2810 ハウス食品グループ本社(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 | 1,770 | 1,860 | 1,770 | 1,860 | 57,000 | 1,860 |
| 1995-12-28 | 1,810 | 1,810 | 1,740 | 1,750 | 65,000 | 1,750 |
| 1995-12-27 | 1,850 | 1,850 | 1,810 | 1,810 | 34,000 | 1,810 |
| 1995-12-26 | 1,820 | 1,840 | 1,820 | 1,840 | 142,000 | 1,840 |
| 1995-12-25 | 1,800 | 1,810 | 1,790 | 1,800 | 96,000 | 1,800 |
| 1995-12-22 | 1,820 | 1,820 | 1,790 | 1,810 | 369,000 | 1,810 |
| 1995-12-21 | 1,810 | 1,820 | 1,790 | 1,820 | 132,000 | 1,820 |
| 1995-12-20 | 1,800 | 1,800 | 1,770 | 1,800 | 194,000 | 1,800 |
| 1995-12-19 | 1,770 | 1,770 | 1,760 | 1,770 | 104,000 | 1,770 |
| 1995-12-18 | 1,760 | 1,770 | 1,760 | 1,760 | 37,000 | 1,760 |
| 1995-12-15 | 1,790 | 1,790 | 1,750 | 1,760 | 80,000 | 1,760 |
| 1995-12-14 | 1,770 | 1,790 | 1,760 | 1,790 | 246,000 | 1,790 |
| 1995-12-13 | 1,760 | 1,770 | 1,740 | 1,760 | 214,000 | 1,760 |
| 1995-12-12 | 1,810 | 1,810 | 1,770 | 1,790 | 47,000 | 1,790 |
| 1995-12-11 | 1,830 | 1,830 | 1,790 | 1,800 | 81,000 | 1,800 |
| 1995-12-08 | 1,780 | 1,810 | 1,750 | 1,770 | 169,000 | 1,770 |
| 1995-12-07 | 1,800 | 1,810 | 1,790 | 1,810 | 150,000 | 1,810 |
| 1995-12-06 | 1,790 | 1,800 | 1,780 | 1,780 | 87,000 | 1,780 |
| 1995-12-05 | 1,800 | 1,800 | 1,790 | 1,790 | 97,000 | 1,790 |
| 1995-12-04 | 1,810 | 1,820 | 1,800 | 1,800 | 242,000 | 1,800 |
| 1995-12-01 | 1,800 | 1,820 | 1,780 | 1,810 | 132,000 | 1,810 |
| 1995-11-30 | 1,780 | 1,810 | 1,760 | 1,800 | 302,000 | 1,800 |
| 1995-11-29 | 1,770 | 1,770 | 1,740 | 1,750 | 83,000 | 1,750 |
| 1995-11-28 | 1,720 | 1,740 | 1,720 | 1,720 | 146,000 | 1,720 |
| 1995-11-27 | 1,720 | 1,760 | 1,700 | 1,740 | 74,000 | 1,740 |
| 1995-11-24 | 1,720 | 1,730 | 1,720 | 1,720 | 41,000 | 1,720 |
| 1995-11-22 | 1,700 | 1,730 | 1,700 | 1,730 | 51,000 | 1,730 |
| 1995-11-21 | 1,700 | 1,730 | 1,680 | 1,730 | 231,000 | 1,730 |
| 1995-11-20 | 1,740 | 1,740 | 1,720 | 1,730 | 137,000 | 1,730 |
| 1995-11-17 | 1,720 | 1,750 | 1,680 | 1,720 | 204,000 | 1,720 |
| 1995-11-16 | 1,850 | 1,860 | 1,830 | 1,830 | 60,000 | 1,830 |
| 1995-11-15 | 1,890 | 1,890 | 1,840 | 1,850 | 152,000 | 1,850 |
| 1995-11-14 | 1,890 | 1,900 | 1,880 | 1,890 | 97,000 | 1,890 |
| 1995-11-13 | 1,880 | 1,900 | 1,880 | 1,880 | 47,000 | 1,880 |
| 1995-11-10 | 1,880 | 1,890 | 1,880 | 1,880 | 85,000 | 1,880 |
| 1995-11-09 | 1,880 | 1,880 | 1,870 | 1,880 | 57,000 | 1,880 |
| 1995-11-08 | 1,860 | 1,880 | 1,860 | 1,870 | 67,000 | 1,870 |
| 1995-11-07 | 1,880 | 1,880 | 1,860 | 1,860 | 34,000 | 1,860 |
| 1995-11-06 | 1,870 | 1,880 | 1,860 | 1,870 | 201,000 | 1,870 |
| 1995-11-02 | 1,850 | 1,880 | 1,830 | 1,880 | 103,000 | 1,880 |
| 1995-11-01 | 1,860 | 1,860 | 1,840 | 1,840 | 3,000 | 1,840 |
| 1995-10-31 | 1,850 | 1,860 | 1,830 | 1,860 | 39,000 | 1,860 |
| 1995-10-30 | 1,830 | 1,850 | 1,830 | 1,850 | 104,000 | 1,850 |
| 1995-10-27 | 1,810 | 1,830 | 1,780 | 1,830 | 48,000 | 1,830 |
| 1995-10-26 | 1,840 | 1,840 | 1,800 | 1,810 | 86,000 | 1,810 |
| 1995-10-25 | 1,830 | 1,830 | 1,820 | 1,820 | 38,000 | 1,820 |
| 1995-10-24 | 1,830 | 1,830 | 1,810 | 1,820 | 160,000 | 1,820 |
| 1995-10-23 | 1,820 | 1,830 | 1,820 | 1,830 | 10,000 | 1,830 |
| 1995-10-20 | 1,840 | 1,850 | 1,840 | 1,840 | 62,000 | 1,840 |
| 1995-10-19 | 1,830 | 1,840 | 1,830 | 1,840 | 76,000 | 1,840 |
| 1995-10-18 | 1,830 | 1,830 | 1,810 | 1,820 | 115,000 | 1,820 |
| 1995-10-17 | 1,830 | 1,830 | 1,810 | 1,820 | 350,000 | 1,820 |
| 1995-10-16 | 1,810 | 1,820 | 1,810 | 1,820 | 76,000 | 1,820 |
| 1995-10-13 | 1,810 | 1,820 | 1,810 | 1,810 | 46,000 | 1,810 |
| 1995-10-12 | 1,810 | 1,820 | 1,810 | 1,820 | 17,000 | 1,820 |
| 1995-10-11 | 1,820 | 1,820 | 1,800 | 1,800 | 67,000 | 1,800 |
| 1995-10-09 | 1,820 | 1,820 | 1,820 | 1,820 | 36,000 | 1,820 |
| 1995-10-06 | 1,840 | 1,840 | 1,820 | 1,820 | 126,000 | 1,820 |
| 1995-10-05 | 1,830 | 1,840 | 1,800 | 1,840 | 14,000 | 1,840 |
| 1995-10-04 | 1,830 | 1,850 | 1,830 | 1,830 | 102,000 | 1,830 |
| 1995-10-03 | 1,830 | 1,850 | 1,830 | 1,840 | 188,000 | 1,840 |
| 1995-10-02 | 1,840 | 1,840 | 1,820 | 1,830 | 58,000 | 1,830 |
| 1995-09-29 | 1,820 | 1,830 | 1,800 | 1,830 | 116,000 | 1,830 |
| 1995-09-28 | 1,790 | 1,820 | 1,790 | 1,820 | 55,000 | 1,820 |
| 1995-09-27 | 1,810 | 1,820 | 1,810 | 1,820 | 26,000 | 1,820 |
| 1995-09-26 | 1,820 | 1,820 | 1,780 | 1,800 | 29,000 | 1,800 |
| 1995-09-25 | 1,810 | 1,810 | 1,810 | 1,810 | 61,000 | 1,810 |
| 1995-09-22 | 1,820 | 1,820 | 1,800 | 1,810 | 83,000 | 1,810 |
| 1995-09-21 | 1,810 | 1,830 | 1,800 | 1,820 | 242,000 | 1,820 |
| 1995-09-20 | 1,840 | 1,840 | 1,820 | 1,820 | 257,000 | 1,820 |
| 1995-09-19 | 1,820 | 1,830 | 1,810 | 1,820 | 56,000 | 1,820 |
| 1995-09-18 | 1,810 | 1,830 | 1,800 | 1,810 | 105,000 | 1,810 |
| 1995-09-14 | 1,820 | 1,820 | 1,780 | 1,810 | 97,000 | 1,810 |
| 1995-09-13 | 1,830 | 1,830 | 1,800 | 1,820 | 45,000 | 1,820 |
| 1995-09-12 | 1,800 | 1,830 | 1,780 | 1,830 | 116,000 | 1,830 |
| 1995-09-11 | 1,800 | 1,800 | 1,780 | 1,800 | 60,000 | 1,800 |
| 1995-09-08 | 1,800 | 1,820 | 1,790 | 1,800 | 138,000 | 1,800 |
| 1995-09-07 | 1,800 | 1,800 | 1,780 | 1,800 | 89,000 | 1,800 |
| 1995-09-06 | 1,840 | 1,840 | 1,800 | 1,800 | 81,000 | 1,800 |
| 1995-09-05 | 1,840 | 1,850 | 1,810 | 1,810 | 169,000 | 1,810 |
| 1995-09-04 | 1,810 | 1,840 | 1,810 | 1,840 | 61,000 | 1,840 |
| 1995-09-01 | 1,830 | 1,830 | 1,810 | 1,810 | 70,000 | 1,810 |
| 1995-08-31 | 1,810 | 1,860 | 1,800 | 1,860 | 44,000 | 1,860 |
| 1995-08-30 | 1,830 | 1,830 | 1,760 | 1,760 | 108,000 | 1,760 |
| 1995-08-29 | 1,800 | 1,830 | 1,790 | 1,830 | 168,000 | 1,830 |
| 1995-08-28 | 1,800 | 1,800 | 1,790 | 1,800 | 48,000 | 1,800 |
| 1995-08-25 | 1,780 | 1,800 | 1,780 | 1,790 | 50,000 | 1,790 |
| 1995-08-24 | 1,770 | 1,790 | 1,770 | 1,780 | 41,000 | 1,780 |
| 1995-08-23 | 1,750 | 1,790 | 1,750 | 1,760 | 60,000 | 1,760 |
| 1995-08-22 | 1,780 | 1,800 | 1,770 | 1,770 | 64,000 | 1,770 |
| 1995-08-21 | 1,770 | 1,770 | 1,770 | 1,770 | 11,000 | 1,770 |
| 1995-08-18 | 1,780 | 1,800 | 1,750 | 1,760 | 107,000 | 1,760 |
| 1995-08-17 | 1,800 | 1,800 | 1,780 | 1,780 | 104,000 | 1,780 |
| 1995-08-16 | 1,760 | 1,810 | 1,760 | 1,800 | 79,000 | 1,800 |
| 1995-08-15 | 1,760 | 1,780 | 1,750 | 1,780 | 44,000 | 1,780 |
| 1995-08-14 | 1,760 | 1,780 | 1,760 | 1,770 | 69,000 | 1,770 |
| 1995-08-11 | 1,760 | 1,770 | 1,760 | 1,770 | 16,000 | 1,770 |
| 1995-08-10 | 1,770 | 1,770 | 1,750 | 1,760 | 28,000 | 1,760 |
| 1995-08-09 | 1,780 | 1,780 | 1,750 | 1,770 | 27,000 | 1,770 |
| 1995-08-08 | 1,740 | 1,750 | 1,740 | 1,750 | 141,000 | 1,750 |
| 1995-08-07 | 1,720 | 1,740 | 1,710 | 1,740 | 65,000 | 1,740 |
| 1995-08-04 | 1,740 | 1,740 | 1,710 | 1,710 | 139,000 | 1,710 |
| 1995-08-03 | 1,740 | 1,760 | 1,740 | 1,740 | 157,000 | 1,740 |
| 1995-08-02 | 1,750 | 1,750 | 1,740 | 1,750 | 38,000 | 1,750 |
| 1995-08-01 | 1,750 | 1,750 | 1,730 | 1,740 | 84,000 | 1,740 |
| 1995-07-31 | 1,750 | 1,770 | 1,750 | 1,750 | 34,000 | 1,750 |
| 1995-07-28 | 1,760 | 1,760 | 1,750 | 1,750 | 46,000 | 1,750 |
| 1995-07-27 | 1,730 | 1,780 | 1,730 | 1,780 | 26,000 | 1,780 |
| 1995-07-26 | 1,740 | 1,760 | 1,720 | 1,720 | 96,000 | 1,720 |
| 1995-07-25 | 1,780 | 1,780 | 1,770 | 1,770 | 54,000 | 1,770 |
| 1995-07-24 | 1,780 | 1,790 | 1,780 | 1,790 | 139,000 | 1,790 |
| 1995-07-21 | 1,780 | 1,790 | 1,780 | 1,780 | 139,000 | 1,780 |
| 1995-07-20 | 1,750 | 1,780 | 1,750 | 1,780 | 135,000 | 1,780 |
| 1995-07-19 | 1,780 | 1,780 | 1,750 | 1,760 | 172,000 | 1,760 |
| 1995-07-18 | 1,770 | 1,770 | 1,750 | 1,760 | 95,000 | 1,760 |
| 1995-07-17 | 1,750 | 1,760 | 1,750 | 1,750 | 44,000 | 1,750 |
| 1995-07-14 | 1,740 | 1,750 | 1,720 | 1,750 | 34,000 | 1,750 |
| 1995-07-13 | 1,750 | 1,750 | 1,710 | 1,710 | 129,000 | 1,710 |
| 1995-07-12 | 1,740 | 1,760 | 1,740 | 1,760 | 77,000 | 1,760 |
| 1995-07-11 | 1,720 | 1,760 | 1,700 | 1,750 | 126,000 | 1,750 |
| 1995-07-10 | 1,770 | 1,770 | 1,680 | 1,710 | 93,000 | 1,710 |
| 1995-07-07 | 1,750 | 1,770 | 1,750 | 1,770 | 215,000 | 1,770 |
| 1995-07-06 | 1,750 | 1,760 | 1,750 | 1,760 | 25,000 | 1,760 |
| 1995-07-05 | 1,750 | 1,770 | 1,750 | 1,770 | 81,000 | 1,770 |
| 1995-07-04 | 1,760 | 1,760 | 1,740 | 1,760 | 92,000 | 1,760 |
| 1995-07-03 | 1,790 | 1,790 | 1,760 | 1,760 | 298,000 | 1,760 |
| 1995-06-30 | 1,770 | 1,780 | 1,770 | 1,780 | 121,000 | 1,780 |
| 1995-06-29 | 1,780 | 1,780 | 1,760 | 1,770 | 55,000 | 1,770 |
| 1995-06-28 | 1,780 | 1,780 | 1,770 | 1,780 | 138,000 | 1,780 |
| 1995-06-27 | 1,780 | 1,790 | 1,770 | 1,780 | 228,000 | 1,780 |
| 1995-06-26 | 1,770 | 1,780 | 1,760 | 1,760 | 268,000 | 1,760 |
| 1995-06-23 | 1,750 | 1,770 | 1,750 | 1,750 | 64,000 | 1,750 |
| 1995-06-22 | 1,740 | 1,760 | 1,730 | 1,760 | 109,000 | 1,760 |
| 1995-06-21 | 1,710 | 1,740 | 1,710 | 1,740 | 162,000 | 1,740 |
| 1995-06-20 | 1,710 | 1,720 | 1,710 | 1,720 | 129,000 | 1,720 |
| 1995-06-19 | 1,700 | 1,720 | 1,700 | 1,710 | 93,000 | 1,710 |
| 1995-06-16 | 1,700 | 1,710 | 1,700 | 1,710 | 127,000 | 1,710 |
| 1995-06-15 | 1,680 | 1,690 | 1,680 | 1,690 | 121,000 | 1,690 |
| 1995-06-14 | 1,670 | 1,700 | 1,670 | 1,690 | 130,000 | 1,690 |
| 1995-06-13 | 1,680 | 1,690 | 1,670 | 1,670 | 117,000 | 1,670 |
| 1995-06-12 | 1,710 | 1,710 | 1,680 | 1,680 | 55,000 | 1,680 |
| 1995-06-09 | 1,680 | 1,690 | 1,680 | 1,680 | 74,000 | 1,680 |
| 1995-06-08 | 1,730 | 1,730 | 1,700 | 1,700 | 59,000 | 1,700 |
| 1995-06-07 | 1,720 | 1,720 | 1,710 | 1,720 | 20,000 | 1,720 |
| 1995-06-06 | 1,720 | 1,730 | 1,720 | 1,720 | 53,000 | 1,720 |
| 1995-06-05 | 1,720 | 1,740 | 1,720 | 1,740 | 76,000 | 1,740 |
| 1995-06-02 | 1,730 | 1,740 | 1,730 | 1,740 | 102,000 | 1,740 |
| 1995-06-01 | 1,730 | 1,730 | 1,700 | 1,730 | 188,000 | 1,730 |
| 1995-05-31 | 1,710 | 1,730 | 1,710 | 1,730 | 60,000 | 1,730 |
| 1995-05-30 | 1,710 | 1,720 | 1,710 | 1,710 | 18,000 | 1,710 |
| 1995-05-29 | 1,690 | 1,710 | 1,690 | 1,700 | 37,000 | 1,700 |
| 1995-05-26 | 1,690 | 1,710 | 1,680 | 1,710 | 137,000 | 1,710 |
| 1995-05-25 | 1,700 | 1,700 | 1,690 | 1,690 | 63,000 | 1,690 |
| 1995-05-24 | 1,700 | 1,700 | 1,690 | 1,700 | 126,000 | 1,700 |
| 1995-05-23 | 1,690 | 1,700 | 1,680 | 1,690 | 156,000 | 1,690 |
| 1995-05-22 | 1,700 | 1,700 | 1,680 | 1,700 | 24,000 | 1,700 |
| 1995-05-19 | 1,690 | 1,690 | 1,680 | 1,680 | 257,000 | 1,680 |
| 1995-05-18 | 1,710 | 1,710 | 1,680 | 1,690 | 78,000 | 1,690 |
| 1995-05-17 | 1,700 | 1,700 | 1,690 | 1,690 | 147,000 | 1,690 |
| 1995-05-16 | 1,680 | 1,690 | 1,670 | 1,680 | 170,000 | 1,680 |
| 1995-05-15 | 1,690 | 1,690 | 1,670 | 1,680 | 167,000 | 1,680 |
| 1995-05-12 | 1,670 | 1,680 | 1,670 | 1,670 | 79,000 | 1,670 |
| 1995-05-11 | 1,690 | 1,690 | 1,670 | 1,680 | 93,000 | 1,680 |
| 1995-05-10 | 1,710 | 1,710 | 1,680 | 1,690 | 61,000 | 1,690 |
| 1995-05-09 | 1,720 | 1,720 | 1,680 | 1,700 | 31,000 | 1,700 |
| 1995-05-08 | 1,730 | 1,730 | 1,710 | 1,720 | 128,000 | 1,720 |
| 1995-05-02 | 1,700 | 1,730 | 1,680 | 1,730 | 180,000 | 1,730 |
| 1995-05-01 | 1,710 | 1,710 | 1,700 | 1,700 | 60,000 | 1,700 |
| 1995-04-28 | 1,710 | 1,710 | 1,680 | 1,700 | 55,000 | 1,700 |
| 1995-04-27 | 1,700 | 1,700 | 1,680 | 1,680 | 84,000 | 1,680 |
| 1995-04-26 | 1,720 | 1,720 | 1,700 | 1,700 | 72,000 | 1,700 |
| 1995-04-25 | 1,710 | 1,730 | 1,710 | 1,720 | 50,000 | 1,720 |
| 1995-04-24 | 1,730 | 1,740 | 1,700 | 1,700 | 64,000 | 1,700 |
| 1995-04-21 | 1,710 | 1,720 | 1,700 | 1,710 | 27,000 | 1,710 |
| 1995-04-20 | 1,690 | 1,710 | 1,690 | 1,700 | 55,000 | 1,700 |
| 1995-04-19 | 1,680 | 1,700 | 1,680 | 1,700 | 44,000 | 1,700 |
| 1995-04-18 | 1,680 | 1,700 | 1,680 | 1,680 | 24,000 | 1,680 |
| 1995-04-17 | 1,650 | 1,700 | 1,650 | 1,700 | 58,000 | 1,700 |
| 1995-04-14 | 1,680 | 1,700 | 1,650 | 1,650 | 37,000 | 1,650 |
| 1995-04-13 | 1,710 | 1,730 | 1,690 | 1,700 | 121,000 | 1,700 |
| 1995-04-12 | 1,730 | 1,730 | 1,720 | 1,730 | 207,000 | 1,730 |
| 1995-04-11 | 1,730 | 1,730 | 1,720 | 1,730 | 44,000 | 1,730 |
| 1995-04-10 | 1,750 | 1,750 | 1,710 | 1,730 | 59,000 | 1,730 |
| 1995-04-07 | 1,690 | 1,730 | 1,690 | 1,720 | 67,000 | 1,720 |
| 1995-04-06 | 1,690 | 1,690 | 1,660 | 1,680 | 24,000 | 1,680 |
| 1995-04-05 | 1,690 | 1,720 | 1,650 | 1,720 | 29,000 | 1,720 |
| 1995-04-04 | 1,710 | 1,720 | 1,650 | 1,720 | 33,000 | 1,720 |
| 1995-04-03 | 1,730 | 1,730 | 1,660 | 1,670 | 55,000 | 1,670 |
| 1995-03-31 | 1,760 | 1,760 | 1,710 | 1,760 | 225,000 | 1,760 |
| 1995-03-30 | 1,740 | 1,740 | 1,720 | 1,730 | 56,000 | 1,730 |
| 1995-03-29 | 1,700 | 1,710 | 1,700 | 1,710 | 16,000 | 1,710 |
| 1995-03-28 | 1,700 | 1,730 | 1,690 | 1,730 | 12,000 | 1,730 |
| 1995-03-27 | 1,710 | 1,730 | 1,710 | 1,730 | 162,000 | 1,730 |
| 1995-03-24 | 1,700 | 1,710 | 1,690 | 1,710 | 85,000 | 1,710 |
| 1995-03-23 | 1,720 | 1,720 | 1,700 | 1,710 | 44,000 | 1,710 |
| 1995-03-22 | 1,700 | 1,720 | 1,700 | 1,720 | 36,000 | 1,720 |
| 1995-03-20 | 1,730 | 1,730 | 1,700 | 1,730 | 58,000 | 1,730 |
| 1995-03-17 | 1,790 | 1,790 | 1,710 | 1,720 | 47,000 | 1,720 |
| 1995-03-16 | 1,790 | 1,790 | 1,760 | 1,760 | 89,000 | 1,760 |
| 1995-03-15 | 1,780 | 1,830 | 1,780 | 1,830 | 66,000 | 1,830 |
| 1995-03-14 | 1,790 | 1,800 | 1,790 | 1,790 | 56,000 | 1,790 |
| 1995-03-13 | 1,800 | 1,800 | 1,780 | 1,780 | 19,000 | 1,780 |
| 1995-03-10 | 1,840 | 1,840 | 1,820 | 1,820 | 169,000 | 1,820 |
| 1995-03-09 | 1,840 | 1,860 | 1,840 | 1,840 | 146,000 | 1,840 |
| 1995-03-08 | 1,840 | 1,850 | 1,830 | 1,840 | 84,000 | 1,840 |
| 1995-03-07 | 1,840 | 1,870 | 1,840 | 1,870 | 90,000 | 1,870 |
| 1995-03-06 | 1,840 | 1,870 | 1,840 | 1,870 | 16,000 | 1,870 |
| 1995-03-03 | 1,830 | 1,860 | 1,810 | 1,860 | 107,000 | 1,860 |
| 1995-03-02 | 1,830 | 1,870 | 1,830 | 1,830 | 254,000 | 1,830 |
| 1995-03-01 | 1,770 | 1,800 | 1,760 | 1,770 | 64,000 | 1,770 |
| 1995-02-28 | 1,800 | 1,840 | 1,790 | 1,790 | 86,000 | 1,790 |
| 1995-02-27 | 1,830 | 1,830 | 1,790 | 1,800 | 88,000 | 1,800 |
| 1995-02-24 | 1,870 | 1,880 | 1,860 | 1,860 | 41,000 | 1,860 |
| 1995-02-23 | 1,880 | 1,890 | 1,870 | 1,870 | 33,000 | 1,870 |
| 1995-02-22 | 1,880 | 1,880 | 1,880 | 1,880 | 95,000 | 1,880 |
| 1995-02-21 | 1,870 | 1,900 | 1,870 | 1,900 | 80,000 | 1,900 |
| 1995-02-20 | 1,900 | 1,900 | 1,870 | 1,890 | 59,000 | 1,890 |
| 1995-02-17 | 1,860 | 1,890 | 1,860 | 1,870 | 62,000 | 1,870 |
| 1995-02-16 | 1,880 | 1,880 | 1,870 | 1,870 | 56,000 | 1,870 |
| 1995-02-15 | 1,870 | 1,880 | 1,870 | 1,870 | 26,000 | 1,870 |
| 1995-02-14 | 1,880 | 1,890 | 1,880 | 1,890 | 49,000 | 1,890 |
| 1995-02-13 | 1,900 | 1,910 | 1,890 | 1,900 | 76,000 | 1,900 |
| 1995-02-10 | 1,880 | 1,900 | 1,880 | 1,900 | 39,000 | 1,900 |
| 1995-02-09 | 1,890 | 1,890 | 1,880 | 1,880 | 30,000 | 1,880 |
| 1995-02-08 | 1,900 | 1,900 | 1,890 | 1,890 | 49,000 | 1,890 |
| 1995-02-07 | 1,900 | 1,910 | 1,900 | 1,900 | 39,000 | 1,900 |
| 1995-02-06 | 1,890 | 1,910 | 1,870 | 1,900 | 96,000 | 1,900 |
| 1995-02-03 | 1,870 | 1,900 | 1,870 | 1,900 | 33,000 | 1,900 |
| 1995-02-02 | 1,910 | 1,910 | 1,900 | 1,900 | 38,000 | 1,900 |
| 1995-02-01 | 1,890 | 1,920 | 1,890 | 1,920 | 46,000 | 1,920 |
| 1995-01-31 | 1,870 | 1,900 | 1,870 | 1,880 | 62,000 | 1,880 |
| 1995-01-30 | 1,810 | 1,880 | 1,810 | 1,880 | 121,000 | 1,880 |
| 1995-01-27 | 1,860 | 1,860 | 1,810 | 1,810 | 148,000 | 1,810 |
| 1995-01-26 | 1,860 | 1,890 | 1,840 | 1,880 | 152,000 | 1,880 |
| 1995-01-25 | 1,870 | 1,870 | 1,860 | 1,860 | 24,000 | 1,860 |
| 1995-01-24 | 1,830 | 1,870 | 1,810 | 1,870 | 39,000 | 1,870 |
| 1995-01-23 | 1,880 | 1,880 | 1,830 | 1,830 | 74,000 | 1,830 |
| 1995-01-20 | 1,940 | 1,940 | 1,890 | 1,890 | 36,000 | 1,890 |
| 1995-01-19 | 1,900 | 1,910 | 1,900 | 1,910 | 65,000 | 1,910 |
| 1995-01-18 | 1,880 | 1,900 | 1,880 | 1,900 | 35,000 | 1,900 |
| 1995-01-17 | 1,890 | 1,890 | 1,860 | 1,870 | 29,000 | 1,870 |
| 1995-01-13 | 1,910 | 1,920 | 1,860 | 1,870 | 188,000 | 1,870 |
| 1995-01-12 | 1,930 | 1,930 | 1,910 | 1,910 | 13,000 | 1,910 |
| 1995-01-11 | 1,960 | 1,960 | 1,910 | 1,940 | 30,000 | 1,940 |
| 1995-01-10 | 1,950 | 1,970 | 1,940 | 1,950 | 77,000 | 1,950 |
| 1995-01-09 | 1,940 | 1,950 | 1,930 | 1,950 | 10,000 | 1,950 |
| 1995-01-06 | 1,950 | 1,970 | 1,930 | 1,930 | 18,000 | 1,930 |
| 1995-01-05 | 1,970 | 1,970 | 1,960 | 1,970 | 30,000 | 1,970 |
| 1995-01-04 | 1,980 | 1,980 | 1,960 | 1,960 | 29,000 | 1,960 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
