2502 アサヒグループホールディングス(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 | 1,220 | 1,230 | 1,220 | 1,220 | 226,000 | 406.67 |
| 1995-12-28 | 1,220 | 1,230 | 1,220 | 1,220 | 204,000 | 406.67 |
| 1995-12-27 | 1,230 | 1,230 | 1,220 | 1,230 | 101,000 | 410 |
| 1995-12-26 | 1,230 | 1,230 | 1,210 | 1,230 | 331,000 | 410 |
| 1995-12-25 | 1,230 | 1,230 | 1,220 | 1,230 | 303,000 | 410 |
| 1995-12-22 | 1,220 | 1,230 | 1,210 | 1,220 | 1,049,000 | 406.67 |
| 1995-12-21 | 1,210 | 1,220 | 1,210 | 1,210 | 645,000 | 403.33 |
| 1995-12-20 | 1,210 | 1,220 | 1,200 | 1,210 | 626,000 | 403.33 |
| 1995-12-19 | 1,200 | 1,200 | 1,190 | 1,190 | 329,000 | 396.67 |
| 1995-12-18 | 1,200 | 1,210 | 1,200 | 1,210 | 486,000 | 403.33 |
| 1995-12-15 | 1,200 | 1,210 | 1,200 | 1,210 | 409,000 | 403.33 |
| 1995-12-14 | 1,210 | 1,210 | 1,200 | 1,210 | 290,000 | 403.33 |
| 1995-12-13 | 1,200 | 1,210 | 1,200 | 1,200 | 442,000 | 400 |
| 1995-12-12 | 1,200 | 1,210 | 1,200 | 1,200 | 270,000 | 400 |
| 1995-12-11 | 1,200 | 1,200 | 1,190 | 1,200 | 281,000 | 400 |
| 1995-12-08 | 1,200 | 1,200 | 1,180 | 1,200 | 2,144,000 | 400 |
| 1995-12-07 | 1,190 | 1,200 | 1,180 | 1,190 | 512,000 | 396.67 |
| 1995-12-06 | 1,190 | 1,200 | 1,190 | 1,190 | 351,000 | 396.67 |
| 1995-12-05 | 1,190 | 1,200 | 1,180 | 1,190 | 255,000 | 396.67 |
| 1995-12-04 | 1,180 | 1,180 | 1,170 | 1,180 | 320,000 | 393.33 |
| 1995-12-01 | 1,170 | 1,180 | 1,160 | 1,170 | 291,000 | 390 |
| 1995-11-30 | 1,170 | 1,180 | 1,160 | 1,180 | 431,000 | 393.33 |
| 1995-11-29 | 1,160 | 1,170 | 1,150 | 1,150 | 533,000 | 383.33 |
| 1995-11-28 | 1,160 | 1,170 | 1,150 | 1,170 | 297,000 | 390 |
| 1995-11-27 | 1,150 | 1,170 | 1,150 | 1,160 | 540,000 | 386.67 |
| 1995-11-24 | 1,150 | 1,150 | 1,140 | 1,140 | 344,000 | 380 |
| 1995-11-22 | 1,150 | 1,160 | 1,140 | 1,140 | 316,000 | 380 |
| 1995-11-21 | 1,140 | 1,170 | 1,140 | 1,150 | 329,000 | 383.33 |
| 1995-11-20 | 1,160 | 1,160 | 1,150 | 1,160 | 211,000 | 386.67 |
| 1995-11-17 | 1,150 | 1,150 | 1,140 | 1,150 | 241,000 | 383.33 |
| 1995-11-16 | 1,130 | 1,150 | 1,130 | 1,140 | 270,000 | 380 |
| 1995-11-15 | 1,140 | 1,140 | 1,130 | 1,130 | 160,000 | 376.67 |
| 1995-11-14 | 1,130 | 1,130 | 1,120 | 1,120 | 223,000 | 373.33 |
| 1995-11-13 | 1,130 | 1,140 | 1,120 | 1,130 | 335,000 | 376.67 |
| 1995-11-10 | 1,120 | 1,130 | 1,120 | 1,120 | 289,000 | 373.33 |
| 1995-11-09 | 1,130 | 1,140 | 1,120 | 1,120 | 649,000 | 373.33 |
| 1995-11-08 | 1,120 | 1,120 | 1,110 | 1,110 | 289,000 | 370 |
| 1995-11-07 | 1,110 | 1,120 | 1,110 | 1,120 | 158,000 | 373.33 |
| 1995-11-06 | 1,110 | 1,120 | 1,110 | 1,110 | 332,000 | 370 |
| 1995-11-02 | 1,120 | 1,130 | 1,110 | 1,110 | 280,000 | 370 |
| 1995-11-01 | 1,110 | 1,120 | 1,100 | 1,120 | 276,000 | 373.33 |
| 1995-10-31 | 1,120 | 1,120 | 1,110 | 1,110 | 214,000 | 370 |
| 1995-10-30 | 1,120 | 1,130 | 1,110 | 1,120 | 227,000 | 373.33 |
| 1995-10-27 | 1,110 | 1,120 | 1,100 | 1,100 | 292,000 | 366.67 |
| 1995-10-26 | 1,120 | 1,130 | 1,110 | 1,110 | 279,000 | 370 |
| 1995-10-25 | 1,120 | 1,130 | 1,120 | 1,120 | 387,000 | 373.33 |
| 1995-10-24 | 1,120 | 1,130 | 1,110 | 1,120 | 249,000 | 373.33 |
| 1995-10-23 | 1,120 | 1,130 | 1,120 | 1,130 | 177,000 | 376.67 |
| 1995-10-20 | 1,120 | 1,130 | 1,110 | 1,130 | 158,000 | 376.67 |
| 1995-10-19 | 1,120 | 1,120 | 1,110 | 1,120 | 228,000 | 373.33 |
| 1995-10-18 | 1,110 | 1,120 | 1,100 | 1,120 | 342,000 | 373.33 |
| 1995-10-17 | 1,130 | 1,140 | 1,100 | 1,100 | 522,000 | 366.67 |
| 1995-10-16 | 1,140 | 1,150 | 1,130 | 1,130 | 393,000 | 376.67 |
| 1995-10-13 | 1,130 | 1,140 | 1,130 | 1,130 | 332,000 | 376.67 |
| 1995-10-12 | 1,130 | 1,150 | 1,130 | 1,150 | 202,000 | 383.33 |
| 1995-10-11 | 1,130 | 1,140 | 1,120 | 1,130 | 200,000 | 376.67 |
| 1995-10-09 | 1,150 | 1,150 | 1,130 | 1,130 | 210,000 | 376.67 |
| 1995-10-06 | 1,140 | 1,170 | 1,130 | 1,160 | 275,000 | 386.67 |
| 1995-10-05 | 1,140 | 1,140 | 1,130 | 1,140 | 79,000 | 380 |
| 1995-10-04 | 1,130 | 1,150 | 1,120 | 1,130 | 126,000 | 376.67 |
| 1995-10-03 | 1,110 | 1,130 | 1,110 | 1,130 | 126,000 | 376.67 |
| 1995-10-02 | 1,120 | 1,120 | 1,110 | 1,110 | 147,000 | 370 |
| 1995-09-29 | 1,110 | 1,130 | 1,110 | 1,110 | 158,000 | 370 |
| 1995-09-28 | 1,120 | 1,120 | 1,110 | 1,110 | 114,000 | 370 |
| 1995-09-27 | 1,110 | 1,120 | 1,110 | 1,120 | 228,000 | 373.33 |
| 1995-09-26 | 1,110 | 1,110 | 1,100 | 1,110 | 141,000 | 370 |
| 1995-09-25 | 1,130 | 1,130 | 1,100 | 1,100 | 191,000 | 366.67 |
| 1995-09-22 | 1,120 | 1,130 | 1,110 | 1,120 | 343,000 | 373.33 |
| 1995-09-21 | 1,130 | 1,150 | 1,130 | 1,140 | 303,000 | 380 |
| 1995-09-20 | 1,160 | 1,160 | 1,130 | 1,150 | 235,000 | 383.33 |
| 1995-09-19 | 1,130 | 1,150 | 1,130 | 1,150 | 241,000 | 383.33 |
| 1995-09-18 | 1,160 | 1,160 | 1,140 | 1,140 | 413,000 | 380 |
| 1995-09-14 | 1,170 | 1,170 | 1,150 | 1,160 | 216,000 | 386.67 |
| 1995-09-13 | 1,140 | 1,170 | 1,140 | 1,170 | 386,000 | 390 |
| 1995-09-12 | 1,150 | 1,150 | 1,130 | 1,130 | 289,000 | 376.67 |
| 1995-09-11 | 1,120 | 1,140 | 1,120 | 1,140 | 149,000 | 380 |
| 1995-09-08 | 1,160 | 1,170 | 1,130 | 1,130 | 3,223,000 | 376.67 |
| 1995-09-07 | 1,110 | 1,120 | 1,100 | 1,120 | 229,000 | 373.33 |
| 1995-09-06 | 1,120 | 1,130 | 1,110 | 1,110 | 173,000 | 370 |
| 1995-09-05 | 1,120 | 1,130 | 1,110 | 1,130 | 213,000 | 376.67 |
| 1995-09-04 | 1,140 | 1,140 | 1,120 | 1,130 | 196,000 | 376.67 |
| 1995-09-01 | 1,120 | 1,140 | 1,120 | 1,140 | 260,000 | 380 |
| 1995-08-31 | 1,130 | 1,140 | 1,120 | 1,130 | 221,000 | 376.67 |
| 1995-08-30 | 1,140 | 1,140 | 1,130 | 1,130 | 151,000 | 376.67 |
| 1995-08-29 | 1,150 | 1,150 | 1,140 | 1,140 | 297,000 | 380 |
| 1995-08-28 | 1,130 | 1,140 | 1,120 | 1,140 | 179,000 | 380 |
| 1995-08-25 | 1,120 | 1,130 | 1,110 | 1,130 | 224,000 | 376.67 |
| 1995-08-24 | 1,120 | 1,130 | 1,110 | 1,120 | 276,000 | 373.33 |
| 1995-08-23 | 1,110 | 1,120 | 1,100 | 1,120 | 187,000 | 373.33 |
| 1995-08-22 | 1,110 | 1,130 | 1,110 | 1,110 | 269,000 | 370 |
| 1995-08-21 | 1,140 | 1,140 | 1,120 | 1,130 | 209,000 | 376.67 |
| 1995-08-18 | 1,120 | 1,150 | 1,120 | 1,140 | 336,000 | 380 |
| 1995-08-17 | 1,120 | 1,140 | 1,120 | 1,140 | 502,000 | 380 |
| 1995-08-16 | 1,140 | 1,160 | 1,130 | 1,150 | 928,000 | 383.33 |
| 1995-08-15 | 1,080 | 1,120 | 1,080 | 1,120 | 680,000 | 373.33 |
| 1995-08-14 | 1,080 | 1,100 | 1,080 | 1,090 | 290,000 | 363.33 |
| 1995-08-11 | 1,100 | 1,100 | 1,080 | 1,090 | 460,000 | 363.33 |
| 1995-08-10 | 1,080 | 1,100 | 1,080 | 1,090 | 202,000 | 363.33 |
| 1995-08-09 | 1,080 | 1,090 | 1,080 | 1,090 | 96,000 | 363.33 |
| 1995-08-08 | 1,080 | 1,090 | 1,080 | 1,090 | 140,000 | 363.33 |
| 1995-08-07 | 1,100 | 1,100 | 1,070 | 1,080 | 181,000 | 360 |
| 1995-08-04 | 1,080 | 1,090 | 1,070 | 1,090 | 179,000 | 363.33 |
| 1995-08-03 | 1,120 | 1,120 | 1,100 | 1,100 | 492,000 | 366.67 |
| 1995-08-02 | 1,080 | 1,110 | 1,080 | 1,110 | 341,000 | 370 |
| 1995-08-01 | 1,090 | 1,100 | 1,080 | 1,090 | 387,000 | 363.33 |
| 1995-07-31 | 1,090 | 1,120 | 1,090 | 1,100 | 744,000 | 366.67 |
| 1995-07-28 | 1,060 | 1,080 | 1,050 | 1,080 | 347,000 | 360 |
| 1995-07-27 | 1,040 | 1,070 | 1,040 | 1,050 | 300,000 | 350 |
| 1995-07-26 | 1,040 | 1,050 | 1,030 | 1,030 | 260,000 | 343.33 |
| 1995-07-25 | 1,050 | 1,060 | 1,020 | 1,020 | 278,000 | 340 |
| 1995-07-24 | 1,060 | 1,060 | 1,050 | 1,050 | 166,000 | 350 |
| 1995-07-21 | 1,040 | 1,060 | 1,040 | 1,050 | 402,000 | 350 |
| 1995-07-20 | 1,030 | 1,050 | 1,030 | 1,040 | 178,000 | 346.67 |
| 1995-07-19 | 1,040 | 1,050 | 1,040 | 1,050 | 221,000 | 350 |
| 1995-07-18 | 1,060 | 1,060 | 1,040 | 1,040 | 272,000 | 346.67 |
| 1995-07-17 | 1,040 | 1,060 | 1,030 | 1,050 | 312,000 | 350 |
| 1995-07-14 | 1,030 | 1,030 | 1,010 | 1,030 | 451,000 | 343.33 |
| 1995-07-13 | 1,020 | 1,040 | 1,010 | 1,010 | 304,000 | 336.67 |
| 1995-07-12 | 1,050 | 1,050 | 1,030 | 1,040 | 384,000 | 346.67 |
| 1995-07-11 | 1,030 | 1,050 | 1,020 | 1,040 | 282,000 | 346.67 |
| 1995-07-10 | 1,070 | 1,080 | 1,020 | 1,020 | 494,000 | 340 |
| 1995-07-07 | 1,010 | 1,070 | 1,010 | 1,040 | 960,000 | 346.67 |
| 1995-07-06 | 1,000 | 1,010 | 993 | 1,010 | 524,000 | 336.67 |
| 1995-07-05 | 985 | 990 | 976 | 980 | 200,000 | 326.67 |
| 1995-07-04 | 978 | 985 | 968 | 985 | 145,000 | 328.33 |
| 1995-07-03 | 986 | 986 | 961 | 978 | 239,000 | 326 |
| 1995-06-30 | 973 | 980 | 968 | 977 | 297,000 | 325.67 |
| 1995-06-29 | 1,000 | 1,000 | 976 | 976 | 232,000 | 325.33 |
| 1995-06-28 | 982 | 1,010 | 977 | 990 | 370,000 | 330 |
| 1995-06-27 | 1,010 | 1,010 | 985 | 985 | 361,000 | 328.33 |
| 1995-06-26 | 1,020 | 1,020 | 1,010 | 1,010 | 138,000 | 336.67 |
| 1995-06-23 | 1,010 | 1,020 | 1,000 | 1,020 | 150,000 | 340 |
| 1995-06-22 | 1,010 | 1,020 | 1,000 | 1,000 | 236,000 | 333.33 |
| 1995-06-21 | 1,000 | 1,020 | 996 | 1,020 | 207,000 | 340 |
| 1995-06-20 | 1,000 | 1,010 | 992 | 1,010 | 579,000 | 336.67 |
| 1995-06-19 | 1,010 | 1,010 | 1,000 | 1,010 | 135,000 | 336.67 |
| 1995-06-16 | 1,010 | 1,010 | 999 | 1,010 | 260,000 | 336.67 |
| 1995-06-15 | 998 | 1,010 | 997 | 1,010 | 532,000 | 336.67 |
| 1995-06-14 | 1,000 | 1,010 | 997 | 997 | 289,000 | 332.33 |
| 1995-06-13 | 999 | 1,010 | 991 | 996 | 182,000 | 332 |
| 1995-06-12 | 991 | 1,000 | 991 | 1,000 | 186,000 | 333.33 |
| 1995-06-09 | 994 | 1,010 | 994 | 994 | 1,293,000 | 331.33 |
| 1995-06-08 | 1,010 | 1,020 | 1,000 | 1,000 | 451,000 | 333.33 |
| 1995-06-07 | 1,010 | 1,020 | 1,000 | 1,020 | 263,000 | 340 |
| 1995-06-06 | 1,020 | 1,020 | 1,010 | 1,020 | 95,000 | 340 |
| 1995-06-05 | 1,030 | 1,040 | 1,020 | 1,020 | 205,000 | 340 |
| 1995-06-02 | 1,030 | 1,040 | 1,030 | 1,040 | 225,000 | 346.67 |
| 1995-06-01 | 1,020 | 1,030 | 1,010 | 1,030 | 157,000 | 343.33 |
| 1995-05-31 | 1,010 | 1,020 | 995 | 1,020 | 419,000 | 340 |
| 1995-05-30 | 1,010 | 1,030 | 1,000 | 1,020 | 422,000 | 340 |
| 1995-05-29 | 999 | 1,000 | 995 | 1,000 | 113,000 | 333.33 |
| 1995-05-26 | 990 | 1,010 | 981 | 1,010 | 349,000 | 336.67 |
| 1995-05-25 | 1,020 | 1,020 | 1,000 | 1,010 | 302,000 | 336.67 |
| 1995-05-24 | 1,040 | 1,040 | 1,020 | 1,030 | 520,000 | 343.33 |
| 1995-05-23 | 1,040 | 1,050 | 1,030 | 1,040 | 349,000 | 346.67 |
| 1995-05-22 | 1,040 | 1,040 | 1,030 | 1,030 | 182,000 | 343.33 |
| 1995-05-19 | 1,040 | 1,050 | 1,030 | 1,050 | 418,000 | 350 |
| 1995-05-18 | 1,050 | 1,050 | 1,030 | 1,030 | 342,000 | 343.33 |
| 1995-05-17 | 1,050 | 1,050 | 1,030 | 1,030 | 339,000 | 343.33 |
| 1995-05-16 | 1,040 | 1,040 | 1,030 | 1,040 | 213,000 | 346.67 |
| 1995-05-15 | 1,040 | 1,050 | 1,030 | 1,040 | 416,000 | 346.67 |
| 1995-05-12 | 1,050 | 1,050 | 1,030 | 1,030 | 577,000 | 343.33 |
| 1995-05-11 | 1,050 | 1,050 | 1,030 | 1,030 | 356,000 | 343.33 |
| 1995-05-10 | 1,040 | 1,050 | 1,030 | 1,050 | 445,000 | 350 |
| 1995-05-09 | 1,050 | 1,050 | 1,040 | 1,040 | 212,000 | 346.67 |
| 1995-05-08 | 1,050 | 1,050 | 1,040 | 1,050 | 320,000 | 350 |
| 1995-05-02 | 1,040 | 1,050 | 1,040 | 1,050 | 419,000 | 350 |
| 1995-05-01 | 1,040 | 1,050 | 1,030 | 1,040 | 215,000 | 346.67 |
| 1995-04-28 | 1,040 | 1,040 | 1,030 | 1,040 | 170,000 | 346.67 |
| 1995-04-27 | 1,040 | 1,050 | 1,030 | 1,050 | 284,000 | 350 |
| 1995-04-26 | 1,040 | 1,050 | 1,040 | 1,040 | 271,000 | 346.67 |
| 1995-04-25 | 1,060 | 1,090 | 1,040 | 1,050 | 1,061,000 | 350 |
| 1995-04-24 | 1,050 | 1,060 | 1,050 | 1,060 | 379,000 | 353.33 |
| 1995-04-21 | 1,060 | 1,060 | 1,050 | 1,050 | 450,000 | 350 |
| 1995-04-20 | 1,040 | 1,050 | 1,040 | 1,050 | 533,000 | 350 |
| 1995-04-19 | 1,000 | 1,040 | 1,000 | 1,040 | 351,000 | 346.67 |
| 1995-04-18 | 1,010 | 1,020 | 1,000 | 1,020 | 130,000 | 340 |
| 1995-04-17 | 1,000 | 1,020 | 990 | 1,020 | 326,000 | 340 |
| 1995-04-14 | 1,030 | 1,040 | 1,000 | 1,000 | 714,000 | 333.33 |
| 1995-04-13 | 1,030 | 1,060 | 1,030 | 1,040 | 340,000 | 346.67 |
| 1995-04-12 | 1,010 | 1,030 | 1,010 | 1,030 | 132,000 | 343.33 |
| 1995-04-11 | 1,020 | 1,030 | 1,010 | 1,020 | 177,000 | 340 |
| 1995-04-10 | 994 | 1,020 | 994 | 1,020 | 288,000 | 340 |
| 1995-04-07 | 995 | 1,000 | 989 | 1,000 | 274,000 | 333.33 |
| 1995-04-06 | 997 | 1,010 | 992 | 999 | 502,000 | 333 |
| 1995-04-05 | 991 | 1,010 | 985 | 1,010 | 470,000 | 336.67 |
| 1995-04-04 | 985 | 1,000 | 981 | 988 | 519,000 | 329.33 |
| 1995-04-03 | 1,000 | 1,000 | 970 | 980 | 817,000 | 326.67 |
| 1995-03-31 | 1,030 | 1,040 | 1,000 | 1,000 | 509,000 | 333.33 |
| 1995-03-30 | 1,010 | 1,030 | 1,010 | 1,030 | 256,000 | 343.33 |
| 1995-03-29 | 1,020 | 1,030 | 1,000 | 1,020 | 456,000 | 340 |
| 1995-03-28 | 1,000 | 1,030 | 1,000 | 1,020 | 574,000 | 340 |
| 1995-03-27 | 1,000 | 1,020 | 996 | 1,000 | 386,000 | 333.33 |
| 1995-03-24 | 977 | 990 | 977 | 990 | 213,000 | 330 |
| 1995-03-23 | 971 | 987 | 970 | 977 | 496,000 | 325.67 |
| 1995-03-22 | 974 | 990 | 970 | 971 | 377,000 | 323.67 |
| 1995-03-20 | 963 | 978 | 960 | 970 | 297,000 | 323.33 |
| 1995-03-17 | 980 | 982 | 972 | 978 | 209,000 | 326 |
| 1995-03-16 | 977 | 977 | 964 | 971 | 177,000 | 323.67 |
| 1995-03-15 | 954 | 977 | 950 | 977 | 338,000 | 325.67 |
| 1995-03-14 | 957 | 957 | 945 | 950 | 293,000 | 316.67 |
| 1995-03-13 | 948 | 957 | 929 | 957 | 739,000 | 319 |
| 1995-03-10 | 961 | 965 | 940 | 942 | 2,038,000 | 314 |
| 1995-03-09 | 980 | 980 | 966 | 966 | 215,000 | 322 |
| 1995-03-08 | 971 | 976 | 965 | 970 | 540,000 | 323.33 |
| 1995-03-07 | 990 | 990 | 980 | 981 | 159,000 | 327 |
| 1995-03-06 | 980 | 982 | 969 | 980 | 205,000 | 326.67 |
| 1995-03-03 | 975 | 990 | 973 | 981 | 421,000 | 327 |
| 1995-03-02 | 1,000 | 1,000 | 985 | 985 | 383,000 | 328.33 |
| 1995-03-01 | 1,000 | 1,000 | 981 | 981 | 593,000 | 327 |
| 1995-02-28 | 1,010 | 1,020 | 1,000 | 1,000 | 461,000 | 333.33 |
| 1995-02-27 | 1,000 | 1,010 | 990 | 1,000 | 515,000 | 333.33 |
| 1995-02-24 | 1,040 | 1,050 | 1,030 | 1,030 | 404,000 | 343.33 |
| 1995-02-23 | 1,050 | 1,060 | 1,030 | 1,040 | 378,000 | 346.67 |
| 1995-02-22 | 1,050 | 1,060 | 1,040 | 1,050 | 221,000 | 350 |
| 1995-02-21 | 1,050 | 1,060 | 1,040 | 1,040 | 511,000 | 346.67 |
| 1995-02-20 | 1,050 | 1,060 | 1,040 | 1,050 | 355,000 | 350 |
| 1995-02-17 | 1,040 | 1,060 | 1,030 | 1,050 | 661,000 | 350 |
| 1995-02-16 | 1,040 | 1,050 | 1,030 | 1,040 | 398,000 | 346.67 |
| 1995-02-15 | 1,050 | 1,050 | 1,040 | 1,040 | 243,000 | 346.67 |
| 1995-02-14 | 1,040 | 1,050 | 1,040 | 1,050 | 108,000 | 350 |
| 1995-02-13 | 1,060 | 1,060 | 1,050 | 1,050 | 251,000 | 350 |
| 1995-02-10 | 1,050 | 1,060 | 1,050 | 1,060 | 258,000 | 353.33 |
| 1995-02-09 | 1,050 | 1,060 | 1,050 | 1,050 | 217,000 | 350 |
| 1995-02-08 | 1,060 | 1,070 | 1,050 | 1,050 | 222,000 | 350 |
| 1995-02-07 | 1,060 | 1,070 | 1,060 | 1,060 | 144,000 | 353.33 |
| 1995-02-06 | 1,080 | 1,080 | 1,060 | 1,070 | 225,000 | 356.67 |
| 1995-02-03 | 1,070 | 1,080 | 1,060 | 1,080 | 296,000 | 360 |
| 1995-02-02 | 1,070 | 1,080 | 1,070 | 1,080 | 466,000 | 360 |
| 1995-02-01 | 1,070 | 1,090 | 1,060 | 1,080 | 495,000 | 360 |
| 1995-01-31 | 1,060 | 1,070 | 1,050 | 1,070 | 404,000 | 356.67 |
| 1995-01-30 | 1,040 | 1,070 | 1,030 | 1,070 | 438,000 | 356.67 |
| 1995-01-27 | 1,030 | 1,040 | 1,020 | 1,030 | 302,000 | 343.33 |
| 1995-01-26 | 1,040 | 1,050 | 1,020 | 1,020 | 282,000 | 340 |
| 1995-01-25 | 1,050 | 1,060 | 1,040 | 1,040 | 265,000 | 346.67 |
| 1995-01-24 | 1,060 | 1,070 | 1,050 | 1,050 | 220,000 | 350 |
| 1995-01-23 | 1,070 | 1,080 | 1,050 | 1,060 | 619,000 | 353.33 |
| 1995-01-20 | 1,080 | 1,090 | 1,070 | 1,080 | 205,000 | 360 |
| 1995-01-19 | 1,080 | 1,090 | 1,070 | 1,090 | 325,000 | 363.33 |
| 1995-01-18 | 1,090 | 1,090 | 1,080 | 1,080 | 217,000 | 360 |
| 1995-01-17 | 1,080 | 1,090 | 1,080 | 1,090 | 182,000 | 363.33 |
| 1995-01-13 | 1,090 | 1,090 | 1,080 | 1,090 | 617,000 | 363.33 |
| 1995-01-12 | 1,090 | 1,090 | 1,080 | 1,090 | 152,000 | 363.33 |
| 1995-01-11 | 1,090 | 1,090 | 1,080 | 1,090 | 226,000 | 363.33 |
| 1995-01-10 | 1,090 | 1,100 | 1,080 | 1,080 | 357,000 | 360 |
| 1995-01-09 | 1,080 | 1,090 | 1,080 | 1,090 | 152,000 | 363.33 |
| 1995-01-06 | 1,090 | 1,100 | 1,080 | 1,090 | 264,000 | 363.33 |
| 1995-01-05 | 1,100 | 1,100 | 1,090 | 1,100 | 166,000 | 366.67 |
| 1995-01-04 | 1,100 | 1,100 | 1,090 | 1,100 | 46,000 | 366.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1989-12-26]1株→1.1株 [1986-12-24]1株→1.04株
