-27 | 1,250 | 1,250 | 1,220 | 1,230 | 372,000 | 2,460 |
| 1995-01-26 | 1,250 | 1,270 | 1,230 | 1,270 | 194,000 | 2,540 |
| 1995-01-25 | 1,260 | 1,260 | 1,230 | 1,240 | 104,000 | 2,480 |
| 1995-01-24 | 1,270 | 1,270 | 1,230 | 1,250 | 515,000 | 2,500 |
| 1995-01-23 | 1,310 | 1,320 | 1,260 | 1,280 | 302,000 | 2,560 |
| 1995-01-20 | 1,350 | 1,350 | 1,320 | 1,320 | 213,000 | 2,640 |
| 1995-01-19 | 1,340 | 1,340 | 1,330 | 1,330 | 99,000 | 2,660 |
| 1995-01-18 | 1,340 | 1,350 | 1,340 | 1,350 | 25,000 | 2,700 |
| 1995-01-17 | 1,340 | 1,350 | 1,330 | 1,340 | 34,000 | 2,680 |
| 1995-01-13 | 1,330 | 1,350 | 1,320 | 1,350 | 147,000 | 2,700 |
| 1995-01-12 | 1,330 | 1,330 | 1,330 | 1,330 | 14,000 | 2,660 |
| 1995-01-11 | 1,340 | 1,350 | 1,330 | 1,350 | 89,000 | 2,700 |
| 1995-01-10 | 1,340 | 1,350 | 1,330 | 1,350 | 137,000 | 2,700 |
| 1995-01-09 | 1,330 | 1,340 | 1,330 | 1,340 | 54,000 | 2,680 |
| 1995-01-06 | 1,330 | 1,330 | 1,330 | 1,330 | 91,000 | 2,660 |
| 1995-01-05 | 1,330 | 1,340 | 1,320 | 1,340 | 66,000 | 2,680 |
| 1995-01-04 | 1,330 | 1,330 | 1,310 | 1,310 | 66,000 | 2,620 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株