2802 味の素(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 | 1,110 | 1,150 | 1,110 | 1,150 | 527,000 | 1,150 |
| 1995-12-28 | 1,140 | 1,140 | 1,120 | 1,140 | 320,000 | 1,140 |
| 1995-12-27 | 1,150 | 1,150 | 1,130 | 1,130 | 413,000 | 1,130 |
| 1995-12-26 | 1,130 | 1,140 | 1,120 | 1,140 | 280,000 | 1,140 |
| 1995-12-25 | 1,120 | 1,130 | 1,110 | 1,120 | 109,000 | 1,120 |
| 1995-12-22 | 1,140 | 1,150 | 1,120 | 1,120 | 918,000 | 1,120 |
| 1995-12-21 | 1,110 | 1,140 | 1,100 | 1,130 | 842,000 | 1,130 |
| 1995-12-20 | 1,110 | 1,110 | 1,090 | 1,110 | 1,042,000 | 1,110 |
| 1995-12-19 | 1,050 | 1,100 | 1,040 | 1,100 | 1,093,000 | 1,100 |
| 1995-12-18 | 1,090 | 1,090 | 1,080 | 1,090 | 523,000 | 1,090 |
| 1995-12-15 | 1,090 | 1,090 | 1,070 | 1,070 | 490,000 | 1,070 |
| 1995-12-14 | 1,080 | 1,110 | 1,070 | 1,100 | 1,248,000 | 1,100 |
| 1995-12-13 | 1,080 | 1,080 | 1,070 | 1,080 | 466,000 | 1,080 |
| 1995-12-12 | 1,070 | 1,080 | 1,060 | 1,080 | 538,000 | 1,080 |
| 1995-12-11 | 1,090 | 1,090 | 1,070 | 1,070 | 219,000 | 1,070 |
| 1995-12-08 | 1,100 | 1,100 | 1,070 | 1,080 | 2,063,000 | 1,080 |
| 1995-12-07 | 1,080 | 1,100 | 1,080 | 1,100 | 471,000 | 1,100 |
| 1995-12-06 | 1,090 | 1,100 | 1,080 | 1,080 | 333,000 | 1,080 |
| 1995-12-05 | 1,100 | 1,110 | 1,100 | 1,100 | 221,000 | 1,100 |
| 1995-12-04 | 1,110 | 1,110 | 1,090 | 1,110 | 833,000 | 1,110 |
| 1995-12-01 | 1,100 | 1,120 | 1,090 | 1,110 | 1,449,000 | 1,110 |
| 1995-11-30 | 1,100 | 1,100 | 1,080 | 1,100 | 674,000 | 1,100 |
| 1995-11-29 | 1,090 | 1,100 | 1,070 | 1,080 | 627,000 | 1,080 |
| 1995-11-28 | 1,090 | 1,100 | 1,080 | 1,100 | 367,000 | 1,100 |
| 1995-11-27 | 1,070 | 1,100 | 1,070 | 1,080 | 704,000 | 1,080 |
| 1995-11-24 | 1,080 | 1,080 | 1,070 | 1,070 | 248,000 | 1,070 |
| 1995-11-22 | 1,080 | 1,090 | 1,080 | 1,080 | 374,000 | 1,080 |
| 1995-11-21 | 1,070 | 1,080 | 1,060 | 1,080 | 316,000 | 1,080 |
| 1995-11-20 | 1,080 | 1,090 | 1,060 | 1,090 | 558,000 | 1,090 |
| 1995-11-17 | 1,060 | 1,080 | 1,050 | 1,080 | 972,000 | 1,080 |
| 1995-11-16 | 1,030 | 1,060 | 1,020 | 1,060 | 786,000 | 1,060 |
| 1995-11-15 | 1,030 | 1,040 | 1,020 | 1,020 | 362,000 | 1,020 |
| 1995-11-14 | 1,020 | 1,040 | 1,020 | 1,030 | 628,000 | 1,030 |
| 1995-11-13 | 1,020 | 1,020 | 1,010 | 1,010 | 384,000 | 1,010 |
| 1995-11-10 | 1,010 | 1,020 | 1,010 | 1,020 | 254,000 | 1,020 |
| 1995-11-09 | 1,010 | 1,020 | 1,000 | 1,010 | 224,000 | 1,010 |
| 1995-11-08 | 1,020 | 1,030 | 1,000 | 1,000 | 586,000 | 1,000 |
| 1995-11-07 | 1,020 | 1,020 | 1,000 | 1,000 | 158,000 | 1,000 |
| 1995-11-06 | 1,010 | 1,030 | 1,010 | 1,020 | 451,000 | 1,020 |
| 1995-11-02 | 1,020 | 1,030 | 1,010 | 1,030 | 479,000 | 1,030 |
| 1995-11-01 | 1,010 | 1,010 | 1,000 | 1,010 | 447,000 | 1,010 |
| 1995-10-31 | 1,010 | 1,010 | 993 | 1,010 | 360,000 | 1,010 |
| 1995-10-30 | 991 | 1,010 | 991 | 1,010 | 349,000 | 1,010 |
| 1995-10-27 | 989 | 1,010 | 985 | 990 | 665,000 | 990 |
| 1995-10-26 | 990 | 998 | 981 | 986 | 870,000 | 986 |
| 1995-10-25 | 1,010 | 1,010 | 1,000 | 1,010 | 366,000 | 1,010 |
| 1995-10-24 | 1,010 | 1,020 | 1,000 | 1,000 | 221,000 | 1,000 |
| 1995-10-23 | 1,020 | 1,020 | 1,010 | 1,010 | 271,000 | 1,010 |
| 1995-10-20 | 1,020 | 1,030 | 1,010 | 1,020 | 162,000 | 1,020 |
| 1995-10-19 | 1,020 | 1,020 | 1,010 | 1,010 | 230,000 | 1,010 |
| 1995-10-18 | 1,010 | 1,020 | 1,000 | 1,010 | 431,000 | 1,010 |
| 1995-10-17 | 1,020 | 1,030 | 1,010 | 1,010 | 684,000 | 1,010 |
| 1995-10-16 | 1,040 | 1,050 | 1,030 | 1,030 | 297,000 | 1,030 |
| 1995-10-13 | 1,030 | 1,040 | 1,020 | 1,040 | 424,000 | 1,040 |
| 1995-10-12 | 1,030 | 1,040 | 1,030 | 1,040 | 159,000 | 1,040 |
| 1995-10-11 | 1,040 | 1,040 | 1,030 | 1,030 | 141,000 | 1,030 |
| 1995-10-09 | 1,060 | 1,060 | 1,040 | 1,040 | 197,000 | 1,040 |
| 1995-10-06 | 1,050 | 1,060 | 1,040 | 1,060 | 382,000 | 1,060 |
| 1995-10-05 | 1,050 | 1,050 | 1,040 | 1,050 | 199,000 | 1,050 |
| 1995-10-04 | 1,050 | 1,060 | 1,040 | 1,040 | 305,000 | 1,040 |
| 1995-10-03 | 1,050 | 1,050 | 1,040 | 1,050 | 201,000 | 1,050 |
| 1995-10-02 | 1,060 | 1,060 | 1,040 | 1,050 | 359,000 | 1,050 |
| 1995-09-29 | 1,060 | 1,070 | 1,040 | 1,050 | 317,000 | 1,050 |
| 1995-09-28 | 1,070 | 1,080 | 1,050 | 1,050 | 386,000 | 1,050 |
| 1995-09-27 | 1,050 | 1,080 | 1,040 | 1,080 | 729,000 | 1,080 |
| 1995-09-26 | 1,040 | 1,050 | 1,030 | 1,040 | 312,000 | 1,040 |
| 1995-09-25 | 1,040 | 1,040 | 1,030 | 1,030 | 395,000 | 1,030 |
| 1995-09-22 | 1,020 | 1,040 | 1,010 | 1,030 | 378,000 | 1,030 |
| 1995-09-21 | 1,030 | 1,040 | 1,030 | 1,030 | 289,000 | 1,030 |
| 1995-09-20 | 1,050 | 1,060 | 1,030 | 1,050 | 857,000 | 1,050 |
| 1995-09-19 | 1,030 | 1,050 | 1,030 | 1,040 | 354,000 | 1,040 |
| 1995-09-18 | 1,040 | 1,050 | 1,030 | 1,030 | 594,000 | 1,030 |
| 1995-09-14 | 1,030 | 1,040 | 1,020 | 1,040 | 266,000 | 1,040 |
| 1995-09-13 | 1,030 | 1,040 | 1,020 | 1,030 | 341,000 | 1,030 |
| 1995-09-12 | 1,020 | 1,030 | 1,010 | 1,020 | 312,000 | 1,020 |
| 1995-09-11 | 1,020 | 1,030 | 1,010 | 1,010 | 312,000 | 1,010 |
| 1995-09-08 | 1,050 | 1,050 | 990 | 1,030 | 3,588,000 | 1,030 |
| 1995-09-07 | 1,000 | 1,010 | 984 | 1,000 | 232,000 | 1,000 |
| 1995-09-06 | 1,010 | 1,020 | 1,000 | 1,000 | 862,000 | 1,000 |
| 1995-09-05 | 984 | 1,000 | 970 | 1,000 | 225,000 | 1,000 |
| 1995-09-04 | 1,010 | 1,010 | 980 | 983 | 231,000 | 983 |
| 1995-09-01 | 1,000 | 1,010 | 999 | 1,010 | 336,000 | 1,010 |
| 1995-08-31 | 998 | 1,010 | 998 | 1,010 | 340,000 | 1,010 |
| 1995-08-30 | 1,020 | 1,020 | 1,000 | 1,000 | 225,000 | 1,000 |
| 1995-08-29 | 1,010 | 1,020 | 999 | 1,020 | 363,000 | 1,020 |
| 1995-08-28 | 999 | 1,000 | 985 | 1,000 | 310,000 | 1,000 |
| 1995-08-25 | 1,000 | 1,010 | 985 | 990 | 238,000 | 990 |
| 1995-08-24 | 975 | 1,010 | 970 | 1,000 | 584,000 | 1,000 |
| 1995-08-23 | 987 | 997 | 961 | 974 | 342,000 | 974 |
| 1995-08-22 | 1,000 | 1,010 | 992 | 992 | 330,000 | 992 |
| 1995-08-21 | 1,010 | 1,010 | 996 | 1,010 | 209,000 | 1,010 |
| 1995-08-18 | 1,000 | 1,010 | 999 | 1,010 | 659,000 | 1,010 |
| 1995-08-17 | 1,010 | 1,020 | 1,000 | 1,020 | 575,000 | 1,020 |
| 1995-08-16 | 1,020 | 1,040 | 1,000 | 1,020 | 1,469,000 | 1,020 |
| 1995-08-15 | 998 | 1,000 | 987 | 1,000 | 572,000 | 1,000 |
| 1995-08-14 | 999 | 1,030 | 985 | 998 | 1,656,000 | 998 |
| 1995-08-11 | 987 | 987 | 970 | 975 | 477,000 | 975 |
| 1995-08-10 | 981 | 981 | 969 | 970 | 230,000 | 970 |
| 1995-08-09 | 984 | 984 | 975 | 978 | 136,000 | 978 |
| 1995-08-08 | 962 | 985 | 950 | 985 | 193,000 | 985 |
| 1995-08-07 | 972 | 972 | 951 | 962 | 222,000 | 962 |
| 1995-08-04 | 986 | 990 | 951 | 962 | 348,000 | 962 |
| 1995-08-03 | 984 | 990 | 976 | 985 | 703,000 | 985 |
| 1995-08-02 | 954 | 975 | 954 | 975 | 371,000 | 975 |
| 1995-08-01 | 983 | 983 | 945 | 955 | 236,000 | 955 |
| 1995-07-31 | 981 | 988 | 978 | 985 | 424,000 | 985 |
| 1995-07-28 | 984 | 990 | 974 | 980 | 387,000 | 980 |
| 1995-07-27 | 940 | 985 | 940 | 984 | 394,000 | 984 |
| 1995-07-26 | 945 | 953 | 930 | 950 | 175,000 | 950 |
| 1995-07-25 | 950 | 955 | 927 | 927 | 197,000 | 927 |
| 1995-07-24 | 965 | 965 | 946 | 950 | 149,000 | 950 |
| 1995-07-21 | 970 | 970 | 945 | 955 | 206,000 | 955 |
| 1995-07-20 | 943 | 961 | 943 | 960 | 300,000 | 960 |
| 1995-07-19 | 960 | 965 | 944 | 960 | 242,000 | 960 |
| 1995-07-18 | 998 | 999 | 965 | 965 | 402,000 | 965 |
| 1995-07-17 | 973 | 990 | 973 | 988 | 282,000 | 988 |
| 1995-07-14 | 973 | 973 | 950 | 955 | 544,000 | 955 |
| 1995-07-13 | 985 | 985 | 956 | 956 | 267,000 | 956 |
| 1995-07-12 | 989 | 990 | 970 | 985 | 518,000 | 985 |
| 1995-07-11 | 943 | 980 | 936 | 980 | 385,000 | 980 |
| 1995-07-10 | 986 | 998 | 933 | 933 | 771,000 | 933 |
| 1995-07-07 | 910 | 998 | 909 | 986 | 988,000 | 986 |
| 1995-07-06 | 894 | 898 | 880 | 898 | 293,000 | 898 |
| 1995-07-05 | 890 | 895 | 883 | 889 | 419,000 | 889 |
| 1995-07-04 | 879 | 895 | 874 | 887 | 287,000 | 887 |
| 1995-07-03 | 871 | 871 | 853 | 869 | 245,000 | 869 |
| 1995-06-30 | 884 | 884 | 866 | 871 | 462,000 | 871 |
| 1995-06-29 | 891 | 896 | 860 | 864 | 345,000 | 864 |
| 1995-06-28 | 894 | 894 | 882 | 882 | 366,000 | 882 |
| 1995-06-27 | 910 | 910 | 896 | 897 | 280,000 | 897 |
| 1995-06-26 | 921 | 923 | 896 | 896 | 254,000 | 896 |
| 1995-06-23 | 907 | 912 | 899 | 912 | 503,000 | 912 |
| 1995-06-22 | 905 | 905 | 887 | 890 | 96,000 | 890 |
| 1995-06-21 | 890 | 920 | 882 | 907 | 211,000 | 907 |
| 1995-06-20 | 896 | 896 | 880 | 890 | 225,000 | 890 |
| 1995-06-19 | 888 | 897 | 886 | 886 | 225,000 | 886 |
| 1995-06-16 | 921 | 921 | 883 | 887 | 373,000 | 887 |
| 1995-06-15 | 888 | 920 | 871 | 920 | 488,000 | 920 |
| 1995-06-14 | 890 | 893 | 883 | 887 | 234,000 | 887 |
| 1995-06-13 | 884 | 885 | 870 | 875 | 228,000 | 875 |
| 1995-06-12 | 883 | 885 | 870 | 885 | 422,000 | 885 |
| 1995-06-09 | 873 | 888 | 871 | 883 | 2,029,000 | 883 |
| 1995-06-08 | 920 | 921 | 908 | 911 | 288,000 | 911 |
| 1995-06-07 | 943 | 943 | 920 | 930 | 426,000 | 930 |
| 1995-06-06 | 956 | 956 | 943 | 944 | 111,000 | 944 |
| 1995-06-05 | 969 | 976 | 950 | 959 | 170,000 | 959 |
| 1995-06-02 | 965 | 998 | 965 | 979 | 237,000 | 979 |
| 1995-06-01 | 962 | 965 | 945 | 965 | 214,000 | 965 |
| 1995-05-31 | 965 | 966 | 942 | 960 | 319,000 | 960 |
| 1995-05-30 | 965 | 975 | 965 | 970 | 313,000 | 970 |
| 1995-05-29 | 967 | 969 | 960 | 969 | 469,000 | 969 |
| 1995-05-26 | 967 | 976 | 962 | 972 | 284,000 | 972 |
| 1995-05-25 | 999 | 999 | 972 | 972 | 367,000 | 972 |
| 1995-05-24 | 994 | 1,010 | 993 | 999 | 326,000 | 999 |
| 1995-05-23 | 991 | 995 | 990 | 994 | 342,000 | 994 |
| 1995-05-22 | 1,000 | 1,010 | 990 | 991 | 260,000 | 991 |
| 1995-05-19 | 1,010 | 1,010 | 995 | 1,010 | 1,262,000 | 1,010 |
| 1995-05-18 | 1,020 | 1,020 | 1,000 | 1,010 | 651,000 | 1,010 |
| 1995-05-17 | 1,000 | 1,010 | 996 | 1,010 | 348,000 | 1,010 |
| 1995-05-16 | 1,000 | 1,000 | 986 | 993 | 515,000 | 993 |
| 1995-05-15 | 1,010 | 1,010 | 998 | 1,000 | 467,000 | 1,000 |
| 1995-05-12 | 1,020 | 1,020 | 1,000 | 1,000 | 1,122,000 | 1,000 |
| 1995-05-11 | 1,020 | 1,020 | 996 | 1,000 | 653,000 | 1,000 |
| 1995-05-10 | 1,010 | 1,020 | 1,000 | 1,010 | 385,000 | 1,010 |
| 1995-05-09 | 1,020 | 1,020 | 1,010 | 1,010 | 324,000 | 1,010 |
| 1995-05-08 | 1,020 | 1,030 | 1,010 | 1,030 | 502,000 | 1,030 |
| 1995-05-02 | 1,010 | 1,030 | 1,010 | 1,030 | 550,000 | 1,030 |
| 1995-05-01 | 1,010 | 1,020 | 1,000 | 1,010 | 289,000 | 1,010 |
| 1995-04-28 | 1,010 | 1,010 | 1,000 | 1,010 | 251,000 | 1,010 |
| 1995-04-27 | 1,010 | 1,020 | 1,000 | 1,010 | 246,000 | 1,010 |
| 1995-04-26 | 1,000 | 1,010 | 992 | 1,000 | 455,000 | 1,000 |
| 1995-04-25 | 1,010 | 1,030 | 1,000 | 1,010 | 494,000 | 1,010 |
| 1995-04-24 | 1,010 | 1,020 | 1,000 | 1,010 | 332,000 | 1,010 |
| 1995-04-21 | 1,020 | 1,020 | 1,010 | 1,020 | 498,000 | 1,020 |
| 1995-04-20 | 1,010 | 1,020 | 1,000 | 1,000 | 548,000 | 1,000 |
| 1995-04-19 | 997 | 1,010 | 990 | 1,010 | 371,000 | 1,010 |
| 1995-04-18 | 1,010 | 1,010 | 994 | 1,010 | 419,000 | 1,010 |
| 1995-04-17 | 996 | 1,010 | 981 | 1,010 | 347,000 | 1,010 |
| 1995-04-14 | 1,020 | 1,030 | 1,000 | 1,000 | 596,000 | 1,000 |
| 1995-04-13 | 1,020 | 1,030 | 1,010 | 1,030 | 391,000 | 1,030 |
| 1995-04-12 | 1,010 | 1,030 | 1,010 | 1,020 | 266,000 | 1,020 |
| 1995-04-11 | 1,020 | 1,030 | 1,010 | 1,010 | 222,000 | 1,010 |
| 1995-04-10 | 982 | 1,030 | 973 | 1,020 | 546,000 | 1,020 |
| 1995-04-07 | 985 | 1,000 | 978 | 980 | 238,000 | 980 |
| 1995-04-06 | 996 | 1,010 | 985 | 995 | 362,000 | 995 |
| 1995-04-05 | 992 | 999 | 979 | 997 | 295,000 | 997 |
| 1995-04-04 | 973 | 1,010 | 966 | 990 | 859,000 | 990 |
| 1995-04-03 | 995 | 995 | 963 | 963 | 964,000 | 963 |
| 1995-03-31 | 1,100 | 1,110 | 985 | 985 | 921,000 | 985 |
| 1995-03-30 | 1,030 | 1,080 | 1,020 | 1,080 | 554,000 | 1,080 |
| 1995-03-29 | 1,020 | 1,040 | 1,000 | 1,030 | 794,000 | 1,030 |
| 1995-03-28 | 1,000 | 1,020 | 992 | 1,010 | 646,000 | 1,010 |
| 1995-03-27 | 999 | 1,030 | 999 | 1,000 | 421,000 | 1,000 |
| 1995-03-24 | 990 | 993 | 982 | 993 | 608,000 | 993 |
| 1995-03-23 | 999 | 999 | 981 | 985 | 460,000 | 985 |
| 1995-03-22 | 1,010 | 1,020 | 1,000 | 1,000 | 594,000 | 1,000 |
| 1995-03-20 | 1,010 | 1,020 | 1,000 | 1,010 | 387,000 | 1,010 |
| 1995-03-17 | 1,030 | 1,040 | 1,000 | 1,020 | 386,000 | 1,020 |
| 1995-03-16 | 1,040 | 1,040 | 1,030 | 1,040 | 235,000 | 1,040 |
| 1995-03-15 | 1,010 | 1,040 | 1,010 | 1,040 | 738,000 | 1,040 |
| 1995-03-14 | 1,030 | 1,030 | 1,010 | 1,010 | 371,000 | 1,010 |
| 1995-03-13 | 1,020 | 1,040 | 1,000 | 1,040 | 785,000 | 1,040 |
| 1995-03-10 | 1,030 | 1,060 | 1,020 | 1,020 | 2,380,000 | 1,020 |
| 1995-03-09 | 1,050 | 1,060 | 1,040 | 1,040 | 331,000 | 1,040 |
| 1995-03-08 | 1,050 | 1,060 | 1,030 | 1,040 | 667,000 | 1,040 |
| 1995-03-07 | 1,080 | 1,080 | 1,060 | 1,060 | 460,000 | 1,060 |
| 1995-03-06 | 1,070 | 1,100 | 1,060 | 1,080 | 319,000 | 1,080 |
| 1995-03-03 | 1,060 | 1,090 | 1,060 | 1,080 | 243,000 | 1,080 |
| 1995-03-02 | 1,070 | 1,080 | 1,060 | 1,070 | 569,000 | 1,070 |
| 1995-03-01 | 1,100 | 1,100 | 1,040 | 1,050 | 1,633,000 | 1,050 |
| 1995-02-28 | 1,110 | 1,120 | 1,070 | 1,120 | 650,000 | 1,120 |
| 1995-02-27 | 1,100 | 1,120 | 1,030 | 1,070 | 553,000 | 1,070 |
| 1995-02-24 | 1,170 | 1,170 | 1,130 | 1,150 | 456,000 | 1,150 |
| 1995-02-23 | 1,180 | 1,190 | 1,160 | 1,180 | 313,000 | 1,180 |
| 1995-02-22 | 1,190 | 1,200 | 1,170 | 1,190 | 398,000 | 1,190 |
| 1995-02-21 | 1,170 | 1,190 | 1,170 | 1,190 | 376,000 | 1,190 |
| 1995-02-20 | 1,190 | 1,200 | 1,170 | 1,170 | 360,000 | 1,170 |
| 1995-02-17 | 1,180 | 1,210 | 1,170 | 1,200 | 981,000 | 1,200 |
| 1995-02-16 | 1,190 | 1,200 | 1,180 | 1,190 | 386,000 | 1,190 |
| 1995-02-15 | 1,180 | 1,200 | 1,170 | 1,200 | 350,000 | 1,200 |
| 1995-02-14 | 1,190 | 1,200 | 1,180 | 1,180 | 203,000 | 1,180 |
| 1995-02-13 | 1,190 | 1,210 | 1,190 | 1,200 | 245,000 | 1,200 |
| 1995-02-10 | 1,170 | 1,190 | 1,160 | 1,190 | 318,000 | 1,190 |
| 1995-02-09 | 1,170 | 1,180 | 1,170 | 1,170 | 231,000 | 1,170 |
| 1995-02-08 | 1,190 | 1,190 | 1,160 | 1,180 | 217,000 | 1,180 |
| 1995-02-07 | 1,190 | 1,200 | 1,180 | 1,190 | 91,000 | 1,190 |
| 1995-02-06 | 1,200 | 1,200 | 1,190 | 1,190 | 108,000 | 1,190 |
| 1995-02-03 | 1,190 | 1,200 | 1,180 | 1,200 | 154,000 | 1,200 |
| 1995-02-02 | 1,210 | 1,220 | 1,190 | 1,200 | 309,000 | 1,200 |
| 1995-02-01 | 1,150 | 1,220 | 1,150 | 1,220 | 464,000 | 1,220 |
| 1995-01-31 | 1,190 | 1,190 | 1,150 | 1,160 | 446,000 | 1,160 |
| 1995-01-30 | 1,150 | 1,210 | 1,150 | 1,200 | 318,000 | 1,200 |
| 1995-01-27 | 1,160 | 1,170 | 1,140 | 1,160 | 537,000 | 1,160 |
| 1995-01-26 | 1,180 | 1,180 | 1,150 | 1,160 | 279,000 | 1,160 |
| 1995-01-25 | 1,200 | 1,210 | 1,180 | 1,180 | 230,000 | 1,180 |
| 1995-01-24 | 1,170 | 1,210 | 1,150 | 1,190 | 386,000 | 1,190 |
| 1995-01-23 | 1,240 | 1,250 | 1,150 | 1,150 | 574,000 | 1,150 |
| 1995-01-20 | 1,230 | 1,250 | 1,230 | 1,250 | 299,000 | 1,250 |
| 1995-01-19 | 1,250 | 1,250 | 1,230 | 1,240 | 560,000 | 1,240 |
| 1995-01-18 | 1,260 | 1,270 | 1,240 | 1,250 | 182,000 | 1,250 |
| 1995-01-17 | 1,260 | 1,270 | 1,250 | 1,270 | 251,000 | 1,270 |
| 1995-01-13 | 1,250 | 1,270 | 1,240 | 1,270 | 703,000 | 1,270 |
| 1995-01-12 | 1,260 | 1,260 | 1,240 | 1,250 | 97,000 | 1,250 |
| 1995-01-11 | 1,250 | 1,270 | 1,250 | 1,260 | 542,000 | 1,260 |
| 1995-01-10 | 1,250 | 1,260 | 1,250 | 1,250 | 228,000 | 1,250 |
| 1995-01-09 | 1,250 | 1,260 | 1,240 | 1,240 | 154,000 | 1,240 |
| 1995-01-06 | 1,260 | 1,260 | 1,250 | 1,260 | 146,000 | 1,260 |
| 1995-01-05 | 1,280 | 1,280 | 1,260 | 1,260 | 144,000 | 1,260 |
| 1995-01-04 | 1,260 | 1,270 | 1,260 | 1,270 | 49,000 | 1,270 |
分割・併合履歴 ： [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株
