2875 東洋水産(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 | 1,300 | 1,320 | 1,270 | 1,280 | 521,000 | 1,280 |
| 1995-12-28 | 1,330 | 1,360 | 1,270 | 1,280 | 1,503,000 | 1,280 |
| 1995-12-27 | 1,200 | 1,330 | 1,190 | 1,320 | 1,033,000 | 1,320 |
| 1995-12-26 | 1,190 | 1,200 | 1,170 | 1,200 | 108,000 | 1,200 |
| 1995-12-25 | 1,190 | 1,190 | 1,170 | 1,190 | 132,000 | 1,190 |
| 1995-12-22 | 1,180 | 1,190 | 1,170 | 1,190 | 338,000 | 1,190 |
| 1995-12-21 | 1,170 | 1,200 | 1,170 | 1,180 | 458,000 | 1,180 |
| 1995-12-20 | 1,110 | 1,150 | 1,090 | 1,150 | 372,000 | 1,150 |
| 1995-12-19 | 1,080 | 1,120 | 1,060 | 1,090 | 196,000 | 1,090 |
| 1995-12-18 | 1,100 | 1,100 | 1,070 | 1,070 | 93,000 | 1,070 |
| 1995-12-15 | 1,110 | 1,120 | 1,080 | 1,080 | 181,000 | 1,080 |
| 1995-12-14 | 1,080 | 1,110 | 1,080 | 1,090 | 198,000 | 1,090 |
| 1995-12-13 | 1,040 | 1,080 | 1,040 | 1,080 | 131,000 | 1,080 |
| 1995-12-12 | 1,030 | 1,040 | 1,030 | 1,040 | 60,000 | 1,040 |
| 1995-12-11 | 1,050 | 1,050 | 1,030 | 1,030 | 28,000 | 1,030 |
| 1995-12-08 | 1,020 | 1,030 | 1,010 | 1,030 | 61,000 | 1,030 |
| 1995-12-07 | 1,070 | 1,070 | 1,050 | 1,060 | 66,000 | 1,060 |
| 1995-12-06 | 1,070 | 1,080 | 1,060 | 1,070 | 38,000 | 1,070 |
| 1995-12-05 | 1,070 | 1,080 | 1,070 | 1,080 | 156,000 | 1,080 |
| 1995-12-04 | 1,060 | 1,070 | 1,060 | 1,070 | 38,000 | 1,070 |
| 1995-12-01 | 1,040 | 1,070 | 1,040 | 1,050 | 57,000 | 1,050 |
| 1995-11-30 | 1,060 | 1,060 | 1,040 | 1,040 | 18,000 | 1,040 |
| 1995-11-29 | 1,060 | 1,060 | 1,040 | 1,050 | 36,000 | 1,050 |
| 1995-11-28 | 1,070 | 1,070 | 1,060 | 1,070 | 35,000 | 1,070 |
| 1995-11-27 | 1,060 | 1,060 | 1,060 | 1,060 | 38,000 | 1,060 |
| 1995-11-24 | 1,060 | 1,060 | 1,040 | 1,060 | 56,000 | 1,060 |
| 1995-11-22 | 1,040 | 1,060 | 1,040 | 1,060 | 126,000 | 1,060 |
| 1995-11-21 | 1,060 | 1,060 | 1,040 | 1,060 | 33,000 | 1,060 |
| 1995-11-20 | 1,030 | 1,060 | 1,030 | 1,060 | 28,000 | 1,060 |
| 1995-11-17 | 1,030 | 1,030 | 1,020 | 1,030 | 54,000 | 1,030 |
| 1995-11-16 | 1,020 | 1,030 | 1,020 | 1,030 | 36,000 | 1,030 |
| 1995-11-15 | 1,030 | 1,030 | 1,020 | 1,030 | 34,000 | 1,030 |
| 1995-11-14 | 1,030 | 1,030 | 1,030 | 1,030 | 18,000 | 1,030 |
| 1995-11-13 | 1,020 | 1,020 | 1,000 | 1,010 | 47,000 | 1,010 |
| 1995-11-10 | 1,000 | 1,000 | 992 | 992 | 37,000 | 992 |
| 1995-11-09 | 1,020 | 1,020 | 1,000 | 1,000 | 46,000 | 1,000 |
| 1995-11-08 | 1,030 | 1,040 | 1,030 | 1,040 | 41,000 | 1,040 |
| 1995-11-07 | 1,040 | 1,050 | 1,030 | 1,050 | 71,000 | 1,050 |
| 1995-11-06 | 1,010 | 1,030 | 1,000 | 1,030 | 51,000 | 1,030 |
| 1995-11-02 | 1,010 | 1,020 | 1,010 | 1,020 | 33,000 | 1,020 |
| 1995-11-01 | 1,010 | 1,020 | 1,010 | 1,010 | 15,000 | 1,010 |
| 1995-10-31 | 1,010 | 1,040 | 1,000 | 1,040 | 180,000 | 1,040 |
| 1995-10-30 | 1,030 | 1,050 | 1,030 | 1,050 | 24,000 | 1,050 |
| 1995-10-27 | 1,050 | 1,050 | 1,030 | 1,030 | 151,000 | 1,030 |
| 1995-10-26 | 1,060 | 1,060 | 1,040 | 1,050 | 118,000 | 1,050 |
| 1995-10-25 | 1,070 | 1,070 | 1,070 | 1,070 | 190,000 | 1,070 |
| 1995-10-24 | 1,070 | 1,070 | 1,070 | 1,070 | 22,000 | 1,070 |
| 1995-10-23 | 1,050 | 1,070 | 1,050 | 1,070 | 9,000 | 1,070 |
| 1995-10-20 | 1,080 | 1,080 | 1,080 | 1,080 | 34,000 | 1,080 |
| 1995-10-19 | 1,060 | 1,070 | 1,050 | 1,070 | 31,000 | 1,070 |
| 1995-10-18 | 1,070 | 1,070 | 1,050 | 1,050 | 15,000 | 1,050 |
| 1995-10-17 | 1,080 | 1,080 | 1,050 | 1,050 | 319,000 | 1,050 |
| 1995-10-16 | 1,080 | 1,090 | 1,080 | 1,090 | 84,000 | 1,090 |
| 1995-10-13 | 1,080 | 1,080 | 1,070 | 1,080 | 47,000 | 1,080 |
| 1995-10-12 | 1,050 | 1,080 | 1,030 | 1,080 | 560,000 | 1,080 |
| 1995-10-11 | 1,060 | 1,060 | 1,030 | 1,030 | 91,000 | 1,030 |
| 1995-10-09 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1995-10-06 | 1,070 | 1,080 | 1,070 | 1,080 | 24,000 | 1,080 |
| 1995-10-05 | 1,070 | 1,080 | 1,070 | 1,080 | 59,000 | 1,080 |
| 1995-10-04 | 1,060 | 1,080 | 1,050 | 1,070 | 459,000 | 1,070 |
| 1995-10-03 | 1,030 | 1,050 | 1,020 | 1,050 | 44,000 | 1,050 |
| 1995-10-02 | 1,040 | 1,040 | 1,010 | 1,010 | 32,000 | 1,010 |
| 1995-09-29 | 1,020 | 1,040 | 1,010 | 1,040 | 42,000 | 1,040 |
| 1995-09-28 | 1,040 | 1,050 | 1,030 | 1,040 | 144,000 | 1,040 |
| 1995-09-27 | 1,030 | 1,040 | 1,020 | 1,040 | 130,000 | 1,040 |
| 1995-09-26 | 1,020 | 1,030 | 1,020 | 1,030 | 151,000 | 1,030 |
| 1995-09-25 | 1,020 | 1,030 | 1,000 | 1,030 | 88,000 | 1,030 |
| 1995-09-22 | 1,010 | 1,030 | 1,000 | 1,000 | 100,000 | 1,000 |
| 1995-09-21 | 1,020 | 1,030 | 1,010 | 1,030 | 165,000 | 1,030 |
| 1995-09-20 | 1,010 | 1,030 | 1,010 | 1,030 | 101,000 | 1,030 |
| 1995-09-19 | 989 | 1,010 | 989 | 1,010 | 130,000 | 1,010 |
| 1995-09-18 | 991 | 1,010 | 981 | 1,000 | 125,000 | 1,000 |
| 1995-09-14 | 1,000 | 1,000 | 975 | 991 | 55,000 | 991 |
| 1995-09-13 | 1,010 | 1,010 | 999 | 1,010 | 65,000 | 1,010 |
| 1995-09-12 | 1,020 | 1,020 | 1,000 | 1,010 | 67,000 | 1,010 |
| 1995-09-11 | 1,030 | 1,030 | 1,010 | 1,020 | 183,000 | 1,020 |
| 1995-09-08 | 995 | 1,030 | 990 | 1,030 | 140,000 | 1,030 |
| 1995-09-07 | 999 | 1,000 | 990 | 995 | 83,000 | 995 |
| 1995-09-06 | 1,000 | 1,000 | 995 | 995 | 93,000 | 995 |
| 1995-09-05 | 1,010 | 1,010 | 995 | 1,000 | 99,000 | 1,000 |
| 1995-09-04 | 1,000 | 1,000 | 997 | 997 | 47,000 | 997 |
| 1995-09-01 | 1,000 | 1,010 | 1,000 | 1,000 | 195,000 | 1,000 |
| 1995-08-31 | 970 | 1,000 | 970 | 1,000 | 66,000 | 1,000 |
| 1995-08-30 | 990 | 990 | 971 | 971 | 71,000 | 971 |
| 1995-08-29 | 1,010 | 1,010 | 980 | 990 | 65,000 | 990 |
| 1995-08-28 | 991 | 1,010 | 990 | 1,010 | 166,000 | 1,010 |
| 1995-08-25 | 999 | 999 | 990 | 991 | 89,000 | 991 |
| 1995-08-24 | 974 | 980 | 974 | 979 | 107,000 | 979 |
| 1995-08-23 | 961 | 981 | 961 | 974 | 20,000 | 974 |
| 1995-08-22 | 971 | 971 | 969 | 971 | 16,000 | 971 |
| 1995-08-21 | 969 | 969 | 961 | 961 | 14,000 | 961 |
| 1995-08-18 | 999 | 999 | 960 | 964 | 82,000 | 964 |
| 1995-08-17 | 1,010 | 1,020 | 1,000 | 1,020 | 197,000 | 1,020 |
| 1995-08-16 | 1,000 | 1,010 | 1,000 | 1,000 | 71,000 | 1,000 |
| 1995-08-15 | 985 | 1,000 | 985 | 1,000 | 43,000 | 1,000 |
| 1995-08-14 | 971 | 1,000 | 971 | 1,000 | 43,000 | 1,000 |
| 1995-08-11 | 976 | 976 | 964 | 971 | 41,000 | 971 |
| 1995-08-10 | 979 | 979 | 964 | 979 | 40,000 | 979 |
| 1995-08-09 | 980 | 980 | 978 | 979 | 61,000 | 979 |
| 1995-08-08 | 966 | 980 | 959 | 980 | 46,000 | 980 |
| 1995-08-07 | 979 | 979 | 979 | 979 | 6,000 | 979 |
| 1995-08-04 | 969 | 970 | 950 | 969 | 13,000 | 969 |
| 1995-08-03 | 940 | 975 | 940 | 975 | 41,000 | 975 |
| 1995-08-02 | 950 | 950 | 940 | 940 | 15,000 | 940 |
| 1995-08-01 | 965 | 965 | 950 | 950 | 23,000 | 950 |
| 1995-07-31 | 960 | 960 | 960 | 960 | 19,000 | 960 |
| 1995-07-28 | 940 | 950 | 940 | 950 | 5,000 | 950 |
| 1995-07-27 | 936 | 956 | 936 | 956 | 37,000 | 956 |
| 1995-07-26 | 906 | 948 | 906 | 946 | 35,000 | 946 |
| 1995-07-25 | 953 | 953 | 949 | 949 | 49,000 | 949 |
| 1995-07-24 | 915 | 933 | 903 | 933 | 39,000 | 933 |
| 1995-07-21 | 905 | 915 | 901 | 915 | 14,000 | 915 |
| 1995-07-20 | 922 | 922 | 900 | 900 | 51,000 | 900 |
| 1995-07-19 | 919 | 930 | 912 | 912 | 11,000 | 912 |
| 1995-07-18 | 920 | 930 | 920 | 921 | 34,000 | 921 |
| 1995-07-17 | 921 | 921 | 910 | 910 | 12,000 | 910 |
| 1995-07-14 | 913 | 921 | 913 | 921 | 16,000 | 921 |
| 1995-07-13 | 929 | 940 | 912 | 940 | 18,000 | 940 |
| 1995-07-12 | 930 | 940 | 930 | 940 | 13,000 | 940 |
| 1995-07-11 | 910 | 930 | 910 | 930 | 9,000 | 930 |
| 1995-07-10 | 949 | 950 | 910 | 910 | 44,000 | 910 |
| 1995-07-07 | 953 | 953 | 950 | 950 | 102,000 | 950 |
| 1995-07-06 | 867 | 875 | 867 | 875 | 51,000 | 875 |
| 1995-07-05 | 857 | 857 | 857 | 857 | 9,000 | 857 |
| 1995-07-04 | 865 | 870 | 857 | 870 | 96,000 | 870 |
| 1995-07-03 | 858 | 869 | 857 | 860 | 99,000 | 860 |
| 1995-06-30 | 857 | 862 | 853 | 857 | 147,000 | 857 |
| 1995-06-29 | 880 | 880 | 863 | 863 | 50,000 | 863 |
| 1995-06-28 | 891 | 891 | 870 | 880 | 41,000 | 880 |
| 1995-06-27 | 929 | 929 | 901 | 901 | 42,000 | 901 |
| 1995-06-26 | 930 | 930 | 919 | 920 | 52,000 | 920 |
| 1995-06-23 | 905 | 909 | 900 | 900 | 73,000 | 900 |
| 1995-06-22 | 889 | 890 | 885 | 885 | 39,000 | 885 |
| 1995-06-21 | 881 | 894 | 881 | 890 | 70,000 | 890 |
| 1995-06-20 | 883 | 891 | 876 | 877 | 200,000 | 877 |
| 1995-06-19 | 843 | 844 | 842 | 843 | 89,000 | 843 |
| 1995-06-16 | 857 | 857 | 841 | 842 | 253,000 | 842 |
| 1995-06-15 | 840 | 840 | 833 | 840 | 57,000 | 840 |
| 1995-06-14 | 833 | 840 | 831 | 833 | 13,000 | 833 |
| 1995-06-13 | 843 | 843 | 833 | 833 | 58,000 | 833 |
| 1995-06-12 | 855 | 855 | 826 | 833 | 18,000 | 833 |
| 1995-06-09 | 892 | 892 | 856 | 856 | 100,000 | 856 |
| 1995-06-08 | 911 | 920 | 891 | 893 | 86,000 | 893 |
| 1995-06-07 | 915 | 925 | 911 | 918 | 24,000 | 918 |
| 1995-06-06 | 950 | 950 | 920 | 935 | 53,000 | 935 |
| 1995-06-05 | 935 | 950 | 935 | 950 | 27,000 | 950 |
| 1995-06-02 | 939 | 960 | 939 | 940 | 33,000 | 940 |
| 1995-06-01 | 930 | 931 | 921 | 930 | 24,000 | 930 |
| 1995-05-31 | 930 | 930 | 926 | 927 | 16,000 | 927 |
| 1995-05-30 | 930 | 930 | 925 | 926 | 12,000 | 926 |
| 1995-05-29 | 919 | 929 | 919 | 920 | 22,000 | 920 |
| 1995-05-26 | 913 | 945 | 910 | 939 | 92,000 | 939 |
| 1995-05-25 | 933 | 933 | 923 | 923 | 75,000 | 923 |
| 1995-05-24 | 945 | 946 | 930 | 933 | 9,000 | 933 |
| 1995-05-23 | 946 | 946 | 945 | 946 | 18,000 | 946 |
| 1995-05-22 | 975 | 975 | 951 | 951 | 11,000 | 951 |
| 1995-05-19 | 953 | 980 | 953 | 955 | 44,000 | 955 |
| 1995-05-18 | 979 | 979 | 970 | 970 | 16,000 | 970 |
| 1995-05-17 | 970 | 970 | 970 | 970 | 34,000 | 970 |
| 1995-05-16 | 990 | 990 | 970 | 970 | 66,000 | 970 |
| 1995-05-15 | 969 | 979 | 969 | 970 | 23,000 | 970 |
| 1995-05-12 | 958 | 965 | 958 | 959 | 27,000 | 959 |
| 1995-05-11 | 981 | 990 | 960 | 985 | 55,000 | 985 |
| 1995-05-10 | 990 | 990 | 971 | 971 | 57,000 | 971 |
| 1995-05-09 | 991 | 1,000 | 980 | 980 | 66,000 | 980 |
| 1995-05-08 | 999 | 1,000 | 981 | 981 | 60,000 | 981 |
| 1995-05-02 | 1,020 | 1,020 | 991 | 1,000 | 69,000 | 1,000 |
| 1995-05-01 | 1,040 | 1,040 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1995-04-28 | 1,030 | 1,040 | 1,030 | 1,030 | 16,000 | 1,030 |
| 1995-04-27 | 1,030 | 1,030 | 1,030 | 1,030 | 18,000 | 1,030 |
| 1995-04-26 | 1,030 | 1,030 | 1,000 | 1,010 | 140,000 | 1,010 |
| 1995-04-25 | 1,050 | 1,050 | 1,030 | 1,040 | 82,000 | 1,040 |
| 1995-04-24 | 1,060 | 1,060 | 1,050 | 1,050 | 27,000 | 1,050 |
| 1995-04-21 | 1,050 | 1,050 | 1,040 | 1,050 | 25,000 | 1,050 |
| 1995-04-20 | 1,030 | 1,050 | 1,020 | 1,050 | 153,000 | 1,050 |
| 1995-04-19 | 1,000 | 1,010 | 996 | 1,010 | 47,000 | 1,010 |
| 1995-04-18 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1995-04-17 | 1,000 | 1,010 | 995 | 1,010 | 17,000 | 1,010 |
| 1995-04-14 | 1,020 | 1,020 | 990 | 1,010 | 105,000 | 1,010 |
| 1995-04-13 | 990 | 1,010 | 980 | 1,010 | 62,000 | 1,010 |
| 1995-04-12 | 990 | 1,020 | 990 | 1,000 | 33,000 | 1,000 |
| 1995-04-11 | 958 | 980 | 958 | 980 | 92,000 | 980 |
| 1995-04-10 | 935 | 949 | 931 | 948 | 40,000 | 948 |
| 1995-04-07 | 953 | 953 | 931 | 931 | 52,000 | 931 |
| 1995-04-06 | 961 | 964 | 950 | 950 | 43,000 | 950 |
| 1995-04-05 | 965 | 965 | 961 | 961 | 49,000 | 961 |
| 1995-04-04 | 975 | 981 | 961 | 965 | 26,000 | 965 |
| 1995-04-03 | 989 | 989 | 965 | 965 | 49,000 | 965 |
| 1995-03-31 | 1,000 | 1,020 | 1,000 | 1,000 | 54,000 | 1,000 |
| 1995-03-30 | 999 | 1,000 | 993 | 993 | 22,000 | 993 |
| 1995-03-29 | 995 | 995 | 982 | 982 | 84,000 | 982 |
| 1995-03-28 | 1,000 | 1,040 | 985 | 985 | 83,000 | 985 |
| 1995-03-27 | 1,020 | 1,030 | 989 | 997 | 141,000 | 997 |
| 1995-03-24 | 1,050 | 1,050 | 1,020 | 1,020 | 107,000 | 1,020 |
| 1995-03-23 | 1,030 | 1,040 | 1,020 | 1,020 | 153,000 | 1,020 |
| 1995-03-22 | 1,040 | 1,050 | 1,010 | 1,010 | 133,000 | 1,010 |
| 1995-03-20 | 1,050 | 1,060 | 1,020 | 1,020 | 103,000 | 1,020 |
| 1995-03-17 | 1,090 | 1,090 | 1,070 | 1,080 | 41,000 | 1,080 |
| 1995-03-16 | 1,090 | 1,100 | 1,070 | 1,090 | 116,000 | 1,090 |
| 1995-03-15 | 1,030 | 1,110 | 1,030 | 1,110 | 132,000 | 1,110 |
| 1995-03-14 | 1,060 | 1,060 | 1,040 | 1,050 | 62,000 | 1,050 |
| 1995-03-13 | 1,070 | 1,070 | 1,030 | 1,040 | 23,000 | 1,040 |
| 1995-03-10 | 1,100 | 1,100 | 1,060 | 1,090 | 192,000 | 1,090 |
| 1995-03-09 | 1,070 | 1,090 | 1,070 | 1,080 | 20,000 | 1,080 |
| 1995-03-08 | 1,060 | 1,060 | 1,030 | 1,050 | 64,000 | 1,050 |
| 1995-03-07 | 1,070 | 1,070 | 1,060 | 1,070 | 74,000 | 1,070 |
| 1995-03-06 | 1,070 | 1,070 | 1,060 | 1,070 | 90,000 | 1,070 |
| 1995-03-03 | 1,070 | 1,070 | 1,060 | 1,070 | 50,000 | 1,070 |
| 1995-03-02 | 1,070 | 1,070 | 1,050 | 1,050 | 75,000 | 1,050 |
| 1995-03-01 | 1,040 | 1,040 | 1,020 | 1,020 | 32,000 | 1,020 |
| 1995-02-28 | 1,050 | 1,060 | 1,020 | 1,030 | 20,000 | 1,030 |
| 1995-02-27 | 1,020 | 1,020 | 991 | 1,010 | 29,000 | 1,010 |
| 1995-02-24 | 1,060 | 1,090 | 1,060 | 1,060 | 78,000 | 1,060 |
| 1995-02-23 | 1,090 | 1,090 | 1,050 | 1,050 | 70,000 | 1,050 |
| 1995-02-22 | 1,090 | 1,090 | 1,090 | 1,090 | 27,000 | 1,090 |
| 1995-02-21 | 1,090 | 1,100 | 1,090 | 1,090 | 27,000 | 1,090 |
| 1995-02-20 | 1,090 | 1,090 | 1,080 | 1,090 | 13,000 | 1,090 |
| 1995-02-17 | 1,080 | 1,090 | 1,080 | 1,090 | 61,000 | 1,090 |
| 1995-02-16 | 1,100 | 1,100 | 1,080 | 1,080 | 93,000 | 1,080 |
| 1995-02-15 | 1,100 | 1,100 | 1,090 | 1,090 | 15,000 | 1,090 |
| 1995-02-14 | 1,090 | 1,100 | 1,090 | 1,100 | 66,000 | 1,100 |
| 1995-02-13 | 1,090 | 1,100 | 1,090 | 1,090 | 49,000 | 1,090 |
| 1995-02-10 | 1,090 | 1,100 | 1,090 | 1,090 | 36,000 | 1,090 |
| 1995-02-09 | 1,080 | 1,100 | 1,080 | 1,100 | 65,000 | 1,100 |
| 1995-02-08 | 1,100 | 1,110 | 1,070 | 1,070 | 137,000 | 1,070 |
| 1995-02-07 | 1,130 | 1,130 | 1,100 | 1,100 | 17,000 | 1,100 |
| 1995-02-06 | 1,110 | 1,110 | 1,100 | 1,110 | 20,000 | 1,110 |
| 1995-02-03 | 1,100 | 1,120 | 1,090 | 1,090 | 61,000 | 1,090 |
| 1995-02-02 | 1,130 | 1,130 | 1,100 | 1,100 | 52,000 | 1,100 |
| 1995-02-01 | 1,130 | 1,140 | 1,130 | 1,130 | 46,000 | 1,130 |
| 1995-01-31 | 1,150 | 1,150 | 1,110 | 1,110 | 24,000 | 1,110 |
| 1995-01-30 | 1,100 | 1,130 | 1,100 | 1,110 | 61,000 | 1,110 |
| 1995-01-27 | 1,100 | 1,100 | 1,090 | 1,100 | 43,000 | 1,100 |
| 1995-01-26 | 1,110 | 1,120 | 1,100 | 1,100 | 17,000 | 1,100 |
| 1995-01-25 | 1,140 | 1,140 | 1,100 | 1,100 | 51,000 | 1,100 |
| 1995-01-24 | 1,080 | 1,100 | 1,080 | 1,100 | 50,000 | 1,100 |
| 1995-01-23 | 1,130 | 1,130 | 1,080 | 1,100 | 64,000 | 1,100 |
| 1995-01-20 | 1,160 | 1,160 | 1,140 | 1,140 | 56,000 | 1,140 |
| 1995-01-19 | 1,150 | 1,160 | 1,150 | 1,150 | 110,000 | 1,150 |
| 1995-01-18 | 1,130 | 1,150 | 1,130 | 1,140 | 37,000 | 1,140 |
| 1995-01-17 | 1,140 | 1,140 | 1,120 | 1,130 | 13,000 | 1,130 |
| 1995-01-13 | 1,130 | 1,160 | 1,130 | 1,150 | 51,000 | 1,150 |
| 1995-01-12 | 1,140 | 1,140 | 1,120 | 1,130 | 51,000 | 1,130 |
| 1995-01-11 | 1,140 | 1,150 | 1,140 | 1,140 | 24,000 | 1,140 |
| 1995-01-10 | 1,150 | 1,150 | 1,140 | 1,140 | 88,000 | 1,140 |
| 1995-01-09 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1995-01-06 | 1,130 | 1,130 | 1,130 | 1,130 | 40,000 | 1,130 |
| 1995-01-05 | 1,120 | 1,150 | 1,120 | 1,150 | 53,000 | 1,150 |
| 1995-01-04 | 1,150 | 1,150 | 1,120 | 1,120 | 7,000 | 1,120 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
