4063 信越化学工業(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 | 2,170 | 2,170 | 2,140 | 2,140 | 149,000 | 407.62 |
| 1995-12-28 | 2,150 | 2,170 | 2,150 | 2,150 | 209,000 | 409.52 |
| 1995-12-27 | 2,160 | 2,160 | 2,150 | 2,160 | 238,000 | 411.43 |
| 1995-12-26 | 2,140 | 2,150 | 2,130 | 2,150 | 155,000 | 409.52 |
| 1995-12-25 | 2,140 | 2,150 | 2,130 | 2,140 | 242,000 | 407.62 |
| 1995-12-22 | 2,140 | 2,140 | 2,100 | 2,120 | 527,000 | 403.81 |
| 1995-12-21 | 2,090 | 2,130 | 2,090 | 2,120 | 889,000 | 403.81 |
| 1995-12-20 | 2,050 | 2,080 | 2,040 | 2,070 | 459,000 | 394.29 |
| 1995-12-19 | 2,040 | 2,050 | 2,010 | 2,030 | 452,000 | 386.67 |
| 1995-12-18 | 2,070 | 2,070 | 2,050 | 2,070 | 196,000 | 394.29 |
| 1995-12-15 | 2,060 | 2,060 | 2,050 | 2,050 | 277,000 | 390.48 |
| 1995-12-14 | 2,090 | 2,090 | 2,050 | 2,060 | 455,000 | 392.38 |
| 1995-12-13 | 2,090 | 2,100 | 2,070 | 2,070 | 274,000 | 394.29 |
| 1995-12-12 | 2,070 | 2,080 | 2,060 | 2,080 | 588,000 | 396.19 |
| 1995-12-11 | 2,080 | 2,080 | 2,070 | 2,070 | 296,000 | 394.29 |
| 1995-12-08 | 2,110 | 2,110 | 2,050 | 2,070 | 2,407,000 | 394.29 |
| 1995-12-07 | 2,070 | 2,130 | 2,060 | 2,110 | 1,421,000 | 401.91 |
| 1995-12-06 | 2,050 | 2,080 | 2,040 | 2,050 | 895,000 | 390.48 |
| 1995-12-05 | 2,070 | 2,080 | 2,050 | 2,060 | 421,000 | 392.38 |
| 1995-12-04 | 2,090 | 2,100 | 2,070 | 2,070 | 447,000 | 394.29 |
| 1995-12-01 | 2,100 | 2,100 | 2,050 | 2,070 | 659,000 | 394.29 |
| 1995-11-30 | 2,110 | 2,120 | 2,090 | 2,100 | 710,000 | 400 |
| 1995-11-29 | 2,100 | 2,120 | 2,100 | 2,100 | 538,000 | 400 |
| 1995-11-28 | 2,120 | 2,130 | 2,110 | 2,110 | 540,000 | 401.91 |
| 1995-11-27 | 2,050 | 2,140 | 2,050 | 2,140 | 586,000 | 407.62 |
| 1995-11-24 | 2,100 | 2,100 | 2,040 | 2,050 | 387,000 | 390.48 |
| 1995-11-22 | 2,090 | 2,100 | 2,080 | 2,100 | 324,000 | 400 |
| 1995-11-21 | 2,100 | 2,120 | 2,090 | 2,110 | 388,000 | 401.91 |
| 1995-11-20 | 2,110 | 2,140 | 2,100 | 2,120 | 398,000 | 403.81 |
| 1995-11-17 | 2,130 | 2,150 | 2,120 | 2,130 | 787,000 | 405.71 |
| 1995-11-16 | 2,120 | 2,130 | 2,100 | 2,120 | 592,000 | 403.81 |
| 1995-11-15 | 2,140 | 2,140 | 2,090 | 2,110 | 531,000 | 401.91 |
| 1995-11-14 | 2,150 | 2,150 | 2,130 | 2,130 | 127,000 | 405.71 |
| 1995-11-13 | 2,150 | 2,170 | 2,120 | 2,130 | 483,000 | 405.71 |
| 1995-11-10 | 2,160 | 2,170 | 2,150 | 2,160 | 490,000 | 411.43 |
| 1995-11-09 | 2,160 | 2,190 | 2,160 | 2,170 | 1,093,000 | 413.33 |
| 1995-11-08 | 2,170 | 2,180 | 2,170 | 2,180 | 353,000 | 415.24 |
| 1995-11-07 | 2,170 | 2,190 | 2,170 | 2,180 | 1,007,000 | 415.24 |
| 1995-11-06 | 2,150 | 2,210 | 2,140 | 2,170 | 1,583,000 | 413.33 |
| 1995-11-02 | 2,130 | 2,160 | 2,130 | 2,130 | 1,942,000 | 405.71 |
| 1995-11-01 | 2,080 | 2,120 | 2,070 | 2,100 | 637,000 | 400 |
| 1995-10-31 | 2,080 | 2,100 | 2,070 | 2,090 | 379,000 | 398.10 |
| 1995-10-30 | 2,050 | 2,080 | 2,050 | 2,070 | 350,000 | 394.29 |
| 1995-10-27 | 2,080 | 2,080 | 2,050 | 2,050 | 465,000 | 390.48 |
| 1995-10-26 | 2,100 | 2,100 | 2,070 | 2,070 | 486,000 | 394.29 |
| 1995-10-25 | 2,090 | 2,100 | 2,080 | 2,090 | 640,000 | 398.10 |
| 1995-10-24 | 2,060 | 2,130 | 2,050 | 2,080 | 1,581,000 | 396.19 |
| 1995-10-23 | 2,020 | 2,060 | 2,010 | 2,060 | 719,000 | 392.38 |
| 1995-10-20 | 2,020 | 2,040 | 2,010 | 2,020 | 505,000 | 384.76 |
| 1995-10-19 | 2,010 | 2,020 | 2,000 | 2,010 | 404,000 | 382.86 |
| 1995-10-18 | 2,020 | 2,020 | 1,960 | 1,990 | 729,000 | 379.05 |
| 1995-10-17 | 2,020 | 2,040 | 2,020 | 2,020 | 717,000 | 384.76 |
| 1995-10-16 | 1,980 | 2,030 | 1,980 | 2,020 | 1,043,000 | 384.76 |
| 1995-10-13 | 1,950 | 1,980 | 1,950 | 1,960 | 409,000 | 373.33 |
| 1995-10-12 | 1,950 | 1,970 | 1,940 | 1,960 | 432,000 | 373.33 |
| 1995-10-11 | 1,950 | 1,970 | 1,950 | 1,950 | 776,000 | 371.43 |
| 1995-10-09 | 1,950 | 1,980 | 1,950 | 1,980 | 880,000 | 377.14 |
| 1995-10-06 | 1,890 | 1,920 | 1,880 | 1,920 | 456,000 | 365.71 |
| 1995-10-05 | 1,890 | 1,890 | 1,870 | 1,890 | 284,000 | 360 |
| 1995-10-04 | 1,910 | 1,930 | 1,890 | 1,900 | 324,000 | 361.91 |
| 1995-10-03 | 1,900 | 1,920 | 1,900 | 1,920 | 236,000 | 365.71 |
| 1995-10-02 | 1,910 | 1,910 | 1,880 | 1,900 | 160,000 | 361.91 |
| 1995-09-29 | 1,920 | 1,920 | 1,890 | 1,920 | 422,000 | 365.71 |
| 1995-09-28 | 1,920 | 1,920 | 1,900 | 1,920 | 327,000 | 365.71 |
| 1995-09-27 | 1,880 | 1,930 | 1,870 | 1,920 | 474,000 | 365.71 |
| 1995-09-26 | 1,850 | 1,890 | 1,830 | 1,890 | 386,000 | 360 |
| 1995-09-25 | 1,850 | 1,870 | 1,830 | 1,840 | 602,000 | 350.48 |
| 1995-09-22 | 1,850 | 1,860 | 1,840 | 1,850 | 492,000 | 352.38 |
| 1995-09-21 | 1,880 | 1,890 | 1,880 | 1,880 | 425,000 | 358.10 |
| 1995-09-20 | 1,940 | 1,940 | 1,890 | 1,910 | 614,000 | 363.81 |
| 1995-09-19 | 1,930 | 1,930 | 1,900 | 1,910 | 623,000 | 363.81 |
| 1995-09-18 | 1,990 | 1,990 | 1,920 | 1,940 | 551,000 | 369.52 |
| 1995-09-14 | 1,970 | 1,990 | 1,950 | 1,990 | 386,000 | 379.05 |
| 1995-09-13 | 1,990 | 1,990 | 1,950 | 1,970 | 693,000 | 375.24 |
| 1995-09-12 | 2,010 | 2,020 | 1,980 | 1,990 | 666,000 | 379.05 |
| 1995-09-11 | 2,010 | 2,030 | 2,000 | 2,010 | 1,059,000 | 382.86 |
| 1995-09-08 | 2,070 | 2,070 | 2,000 | 2,030 | 3,396,000 | 386.67 |
| 1995-09-07 | 1,990 | 2,000 | 1,950 | 1,970 | 918,000 | 375.24 |
| 1995-09-06 | 1,980 | 1,980 | 1,960 | 1,960 | 508,000 | 373.33 |
| 1995-09-05 | 1,950 | 1,970 | 1,930 | 1,960 | 372,000 | 373.33 |
| 1995-09-04 | 1,970 | 1,970 | 1,930 | 1,950 | 559,000 | 371.43 |
| 1995-09-01 | 1,920 | 1,970 | 1,910 | 1,970 | 707,000 | 375.24 |
| 1995-08-31 | 1,920 | 1,950 | 1,920 | 1,950 | 241,000 | 371.43 |
| 1995-08-30 | 1,950 | 1,950 | 1,920 | 1,920 | 607,000 | 365.71 |
| 1995-08-29 | 1,860 | 1,910 | 1,840 | 1,890 | 502,000 | 360 |
| 1995-08-28 | 1,850 | 1,850 | 1,810 | 1,830 | 451,000 | 348.57 |
| 1995-08-25 | 1,870 | 1,870 | 1,840 | 1,860 | 553,000 | 354.29 |
| 1995-08-24 | 1,880 | 1,900 | 1,870 | 1,880 | 300,000 | 358.10 |
| 1995-08-23 | 1,890 | 1,910 | 1,890 | 1,900 | 234,000 | 361.91 |
| 1995-08-22 | 1,930 | 1,940 | 1,900 | 1,920 | 381,000 | 365.71 |
| 1995-08-21 | 1,950 | 1,960 | 1,920 | 1,940 | 326,000 | 369.52 |
| 1995-08-18 | 1,960 | 1,980 | 1,960 | 1,970 | 599,000 | 375.24 |
| 1995-08-17 | 1,960 | 2,000 | 1,960 | 1,990 | 576,000 | 379.05 |
| 1995-08-16 | 1,980 | 2,000 | 1,950 | 2,000 | 1,541,000 | 380.95 |
| 1995-08-15 | 1,850 | 1,900 | 1,850 | 1,900 | 1,120,000 | 361.91 |
| 1995-08-14 | 1,830 | 1,860 | 1,830 | 1,850 | 542,000 | 352.38 |
| 1995-08-11 | 1,830 | 1,830 | 1,810 | 1,820 | 909,000 | 346.67 |
| 1995-08-10 | 1,810 | 1,820 | 1,800 | 1,800 | 164,000 | 342.86 |
| 1995-08-09 | 1,810 | 1,830 | 1,790 | 1,820 | 311,000 | 346.67 |
| 1995-08-08 | 1,800 | 1,810 | 1,780 | 1,810 | 278,000 | 344.76 |
| 1995-08-07 | 1,820 | 1,820 | 1,770 | 1,800 | 211,000 | 342.86 |
| 1995-08-04 | 1,800 | 1,810 | 1,780 | 1,810 | 275,000 | 344.76 |
| 1995-08-03 | 1,830 | 1,850 | 1,760 | 1,790 | 859,000 | 340.95 |
| 1995-08-02 | 1,730 | 1,800 | 1,730 | 1,780 | 520,000 | 339.05 |
| 1995-08-01 | 1,770 | 1,770 | 1,740 | 1,750 | 255,000 | 333.33 |
| 1995-07-31 | 1,750 | 1,780 | 1,750 | 1,770 | 363,000 | 337.14 |
| 1995-07-28 | 1,750 | 1,770 | 1,740 | 1,770 | 182,000 | 337.14 |
| 1995-07-27 | 1,740 | 1,780 | 1,730 | 1,760 | 467,000 | 335.24 |
| 1995-07-26 | 1,730 | 1,740 | 1,700 | 1,720 | 664,000 | 327.62 |
| 1995-07-25 | 1,760 | 1,770 | 1,710 | 1,720 | 555,000 | 327.62 |
| 1995-07-24 | 1,780 | 1,790 | 1,770 | 1,780 | 502,000 | 339.05 |
| 1995-07-21 | 1,800 | 1,820 | 1,760 | 1,800 | 1,222,000 | 342.86 |
| 1995-07-20 | 1,780 | 1,800 | 1,770 | 1,780 | 920,000 | 339.05 |
| 1995-07-19 | 1,800 | 1,830 | 1,800 | 1,830 | 540,000 | 348.57 |
| 1995-07-18 | 1,860 | 1,870 | 1,810 | 1,830 | 1,066,000 | 348.57 |
| 1995-07-17 | 1,830 | 1,860 | 1,820 | 1,840 | 800,000 | 350.48 |
| 1995-07-14 | 1,850 | 1,860 | 1,820 | 1,830 | 913,000 | 348.57 |
| 1995-07-13 | 1,830 | 1,870 | 1,820 | 1,840 | 1,860,000 | 350.48 |
| 1995-07-12 | 1,800 | 1,810 | 1,780 | 1,800 | 777,000 | 342.86 |
| 1995-07-11 | 1,760 | 1,790 | 1,740 | 1,780 | 1,161,000 | 339.05 |
| 1995-07-10 | 1,750 | 1,820 | 1,750 | 1,780 | 2,743,000 | 339.05 |
| 1995-07-07 | 1,650 | 1,750 | 1,650 | 1,720 | 2,366,000 | 327.62 |
| 1995-07-06 | 1,580 | 1,630 | 1,580 | 1,620 | 1,051,000 | 308.57 |
| 1995-07-05 | 1,520 | 1,550 | 1,510 | 1,550 | 373,000 | 295.24 |
| 1995-07-04 | 1,500 | 1,520 | 1,490 | 1,500 | 292,000 | 285.71 |
| 1995-07-03 | 1,500 | 1,510 | 1,480 | 1,500 | 228,000 | 285.71 |
| 1995-06-30 | 1,510 | 1,520 | 1,490 | 1,490 | 193,000 | 283.81 |
| 1995-06-29 | 1,550 | 1,550 | 1,510 | 1,510 | 442,000 | 287.62 |
| 1995-06-28 | 1,500 | 1,530 | 1,490 | 1,520 | 315,000 | 289.52 |
| 1995-06-27 | 1,540 | 1,540 | 1,510 | 1,530 | 471,000 | 291.43 |
| 1995-06-26 | 1,580 | 1,580 | 1,550 | 1,550 | 492,000 | 295.24 |
| 1995-06-23 | 1,570 | 1,580 | 1,530 | 1,550 | 499,000 | 295.24 |
| 1995-06-22 | 1,530 | 1,550 | 1,520 | 1,540 | 363,000 | 293.33 |
| 1995-06-21 | 1,500 | 1,530 | 1,500 | 1,530 | 431,000 | 291.43 |
| 1995-06-20 | 1,550 | 1,550 | 1,490 | 1,500 | 335,000 | 285.71 |
| 1995-06-19 | 1,530 | 1,540 | 1,520 | 1,540 | 464,000 | 293.33 |
| 1995-06-16 | 1,550 | 1,550 | 1,500 | 1,540 | 639,000 | 293.33 |
| 1995-06-15 | 1,480 | 1,540 | 1,470 | 1,530 | 640,000 | 291.43 |
| 1995-06-14 | 1,460 | 1,470 | 1,450 | 1,460 | 275,000 | 278.10 |
| 1995-06-13 | 1,480 | 1,480 | 1,430 | 1,450 | 430,000 | 276.19 |
| 1995-06-12 | 1,490 | 1,490 | 1,470 | 1,480 | 384,000 | 281.91 |
| 1995-06-09 | 1,480 | 1,500 | 1,480 | 1,490 | 1,897,000 | 283.81 |
| 1995-06-08 | 1,550 | 1,560 | 1,530 | 1,540 | 212,000 | 293.33 |
| 1995-06-07 | 1,560 | 1,560 | 1,550 | 1,560 | 215,000 | 297.14 |
| 1995-06-06 | 1,560 | 1,570 | 1,540 | 1,570 | 231,000 | 299.05 |
| 1995-06-05 | 1,560 | 1,560 | 1,540 | 1,560 | 66,000 | 297.14 |
| 1995-06-02 | 1,540 | 1,560 | 1,540 | 1,560 | 284,000 | 297.14 |
| 1995-06-01 | 1,540 | 1,540 | 1,510 | 1,530 | 317,000 | 291.43 |
| 1995-05-31 | 1,570 | 1,570 | 1,510 | 1,520 | 508,000 | 289.52 |
| 1995-05-30 | 1,560 | 1,580 | 1,560 | 1,570 | 181,000 | 299.05 |
| 1995-05-29 | 1,560 | 1,560 | 1,550 | 1,560 | 200,000 | 297.14 |
| 1995-05-26 | 1,560 | 1,580 | 1,550 | 1,580 | 173,000 | 300.95 |
| 1995-05-25 | 1,590 | 1,600 | 1,550 | 1,570 | 421,000 | 299.05 |
| 1995-05-24 | 1,540 | 1,570 | 1,530 | 1,570 | 260,000 | 299.05 |
| 1995-05-23 | 1,550 | 1,560 | 1,520 | 1,530 | 684,000 | 291.43 |
| 1995-05-22 | 1,570 | 1,580 | 1,550 | 1,550 | 270,000 | 295.24 |
| 1995-05-19 | 1,600 | 1,600 | 1,580 | 1,590 | 333,000 | 302.86 |
| 1995-05-18 | 1,620 | 1,620 | 1,600 | 1,600 | 451,000 | 304.76 |
| 1995-05-17 | 1,600 | 1,620 | 1,600 | 1,610 | 379,000 | 306.67 |
| 1995-05-16 | 1,610 | 1,620 | 1,600 | 1,610 | 436,000 | 306.67 |
| 1995-05-15 | 1,600 | 1,630 | 1,590 | 1,620 | 381,000 | 308.57 |
| 1995-05-12 | 1,600 | 1,610 | 1,580 | 1,590 | 1,048,000 | 302.86 |
| 1995-05-11 | 1,620 | 1,620 | 1,580 | 1,590 | 441,000 | 302.86 |
| 1995-05-10 | 1,620 | 1,630 | 1,610 | 1,630 | 453,000 | 310.48 |
| 1995-05-09 | 1,640 | 1,650 | 1,630 | 1,640 | 296,000 | 312.38 |
| 1995-05-08 | 1,650 | 1,660 | 1,630 | 1,650 | 535,000 | 314.29 |
| 1995-05-02 | 1,630 | 1,650 | 1,620 | 1,650 | 348,000 | 314.29 |
| 1995-05-01 | 1,630 | 1,640 | 1,620 | 1,640 | 45,000 | 312.38 |
| 1995-04-28 | 1,640 | 1,640 | 1,620 | 1,630 | 298,000 | 310.48 |
| 1995-04-27 | 1,640 | 1,650 | 1,630 | 1,640 | 268,000 | 312.38 |
| 1995-04-26 | 1,620 | 1,640 | 1,620 | 1,630 | 152,000 | 310.48 |
| 1995-04-25 | 1,630 | 1,640 | 1,620 | 1,630 | 441,000 | 310.48 |
| 1995-04-24 | 1,630 | 1,640 | 1,620 | 1,630 | 293,000 | 310.48 |
| 1995-04-21 | 1,620 | 1,650 | 1,610 | 1,640 | 835,000 | 312.38 |
| 1995-04-20 | 1,610 | 1,620 | 1,600 | 1,610 | 958,000 | 306.67 |
| 1995-04-19 | 1,590 | 1,610 | 1,580 | 1,600 | 545,000 | 304.76 |
| 1995-04-18 | 1,590 | 1,600 | 1,590 | 1,590 | 262,000 | 302.86 |
| 1995-04-17 | 1,580 | 1,590 | 1,570 | 1,590 | 336,000 | 302.86 |
| 1995-04-14 | 1,600 | 1,620 | 1,590 | 1,590 | 482,000 | 302.86 |
| 1995-04-13 | 1,590 | 1,610 | 1,580 | 1,610 | 330,000 | 306.67 |
| 1995-04-12 | 1,590 | 1,610 | 1,590 | 1,590 | 177,000 | 302.86 |
| 1995-04-11 | 1,610 | 1,610 | 1,590 | 1,590 | 227,000 | 302.86 |
| 1995-04-10 | 1,570 | 1,590 | 1,560 | 1,580 | 430,000 | 300.95 |
| 1995-04-07 | 1,570 | 1,590 | 1,560 | 1,560 | 255,000 | 297.14 |
| 1995-04-06 | 1,590 | 1,600 | 1,580 | 1,590 | 519,000 | 302.86 |
| 1995-04-05 | 1,580 | 1,590 | 1,570 | 1,580 | 271,000 | 300.95 |
| 1995-04-04 | 1,570 | 1,590 | 1,560 | 1,580 | 663,000 | 300.95 |
| 1995-04-03 | 1,580 | 1,590 | 1,550 | 1,560 | 631,000 | 297.14 |
| 1995-03-31 | 1,630 | 1,640 | 1,610 | 1,630 | 1,028,000 | 310.48 |
| 1995-03-30 | 1,570 | 1,600 | 1,560 | 1,580 | 901,000 | 300.95 |
| 1995-03-29 | 1,560 | 1,570 | 1,550 | 1,550 | 569,000 | 295.24 |
| 1995-03-28 | 1,530 | 1,560 | 1,530 | 1,550 | 650,000 | 295.24 |
| 1995-03-27 | 1,460 | 1,520 | 1,460 | 1,500 | 626,000 | 285.71 |
| 1995-03-24 | 1,480 | 1,490 | 1,440 | 1,460 | 752,000 | 278.10 |
| 1995-03-23 | 1,530 | 1,540 | 1,480 | 1,480 | 798,000 | 281.91 |
| 1995-03-22 | 1,550 | 1,570 | 1,530 | 1,530 | 610,000 | 291.43 |
| 1995-03-20 | 1,550 | 1,570 | 1,520 | 1,550 | 694,000 | 295.24 |
| 1995-03-17 | 1,590 | 1,590 | 1,570 | 1,580 | 360,000 | 300.95 |
| 1995-03-16 | 1,580 | 1,590 | 1,570 | 1,580 | 165,000 | 300.95 |
| 1995-03-15 | 1,560 | 1,590 | 1,560 | 1,590 | 557,000 | 302.86 |
| 1995-03-14 | 1,550 | 1,560 | 1,540 | 1,550 | 471,000 | 295.24 |
| 1995-03-13 | 1,560 | 1,580 | 1,550 | 1,580 | 386,000 | 300.95 |
| 1995-03-10 | 1,550 | 1,580 | 1,550 | 1,550 | 1,993,000 | 295.24 |
| 1995-03-09 | 1,550 | 1,570 | 1,550 | 1,560 | 1,060,000 | 297.14 |
| 1995-03-08 | 1,570 | 1,570 | 1,550 | 1,550 | 623,000 | 295.24 |
| 1995-03-07 | 1,610 | 1,620 | 1,580 | 1,580 | 406,000 | 300.95 |
| 1995-03-06 | 1,580 | 1,620 | 1,570 | 1,600 | 347,000 | 304.76 |
| 1995-03-03 | 1,570 | 1,610 | 1,560 | 1,590 | 839,000 | 302.86 |
| 1995-03-02 | 1,570 | 1,580 | 1,560 | 1,560 | 946,000 | 297.14 |
| 1995-03-01 | 1,560 | 1,560 | 1,530 | 1,540 | 562,000 | 293.33 |
| 1995-02-28 | 1,590 | 1,600 | 1,560 | 1,560 | 608,000 | 297.14 |
| 1995-02-27 | 1,570 | 1,600 | 1,560 | 1,570 | 761,000 | 299.05 |
| 1995-02-24 | 1,630 | 1,640 | 1,620 | 1,620 | 513,000 | 308.57 |
| 1995-02-23 | 1,650 | 1,660 | 1,620 | 1,630 | 620,000 | 310.48 |
| 1995-02-22 | 1,670 | 1,680 | 1,650 | 1,660 | 373,000 | 316.19 |
| 1995-02-21 | 1,660 | 1,680 | 1,660 | 1,660 | 605,000 | 316.19 |
| 1995-02-20 | 1,650 | 1,680 | 1,640 | 1,660 | 368,000 | 316.19 |
| 1995-02-17 | 1,640 | 1,670 | 1,640 | 1,650 | 1,149,000 | 314.29 |
| 1995-02-16 | 1,680 | 1,690 | 1,660 | 1,670 | 601,000 | 318.10 |
| 1995-02-15 | 1,680 | 1,690 | 1,670 | 1,680 | 361,000 | 320 |
| 1995-02-14 | 1,700 | 1,700 | 1,690 | 1,700 | 424,000 | 323.81 |
| 1995-02-13 | 1,710 | 1,720 | 1,700 | 1,710 | 966,000 | 325.71 |
| 1995-02-10 | 1,710 | 1,720 | 1,680 | 1,710 | 1,171,000 | 325.71 |
| 1995-02-09 | 1,730 | 1,750 | 1,710 | 1,730 | 439,000 | 329.52 |
| 1995-02-08 | 1,760 | 1,780 | 1,740 | 1,750 | 473,000 | 333.33 |
| 1995-02-07 | 1,760 | 1,770 | 1,750 | 1,750 | 339,000 | 333.33 |
| 1995-02-06 | 1,730 | 1,740 | 1,710 | 1,730 | 259,000 | 329.52 |
| 1995-02-03 | 1,710 | 1,720 | 1,700 | 1,700 | 362,000 | 323.81 |
| 1995-02-02 | 1,710 | 1,720 | 1,700 | 1,700 | 223,000 | 323.81 |
| 1995-02-01 | 1,700 | 1,720 | 1,690 | 1,700 | 419,000 | 323.81 |
| 1995-01-31 | 1,700 | 1,700 | 1,680 | 1,700 | 851,000 | 323.81 |
| 1995-01-30 | 1,650 | 1,700 | 1,650 | 1,670 | 414,000 | 318.10 |
| 1995-01-27 | 1,660 | 1,670 | 1,630 | 1,650 | 1,205,000 | 314.29 |
| 1995-01-26 | 1,710 | 1,710 | 1,640 | 1,650 | 728,000 | 314.29 |
| 1995-01-25 | 1,740 | 1,740 | 1,680 | 1,710 | 941,000 | 325.71 |
| 1995-01-24 | 1,730 | 1,750 | 1,720 | 1,730 | 755,000 | 329.52 |
| 1995-01-23 | 1,770 | 1,770 | 1,710 | 1,720 | 1,071,000 | 327.62 |
| 1995-01-20 | 1,780 | 1,790 | 1,760 | 1,770 | 566,000 | 337.14 |
| 1995-01-19 | 1,820 | 1,830 | 1,790 | 1,800 | 896,000 | 342.86 |
| 1995-01-18 | 1,840 | 1,850 | 1,810 | 1,830 | 436,000 | 348.57 |
| 1995-01-17 | 1,880 | 1,880 | 1,840 | 1,860 | 825,000 | 354.29 |
| 1995-01-13 | 1,920 | 1,920 | 1,890 | 1,900 | 1,075,000 | 361.91 |
| 1995-01-12 | 1,930 | 1,940 | 1,920 | 1,930 | 186,000 | 367.62 |
| 1995-01-11 | 1,930 | 1,940 | 1,920 | 1,930 | 577,000 | 367.62 |
| 1995-01-10 | 1,940 | 1,950 | 1,930 | 1,950 | 253,000 | 371.43 |
| 1995-01-09 | 1,950 | 1,960 | 1,940 | 1,950 | 147,000 | 371.43 |
| 1995-01-06 | 1,970 | 1,970 | 1,940 | 1,960 | 343,000 | 373.33 |
| 1995-01-05 | 1,990 | 1,990 | 1,970 | 1,970 | 242,000 | 375.24 |
| 1995-01-04 | 1,980 | 1,990 | 1,980 | 1,980 | 99,000 | 377.14 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
