3591 (株)ワコールホールディングス 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 | 1,390 | 1,400 | 1,390 | 1,400 | 56,000 | 2,800 |
| 1995-12-28 | 1,390 | 1,390 | 1,370 | 1,390 | 48,000 | 2,780 |
| 1995-12-27 | 1,380 | 1,390 | 1,370 | 1,370 | 83,000 | 2,740 |
| 1995-12-26 | 1,350 | 1,390 | 1,350 | 1,390 | 60,000 | 2,780 |
| 1995-12-25 | 1,360 | 1,370 | 1,360 | 1,370 | 138,000 | 2,740 |
| 1995-12-22 | 1,320 | 1,360 | 1,320 | 1,330 | 269,000 | 2,660 |
| 1995-12-21 | 1,320 | 1,330 | 1,320 | 1,320 | 212,000 | 2,640 |
| 1995-12-20 | 1,370 | 1,370 | 1,340 | 1,350 | 266,000 | 2,700 |
| 1995-12-19 | 1,370 | 1,370 | 1,350 | 1,360 | 177,000 | 2,720 |
| 1995-12-18 | 1,370 | 1,370 | 1,340 | 1,360 | 320,000 | 2,720 |
| 1995-12-15 | 1,370 | 1,370 | 1,360 | 1,370 | 136,000 | 2,740 |
| 1995-12-14 | 1,370 | 1,370 | 1,350 | 1,350 | 132,000 | 2,700 |
| 1995-12-13 | 1,390 | 1,400 | 1,350 | 1,370 | 242,000 | 2,740 |
| 1995-12-12 | 1,390 | 1,400 | 1,390 | 1,390 | 24,000 | 2,780 |
| 1995-12-11 | 1,410 | 1,430 | 1,400 | 1,430 | 106,000 | 2,860 |
| 1995-12-08 | 1,420 | 1,420 | 1,390 | 1,390 | 189,000 | 2,780 |
| 1995-12-07 | 1,380 | 1,430 | 1,380 | 1,430 | 184,000 | 2,860 |
| 1995-12-06 | 1,390 | 1,390 | 1,380 | 1,380 | 211,000 | 2,760 |
| 1995-12-05 | 1,380 | 1,400 | 1,370 | 1,390 | 364,000 | 2,780 |
| 1995-12-04 | 1,340 | 1,380 | 1,340 | 1,360 | 422,000 | 2,720 |
| 1995-12-01 | 1,300 | 1,320 | 1,290 | 1,320 | 200,000 | 2,640 |
| 1995-11-30 | 1,290 | 1,300 | 1,290 | 1,300 | 38,000 | 2,600 |
| 1995-11-29 | 1,300 | 1,310 | 1,290 | 1,290 | 48,000 | 2,580 |
| 1995-11-28 | 1,290 | 1,300 | 1,270 | 1,300 | 141,000 | 2,600 |
| 1995-11-27 | 1,270 | 1,300 | 1,270 | 1,270 | 67,000 | 2,540 |
| 1995-11-24 | 1,290 | 1,290 | 1,270 | 1,290 | 57,000 | 2,580 |
| 1995-11-22 | 1,280 | 1,300 | 1,280 | 1,290 | 83,000 | 2,580 |
| 1995-11-21 | 1,310 | 1,330 | 1,270 | 1,300 | 329,000 | 2,600 |
| 1995-11-20 | 1,290 | 1,320 | 1,280 | 1,310 | 165,000 | 2,620 |
| 1995-11-17 | 1,290 | 1,300 | 1,280 | 1,290 | 44,000 | 2,580 |
| 1995-11-16 | 1,280 | 1,300 | 1,270 | 1,300 | 39,000 | 2,600 |
| 1995-11-15 | 1,290 | 1,300 | 1,280 | 1,300 | 22,000 | 2,600 |
| 1995-11-14 | 1,270 | 1,300 | 1,270 | 1,300 | 61,000 | 2,600 |
| 1995-11-13 | 1,260 | 1,280 | 1,260 | 1,270 | 56,000 | 2,540 |
| 1995-11-10 | 1,270 | 1,280 | 1,260 | 1,270 | 64,000 | 2,540 |
| 1995-11-09 | 1,270 | 1,300 | 1,270 | 1,290 | 86,000 | 2,580 |
| 1995-11-08 | 1,220 | 1,270 | 1,220 | 1,260 | 52,000 | 2,520 |
| 1995-11-07 | 1,240 | 1,250 | 1,230 | 1,240 | 333,000 | 2,480 |
| 1995-11-06 | 1,240 | 1,250 | 1,240 | 1,250 | 43,000 | 2,500 |
| 1995-11-02 | 1,230 | 1,240 | 1,220 | 1,240 | 58,000 | 2,480 |
| 1995-11-01 | 1,220 | 1,240 | 1,210 | 1,210 | 99,000 | 2,420 |
| 1995-10-31 | 1,220 | 1,230 | 1,210 | 1,210 | 346,000 | 2,420 |
| 1995-10-30 | 1,200 | 1,210 | 1,200 | 1,210 | 82,000 | 2,420 |
| 1995-10-27 | 1,200 | 1,200 | 1,200 | 1,200 | 48,000 | 2,400 |
| 1995-10-26 | 1,200 | 1,210 | 1,200 | 1,200 | 96,000 | 2,400 |
| 1995-10-25 | 1,190 | 1,210 | 1,190 | 1,200 | 118,000 | 2,400 |
| 1995-10-24 | 1,150 | 1,200 | 1,150 | 1,200 | 80,000 | 2,400 |
| 1995-10-23 | 1,170 | 1,180 | 1,170 | 1,170 | 145,000 | 2,340 |
| 1995-10-20 | 1,190 | 1,210 | 1,190 | 1,190 | 97,000 | 2,380 |
| 1995-10-19 | 1,180 | 1,200 | 1,180 | 1,190 | 92,000 | 2,380 |
| 1995-10-18 | 1,210 | 1,210 | 1,200 | 1,200 | 194,000 | 2,400 |
| 1995-10-17 | 1,200 | 1,210 | 1,200 | 1,210 | 508,000 | 2,420 |
| 1995-10-16 | 1,210 | 1,230 | 1,210 | 1,220 | 183,000 | 2,440 |
| 1995-10-13 | 1,200 | 1,210 | 1,190 | 1,200 | 107,000 | 2,400 |
| 1995-10-12 | 1,180 | 1,200 | 1,180 | 1,190 | 15,000 | 2,380 |
| 1995-10-11 | 1,170 | 1,200 | 1,170 | 1,200 | 18,000 | 2,400 |
| 1995-10-09 | 1,180 | 1,200 | 1,180 | 1,190 | 77,000 | 2,380 |
| 1995-10-06 | 1,200 | 1,200 | 1,190 | 1,200 | 138,000 | 2,400 |
| 1995-10-05 | 1,190 | 1,200 | 1,170 | 1,200 | 142,000 | 2,400 |
| 1995-10-04 | 1,200 | 1,200 | 1,190 | 1,200 | 177,000 | 2,400 |
| 1995-10-03 | 1,180 | 1,200 | 1,180 | 1,190 | 54,000 | 2,380 |
| 1995-10-02 | 1,200 | 1,200 | 1,160 | 1,160 | 37,000 | 2,320 |
| 1995-09-29 | 1,200 | 1,200 | 1,170 | 1,200 | 235,000 | 2,400 |
| 1995-09-28 | 1,190 | 1,190 | 1,180 | 1,190 | 174,000 | 2,380 |
| 1995-09-27 | 1,180 | 1,190 | 1,180 | 1,180 | 23,000 | 2,360 |
| 1995-09-26 | 1,180 | 1,190 | 1,180 | 1,180 | 46,000 | 2,360 |
| 1995-09-25 | 1,180 | 1,190 | 1,170 | 1,180 | 35,000 | 2,360 |
| 1995-09-22 | 1,160 | 1,170 | 1,160 | 1,170 | 25,000 | 2,340 |
| 1995-09-21 | 1,180 | 1,200 | 1,180 | 1,200 | 112,000 | 2,400 |
| 1995-09-20 | 1,180 | 1,210 | 1,180 | 1,200 | 135,000 | 2,400 |
| 1995-09-19 | 1,200 | 1,210 | 1,190 | 1,200 | 186,000 | 2,400 |
| 1995-09-18 | 1,220 | 1,220 | 1,190 | 1,220 | 120,000 | 2,440 |
| 1995-09-14 | 1,230 | 1,230 | 1,190 | 1,200 | 90,000 | 2,400 |
| 1995-09-13 | 1,200 | 1,220 | 1,200 | 1,220 | 118,000 | 2,440 |
| 1995-09-12 | 1,180 | 1,210 | 1,180 | 1,200 | 185,000 | 2,400 |
| 1995-09-11 | 1,170 | 1,190 | 1,160 | 1,160 | 44,000 | 2,320 |
| 1995-09-08 | 1,180 | 1,200 | 1,180 | 1,180 | 160,000 | 2,360 |
| 1995-09-07 | 1,200 | 1,210 | 1,190 | 1,200 | 67,000 | 2,400 |
| 1995-09-06 | 1,190 | 1,200 | 1,190 | 1,200 | 52,000 | 2,400 |
| 1995-09-05 | 1,180 | 1,200 | 1,180 | 1,200 | 182,000 | 2,400 |
| 1995-09-04 | 1,190 | 1,190 | 1,160 | 1,160 | 35,000 | 2,320 |
| 1995-09-01 | 1,180 | 1,190 | 1,170 | 1,170 | 32,000 | 2,340 |
| 1995-08-31 | 1,170 | 1,170 | 1,160 | 1,160 | 44,000 | 2,320 |
| 1995-08-30 | 1,160 | 1,170 | 1,150 | 1,170 | 34,000 | 2,340 |
| 1995-08-29 | 1,160 | 1,170 | 1,160 | 1,170 | 39,000 | 2,340 |
| 1995-08-28 | 1,130 | 1,140 | 1,120 | 1,120 | 29,000 | 2,240 |
| 1995-08-25 | 1,140 | 1,160 | 1,130 | 1,130 | 60,000 | 2,260 |
| 1995-08-24 | 1,120 | 1,150 | 1,120 | 1,150 | 29,000 | 2,300 |
| 1995-08-23 | 1,100 | 1,110 | 1,100 | 1,100 | 60,000 | 2,200 |
| 1995-08-22 | 1,130 | 1,130 | 1,100 | 1,100 | 50,000 | 2,200 |
| 1995-08-21 | 1,120 | 1,120 | 1,100 | 1,120 | 69,000 | 2,240 |
| 1995-08-18 | 1,170 | 1,170 | 1,140 | 1,160 | 238,000 | 2,320 |
| 1995-08-17 | 1,190 | 1,190 | 1,170 | 1,170 | 82,000 | 2,340 |
| 1995-08-16 | 1,200 | 1,210 | 1,190 | 1,200 | 308,000 | 2,400 |
| 1995-08-15 | 1,130 | 1,170 | 1,130 | 1,170 | 169,000 | 2,340 |
| 1995-08-14 | 1,120 | 1,140 | 1,100 | 1,110 | 105,000 | 2,220 |
| 1995-08-11 | 1,080 | 1,130 | 1,080 | 1,130 | 76,000 | 2,260 |
| 1995-08-10 | 1,080 | 1,080 | 1,070 | 1,070 | 264,000 | 2,140 |
| 1995-08-09 | 1,080 | 1,090 | 1,080 | 1,090 | 60,000 | 2,180 |
| 1995-08-08 | 1,070 | 1,100 | 1,070 | 1,100 | 121,000 | 2,200 |
| 1995-08-07 | 1,100 | 1,100 | 1,080 | 1,080 | 148,000 | 2,160 |
| 1995-08-04 | 1,100 | 1,100 | 1,090 | 1,100 | 71,000 | 2,200 |
| 1995-08-03 | 1,090 | 1,100 | 1,080 | 1,100 | 204,000 | 2,200 |
| 1995-08-02 | 1,080 | 1,090 | 1,070 | 1,080 | 160,000 | 2,160 |
| 1995-08-01 | 1,080 | 1,090 | 1,070 | 1,090 | 134,000 | 2,180 |
| 1995-07-31 | 1,070 | 1,090 | 1,070 | 1,090 | 168,000 | 2,180 |
| 1995-07-28 | 1,070 | 1,080 | 1,070 | 1,070 | 155,000 | 2,140 |
| 1995-07-27 | 1,060 | 1,080 | 1,060 | 1,080 | 150,000 | 2,160 |
| 1995-07-26 | 1,060 | 1,070 | 1,060 | 1,060 | 112,000 | 2,120 |
| 1995-07-25 | 1,080 | 1,080 | 1,060 | 1,080 | 203,000 | 2,160 |
| 1995-07-24 | 1,080 | 1,080 | 1,070 | 1,080 | 196,000 | 2,160 |
| 1995-07-21 | 1,070 | 1,110 | 1,070 | 1,070 | 552,000 | 2,140 |
| 1995-07-20 | 1,100 | 1,100 | 1,060 | 1,060 | 67,000 | 2,120 |
| 1995-07-19 | 1,080 | 1,100 | 1,070 | 1,100 | 38,000 | 2,200 |
| 1995-07-18 | 1,120 | 1,120 | 1,100 | 1,100 | 122,000 | 2,200 |
| 1995-07-17 | 1,100 | 1,140 | 1,100 | 1,120 | 424,000 | 2,240 |
| 1995-07-14 | 1,080 | 1,100 | 1,080 | 1,090 | 20,000 | 2,180 |
| 1995-07-13 | 1,080 | 1,110 | 1,080 | 1,100 | 95,000 | 2,200 |
| 1995-07-12 | 1,090 | 1,090 | 1,060 | 1,080 | 102,000 | 2,160 |
| 1995-07-11 | 1,080 | 1,090 | 1,060 | 1,090 | 108,000 | 2,180 |
| 1995-07-10 | 1,100 | 1,100 | 1,080 | 1,100 | 105,000 | 2,200 |
| 1995-07-07 | 1,080 | 1,100 | 1,070 | 1,080 | 120,000 | 2,160 |
| 1995-07-06 | 1,060 | 1,070 | 1,050 | 1,070 | 43,000 | 2,140 |
| 1995-07-05 | 1,050 | 1,060 | 1,040 | 1,040 | 76,000 | 2,080 |
| 1995-07-04 | 1,050 | 1,060 | 1,040 | 1,050 | 114,000 | 2,100 |
| 1995-07-03 | 1,040 | 1,060 | 1,040 | 1,040 | 66,000 | 2,080 |
| 1995-06-30 | 1,040 | 1,050 | 1,030 | 1,050 | 266,000 | 2,100 |
| 1995-06-29 | 1,060 | 1,060 | 1,030 | 1,040 | 79,000 | 2,080 |
| 1995-06-28 | 1,030 | 1,040 | 1,030 | 1,040 | 75,000 | 2,080 |
| 1995-06-27 | 1,050 | 1,050 | 1,030 | 1,030 | 217,000 | 2,060 |
| 1995-06-26 | 1,050 | 1,050 | 1,030 | 1,040 | 274,000 | 2,080 |
| 1995-06-23 | 1,060 | 1,070 | 1,040 | 1,050 | 209,000 | 2,100 |
| 1995-06-22 | 1,080 | 1,080 | 1,060 | 1,070 | 117,000 | 2,140 |
| 1995-06-21 | 1,060 | 1,080 | 1,050 | 1,070 | 182,000 | 2,140 |
| 1995-06-20 | 1,050 | 1,060 | 1,040 | 1,060 | 103,000 | 2,120 |
| 1995-06-19 | 1,020 | 1,030 | 1,020 | 1,030 | 39,000 | 2,060 |
| 1995-06-16 | 1,010 | 1,020 | 1,000 | 1,020 | 293,000 | 2,040 |
| 1995-06-15 | 1,010 | 1,010 | 988 | 990 | 88,000 | 1,980 |
| 1995-06-14 | 1,010 | 1,020 | 1,010 | 1,010 | 65,000 | 2,020 |
| 1995-06-13 | 1,030 | 1,030 | 1,010 | 1,030 | 183,000 | 2,060 |
| 1995-06-12 | 1,030 | 1,040 | 1,020 | 1,030 | 230,000 | 2,060 |
| 1995-06-09 | 1,030 | 1,060 | 1,030 | 1,040 | 187,000 | 2,080 |
| 1995-06-08 | 1,030 | 1,050 | 1,030 | 1,050 | 54,000 | 2,100 |
| 1995-06-07 | 1,040 | 1,040 | 1,030 | 1,040 | 144,000 | 2,080 |
| 1995-06-06 | 1,040 | 1,040 | 1,030 | 1,040 | 95,000 | 2,080 |
| 1995-06-05 | 1,030 | 1,040 | 1,030 | 1,040 | 110,000 | 2,080 |
| 1995-06-02 | 1,040 | 1,050 | 1,010 | 1,030 | 111,000 | 2,060 |
| 1995-06-01 | 1,070 | 1,070 | 1,040 | 1,040 | 199,000 | 2,080 |
| 1995-05-31 | 1,070 | 1,070 | 1,060 | 1,070 | 54,000 | 2,140 |
| 1995-05-30 | 1,080 | 1,090 | 1,080 | 1,090 | 411,000 | 2,180 |
| 1995-05-29 | 1,090 | 1,090 | 1,080 | 1,080 | 77,000 | 2,160 |
| 1995-05-26 | 1,060 | 1,100 | 1,060 | 1,090 | 109,000 | 2,180 |
| 1995-05-25 | 1,070 | 1,090 | 1,060 | 1,080 | 189,000 | 2,160 |
| 1995-05-24 | 1,080 | 1,080 | 1,070 | 1,080 | 130,000 | 2,160 |
| 1995-05-23 | 1,070 | 1,090 | 1,060 | 1,080 | 137,000 | 2,160 |
| 1995-05-22 | 1,060 | 1,080 | 1,050 | 1,080 | 89,000 | 2,160 |
| 1995-05-19 | 1,040 | 1,070 | 1,040 | 1,060 | 140,000 | 2,120 |
| 1995-05-18 | 1,070 | 1,070 | 1,040 | 1,070 | 81,000 | 2,140 |
| 1995-05-17 | 1,050 | 1,070 | 1,050 | 1,070 | 28,000 | 2,140 |
| 1995-05-16 | 1,060 | 1,060 | 1,040 | 1,040 | 39,000 | 2,080 |
| 1995-05-15 | 1,030 | 1,060 | 1,030 | 1,060 | 40,000 | 2,120 |
| 1995-05-12 | 1,060 | 1,070 | 1,050 | 1,050 | 245,000 | 2,100 |
| 1995-05-11 | 1,050 | 1,070 | 1,050 | 1,050 | 105,000 | 2,100 |
| 1995-05-10 | 1,040 | 1,050 | 1,040 | 1,050 | 120,000 | 2,100 |
| 1995-05-09 | 1,070 | 1,070 | 1,050 | 1,050 | 138,000 | 2,100 |
| 1995-05-08 | 1,060 | 1,060 | 1,040 | 1,060 | 104,000 | 2,120 |
| 1995-05-02 | 1,030 | 1,050 | 1,030 | 1,050 | 94,000 | 2,100 |
| 1995-05-01 | 1,030 | 1,030 | 1,030 | 1,030 | 52,000 | 2,060 |
| 1995-04-28 | 1,030 | 1,030 | 1,010 | 1,030 | 171,000 | 2,060 |
| 1995-04-27 | 1,020 | 1,020 | 1,010 | 1,010 | 74,000 | 2,020 |
| 1995-04-26 | 1,030 | 1,030 | 1,000 | 1,010 | 59,000 | 2,020 |
| 1995-04-25 | 1,020 | 1,040 | 1,020 | 1,040 | 41,000 | 2,080 |
| 1995-04-24 | 1,030 | 1,030 | 1,010 | 1,020 | 42,000 | 2,040 |
| 1995-04-21 | 1,060 | 1,060 | 1,050 | 1,050 | 133,000 | 2,100 |
| 1995-04-20 | 1,060 | 1,070 | 1,060 | 1,060 | 55,000 | 2,120 |
| 1995-04-19 | 1,040 | 1,060 | 1,030 | 1,060 | 406,000 | 2,120 |
| 1995-04-18 | 1,050 | 1,050 | 1,040 | 1,050 | 191,000 | 2,100 |
| 1995-04-17 | 1,010 | 1,050 | 1,010 | 1,050 | 206,000 | 2,100 |
| 1995-04-14 | 1,010 | 1,020 | 1,010 | 1,020 | 26,000 | 2,040 |
| 1995-04-13 | 1,040 | 1,040 | 1,020 | 1,030 | 169,000 | 2,060 |
| 1995-04-12 | 1,040 | 1,060 | 1,030 | 1,050 | 155,000 | 2,100 |
| 1995-04-11 | 1,020 | 1,030 | 1,020 | 1,030 | 218,000 | 2,060 |
| 1995-04-10 | 1,020 | 1,030 | 1,010 | 1,020 | 227,000 | 2,040 |
| 1995-04-07 | 990 | 1,030 | 990 | 1,000 | 269,000 | 2,000 |
| 1995-04-06 | 990 | 1,000 | 985 | 1,000 | 134,000 | 2,000 |
| 1995-04-05 | 990 | 990 | 989 | 990 | 133,000 | 1,980 |
| 1995-04-04 | 982 | 999 | 982 | 990 | 78,000 | 1,980 |
| 1995-04-03 | 980 | 990 | 980 | 981 | 112,000 | 1,962 |
| 1995-03-31 | 1,060 | 1,070 | 1,000 | 1,000 | 204,000 | 2,000 |
| 1995-03-30 | 980 | 1,050 | 980 | 1,050 | 84,000 | 2,100 |
| 1995-03-29 | 990 | 1,010 | 990 | 1,000 | 56,000 | 2,000 |
| 1995-03-28 | 967 | 990 | 967 | 980 | 63,000 | 1,960 |
| 1995-03-27 | 973 | 993 | 973 | 990 | 43,000 | 1,980 |
| 1995-03-24 | 969 | 978 | 969 | 975 | 155,000 | 1,950 |
| 1995-03-23 | 958 | 962 | 957 | 959 | 346,000 | 1,918 |
| 1995-03-22 | 930 | 948 | 930 | 948 | 99,000 | 1,896 |
| 1995-03-20 | 950 | 960 | 950 | 950 | 85,000 | 1,900 |
| 1995-03-17 | 951 | 960 | 950 | 950 | 52,000 | 1,900 |
| 1995-03-16 | 950 | 950 | 945 | 950 | 58,000 | 1,900 |
| 1995-03-15 | 952 | 960 | 950 | 960 | 37,000 | 1,920 |
| 1995-03-14 | 965 | 965 | 951 | 952 | 66,000 | 1,904 |
| 1995-03-13 | 970 | 976 | 965 | 975 | 26,000 | 1,950 |
| 1995-03-10 | 975 | 994 | 975 | 980 | 95,000 | 1,960 |
| 1995-03-09 | 1,000 | 1,000 | 988 | 990 | 121,000 | 1,980 |
| 1995-03-08 | 1,000 | 1,000 | 990 | 991 | 8,000 | 1,982 |
| 1995-03-07 | 1,020 | 1,020 | 1,000 | 1,010 | 84,000 | 2,020 |
| 1995-03-06 | 1,020 | 1,020 | 1,010 | 1,010 | 52,000 | 2,020 |
| 1995-03-03 | 1,010 | 1,030 | 1,010 | 1,030 | 39,000 | 2,060 |
| 1995-03-02 | 1,010 | 1,030 | 1,000 | 1,030 | 59,000 | 2,060 |
| 1995-03-01 | 982 | 990 | 981 | 990 | 31,000 | 1,980 |
| 1995-02-28 | 968 | 997 | 968 | 980 | 44,000 | 1,960 |
| 1995-02-27 | 999 | 999 | 960 | 960 | 43,000 | 1,920 |
| 1995-02-24 | 1,020 | 1,030 | 1,010 | 1,010 | 41,000 | 2,020 |
| 1995-02-23 | 1,020 | 1,030 | 1,010 | 1,020 | 112,000 | 2,040 |
| 1995-02-22 | 1,030 | 1,030 | 1,010 | 1,010 | 56,000 | 2,020 |
| 1995-02-21 | 1,040 | 1,060 | 1,040 | 1,050 | 209,000 | 2,100 |
| 1995-02-20 | 1,020 | 1,030 | 1,020 | 1,030 | 79,000 | 2,060 |
| 1995-02-17 | 1,020 | 1,030 | 1,020 | 1,020 | 100,000 | 2,040 |
| 1995-02-16 | 1,030 | 1,030 | 1,020 | 1,020 | 14,000 | 2,040 |
| 1995-02-15 | 1,040 | 1,040 | 1,010 | 1,040 | 49,000 | 2,080 |
| 1995-02-14 | 1,040 | 1,050 | 1,040 | 1,040 | 72,000 | 2,080 |
| 1995-02-13 | 1,060 | 1,060 | 1,030 | 1,040 | 29,000 | 2,080 |
| 1995-02-10 | 1,060 | 1,070 | 1,040 | 1,070 | 35,000 | 2,140 |
| 1995-02-09 | 1,060 | 1,060 | 1,040 | 1,040 | 46,000 | 2,080 |
| 1995-02-08 | 1,070 | 1,080 | 1,060 | 1,060 | 61,000 | 2,120 |
| 1995-02-07 | 1,080 | 1,090 | 1,070 | 1,090 | 197,000 | 2,180 |
| 1995-02-06 | 1,060 | 1,080 | 1,060 | 1,070 | 153,000 | 2,140 |
| 1995-02-03 | 1,060 | 1,070 | 1,050 | 1,060 | 198,000 | 2,120 |
| 1995-02-02 | 1,020 | 1,050 | 1,010 | 1,050 | 162,000 | 2,100 |
| 1995-02-01 | 1,020 | 1,020 | 1,000 | 1,020 | 94,000 | 2,040 |
| 1995-01-31 | 1,020 | 1,020 | 1,000 | 1,020 | 165,000 | 2,040 |
| 1995-01-30 | 1,010 | 1,020 | 1,010 | 1,010 | 98,000 | 2,020 |
| 1995-01-27 | 1,020 | 1,020 | 1,010 | 1,020 | 147,000 | 2,040 |
| 1995-01-26 | 1,000 | 1,030 | 999 | 1,020 | 361,000 | 2,040 |
| 1995-01-25 | 1,020 | 1,030 | 995 | 999 | 208,000 | 1,998 |
| 1995-01-24 | 1,000 | 1,030 | 1,000 | 1,000 | 24,000 | 2,000 |
| 1995-01-23 | 1,020 | 1,040 | 1,000 | 1,000 | 103,000 | 2,000 |
| 1995-01-20 | 1,040 | 1,040 | 1,020 | 1,030 | 37,000 | 2,060 |
| 1995-01-19 | 1,070 | 1,070 | 1,060 | 1,070 | 29,000 | 2,140 |
| 1995-01-18 | 1,050 | 1,080 | 1,050 | 1,080 | 58,000 | 2,160 |
| 1995-01-17 | 1,050 | 1,070 | 1,050 | 1,050 | 55,000 | 2,100 |
| 1995-01-13 | 1,070 | 1,070 | 1,050 | 1,060 | 66,000 | 2,120 |
| 1995-01-12 | 1,100 | 1,100 | 1,070 | 1,070 | 31,000 | 2,140 |
| 1995-01-10 | 1,100 | 1,110 | 1,090 | 1,090 | 11,000 | 2,180 |
| 1995-01-09 | 1,090 | 1,120 | 1,090 | 1,120 | 53,000 | 2,240 |
| 1995-01-06 | 1,090 | 1,090 | 1,080 | 1,090 | 22,000 | 2,180 |
| 1995-01-05 | 1,100 | 1,110 | 1,100 | 1,110 | 74,000 | 2,220 |
| 1995-01-04 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 2,200 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
