3880 大王製紙(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 | 1,470 | 1,470 | 1,450 | 1,450 | 20,000 | 1,260.87 |
| 1995-12-28 | 1,470 | 1,480 | 1,470 | 1,470 | 63,000 | 1,278.26 |
| 1995-12-27 | 1,490 | 1,490 | 1,470 | 1,470 | 60,000 | 1,278.26 |
| 1995-12-26 | 1,490 | 1,490 | 1,460 | 1,490 | 73,000 | 1,295.65 |
| 1995-12-25 | 1,460 | 1,500 | 1,450 | 1,500 | 40,000 | 1,304.35 |
| 1995-12-22 | 1,450 | 1,460 | 1,440 | 1,460 | 229,000 | 1,269.57 |
| 1995-12-21 | 1,430 | 1,450 | 1,420 | 1,450 | 108,000 | 1,260.87 |
| 1995-12-20 | 1,420 | 1,420 | 1,410 | 1,420 | 89,000 | 1,234.78 |
| 1995-12-19 | 1,400 | 1,420 | 1,400 | 1,420 | 64,000 | 1,234.78 |
| 1995-12-18 | 1,400 | 1,410 | 1,400 | 1,410 | 73,000 | 1,226.09 |
| 1995-12-15 | 1,400 | 1,400 | 1,400 | 1,400 | 35,000 | 1,217.39 |
| 1995-12-14 | 1,410 | 1,430 | 1,390 | 1,430 | 79,000 | 1,243.48 |
| 1995-12-13 | 1,390 | 1,410 | 1,390 | 1,400 | 111,000 | 1,217.39 |
| 1995-12-12 | 1,410 | 1,410 | 1,390 | 1,390 | 33,000 | 1,208.70 |
| 1995-12-11 | 1,410 | 1,420 | 1,400 | 1,400 | 44,000 | 1,217.39 |
| 1995-12-08 | 1,430 | 1,440 | 1,420 | 1,440 | 159,000 | 1,252.17 |
| 1995-12-07 | 1,420 | 1,430 | 1,410 | 1,430 | 97,000 | 1,243.48 |
| 1995-12-06 | 1,410 | 1,430 | 1,400 | 1,420 | 23,000 | 1,234.78 |
| 1995-12-05 | 1,410 | 1,420 | 1,400 | 1,420 | 104,000 | 1,234.78 |
| 1995-12-04 | 1,410 | 1,420 | 1,400 | 1,400 | 65,000 | 1,217.39 |
| 1995-12-01 | 1,390 | 1,420 | 1,390 | 1,400 | 27,000 | 1,217.39 |
| 1995-11-30 | 1,410 | 1,420 | 1,400 | 1,400 | 84,000 | 1,217.39 |
| 1995-11-29 | 1,420 | 1,430 | 1,420 | 1,420 | 58,000 | 1,234.78 |
| 1995-11-28 | 1,420 | 1,430 | 1,420 | 1,420 | 27,000 | 1,234.78 |
| 1995-11-27 | 1,430 | 1,440 | 1,400 | 1,410 | 65,000 | 1,226.09 |
| 1995-11-24 | 1,430 | 1,460 | 1,420 | 1,430 | 214,000 | 1,243.48 |
| 1995-11-22 | 1,400 | 1,430 | 1,400 | 1,420 | 63,000 | 1,234.78 |
| 1995-11-21 | 1,390 | 1,410 | 1,390 | 1,410 | 52,000 | 1,226.09 |
| 1995-11-20 | 1,380 | 1,390 | 1,380 | 1,380 | 29,000 | 1,200 |
| 1995-11-17 | 1,370 | 1,380 | 1,360 | 1,380 | 47,000 | 1,200 |
| 1995-11-16 | 1,360 | 1,370 | 1,360 | 1,370 | 62,000 | 1,191.30 |
| 1995-11-15 | 1,380 | 1,380 | 1,350 | 1,360 | 44,000 | 1,182.61 |
| 1995-11-14 | 1,390 | 1,390 | 1,370 | 1,380 | 44,000 | 1,200 |
| 1995-11-13 | 1,390 | 1,400 | 1,380 | 1,390 | 62,000 | 1,208.70 |
| 1995-11-10 | 1,420 | 1,420 | 1,390 | 1,420 | 107,000 | 1,234.78 |
| 1995-11-09 | 1,420 | 1,420 | 1,410 | 1,420 | 78,000 | 1,234.78 |
| 1995-11-08 | 1,420 | 1,420 | 1,400 | 1,410 | 34,000 | 1,226.09 |
| 1995-11-07 | 1,420 | 1,420 | 1,410 | 1,420 | 135,000 | 1,234.78 |
| 1995-11-06 | 1,410 | 1,430 | 1,410 | 1,430 | 44,000 | 1,243.48 |
| 1995-11-02 | 1,430 | 1,430 | 1,410 | 1,430 | 109,000 | 1,243.48 |
| 1995-11-01 | 1,430 | 1,440 | 1,420 | 1,440 | 83,000 | 1,252.17 |
| 1995-10-31 | 1,410 | 1,430 | 1,410 | 1,410 | 147,000 | 1,226.09 |
| 1995-10-30 | 1,410 | 1,420 | 1,380 | 1,400 | 84,000 | 1,217.39 |
| 1995-10-27 | 1,470 | 1,470 | 1,430 | 1,430 | 75,000 | 1,243.48 |
| 1995-10-26 | 1,500 | 1,510 | 1,460 | 1,470 | 164,000 | 1,278.26 |
| 1995-10-25 | 1,520 | 1,520 | 1,510 | 1,520 | 208,000 | 1,321.74 |
| 1995-10-24 | 1,480 | 1,520 | 1,480 | 1,520 | 509,000 | 1,321.74 |
| 1995-10-23 | 1,470 | 1,490 | 1,460 | 1,490 | 584,000 | 1,295.65 |
| 1995-10-20 | 1,470 | 1,480 | 1,470 | 1,480 | 333,000 | 1,286.96 |
| 1995-10-19 | 1,470 | 1,480 | 1,460 | 1,460 | 211,000 | 1,269.57 |
| 1995-10-18 | 1,460 | 1,470 | 1,460 | 1,460 | 156,000 | 1,269.57 |
| 1995-10-17 | 1,460 | 1,470 | 1,450 | 1,450 | 121,000 | 1,260.87 |
| 1995-10-16 | 1,440 | 1,460 | 1,430 | 1,430 | 101,000 | 1,243.48 |
| 1995-10-13 | 1,460 | 1,460 | 1,420 | 1,440 | 123,000 | 1,252.17 |
| 1995-10-12 | 1,480 | 1,480 | 1,450 | 1,460 | 61,000 | 1,269.57 |
| 1995-10-11 | 1,500 | 1,500 | 1,470 | 1,480 | 149,000 | 1,286.96 |
| 1995-10-09 | 1,490 | 1,500 | 1,480 | 1,500 | 100,000 | 1,304.35 |
| 1995-10-06 | 1,490 | 1,500 | 1,470 | 1,490 | 222,000 | 1,295.65 |
| 1995-10-05 | 1,490 | 1,490 | 1,480 | 1,490 | 272,000 | 1,295.65 |
| 1995-10-04 | 1,470 | 1,490 | 1,460 | 1,480 | 311,000 | 1,286.96 |
| 1995-10-03 | 1,420 | 1,450 | 1,410 | 1,450 | 113,000 | 1,260.87 |
| 1995-10-02 | 1,410 | 1,410 | 1,390 | 1,390 | 104,000 | 1,208.70 |
| 1995-09-29 | 1,400 | 1,400 | 1,380 | 1,390 | 34,000 | 1,208.70 |
| 1995-09-28 | 1,420 | 1,430 | 1,400 | 1,400 | 78,000 | 1,217.39 |
| 1995-09-27 | 1,410 | 1,420 | 1,380 | 1,420 | 35,000 | 1,234.78 |
| 1995-09-26 | 1,380 | 1,420 | 1,380 | 1,390 | 29,000 | 1,208.70 |
| 1995-09-25 | 1,440 | 1,450 | 1,390 | 1,400 | 71,000 | 1,217.39 |
| 1995-09-22 | 1,460 | 1,470 | 1,440 | 1,440 | 100,000 | 1,252.17 |
| 1995-09-21 | 1,440 | 1,470 | 1,440 | 1,460 | 89,000 | 1,269.57 |
| 1995-09-20 | 1,440 | 1,480 | 1,440 | 1,440 | 349,000 | 1,252.17 |
| 1995-09-19 | 1,420 | 1,440 | 1,420 | 1,430 | 300,000 | 1,243.48 |
| 1995-09-18 | 1,380 | 1,460 | 1,380 | 1,440 | 521,000 | 1,252.17 |
| 1995-09-14 | 1,330 | 1,380 | 1,320 | 1,360 | 117,000 | 1,182.61 |
| 1995-09-13 | 1,310 | 1,320 | 1,310 | 1,320 | 129,000 | 1,147.83 |
| 1995-09-12 | 1,310 | 1,330 | 1,310 | 1,310 | 99,000 | 1,139.13 |
| 1995-09-11 | 1,330 | 1,340 | 1,320 | 1,330 | 86,000 | 1,156.52 |
| 1995-09-08 | 1,330 | 1,340 | 1,310 | 1,330 | 71,000 | 1,156.52 |
| 1995-09-07 | 1,330 | 1,340 | 1,310 | 1,310 | 68,000 | 1,139.13 |
| 1995-09-06 | 1,330 | 1,340 | 1,310 | 1,330 | 71,000 | 1,156.52 |
| 1995-09-05 | 1,330 | 1,340 | 1,320 | 1,330 | 121,000 | 1,156.52 |
| 1995-09-04 | 1,350 | 1,350 | 1,320 | 1,330 | 77,000 | 1,156.52 |
| 1995-09-01 | 1,350 | 1,350 | 1,340 | 1,350 | 60,000 | 1,173.91 |
| 1995-08-31 | 1,340 | 1,350 | 1,340 | 1,340 | 35,000 | 1,165.22 |
| 1995-08-30 | 1,360 | 1,360 | 1,340 | 1,340 | 71,000 | 1,165.22 |
| 1995-08-29 | 1,370 | 1,370 | 1,350 | 1,370 | 72,000 | 1,191.30 |
| 1995-08-28 | 1,370 | 1,370 | 1,360 | 1,360 | 86,000 | 1,182.61 |
| 1995-08-25 | 1,370 | 1,370 | 1,350 | 1,360 | 223,000 | 1,182.61 |
| 1995-08-24 | 1,350 | 1,360 | 1,340 | 1,360 | 89,000 | 1,182.61 |
| 1995-08-23 | 1,360 | 1,360 | 1,350 | 1,350 | 68,000 | 1,173.91 |
| 1995-08-22 | 1,360 | 1,370 | 1,340 | 1,350 | 257,000 | 1,173.91 |
| 1995-08-21 | 1,360 | 1,360 | 1,350 | 1,360 | 68,000 | 1,182.61 |
| 1995-08-18 | 1,340 | 1,360 | 1,340 | 1,360 | 103,000 | 1,182.61 |
| 1995-08-17 | 1,340 | 1,350 | 1,340 | 1,340 | 43,000 | 1,165.22 |
| 1995-08-16 | 1,330 | 1,350 | 1,320 | 1,350 | 119,000 | 1,173.91 |
| 1995-08-15 | 1,310 | 1,330 | 1,310 | 1,330 | 68,000 | 1,156.52 |
| 1995-08-14 | 1,320 | 1,320 | 1,300 | 1,300 | 73,000 | 1,130.43 |
| 1995-08-11 | 1,310 | 1,320 | 1,290 | 1,320 | 73,000 | 1,147.83 |
| 1995-08-10 | 1,310 | 1,310 | 1,290 | 1,290 | 56,000 | 1,121.74 |
| 1995-08-09 | 1,310 | 1,320 | 1,300 | 1,310 | 186,000 | 1,139.13 |
| 1995-08-08 | 1,310 | 1,320 | 1,310 | 1,320 | 96,000 | 1,147.83 |
| 1995-08-07 | 1,340 | 1,340 | 1,310 | 1,330 | 50,000 | 1,156.52 |
| 1995-08-04 | 1,330 | 1,340 | 1,320 | 1,330 | 30,000 | 1,156.52 |
| 1995-08-03 | 1,320 | 1,350 | 1,320 | 1,340 | 235,000 | 1,165.22 |
| 1995-08-02 | 1,290 | 1,310 | 1,290 | 1,310 | 350,000 | 1,139.13 |
| 1995-08-01 | 1,300 | 1,300 | 1,280 | 1,280 | 61,000 | 1,113.04 |
| 1995-07-31 | 1,290 | 1,300 | 1,280 | 1,280 | 71,000 | 1,113.04 |
| 1995-07-28 | 1,300 | 1,310 | 1,290 | 1,310 | 103,000 | 1,139.13 |
| 1995-07-27 | 1,290 | 1,320 | 1,290 | 1,310 | 137,000 | 1,139.13 |
| 1995-07-26 | 1,310 | 1,310 | 1,300 | 1,300 | 68,000 | 1,130.43 |
| 1995-07-25 | 1,330 | 1,330 | 1,310 | 1,310 | 41,000 | 1,139.13 |
| 1995-07-24 | 1,330 | 1,330 | 1,320 | 1,320 | 39,000 | 1,147.83 |
| 1995-07-21 | 1,310 | 1,330 | 1,310 | 1,330 | 76,000 | 1,156.52 |
| 1995-07-20 | 1,320 | 1,330 | 1,310 | 1,320 | 75,000 | 1,147.83 |
| 1995-07-19 | 1,330 | 1,330 | 1,320 | 1,320 | 47,000 | 1,147.83 |
| 1995-07-18 | 1,340 | 1,350 | 1,330 | 1,340 | 323,000 | 1,165.22 |
| 1995-07-17 | 1,340 | 1,350 | 1,330 | 1,340 | 204,000 | 1,165.22 |
| 1995-07-14 | 1,330 | 1,330 | 1,310 | 1,330 | 154,000 | 1,156.52 |
| 1995-07-13 | 1,350 | 1,350 | 1,330 | 1,330 | 256,000 | 1,156.52 |
| 1995-07-12 | 1,330 | 1,340 | 1,330 | 1,340 | 197,000 | 1,165.22 |
| 1995-07-11 | 1,320 | 1,330 | 1,310 | 1,330 | 169,000 | 1,156.52 |
| 1995-07-10 | 1,330 | 1,350 | 1,310 | 1,320 | 678,000 | 1,147.83 |
| 1995-07-07 | 1,300 | 1,320 | 1,290 | 1,290 | 256,000 | 1,121.74 |
| 1995-07-06 | 1,280 | 1,300 | 1,280 | 1,300 | 97,000 | 1,130.43 |
| 1995-07-05 | 1,300 | 1,300 | 1,280 | 1,280 | 54,000 | 1,113.04 |
| 1995-07-04 | 1,260 | 1,300 | 1,260 | 1,290 | 152,000 | 1,121.74 |
| 1995-07-03 | 1,250 | 1,270 | 1,240 | 1,260 | 86,000 | 1,095.65 |
| 1995-06-30 | 1,270 | 1,270 | 1,250 | 1,250 | 57,000 | 1,086.96 |
| 1995-06-29 | 1,300 | 1,300 | 1,260 | 1,270 | 98,000 | 1,104.35 |
| 1995-06-28 | 1,260 | 1,270 | 1,240 | 1,270 | 111,000 | 1,104.35 |
| 1995-06-27 | 1,300 | 1,300 | 1,270 | 1,270 | 130,000 | 1,104.35 |
| 1995-06-26 | 1,300 | 1,310 | 1,300 | 1,300 | 81,000 | 1,130.43 |
| 1995-06-23 | 1,310 | 1,320 | 1,290 | 1,290 | 97,000 | 1,121.74 |
| 1995-06-22 | 1,270 | 1,300 | 1,260 | 1,300 | 175,000 | 1,130.43 |
| 1995-06-21 | 1,260 | 1,280 | 1,260 | 1,260 | 43,000 | 1,095.65 |
| 1995-06-20 | 1,260 | 1,270 | 1,260 | 1,260 | 85,000 | 1,095.65 |
| 1995-06-19 | 1,250 | 1,270 | 1,240 | 1,260 | 117,000 | 1,095.65 |
| 1995-06-16 | 1,250 | 1,250 | 1,220 | 1,230 | 93,000 | 1,069.57 |
| 1995-06-15 | 1,220 | 1,230 | 1,200 | 1,230 | 152,000 | 1,069.57 |
| 1995-06-14 | 1,170 | 1,230 | 1,170 | 1,210 | 101,000 | 1,052.17 |
| 1995-06-13 | 1,180 | 1,190 | 1,170 | 1,170 | 75,000 | 1,017.39 |
| 1995-06-12 | 1,210 | 1,210 | 1,190 | 1,190 | 188,000 | 1,034.78 |
| 1995-06-09 | 1,240 | 1,240 | 1,210 | 1,210 | 78,000 | 1,052.17 |
| 1995-06-08 | 1,230 | 1,240 | 1,230 | 1,230 | 86,000 | 1,069.57 |
| 1995-06-07 | 1,250 | 1,250 | 1,230 | 1,240 | 189,000 | 1,078.26 |
| 1995-06-06 | 1,260 | 1,260 | 1,230 | 1,240 | 121,000 | 1,078.26 |
| 1995-06-05 | 1,270 | 1,270 | 1,260 | 1,260 | 79,000 | 1,095.65 |
| 1995-06-02 | 1,280 | 1,280 | 1,260 | 1,260 | 145,000 | 1,095.65 |
| 1995-06-01 | 1,270 | 1,280 | 1,250 | 1,260 | 234,000 | 1,095.65 |
| 1995-05-31 | 1,310 | 1,320 | 1,250 | 1,250 | 425,000 | 1,086.96 |
| 1995-05-30 | 1,330 | 1,340 | 1,310 | 1,310 | 146,000 | 1,139.13 |
| 1995-05-29 | 1,350 | 1,350 | 1,310 | 1,330 | 216,000 | 1,156.52 |
| 1995-05-26 | 1,340 | 1,410 | 1,330 | 1,360 | 999,000 | 1,182.61 |
| 1995-05-25 | 1,340 | 1,360 | 1,330 | 1,340 | 693,000 | 1,165.22 |
| 1995-05-24 | 1,330 | 1,360 | 1,320 | 1,330 | 1,087,000 | 1,156.52 |
| 1995-05-23 | 1,270 | 1,290 | 1,260 | 1,290 | 257,000 | 1,121.74 |
| 1995-05-22 | 1,270 | 1,290 | 1,260 | 1,260 | 129,000 | 1,095.65 |
| 1995-05-19 | 1,270 | 1,290 | 1,270 | 1,280 | 101,000 | 1,113.04 |
| 1995-05-18 | 1,270 | 1,300 | 1,270 | 1,290 | 150,000 | 1,121.74 |
| 1995-05-17 | 1,260 | 1,280 | 1,240 | 1,280 | 158,000 | 1,113.04 |
| 1995-05-16 | 1,280 | 1,280 | 1,250 | 1,270 | 288,000 | 1,104.35 |
| 1995-05-15 | 1,290 | 1,300 | 1,280 | 1,290 | 205,000 | 1,121.74 |
| 1995-05-12 | 1,330 | 1,340 | 1,300 | 1,300 | 745,000 | 1,130.43 |
| 1995-05-11 | 1,300 | 1,320 | 1,270 | 1,310 | 438,000 | 1,139.13 |
| 1995-05-10 | 1,300 | 1,350 | 1,290 | 1,300 | 1,365,000 | 1,130.43 |
| 1995-05-09 | 1,200 | 1,210 | 1,200 | 1,200 | 81,000 | 1,043.48 |
| 1995-05-08 | 1,200 | 1,200 | 1,180 | 1,190 | 171,000 | 1,034.78 |
| 1995-05-02 | 1,200 | 1,200 | 1,180 | 1,190 | 87,000 | 1,034.78 |
| 1995-05-01 | 1,200 | 1,210 | 1,190 | 1,200 | 104,000 | 1,043.48 |
| 1995-04-28 | 1,220 | 1,220 | 1,190 | 1,200 | 124,000 | 1,043.48 |
| 1995-04-27 | 1,200 | 1,220 | 1,180 | 1,220 | 236,000 | 1,060.87 |
| 1995-04-26 | 1,180 | 1,190 | 1,150 | 1,190 | 192,000 | 1,034.78 |
| 1995-04-25 | 1,210 | 1,210 | 1,180 | 1,190 | 204,000 | 1,034.78 |
| 1995-04-24 | 1,220 | 1,230 | 1,190 | 1,220 | 483,000 | 1,060.87 |
| 1995-04-21 | 1,120 | 1,190 | 1,120 | 1,160 | 517,000 | 1,008.70 |
| 1995-04-20 | 1,100 | 1,110 | 1,100 | 1,110 | 53,000 | 965.22 |
| 1995-04-19 | 1,050 | 1,090 | 1,050 | 1,070 | 52,000 | 930.44 |
| 1995-04-18 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 | 913.04 |
| 1995-04-17 | 1,050 | 1,080 | 1,050 | 1,080 | 3,000 | 939.13 |
| 1995-04-14 | 1,090 | 1,090 | 1,050 | 1,050 | 7,000 | 913.04 |
| 1995-04-13 | 1,060 | 1,070 | 1,050 | 1,050 | 38,000 | 913.04 |
| 1995-04-12 | 1,070 | 1,070 | 1,050 | 1,050 | 63,000 | 913.04 |
| 1995-04-11 | 1,050 | 1,070 | 1,050 | 1,070 | 31,000 | 930.44 |
| 1995-04-10 | 1,010 | 1,040 | 1,010 | 1,040 | 21,000 | 904.35 |
| 1995-04-07 | 990 | 990 | 990 | 990 | 4,000 | 860.87 |
| 1995-04-06 | 980 | 1,000 | 980 | 1,000 | 8,000 | 869.57 |
| 1995-04-05 | 999 | 999 | 999 | 999 | 4,000 | 868.70 |
| 1995-04-04 | 970 | 1,000 | 970 | 1,000 | 11,000 | 869.57 |
| 1995-04-03 | 1,000 | 1,000 | 980 | 1,000 | 26,000 | 869.57 |
| 1995-03-31 | 1,010 | 1,040 | 1,000 | 1,000 | 43,000 | 869.57 |
| 1995-03-30 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 869.57 |
| 1995-03-29 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 904.35 |
| 1995-03-28 | 1,030 | 1,050 | 1,030 | 1,050 | 24,000 | 913.04 |
| 1995-03-27 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 904.35 |
| 1995-03-24 | 1,030 | 1,040 | 1,030 | 1,040 | 41,000 | 904.35 |
| 1995-03-23 | 1,050 | 1,050 | 1,030 | 1,030 | 13,000 | 895.65 |
| 1995-03-22 | 1,080 | 1,080 | 1,060 | 1,070 | 41,000 | 930.44 |
| 1995-03-20 | 1,070 | 1,070 | 1,060 | 1,070 | 16,000 | 930.44 |
| 1995-03-17 | 1,080 | 1,080 | 1,050 | 1,050 | 11,000 | 913.04 |
| 1995-03-16 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 939.13 |
| 1995-03-15 | 1,090 | 1,090 | 1,060 | 1,090 | 27,000 | 947.83 |
| 1995-03-14 | 1,100 | 1,110 | 1,060 | 1,080 | 41,000 | 939.13 |
| 1995-03-13 | 1,070 | 1,090 | 1,050 | 1,080 | 27,000 | 939.13 |
| 1995-03-10 | 1,070 | 1,070 | 1,050 | 1,050 | 49,000 | 913.04 |
| 1995-03-09 | 1,040 | 1,050 | 1,010 | 1,050 | 21,000 | 913.04 |
| 1995-03-08 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 | 886.96 |
| 1995-03-07 | 1,010 | 1,010 | 1,000 | 1,000 | 44,000 | 869.57 |
| 1995-03-06 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 869.57 |
| 1995-03-03 | 1,000 | 1,010 | 1,000 | 1,000 | 5,000 | 869.57 |
| 1995-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 105,000 | 869.57 |
| 1995-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 869.57 |
| 1995-02-28 | 1,010 | 1,020 | 1,000 | 1,010 | 32,000 | 878.26 |
| 1995-02-27 | 991 | 1,010 | 986 | 1,000 | 27,000 | 869.57 |
| 1995-02-24 | 991 | 999 | 991 | 992 | 23,000 | 862.61 |
| 1995-02-23 | 1,000 | 1,000 | 990 | 999 | 9,000 | 868.70 |
| 1995-02-22 | 986 | 1,000 | 986 | 1,000 | 24,000 | 869.57 |
| 1995-02-21 | 989 | 995 | 980 | 981 | 31,000 | 853.04 |
| 1995-02-20 | 980 | 990 | 980 | 990 | 41,000 | 860.87 |
| 1995-02-17 | 990 | 1,030 | 990 | 1,000 | 46,000 | 869.57 |
| 1995-02-16 | 976 | 981 | 976 | 980 | 67,000 | 852.17 |
| 1995-02-15 | 971 | 974 | 970 | 974 | 6,000 | 846.96 |
| 1995-02-14 | 999 | 999 | 970 | 970 | 11,000 | 843.48 |
| 1995-02-13 | 1,040 | 1,040 | 1,000 | 1,000 | 9,000 | 869.57 |
| 1995-02-10 | 1,000 | 1,020 | 1,000 | 1,020 | 15,000 | 886.96 |
| 1995-02-09 | 1,030 | 1,030 | 1,020 | 1,020 | 18,000 | 886.96 |
| 1995-02-08 | 1,070 | 1,070 | 1,030 | 1,030 | 2,000 | 895.65 |
| 1995-02-07 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 947.83 |
| 1995-02-06 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 | 939.13 |
| 1995-02-03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 939.13 |
| 1995-02-02 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 973.91 |
| 1995-02-01 | 1,130 | 1,130 | 1,110 | 1,120 | 10,000 | 973.91 |
| 1995-01-31 | 1,150 | 1,150 | 1,140 | 1,140 | 10,000 | 991.30 |
| 1995-01-30 | 1,140 | 1,180 | 1,130 | 1,170 | 5,000 | 1,017.39 |
| 1995-01-26 | 1,140 | 1,150 | 1,120 | 1,120 | 9,000 | 973.91 |
| 1995-01-25 | 1,090 | 1,110 | 1,090 | 1,110 | 27,000 | 965.22 |
| 1995-01-24 | 1,080 | 1,110 | 1,080 | 1,110 | 7,000 | 965.22 |
| 1995-01-23 | 1,110 | 1,110 | 1,080 | 1,080 | 11,000 | 939.13 |
| 1995-01-20 | 1,170 | 1,170 | 1,150 | 1,150 | 4,000 | 1,000 |
| 1995-01-19 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 | 1,069.57 |
| 1995-01-18 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,104.35 |
| 1995-01-13 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,104.35 |
| 1995-01-12 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,104.35 |
| 1995-01-10 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,086.96 |
| 1995-01-09 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 | 1,086.96 |
| 1995-01-06 | 1,240 | 1,250 | 1,240 | 1,250 | 6,000 | 1,086.96 |
| 1995-01-05 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,147.83 |
分割・併合履歴 ： [1996-03-26]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株
