4186 東京応化工業(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 | 3,040 | 3,050 | 3,000 | 3,000 | 49,600 | 1,000 |
| 1995-12-28 | 3,010 | 3,040 | 2,990 | 3,040 | 108,400 | 1,013.33 |
| 1995-12-27 | 3,000 | 3,020 | 2,990 | 3,010 | 72,800 | 1,003.33 |
| 1995-12-26 | 2,960 | 2,990 | 2,950 | 2,980 | 101,000 | 993.33 |
| 1995-12-25 | 2,940 | 2,950 | 2,910 | 2,950 | 28,500 | 983.33 |
| 1995-12-22 | 2,950 | 2,950 | 2,900 | 2,900 | 49,300 | 966.67 |
| 1995-12-21 | 2,930 | 2,930 | 2,880 | 2,930 | 66,300 | 976.67 |
| 1995-12-20 | 2,900 | 2,940 | 2,860 | 2,890 | 89,200 | 963.33 |
| 1995-12-19 | 2,910 | 2,910 | 2,850 | 2,850 | 61,600 | 950 |
| 1995-12-18 | 2,900 | 2,900 | 2,870 | 2,900 | 50,000 | 966.67 |
| 1995-12-15 | 2,930 | 2,940 | 2,880 | 2,880 | 77,100 | 960 |
| 1995-12-14 | 2,910 | 2,980 | 2,900 | 2,930 | 48,900 | 976.67 |
| 1995-12-13 | 2,980 | 3,000 | 2,930 | 2,930 | 51,600 | 976.67 |
| 1995-12-12 | 2,970 | 3,000 | 2,950 | 2,980 | 56,800 | 993.33 |
| 1995-12-11 | 3,100 | 3,100 | 2,950 | 2,970 | 61,500 | 990 |
| 1995-12-08 | 3,030 | 3,050 | 2,980 | 3,000 | 92,600 | 1,000 |
| 1995-12-07 | 3,000 | 3,050 | 3,000 | 3,030 | 100,000 | 1,010 |
| 1995-12-06 | 3,020 | 3,030 | 2,990 | 3,000 | 44,100 | 1,000 |
| 1995-12-05 | 3,020 | 3,040 | 3,010 | 3,020 | 108,000 | 1,006.67 |
| 1995-12-04 | 3,030 | 3,040 | 3,000 | 3,020 | 95,100 | 1,006.67 |
| 1995-12-01 | 2,940 | 3,000 | 2,930 | 3,000 | 52,400 | 1,000 |
| 1995-11-30 | 2,920 | 2,980 | 2,920 | 2,930 | 38,600 | 976.67 |
| 1995-11-29 | 2,890 | 2,920 | 2,870 | 2,910 | 32,100 | 970 |
| 1995-11-28 | 2,830 | 2,900 | 2,830 | 2,850 | 77,400 | 950 |
| 1995-11-27 | 2,790 | 2,830 | 2,770 | 2,810 | 160,200 | 936.67 |
| 1995-11-24 | 2,760 | 2,800 | 2,750 | 2,800 | 81,200 | 933.33 |
| 1995-11-22 | 2,880 | 2,880 | 2,770 | 2,840 | 153,400 | 946.67 |
| 1995-11-21 | 2,920 | 2,940 | 2,850 | 2,890 | 146,800 | 963.33 |
| 1995-11-20 | 2,960 | 3,100 | 2,960 | 3,010 | 48,800 | 1,003.33 |
| 1995-11-17 | 2,970 | 2,970 | 2,940 | 2,960 | 46,700 | 986.67 |
| 1995-11-16 | 2,950 | 2,950 | 2,900 | 2,900 | 54,700 | 966.67 |
| 1995-11-15 | 2,950 | 2,950 | 2,870 | 2,870 | 76,500 | 956.67 |
| 1995-11-14 | 3,070 | 3,070 | 2,900 | 2,950 | 66,300 | 983.33 |
| 1995-11-13 | 3,000 | 3,030 | 3,000 | 3,020 | 36,900 | 1,006.67 |
| 1995-11-10 | 3,050 | 3,050 | 3,000 | 3,030 | 111,200 | 1,010 |
| 1995-11-09 | 3,200 | 3,200 | 3,100 | 3,100 | 111,300 | 1,033.33 |
| 1995-11-08 | 3,190 | 3,200 | 3,100 | 3,190 | 150,400 | 1,063.33 |
| 1995-11-07 | 3,150 | 3,200 | 3,120 | 3,180 | 117,300 | 1,060 |
| 1995-11-06 | 3,130 | 3,190 | 3,130 | 3,190 | 81,800 | 1,063.33 |
| 1995-11-02 | 3,120 | 3,120 | 3,060 | 3,120 | 78,900 | 1,040 |
| 1995-11-01 | 3,120 | 3,120 | 3,050 | 3,080 | 36,700 | 1,026.67 |
| 1995-10-31 | 3,120 | 3,120 | 3,080 | 3,120 | 74,100 | 1,040 |
| 1995-10-30 | 3,080 | 3,150 | 3,080 | 3,130 | 82,700 | 1,043.33 |
| 1995-10-27 | 3,060 | 3,080 | 3,030 | 3,080 | 52,300 | 1,026.67 |
| 1995-10-26 | 3,090 | 3,100 | 3,050 | 3,100 | 100,600 | 1,033.33 |
| 1995-10-25 | 3,100 | 3,180 | 3,070 | 3,180 | 67,300 | 1,060 |
| 1995-10-24 | 3,220 | 3,250 | 3,100 | 3,150 | 106,500 | 1,050 |
| 1995-10-23 | 3,200 | 3,250 | 3,180 | 3,230 | 132,500 | 1,076.67 |
| 1995-10-20 | 3,200 | 3,200 | 3,140 | 3,170 | 111,600 | 1,056.67 |
| 1995-10-19 | 3,020 | 3,170 | 3,020 | 3,130 | 141,200 | 1,043.33 |
| 1995-10-18 | 3,070 | 3,070 | 2,990 | 3,060 | 92,800 | 1,020 |
| 1995-10-17 | 3,060 | 3,100 | 3,040 | 3,050 | 37,700 | 1,016.67 |
| 1995-10-16 | 3,070 | 3,120 | 3,070 | 3,070 | 22,800 | 1,023.33 |
| 1995-10-13 | 3,070 | 3,100 | 3,070 | 3,070 | 32,500 | 1,023.33 |
| 1995-10-12 | 3,100 | 3,130 | 3,060 | 3,120 | 32,000 | 1,040 |
| 1995-10-11 | 3,130 | 3,130 | 3,050 | 3,050 | 50,600 | 1,016.67 |
| 1995-10-09 | 3,230 | 3,250 | 3,130 | 3,130 | 103,800 | 1,043.33 |
| 1995-10-06 | 3,110 | 3,240 | 3,110 | 3,180 | 128,600 | 1,060 |
| 1995-10-05 | 3,100 | 3,130 | 3,070 | 3,100 | 77,400 | 1,033.33 |
| 1995-10-04 | 3,090 | 3,190 | 3,070 | 3,150 | 147,900 | 1,050 |
| 1995-10-03 | 2,960 | 3,070 | 2,960 | 3,040 | 54,800 | 1,013.33 |
| 1995-10-02 | 2,970 | 3,000 | 2,920 | 2,960 | 39,900 | 986.67 |
| 1995-09-29 | 3,080 | 3,090 | 2,980 | 3,000 | 71,900 | 1,000 |
| 1995-09-28 | 3,160 | 3,170 | 3,050 | 3,100 | 80,900 | 1,033.33 |
| 1995-09-27 | 3,040 | 3,160 | 3,030 | 3,140 | 170,900 | 1,046.67 |
| 1995-09-26 | 2,870 | 3,030 | 2,860 | 3,030 | 129,900 | 1,010 |
| 1995-09-25 | 2,940 | 2,950 | 2,860 | 2,860 | 47,000 | 953.33 |
| 1995-09-22 | 2,880 | 2,950 | 2,860 | 2,930 | 70,400 | 976.67 |
| 1995-09-21 | 2,940 | 2,980 | 2,820 | 2,960 | 97,800 | 986.67 |
| 1995-09-20 | 3,030 | 3,060 | 2,950 | 2,960 | 92,800 | 986.67 |
| 1995-09-19 | 3,000 | 3,070 | 3,000 | 3,060 | 88,800 | 1,020 |
| 1995-09-18 | 3,150 | 3,180 | 3,000 | 3,070 | 122,200 | 1,023.33 |
| 1995-09-14 | 3,200 | 3,220 | 3,100 | 3,150 | 124,600 | 1,050 |
| 1995-09-13 | 3,180 | 3,200 | 3,140 | 3,200 | 110,000 | 1,066.67 |
| 1995-09-12 | 3,340 | 3,340 | 3,180 | 3,200 | 92,300 | 1,066.67 |
| 1995-09-11 | 3,310 | 3,350 | 3,250 | 3,340 | 165,100 | 1,113.33 |
| 1995-09-08 | 3,340 | 3,400 | 3,280 | 3,340 | 396,900 | 1,113.33 |
| 1995-09-07 | 3,380 | 3,400 | 3,310 | 3,310 | 235,700 | 1,103.33 |
| 1995-09-06 | 3,300 | 3,440 | 3,270 | 3,380 | 1,235,200 | 1,126.67 |
| 1995-09-05 | 3,130 | 3,250 | 3,120 | 3,250 | 210,800 | 1,083.33 |
| 1995-09-04 | 3,170 | 3,240 | 3,110 | 3,130 | 408,800 | 1,043.33 |
| 1995-09-01 | 3,090 | 3,180 | 3,080 | 3,150 | 269,100 | 1,050 |
| 1995-08-31 | 3,160 | 3,200 | 3,080 | 3,140 | 294,100 | 1,046.67 |
| 1995-08-30 | 3,030 | 3,210 | 3,010 | 3,130 | 870,900 | 1,043.33 |
| 1995-08-29 | 2,850 | 2,940 | 2,800 | 2,910 | 206,800 | 970 |
| 1995-08-28 | 2,830 | 2,830 | 2,760 | 2,830 | 22,700 | 943.33 |
| 1995-08-25 | 2,780 | 2,830 | 2,780 | 2,830 | 113,400 | 943.33 |
| 1995-08-24 | 2,740 | 2,800 | 2,730 | 2,760 | 86,300 | 920 |
| 1995-08-23 | 2,820 | 2,840 | 2,760 | 2,780 | 92,900 | 926.67 |
| 1995-08-22 | 2,830 | 2,850 | 2,810 | 2,810 | 45,600 | 936.67 |
| 1995-08-21 | 2,880 | 2,890 | 2,840 | 2,870 | 50,200 | 956.67 |
| 1995-08-18 | 2,890 | 2,890 | 2,850 | 2,890 | 53,000 | 963.33 |
| 1995-08-17 | 2,870 | 2,950 | 2,870 | 2,900 | 96,700 | 966.67 |
| 1995-08-16 | 2,960 | 2,970 | 2,910 | 2,910 | 218,100 | 970 |
| 1995-08-15 | 2,850 | 2,910 | 2,850 | 2,880 | 79,200 | 960 |
| 1995-08-14 | 2,850 | 2,900 | 2,850 | 2,890 | 65,600 | 963.33 |
| 1995-08-11 | 2,930 | 2,940 | 2,850 | 2,910 | 142,900 | 970 |
| 1995-08-10 | 2,860 | 2,930 | 2,820 | 2,930 | 461,100 | 976.67 |
| 1995-08-09 | 2,730 | 2,840 | 2,710 | 2,840 | 280,800 | 946.67 |
| 1995-08-08 | 2,730 | 2,730 | 2,650 | 2,700 | 97,800 | 900 |
| 1995-08-07 | 2,700 | 2,720 | 2,680 | 2,700 | 86,600 | 900 |
| 1995-08-04 | 2,710 | 2,730 | 2,650 | 2,700 | 132,900 | 900 |
| 1995-08-03 | 2,700 | 2,780 | 2,690 | 2,710 | 550,100 | 903.33 |
| 1995-08-02 | 2,610 | 2,640 | 2,600 | 2,630 | 104,500 | 876.67 |
| 1995-08-01 | 2,600 | 2,600 | 2,550 | 2,560 | 75,400 | 853.33 |
| 1995-07-31 | 2,660 | 2,660 | 2,550 | 2,550 | 54,800 | 850 |
| 1995-07-28 | 2,590 | 2,640 | 2,580 | 2,620 | 112,100 | 873.33 |
| 1995-07-27 | 2,590 | 2,600 | 2,550 | 2,550 | 77,500 | 850 |
| 1995-07-26 | 2,530 | 2,550 | 2,510 | 2,550 | 56,500 | 850 |
| 1995-07-25 | 2,520 | 2,540 | 2,510 | 2,510 | 56,600 | 836.67 |
| 1995-07-24 | 2,580 | 2,580 | 2,510 | 2,510 | 61,700 | 836.67 |
| 1995-07-21 | 2,580 | 2,620 | 2,580 | 2,580 | 115,100 | 860 |
| 1995-07-20 | 2,500 | 2,560 | 2,500 | 2,530 | 71,400 | 843.33 |
| 1995-07-19 | 2,530 | 2,600 | 2,530 | 2,550 | 42,400 | 850 |
| 1995-07-18 | 2,650 | 2,670 | 2,580 | 2,610 | 85,000 | 870 |
| 1995-07-17 | 2,610 | 2,650 | 2,600 | 2,630 | 101,800 | 876.67 |
| 1995-07-14 | 2,690 | 2,690 | 2,610 | 2,630 | 96,700 | 876.67 |
| 1995-07-13 | 2,680 | 2,680 | 2,640 | 2,660 | 122,900 | 886.67 |
| 1995-07-12 | 2,600 | 2,720 | 2,600 | 2,670 | 310,000 | 890 |
| 1995-07-11 | 2,520 | 2,520 | 2,460 | 2,500 | 112,900 | 833.33 |
| 1995-07-10 | 2,530 | 2,570 | 2,490 | 2,500 | 216,200 | 833.33 |
| 1995-07-07 | 2,390 | 2,470 | 2,370 | 2,450 | 225,700 | 816.67 |
| 1995-07-06 | 2,290 | 2,350 | 2,260 | 2,350 | 83,500 | 783.33 |
| 1995-07-05 | 2,350 | 2,350 | 2,280 | 2,300 | 18,400 | 766.67 |
| 1995-07-04 | 2,360 | 2,360 | 2,280 | 2,350 | 63,000 | 783.33 |
| 1995-07-03 | 2,310 | 2,350 | 2,270 | 2,340 | 76,600 | 780 |
| 1995-06-30 | 2,260 | 2,350 | 2,260 | 2,310 | 75,800 | 770 |
| 1995-06-29 | 2,370 | 2,370 | 2,250 | 2,250 | 63,500 | 750 |
| 1995-06-28 | 2,300 | 2,330 | 2,280 | 2,330 | 46,700 | 776.67 |
| 1995-06-27 | 2,410 | 2,410 | 2,200 | 2,280 | 136,900 | 760 |
| 1995-06-26 | 2,360 | 2,480 | 2,350 | 2,410 | 296,300 | 803.33 |
| 1995-06-23 | 2,170 | 2,280 | 2,170 | 2,280 | 348,600 | 760 |
| 1995-06-22 | 2,130 | 2,170 | 2,070 | 2,140 | 344,200 | 713.33 |
| 1995-06-21 | 2,110 | 2,150 | 2,060 | 2,100 | 54,900 | 700 |
| 1995-06-20 | 2,150 | 2,150 | 2,050 | 2,090 | 31,900 | 696.67 |
| 1995-06-19 | 2,260 | 2,260 | 2,110 | 2,110 | 31,300 | 703.33 |
| 1995-06-16 | 2,190 | 2,250 | 2,170 | 2,180 | 58,200 | 726.67 |
| 1995-06-15 | 2,230 | 2,240 | 2,190 | 2,210 | 52,700 | 736.67 |
| 1995-06-14 | 2,160 | 2,240 | 2,160 | 2,220 | 20,200 | 740 |
| 1995-06-13 | 2,240 | 2,240 | 2,170 | 2,240 | 56,600 | 746.67 |
| 1995-06-12 | 2,330 | 2,330 | 2,190 | 2,240 | 66,400 | 746.67 |
| 1995-06-09 | 2,300 | 2,350 | 2,250 | 2,290 | 79,300 | 763.33 |
| 1995-06-08 | 2,360 | 2,380 | 2,340 | 2,380 | 20,100 | 793.33 |
| 1995-06-07 | 2,400 | 2,410 | 2,350 | 2,380 | 32,300 | 793.33 |
| 1995-06-06 | 2,390 | 2,400 | 2,390 | 2,390 | 6,800 | 796.67 |
| 1995-06-05 | 2,400 | 2,400 | 2,370 | 2,370 | 10,100 | 790 |
| 1995-06-02 | 2,450 | 2,470 | 2,400 | 2,450 | 39,400 | 816.67 |
| 1995-06-01 | 2,360 | 2,380 | 2,340 | 2,370 | 41,700 | 790 |
| 1995-05-31 | 2,430 | 2,440 | 2,340 | 2,340 | 43,500 | 780 |
| 1995-05-30 | 2,460 | 2,480 | 2,370 | 2,440 | 13,200 | 813.33 |
| 1995-05-29 | 2,380 | 2,490 | 2,350 | 2,490 | 35,700 | 830 |
| 1995-05-26 | 2,440 | 2,450 | 2,420 | 2,450 | 21,800 | 816.67 |
| 1995-05-25 | 2,520 | 2,520 | 2,460 | 2,480 | 56,000 | 826.67 |
| 1995-05-24 | 2,500 | 2,520 | 2,480 | 2,520 | 37,100 | 840 |
| 1995-05-23 | 2,460 | 2,500 | 2,460 | 2,500 | 17,900 | 833.33 |
| 1995-05-22 | 2,510 | 2,520 | 2,460 | 2,460 | 32,300 | 820 |
| 1995-05-19 | 2,500 | 2,550 | 2,480 | 2,550 | 94,500 | 850 |
| 1995-05-18 | 2,470 | 2,510 | 2,450 | 2,500 | 129,600 | 833.33 |
| 1995-05-17 | 2,630 | 2,630 | 2,500 | 2,520 | 59,300 | 840 |
| 1995-05-16 | 2,700 | 2,700 | 2,590 | 2,600 | 119,000 | 866.67 |
| 1995-05-15 | 2,710 | 2,710 | 2,660 | 2,670 | 42,400 | 890 |
| 1995-05-12 | 2,600 | 2,670 | 2,590 | 2,670 | 91,600 | 890 |
| 1995-05-11 | 2,680 | 2,690 | 2,600 | 2,600 | 98,500 | 866.67 |
| 1995-05-10 | 2,670 | 2,700 | 2,670 | 2,680 | 129,600 | 893.33 |
| 1995-05-09 | 2,660 | 2,680 | 2,620 | 2,660 | 43,000 | 886.67 |
| 1995-05-08 | 2,700 | 2,730 | 2,650 | 2,660 | 85,900 | 886.67 |
| 1995-05-02 | 2,670 | 2,700 | 2,670 | 2,690 | 100,300 | 896.67 |
| 1995-05-01 | 2,650 | 2,690 | 2,640 | 2,680 | 120,500 | 893.33 |
| 1995-04-28 | 2,590 | 2,630 | 2,550 | 2,620 | 101,100 | 873.33 |
| 1995-04-27 | 2,580 | 2,580 | 2,550 | 2,580 | 32,500 | 860 |
| 1995-04-26 | 2,590 | 2,600 | 2,560 | 2,560 | 73,200 | 853.33 |
| 1995-04-25 | 2,590 | 2,600 | 2,590 | 2,600 | 110,400 | 866.67 |
| 1995-04-24 | 2,590 | 2,600 | 2,560 | 2,590 | 65,300 | 863.33 |
| 1995-04-21 | 2,540 | 2,580 | 2,530 | 2,580 | 114,100 | 860 |
| 1995-04-20 | 2,500 | 2,560 | 2,500 | 2,540 | 75,600 | 846.67 |
| 1995-04-19 | 2,480 | 2,500 | 2,460 | 2,500 | 43,500 | 833.33 |
| 1995-04-18 | 2,500 | 2,500 | 2,450 | 2,480 | 53,400 | 826.67 |
| 1995-04-17 | 2,460 | 2,520 | 2,460 | 2,500 | 38,000 | 833.33 |
| 1995-04-14 | 2,550 | 2,570 | 2,500 | 2,500 | 46,100 | 833.33 |
| 1995-04-13 | 2,560 | 2,570 | 2,550 | 2,550 | 33,700 | 850 |
| 1995-04-12 | 2,530 | 2,590 | 2,530 | 2,560 | 81,700 | 853.33 |
| 1995-04-11 | 2,540 | 2,580 | 2,500 | 2,570 | 51,600 | 856.67 |
| 1995-04-10 | 2,440 | 2,500 | 2,430 | 2,500 | 19,700 | 833.33 |
| 1995-04-07 | 2,420 | 2,480 | 2,420 | 2,450 | 27,100 | 816.67 |
| 1995-04-06 | 2,490 | 2,490 | 2,470 | 2,480 | 23,100 | 826.67 |
| 1995-04-05 | 2,520 | 2,530 | 2,460 | 2,500 | 61,700 | 833.33 |
| 1995-04-04 | 2,440 | 2,490 | 2,400 | 2,480 | 63,900 | 826.67 |
| 1995-04-03 | 2,510 | 2,510 | 2,400 | 2,440 | 33,500 | 813.33 |
| 1995-03-31 | 2,600 | 2,630 | 2,550 | 2,550 | 115,700 | 850 |
| 1995-03-30 | 2,600 | 2,620 | 2,550 | 2,550 | 64,300 | 850 |
| 1995-03-29 | 2,620 | 2,640 | 2,590 | 2,610 | 80,800 | 870 |
| 1995-03-28 | 2,410 | 2,580 | 2,410 | 2,580 | 71,900 | 860 |
| 1995-03-27 | 2,420 | 2,480 | 2,390 | 2,400 | 51,800 | 800 |
| 1995-03-24 | 2,410 | 2,440 | 2,380 | 2,390 | 33,000 | 796.67 |
| 1995-03-23 | 2,370 | 2,490 | 2,330 | 2,490 | 83,400 | 830 |
| 1995-03-22 | 2,450 | 2,460 | 2,400 | 2,450 | 38,600 | 816.67 |
| 1995-03-20 | 2,480 | 2,530 | 2,460 | 2,480 | 34,800 | 826.67 |
| 1995-03-17 | 2,510 | 2,520 | 2,480 | 2,500 | 63,600 | 833.33 |
| 1995-03-16 | 2,530 | 2,530 | 2,500 | 2,510 | 99,100 | 836.67 |
| 1995-03-15 | 2,610 | 2,610 | 2,570 | 2,580 | 80,500 | 860 |
| 1995-03-14 | 2,640 | 2,640 | 2,610 | 2,610 | 37,800 | 870 |
| 1995-03-13 | 2,630 | 2,630 | 2,570 | 2,600 | 31,200 | 866.67 |
| 1995-03-10 | 2,600 | 2,600 | 2,580 | 2,590 | 76,200 | 863.33 |
| 1995-03-09 | 2,610 | 2,630 | 2,580 | 2,600 | 50,800 | 866.67 |
| 1995-03-08 | 2,610 | 2,630 | 2,550 | 2,570 | 76,000 | 856.67 |
| 1995-03-07 | 2,710 | 2,730 | 2,690 | 2,690 | 47,600 | 896.67 |
| 1995-03-06 | 2,700 | 2,780 | 2,700 | 2,750 | 57,000 | 916.67 |
| 1995-03-03 | 2,640 | 2,720 | 2,610 | 2,700 | 78,700 | 900 |
| 1995-03-02 | 2,650 | 2,670 | 2,630 | 2,640 | 88,200 | 880 |
| 1995-03-01 | 2,550 | 2,620 | 2,550 | 2,570 | 51,600 | 856.67 |
| 1995-02-28 | 2,540 | 2,610 | 2,540 | 2,560 | 38,900 | 853.33 |
| 1995-02-27 | 2,630 | 2,630 | 2,500 | 2,530 | 40,700 | 843.33 |
| 1995-02-24 | 2,740 | 2,740 | 2,620 | 2,650 | 66,600 | 883.33 |
| 1995-02-23 | 2,830 | 2,830 | 2,700 | 2,720 | 47,100 | 906.67 |
| 1995-02-22 | 2,850 | 2,860 | 2,830 | 2,830 | 68,400 | 943.33 |
| 1995-02-21 | 2,860 | 2,890 | 2,850 | 2,880 | 14,900 | 960 |
| 1995-02-20 | 2,880 | 2,880 | 2,850 | 2,860 | 10,700 | 953.33 |
| 1995-02-17 | 2,880 | 2,890 | 2,850 | 2,880 | 36,900 | 960 |
| 1995-02-16 | 2,890 | 2,890 | 2,850 | 2,890 | 8,200 | 963.33 |
| 1995-02-15 | 2,910 | 2,910 | 2,870 | 2,910 | 15,300 | 970 |
| 1995-02-14 | 2,960 | 2,960 | 2,900 | 2,910 | 16,000 | 970 |
| 1995-02-13 | 2,970 | 2,970 | 2,960 | 2,960 | 9,200 | 986.67 |
| 1995-02-10 | 2,990 | 3,020 | 2,950 | 3,020 | 32,800 | 1,006.67 |
| 1995-02-09 | 2,940 | 2,950 | 2,940 | 2,950 | 26,300 | 983.33 |
| 1995-02-08 | 3,060 | 3,060 | 2,850 | 2,900 | 36,900 | 966.67 |
| 1995-02-07 | 3,000 | 3,050 | 3,000 | 3,050 | 16,200 | 1,016.67 |
| 1995-02-06 | 3,060 | 3,060 | 3,000 | 3,000 | 11,700 | 1,000 |
| 1995-02-03 | 3,060 | 3,060 | 3,050 | 3,060 | 6,100 | 1,020 |
| 1995-02-02 | 3,010 | 3,100 | 3,010 | 3,060 | 20,300 | 1,020 |
| 1995-02-01 | 3,120 | 3,120 | 3,050 | 3,060 | 25,100 | 1,020 |
| 1995-01-31 | 3,130 | 3,140 | 3,110 | 3,130 | 38,900 | 1,043.33 |
| 1995-01-30 | 3,160 | 3,190 | 3,100 | 3,100 | 52,800 | 1,033.33 |
| 1995-01-27 | 3,160 | 3,190 | 3,160 | 3,190 | 23,300 | 1,063.33 |
| 1995-01-26 | 3,150 | 3,150 | 3,030 | 3,140 | 11,200 | 1,046.67 |
| 1995-01-25 | 3,210 | 3,240 | 3,200 | 3,200 | 11,400 | 1,066.67 |
| 1995-01-24 | 3,200 | 3,210 | 3,150 | 3,160 | 21,200 | 1,053.33 |
| 1995-01-23 | 3,250 | 3,300 | 3,150 | 3,150 | 19,700 | 1,050 |
| 1995-01-20 | 3,300 | 3,300 | 3,250 | 3,300 | 17,200 | 1,100 |
| 1995-01-19 | 3,450 | 3,450 | 3,350 | 3,350 | 22,500 | 1,116.67 |
| 1995-01-18 | 3,420 | 3,450 | 3,390 | 3,450 | 6,200 | 1,150 |
| 1995-01-17 | 3,480 | 3,490 | 3,350 | 3,370 | 8,300 | 1,123.33 |
| 1995-01-13 | 3,430 | 3,490 | 3,430 | 3,490 | 22,100 | 1,163.33 |
| 1995-01-12 | 3,430 | 3,450 | 3,430 | 3,430 | 6,500 | 1,143.33 |
| 1995-01-11 | 3,470 | 3,490 | 3,460 | 3,470 | 10,700 | 1,156.67 |
| 1995-01-10 | 3,420 | 3,470 | 3,410 | 3,470 | 56,400 | 1,156.67 |
| 1995-01-09 | 3,400 | 3,430 | 3,400 | 3,420 | 1,900 | 1,140 |
| 1995-01-06 | 3,420 | 3,470 | 3,420 | 3,470 | 2,900 | 1,156.67 |
| 1995-01-05 | 3,490 | 3,490 | 3,440 | 3,460 | 5,800 | 1,153.33 |
| 1995-01-04 | 3,440 | 3,470 | 3,440 | 3,460 | 7,700 | 1,153.33 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-26]1株→1.2株 [1986-11-26]1株→1.2株 [1985-05-28]1株→2株 [1983-11-26]1株→1.1株
