2914 JT 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 | 894,000 | 898,000 | 891,000 | 895,000 | 482 | 895 |
| 1995-12-28 | 885,000 | 890,000 | 884,000 | 890,000 | 312 | 890 |
| 1995-12-27 | 886,000 | 892,000 | 883,000 | 891,000 | 525 | 891 |
| 1995-12-26 | 898,000 | 898,000 | 892,000 | 896,000 | 533 | 896 |
| 1995-12-25 | 899,000 | 899,000 | 893,000 | 894,000 | 670 | 894 |
| 1995-12-22 | 900,000 | 900,000 | 890,000 | 892,000 | 933 | 892 |
| 1995-12-21 | 893,000 | 893,000 | 891,000 | 891,000 | 749 | 891 |
| 1995-12-20 | 890,000 | 894,000 | 889,000 | 893,000 | 627 | 893 |
| 1995-12-19 | 890,000 | 891,000 | 889,000 | 891,000 | 703 | 891 |
| 1995-12-18 | 892,000 | 893,000 | 890,000 | 891,000 | 489 | 891 |
| 1995-12-15 | 890,000 | 893,000 | 888,000 | 891,000 | 332 | 891 |
| 1995-12-14 | 888,000 | 895,000 | 887,000 | 891,000 | 836 | 891 |
| 1995-12-13 | 888,000 | 891,000 | 888,000 | 889,000 | 1,089 | 889 |
| 1995-12-12 | 892,000 | 892,000 | 889,000 | 891,000 | 424 | 891 |
| 1995-12-11 | 892,000 | 894,000 | 890,000 | 892,000 | 314 | 892 |
| 1995-12-08 | 889,000 | 896,000 | 889,000 | 895,000 | 753 | 895 |
| 1995-12-07 | 897,000 | 899,000 | 894,000 | 899,000 | 566 | 899 |
| 1995-12-06 | 898,000 | 900,000 | 897,000 | 897,000 | 403 | 897 |
| 1995-12-05 | 899,000 | 902,000 | 897,000 | 900,000 | 778 | 900 |
| 1995-12-04 | 885,000 | 900,000 | 885,000 | 896,000 | 923 | 896 |
| 1995-12-01 | 881,000 | 890,000 | 881,000 | 882,000 | 836 | 882 |
| 1995-11-30 | 890,000 | 890,000 | 880,000 | 881,000 | 772 | 881 |
| 1995-11-29 | 884,000 | 884,000 | 879,000 | 880,000 | 363 | 880 |
| 1995-11-28 | 885,000 | 885,000 | 880,000 | 884,000 | 531 | 884 |
| 1995-11-27 | 882,000 | 884,000 | 874,000 | 883,000 | 311 | 883 |
| 1995-11-24 | 880,000 | 884,000 | 878,000 | 881,000 | 256 | 881 |
| 1995-11-22 | 882,000 | 885,000 | 875,000 | 881,000 | 523 | 881 |
| 1995-11-21 | 881,000 | 883,000 | 880,000 | 883,000 | 431 | 883 |
| 1995-11-20 | 883,000 | 886,000 | 880,000 | 880,000 | 408 | 880 |
| 1995-11-17 | 880,000 | 882,000 | 879,000 | 882,000 | 378 | 882 |
| 1995-11-16 | 882,000 | 882,000 | 877,000 | 879,000 | 542 | 879 |
| 1995-11-15 | 880,000 | 885,000 | 879,000 | 882,000 | 899 | 882 |
| 1995-11-14 | 880,000 | 881,000 | 877,000 | 878,000 | 322 | 878 |
| 1995-11-13 | 874,000 | 881,000 | 874,000 | 878,000 | 600 | 878 |
| 1995-11-10 | 871,000 | 875,000 | 871,000 | 874,000 | 394 | 874 |
| 1995-11-09 | 875,000 | 879,000 | 872,000 | 874,000 | 303 | 874 |
| 1995-11-08 | 875,000 | 877,000 | 873,000 | 875,000 | 896 | 875 |
| 1995-11-07 | 876,000 | 879,000 | 875,000 | 875,000 | 405 | 875 |
| 1995-11-06 | 872,000 | 880,000 | 872,000 | 875,000 | 284 | 875 |
| 1995-11-02 | 873,000 | 878,000 | 873,000 | 878,000 | 278 | 878 |
| 1995-11-01 | 870,000 | 880,000 | 870,000 | 872,000 | 297 | 872 |
| 1995-10-31 | 879,000 | 880,000 | 874,000 | 874,000 | 702 | 874 |
| 1995-10-30 | 873,000 | 873,000 | 860,000 | 873,000 | 464 | 873 |
| 1995-10-27 | 879,000 | 879,000 | 863,000 | 863,000 | 494 | 863 |
| 1995-10-26 | 870,000 | 870,000 | 855,000 | 863,000 | 1,754 | 863 |
| 1995-10-25 | 871,000 | 875,000 | 871,000 | 871,000 | 317 | 871 |
| 1995-10-24 | 870,000 | 875,000 | 866,000 | 871,000 | 521 | 871 |
| 1995-10-23 | 874,000 | 874,000 | 865,000 | 870,000 | 387 | 870 |
| 1995-10-20 | 872,000 | 875,000 | 872,000 | 875,000 | 323 | 875 |
| 1995-10-19 | 870,000 | 871,000 | 870,000 | 871,000 | 240 | 871 |
| 1995-10-18 | 873,000 | 873,000 | 864,000 | 867,000 | 328 | 867 |
| 1995-10-17 | 870,000 | 873,000 | 864,000 | 873,000 | 423 | 873 |
| 1995-10-16 | 868,000 | 875,000 | 868,000 | 875,000 | 318 | 875 |
| 1995-10-13 | 878,000 | 878,000 | 867,000 | 868,000 | 384 | 868 |
| 1995-10-12 | 862,000 | 877,000 | 860,000 | 868,000 | 728 | 868 |
| 1995-10-11 | 865,000 | 865,000 | 859,000 | 860,000 | 199 | 860 |
| 1995-10-09 | 878,000 | 878,000 | 867,000 | 870,000 | 204 | 870 |
| 1995-10-06 | 865,000 | 872,000 | 861,000 | 872,000 | 682 | 872 |
| 1995-10-05 | 863,000 | 863,000 | 852,000 | 863,000 | 271 | 863 |
| 1995-10-04 | 850,000 | 869,000 | 849,000 | 854,000 | 345 | 854 |
| 1995-10-03 | 846,000 | 855,000 | 846,000 | 850,000 | 285 | 850 |
| 1995-10-02 | 843,000 | 853,000 | 843,000 | 843,000 | 567 | 843 |
| 1995-09-29 | 869,000 | 869,000 | 853,000 | 853,000 | 391 | 853 |
| 1995-09-28 | 880,000 | 880,000 | 862,000 | 865,000 | 513 | 865 |
| 1995-09-27 | 869,000 | 878,000 | 855,000 | 867,000 | 395 | 867 |
| 1995-09-26 | 860,000 | 866,000 | 852,000 | 865,000 | 326 | 865 |
| 1995-09-25 | 860,000 | 869,000 | 860,000 | 860,000 | 439 | 860 |
| 1995-09-22 | 882,000 | 882,000 | 870,000 | 870,000 | 828 | 870 |
| 1995-09-21 | 881,000 | 890,000 | 877,000 | 888,000 | 760 | 888 |
| 1995-09-20 | 918,000 | 923,000 | 886,000 | 891,000 | 1,414 | 891 |
| 1995-09-19 | 899,000 | 923,000 | 890,000 | 914,000 | 2,121 | 914 |
| 1995-09-18 | 893,000 | 903,000 | 878,000 | 890,000 | 1,097 | 890 |
| 1995-09-14 | 860,000 | 883,000 | 856,000 | 878,000 | 1,031 | 878 |
| 1995-09-13 | 851,000 | 870,000 | 851,000 | 860,000 | 760 | 860 |
| 1995-09-12 | 846,000 | 864,000 | 843,000 | 850,000 | 973 | 850 |
| 1995-09-11 | 848,000 | 848,000 | 835,000 | 842,000 | 399 | 842 |
| 1995-09-08 | 848,000 | 848,000 | 830,000 | 840,000 | 1,108 | 840 |
| 1995-09-07 | 819,000 | 824,000 | 818,000 | 818,000 | 454 | 818 |
| 1995-09-06 | 829,000 | 829,000 | 820,000 | 823,000 | 397 | 823 |
| 1995-09-05 | 827,000 | 830,000 | 826,000 | 826,000 | 358 | 826 |
| 1995-09-04 | 827,000 | 838,000 | 827,000 | 835,000 | 429 | 835 |
| 1995-09-01 | 824,000 | 833,000 | 822,000 | 827,000 | 473 | 827 |
| 1995-08-31 | 831,000 | 835,000 | 825,000 | 829,000 | 336 | 829 |
| 1995-08-30 | 846,000 | 850,000 | 837,000 | 839,000 | 626 | 839 |
| 1995-08-29 | 837,000 | 844,000 | 835,000 | 844,000 | 373 | 844 |
| 1995-08-28 | 830,000 | 838,000 | 830,000 | 838,000 | 655 | 838 |
| 1995-08-25 | 864,000 | 864,000 | 830,000 | 831,000 | 3,554 | 831 |
| 1995-08-24 | 814,000 | 914,000 | 810,000 | 914,000 | 3,522 | 914 |
| 1995-08-23 | 822,000 | 822,000 | 814,000 | 814,000 | 284 | 814 |
| 1995-08-22 | 823,000 | 825,000 | 819,000 | 819,000 | 516 | 819 |
| 1995-08-21 | 829,000 | 831,000 | 821,000 | 823,000 | 543 | 823 |
| 1995-08-18 | 821,000 | 830,000 | 821,000 | 828,000 | 955 | 828 |
| 1995-08-17 | 824,000 | 828,000 | 820,000 | 825,000 | 590 | 825 |
| 1995-08-16 | 817,000 | 830,000 | 816,000 | 825,000 | 1,551 | 825 |
| 1995-08-15 | 782,000 | 809,000 | 782,000 | 809,000 | 602 | 809 |
| 1995-08-14 | 784,000 | 785,000 | 782,000 | 782,000 | 296 | 782 |
| 1995-08-11 | 782,000 | 786,000 | 780,000 | 784,000 | 629 | 784 |
| 1995-08-10 | 793,000 | 793,000 | 786,000 | 786,000 | 333 | 786 |
| 1995-08-09 | 786,000 | 793,000 | 785,000 | 793,000 | 215 | 793 |
| 1995-08-08 | 791,000 | 792,000 | 787,000 | 787,000 | 175 | 787 |
| 1995-08-07 | 791,000 | 795,000 | 787,000 | 787,000 | 357 | 787 |
| 1995-08-04 | 790,000 | 791,000 | 786,000 | 787,000 | 202 | 787 |
| 1995-08-03 | 794,000 | 799,000 | 788,000 | 790,000 | 400 | 790 |
| 1995-08-02 | 785,000 | 790,000 | 785,000 | 785,000 | 333 | 785 |
| 1995-08-01 | 798,000 | 798,000 | 785,000 | 785,000 | 684 | 785 |
| 1995-07-31 | 790,000 | 800,000 | 790,000 | 799,000 | 192 | 799 |
| 1995-07-28 | 805,000 | 805,000 | 792,000 | 792,000 | 524 | 792 |
| 1995-07-27 | 810,000 | 815,000 | 790,000 | 805,000 | 905 | 805 |
| 1995-07-26 | 794,000 | 815,000 | 789,000 | 814,000 | 1,349 | 814 |
| 1995-07-25 | 792,000 | 798,000 | 786,000 | 786,000 | 682 | 786 |
| 1995-07-24 | 793,000 | 793,000 | 787,000 | 792,000 | 429 | 792 |
| 1995-07-21 | 794,000 | 795,000 | 786,000 | 786,000 | 508 | 786 |
| 1995-07-20 | 786,000 | 793,000 | 786,000 | 787,000 | 420 | 787 |
| 1995-07-19 | 783,000 | 789,000 | 782,000 | 785,000 | 491 | 785 |
| 1995-07-18 | 780,000 | 787,000 | 779,000 | 780,000 | 401 | 780 |
| 1995-07-17 | 788,000 | 788,000 | 779,000 | 779,000 | 189 | 779 |
| 1995-07-14 | 792,000 | 792,000 | 780,000 | 785,000 | 167 | 785 |
| 1995-07-13 | 786,000 | 793,000 | 780,000 | 793,000 | 240 | 793 |
| 1995-07-12 | 792,000 | 795,000 | 786,000 | 786,000 | 404 | 786 |
| 1995-07-11 | 780,000 | 800,000 | 775,000 | 800,000 | 252 | 800 |
| 1995-07-10 | 780,000 | 780,000 | 771,000 | 775,000 | 284 | 775 |
| 1995-07-07 | 777,000 | 810,000 | 765,000 | 767,000 | 1,088 | 767 |
| 1995-07-06 | 760,000 | 779,000 | 760,000 | 779,000 | 458 | 779 |
| 1995-07-05 | 773,000 | 773,000 | 755,000 | 755,000 | 258 | 755 |
| 1995-07-04 | 767,000 | 775,000 | 761,000 | 773,000 | 575 | 773 |
| 1995-07-03 | 768,000 | 768,000 | 753,000 | 758,000 | 614 | 758 |
| 1995-06-30 | 750,000 | 762,000 | 748,000 | 758,000 | 733 | 758 |
| 1995-06-29 | 750,000 | 754,000 | 749,000 | 749,000 | 490 | 749 |
| 1995-06-28 | 746,000 | 746,000 | 741,000 | 745,000 | 647 | 745 |
| 1995-06-27 | 748,000 | 749,000 | 741,000 | 744,000 | 483 | 744 |
| 1995-06-26 | 754,000 | 760,000 | 748,000 | 748,000 | 416 | 748 |
| 1995-06-23 | 741,000 | 750,000 | 741,000 | 749,000 | 459 | 749 |
| 1995-06-22 | 730,000 | 745,000 | 727,000 | 736,000 | 363 | 736 |
| 1995-06-21 | 726,000 | 746,000 | 723,000 | 735,000 | 591 | 735 |
| 1995-06-20 | 724,000 | 730,000 | 724,000 | 730,000 | 274 | 730 |
| 1995-06-19 | 723,000 | 730,000 | 722,000 | 727,000 | 184 | 727 |
| 1995-06-16 | 733,000 | 743,000 | 716,000 | 743,000 | 346 | 743 |
| 1995-06-15 | 720,000 | 730,000 | 715,000 | 729,000 | 590 | 729 |
| 1995-06-14 | 720,000 | 720,000 | 710,000 | 720,000 | 800 | 720 |
| 1995-06-13 | 750,000 | 750,000 | 725,000 | 726,000 | 956 | 726 |
| 1995-06-12 | 775,000 | 775,000 | 750,000 | 750,000 | 575 | 750 |
| 1995-06-09 | 784,000 | 784,000 | 769,000 | 774,000 | 425 | 774 |
| 1995-06-08 | 784,000 | 784,000 | 773,000 | 774,000 | 637 | 774 |
| 1995-06-07 | 780,000 | 787,000 | 780,000 | 784,000 | 340 | 784 |
| 1995-06-06 | 784,000 | 795,000 | 784,000 | 790,000 | 331 | 790 |
| 1995-06-05 | 791,000 | 795,000 | 788,000 | 794,000 | 185 | 794 |
| 1995-06-02 | 799,000 | 800,000 | 791,000 | 799,000 | 274 | 799 |
| 1995-06-01 | 799,000 | 799,000 | 794,000 | 799,000 | 203 | 799 |
| 1995-05-31 | 801,000 | 802,000 | 780,000 | 796,000 | 605 | 796 |
| 1995-05-30 | 782,000 | 803,000 | 782,000 | 801,000 | 768 | 801 |
| 1995-05-29 | 776,000 | 782,000 | 771,000 | 782,000 | 631 | 782 |
| 1995-05-26 | 782,000 | 782,000 | 765,000 | 773,000 | 1,033 | 773 |
| 1995-05-25 | 765,000 | 767,000 | 762,000 | 762,000 | 719 | 762 |
| 1995-05-24 | 759,000 | 765,000 | 750,000 | 761,000 | 409 | 761 |
| 1995-05-23 | 761,000 | 765,000 | 750,000 | 759,000 | 693 | 759 |
| 1995-05-22 | 769,000 | 770,000 | 767,000 | 768,000 | 376 | 768 |
| 1995-05-19 | 770,000 | 771,000 | 769,000 | 771,000 | 475 | 771 |
| 1995-05-18 | 771,000 | 775,000 | 771,000 | 771,000 | 323 | 771 |
| 1995-05-17 | 772,000 | 775,000 | 770,000 | 772,000 | 275 | 772 |
| 1995-05-16 | 782,000 | 782,000 | 771,000 | 775,000 | 470 | 775 |
| 1995-05-15 | 785,000 | 787,000 | 783,000 | 783,000 | 304 | 783 |
| 1995-05-12 | 790,000 | 795,000 | 787,000 | 787,000 | 293 | 787 |
| 1995-05-11 | 792,000 | 792,000 | 787,000 | 790,000 | 352 | 790 |
| 1995-05-10 | 793,000 | 795,000 | 790,000 | 793,000 | 320 | 793 |
| 1995-05-09 | 793,000 | 798,000 | 792,000 | 793,000 | 348 | 793 |
| 1995-05-08 | 800,000 | 805,000 | 794,000 | 794,000 | 429 | 794 |
| 1995-05-02 | 797,000 | 804,000 | 796,000 | 800,000 | 580 | 800 |
| 1995-05-01 | 794,000 | 799,000 | 792,000 | 799,000 | 253 | 799 |
| 1995-04-28 | 793,000 | 800,000 | 790,000 | 791,000 | 816 | 791 |
| 1995-04-27 | 799,000 | 803,000 | 791,000 | 791,000 | 782 | 791 |
| 1995-04-26 | 800,000 | 806,000 | 795,000 | 797,000 | 1,103 | 797 |
| 1995-04-25 | 805,000 | 814,000 | 805,000 | 807,000 | 695 | 807 |
| 1995-04-24 | 811,000 | 815,000 | 806,000 | 806,000 | 543 | 806 |
| 1995-04-21 | 817,000 | 819,000 | 811,000 | 811,000 | 347 | 811 |
| 1995-04-20 | 815,000 | 818,000 | 814,000 | 814,000 | 301 | 814 |
| 1995-04-19 | 812,000 | 815,000 | 810,000 | 815,000 | 325 | 815 |
| 1995-04-18 | 820,000 | 821,000 | 817,000 | 820,000 | 227 | 820 |
| 1995-04-17 | 820,000 | 821,000 | 810,000 | 819,000 | 209 | 819 |
| 1995-04-14 | 835,000 | 835,000 | 828,000 | 830,000 | 401 | 830 |
| 1995-04-13 | 830,000 | 834,000 | 824,000 | 830,000 | 454 | 830 |
| 1995-04-12 | 830,000 | 835,000 | 818,000 | 821,000 | 265 | 821 |
| 1995-04-11 | 835,000 | 844,000 | 831,000 | 835,000 | 557 | 835 |
| 1995-04-10 | 823,000 | 836,000 | 818,000 | 835,000 | 761 | 835 |
| 1995-04-07 | 811,000 | 820,000 | 811,000 | 819,000 | 450 | 819 |
| 1995-04-06 | 810,000 | 814,000 | 808,000 | 811,000 | 466 | 811 |
| 1995-04-05 | 835,000 | 837,000 | 807,000 | 808,000 | 597 | 808 |
| 1995-04-04 | 802,000 | 837,000 | 802,000 | 835,000 | 514 | 835 |
| 1995-04-03 | 811,000 | 811,000 | 798,000 | 798,000 | 622 | 798 |
| 1995-03-31 | 819,000 | 825,000 | 811,000 | 811,000 | 807 | 811 |
| 1995-03-30 | 803,000 | 815,000 | 803,000 | 809,000 | 492 | 809 |
| 1995-03-29 | 820,000 | 820,000 | 805,000 | 811,000 | 540 | 811 |
| 1995-03-28 | 801,000 | 830,000 | 801,000 | 820,000 | 506 | 820 |
| 1995-03-27 | 845,000 | 845,000 | 801,000 | 805,000 | 1,276 | 805 |
| 1995-03-24 | 840,000 | 845,000 | 828,000 | 829,000 | 1,330 | 829 |
| 1995-03-23 | 850,000 | 853,000 | 848,000 | 850,000 | 1,013 | 850 |
| 1995-03-22 | 851,000 | 855,000 | 851,000 | 853,000 | 806 | 853 |
| 1995-03-20 | 851,000 | 854,000 | 850,000 | 850,000 | 800 | 850 |
| 1995-03-17 | 857,000 | 861,000 | 857,000 | 860,000 | 1,078 | 860 |
| 1995-03-16 | 856,000 | 860,000 | 856,000 | 860,000 | 650 | 860 |
| 1995-03-15 | 858,000 | 863,000 | 856,000 | 862,000 | 620 | 862 |
| 1995-03-14 | 866,000 | 868,000 | 860,000 | 860,000 | 676 | 860 |
| 1995-03-13 | 865,000 | 867,000 | 864,000 | 866,000 | 490 | 866 |
| 1995-03-10 | 875,000 | 878,000 | 861,000 | 865,000 | 846 | 865 |
| 1995-03-09 | 875,000 | 880,000 | 875,000 | 876,000 | 909 | 876 |
| 1995-03-08 | 872,000 | 882,000 | 870,000 | 872,000 | 966 | 872 |
| 1995-03-07 | 873,000 | 884,000 | 873,000 | 882,000 | 1,124 | 882 |
| 1995-03-06 | 848,000 | 872,000 | 848,000 | 872,000 | 552 | 872 |
| 1995-03-03 | 847,000 | 873,000 | 835,000 | 867,000 | 1,061 | 867 |
| 1995-03-02 | 829,000 | 855,000 | 829,000 | 849,000 | 868 | 849 |
| 1995-03-01 | 800,000 | 809,000 | 800,000 | 809,000 | 632 | 809 |
| 1995-02-28 | 815,000 | 815,000 | 800,000 | 804,000 | 1,007 | 804 |
| 1995-02-27 | 780,000 | 790,000 | 766,000 | 775,000 | 1,493 | 775 |
| 1995-02-24 | 811,000 | 819,000 | 810,000 | 810,000 | 1,186 | 810 |
| 1995-02-23 | 849,000 | 850,000 | 809,000 | 816,000 | 1,370 | 816 |
| 1995-02-22 | 862,000 | 862,000 | 856,000 | 856,000 | 1,276 | 856 |
| 1995-02-21 | 865,000 | 866,000 | 862,000 | 864,000 | 1,197 | 864 |
| 1995-02-20 | 871,000 | 873,000 | 867,000 | 867,000 | 699 | 867 |
| 1995-02-17 | 869,000 | 879,000 | 867,000 | 871,000 | 851 | 871 |
| 1995-02-16 | 879,000 | 880,000 | 871,000 | 871,000 | 1,083 | 871 |
| 1995-02-15 | 885,000 | 886,000 | 880,000 | 880,000 | 1,010 | 880 |
| 1995-02-14 | 888,000 | 890,000 | 886,000 | 887,000 | 598 | 887 |
| 1995-02-13 | 888,000 | 890,000 | 888,000 | 890,000 | 482 | 890 |
| 1995-02-10 | 887,000 | 888,000 | 887,000 | 888,000 | 506 | 888 |
| 1995-02-09 | 888,000 | 890,000 | 885,000 | 889,000 | 610 | 889 |
| 1995-02-08 | 890,000 | 892,000 | 887,000 | 890,000 | 688 | 890 |
| 1995-02-07 | 891,000 | 899,000 | 891,000 | 892,000 | 651 | 892 |
| 1995-02-06 | 884,000 | 890,000 | 884,000 | 890,000 | 599 | 890 |
| 1995-02-03 | 880,000 | 885,000 | 880,000 | 883,000 | 770 | 883 |
| 1995-02-02 | 885,000 | 889,000 | 881,000 | 882,000 | 850 | 882 |
| 1995-02-01 | 889,000 | 890,000 | 883,000 | 889,000 | 1,647 | 889 |
| 1995-01-31 | 890,000 | 900,000 | 890,000 | 900,000 | 2,513 | 900 |
| 1995-01-30 | 892,000 | 895,000 | 890,000 | 890,000 | 1,893 | 890 |
| 1995-01-27 | 901,000 | 901,000 | 891,000 | 891,000 | 1,266 | 891 |
| 1995-01-26 | 896,000 | 899,000 | 891,000 | 891,000 | 1,219 | 891 |
| 1995-01-25 | 902,000 | 907,000 | 897,000 | 897,000 | 1,479 | 897 |
| 1995-01-24 | 891,000 | 904,000 | 891,000 | 900,000 | 1,935 | 900 |
| 1995-01-23 | 904,000 | 905,000 | 891,000 | 891,000 | 2,074 | 891 |
| 1995-01-20 | 906,000 | 912,000 | 905,000 | 909,000 | 778 | 909 |
| 1995-01-19 | 927,000 | 928,000 | 910,000 | 911,000 | 1,154 | 911 |
| 1995-01-18 | 943,000 | 943,000 | 930,000 | 937,000 | 1,006 | 937 |
| 1995-01-17 | 942,000 | 949,000 | 942,000 | 947,000 | 396 | 947 |
| 1995-01-13 | 954,000 | 955,000 | 949,000 | 952,000 | 747 | 952 |
| 1995-01-12 | 969,000 | 969,000 | 954,000 | 954,000 | 729 | 954 |
| 1995-01-11 | 969,000 | 972,000 | 964,000 | 969,000 | 737 | 969 |
| 1995-01-10 | 970,000 | 976,000 | 969,000 | 969,000 | 1,196 | 969 |
| 1995-01-09 | 966,000 | 974,000 | 966,000 | 969,000 | 621 | 969 |
| 1995-01-06 | 971,000 | 975,000 | 966,000 | 966,000 | 372 | 966 |
| 1995-01-05 | 985,000 | 985,000 | 975,000 | 976,000 | 697 | 976 |
| 1995-01-04 | 987,000 | 987,000 | 972,000 | 975,000 | 271 | 975 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
