4204 積水化学工業(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 | 1,510 | 1,540 | 1,510 | 1,520 | 465,000 | 1,520 |
| 1995-12-28 | 1,500 | 1,520 | 1,480 | 1,490 | 886,000 | 1,490 |
| 1995-12-27 | 1,530 | 1,530 | 1,510 | 1,530 | 292,000 | 1,530 |
| 1995-12-26 | 1,570 | 1,570 | 1,510 | 1,520 | 669,000 | 1,520 |
| 1995-12-25 | 1,580 | 1,580 | 1,570 | 1,570 | 361,000 | 1,570 |
| 1995-12-22 | 1,600 | 1,610 | 1,560 | 1,560 | 2,120,000 | 1,560 |
| 1995-12-21 | 1,500 | 1,560 | 1,500 | 1,560 | 1,556,000 | 1,560 |
| 1995-12-20 | 1,500 | 1,540 | 1,490 | 1,530 | 1,630,000 | 1,530 |
| 1995-12-19 | 1,450 | 1,480 | 1,440 | 1,480 | 1,670,000 | 1,480 |
| 1995-12-18 | 1,440 | 1,460 | 1,430 | 1,450 | 808,000 | 1,450 |
| 1995-12-15 | 1,460 | 1,470 | 1,440 | 1,450 | 1,102,000 | 1,450 |
| 1995-12-14 | 1,470 | 1,490 | 1,450 | 1,460 | 1,318,000 | 1,460 |
| 1995-12-13 | 1,440 | 1,490 | 1,440 | 1,480 | 1,380,000 | 1,480 |
| 1995-12-12 | 1,410 | 1,440 | 1,410 | 1,430 | 1,017,000 | 1,430 |
| 1995-12-11 | 1,400 | 1,420 | 1,390 | 1,410 | 1,335,000 | 1,410 |
| 1995-12-08 | 1,410 | 1,410 | 1,380 | 1,400 | 1,539,000 | 1,400 |
| 1995-12-07 | 1,370 | 1,410 | 1,360 | 1,400 | 1,941,000 | 1,400 |
| 1995-12-06 | 1,360 | 1,370 | 1,350 | 1,360 | 1,094,000 | 1,360 |
| 1995-12-05 | 1,360 | 1,370 | 1,350 | 1,360 | 654,000 | 1,360 |
| 1995-12-04 | 1,350 | 1,350 | 1,330 | 1,350 | 470,000 | 1,350 |
| 1995-12-01 | 1,320 | 1,350 | 1,310 | 1,350 | 854,000 | 1,350 |
| 1995-11-30 | 1,310 | 1,320 | 1,310 | 1,310 | 683,000 | 1,310 |
| 1995-11-29 | 1,340 | 1,340 | 1,290 | 1,300 | 699,000 | 1,300 |
| 1995-11-28 | 1,310 | 1,350 | 1,310 | 1,340 | 669,000 | 1,340 |
| 1995-11-27 | 1,300 | 1,330 | 1,300 | 1,310 | 818,000 | 1,310 |
| 1995-11-24 | 1,310 | 1,320 | 1,300 | 1,300 | 701,000 | 1,300 |
| 1995-11-22 | 1,310 | 1,320 | 1,300 | 1,310 | 823,000 | 1,310 |
| 1995-11-21 | 1,330 | 1,340 | 1,300 | 1,310 | 1,058,000 | 1,310 |
| 1995-11-20 | 1,330 | 1,350 | 1,320 | 1,350 | 573,000 | 1,350 |
| 1995-11-17 | 1,290 | 1,330 | 1,290 | 1,330 | 515,000 | 1,330 |
| 1995-11-16 | 1,250 | 1,270 | 1,250 | 1,260 | 464,000 | 1,260 |
| 1995-11-15 | 1,260 | 1,260 | 1,250 | 1,250 | 700,000 | 1,250 |
| 1995-11-14 | 1,290 | 1,290 | 1,260 | 1,260 | 455,000 | 1,260 |
| 1995-11-13 | 1,300 | 1,300 | 1,290 | 1,300 | 381,000 | 1,300 |
| 1995-11-10 | 1,330 | 1,330 | 1,300 | 1,310 | 322,000 | 1,310 |
| 1995-11-09 | 1,340 | 1,340 | 1,330 | 1,330 | 737,000 | 1,330 |
| 1995-11-08 | 1,340 | 1,350 | 1,340 | 1,350 | 483,000 | 1,350 |
| 1995-11-07 | 1,350 | 1,360 | 1,340 | 1,360 | 726,000 | 1,360 |
| 1995-11-06 | 1,340 | 1,350 | 1,340 | 1,340 | 508,000 | 1,340 |
| 1995-11-02 | 1,320 | 1,350 | 1,320 | 1,350 | 730,000 | 1,350 |
| 1995-11-01 | 1,310 | 1,320 | 1,300 | 1,310 | 433,000 | 1,310 |
| 1995-10-31 | 1,300 | 1,330 | 1,290 | 1,330 | 921,000 | 1,330 |
| 1995-10-30 | 1,280 | 1,300 | 1,250 | 1,300 | 1,950,000 | 1,300 |
| 1995-10-27 | 1,260 | 1,260 | 1,250 | 1,260 | 373,000 | 1,260 |
| 1995-10-26 | 1,260 | 1,260 | 1,240 | 1,260 | 1,328,000 | 1,260 |
| 1995-10-25 | 1,250 | 1,260 | 1,240 | 1,250 | 599,000 | 1,250 |
| 1995-10-24 | 1,240 | 1,250 | 1,230 | 1,250 | 394,000 | 1,250 |
| 1995-10-23 | 1,260 | 1,270 | 1,250 | 1,250 | 251,000 | 1,250 |
| 1995-10-20 | 1,230 | 1,270 | 1,230 | 1,270 | 472,000 | 1,270 |
| 1995-10-19 | 1,220 | 1,240 | 1,220 | 1,230 | 321,000 | 1,230 |
| 1995-10-18 | 1,220 | 1,240 | 1,220 | 1,220 | 698,000 | 1,220 |
| 1995-10-17 | 1,190 | 1,230 | 1,190 | 1,220 | 913,000 | 1,220 |
| 1995-10-16 | 1,200 | 1,210 | 1,190 | 1,200 | 539,000 | 1,200 |
| 1995-10-13 | 1,210 | 1,210 | 1,190 | 1,210 | 436,000 | 1,210 |
| 1995-10-12 | 1,200 | 1,210 | 1,190 | 1,190 | 600,000 | 1,190 |
| 1995-10-11 | 1,210 | 1,230 | 1,180 | 1,190 | 872,000 | 1,190 |
| 1995-10-09 | 1,230 | 1,230 | 1,210 | 1,220 | 541,000 | 1,220 |
| 1995-10-06 | 1,230 | 1,230 | 1,210 | 1,230 | 553,000 | 1,230 |
| 1995-10-05 | 1,230 | 1,250 | 1,210 | 1,250 | 546,000 | 1,250 |
| 1995-10-04 | 1,240 | 1,240 | 1,220 | 1,240 | 772,000 | 1,240 |
| 1995-10-03 | 1,210 | 1,230 | 1,210 | 1,230 | 443,000 | 1,230 |
| 1995-10-02 | 1,250 | 1,250 | 1,200 | 1,210 | 842,000 | 1,210 |
| 1995-09-29 | 1,240 | 1,260 | 1,230 | 1,260 | 674,000 | 1,260 |
| 1995-09-28 | 1,240 | 1,260 | 1,240 | 1,250 | 846,000 | 1,250 |
| 1995-09-27 | 1,230 | 1,260 | 1,220 | 1,260 | 688,000 | 1,260 |
| 1995-09-26 | 1,220 | 1,230 | 1,210 | 1,220 | 480,000 | 1,220 |
| 1995-09-25 | 1,240 | 1,250 | 1,220 | 1,240 | 323,000 | 1,240 |
| 1995-09-22 | 1,260 | 1,260 | 1,220 | 1,240 | 997,000 | 1,240 |
| 1995-09-21 | 1,290 | 1,300 | 1,260 | 1,270 | 561,000 | 1,270 |
| 1995-09-20 | 1,380 | 1,380 | 1,290 | 1,300 | 1,560,000 | 1,300 |
| 1995-09-19 | 1,370 | 1,390 | 1,330 | 1,360 | 822,000 | 1,360 |
| 1995-09-18 | 1,400 | 1,420 | 1,370 | 1,380 | 1,405,000 | 1,380 |
| 1995-09-14 | 1,350 | 1,380 | 1,330 | 1,380 | 1,681,000 | 1,380 |
| 1995-09-13 | 1,300 | 1,340 | 1,300 | 1,330 | 1,730,000 | 1,330 |
| 1995-09-12 | 1,300 | 1,320 | 1,290 | 1,300 | 1,307,000 | 1,300 |
| 1995-09-11 | 1,280 | 1,320 | 1,270 | 1,300 | 1,484,000 | 1,300 |
| 1995-09-08 | 1,260 | 1,290 | 1,260 | 1,280 | 1,168,000 | 1,280 |
| 1995-09-07 | 1,260 | 1,260 | 1,250 | 1,260 | 367,000 | 1,260 |
| 1995-09-06 | 1,250 | 1,260 | 1,240 | 1,260 | 511,000 | 1,260 |
| 1995-09-05 | 1,240 | 1,250 | 1,230 | 1,250 | 476,000 | 1,250 |
| 1995-09-04 | 1,240 | 1,250 | 1,220 | 1,230 | 372,000 | 1,230 |
| 1995-09-01 | 1,220 | 1,260 | 1,220 | 1,240 | 1,362,000 | 1,240 |
| 1995-08-31 | 1,190 | 1,230 | 1,190 | 1,230 | 1,873,000 | 1,230 |
| 1995-08-30 | 1,190 | 1,210 | 1,180 | 1,180 | 1,289,000 | 1,180 |
| 1995-08-29 | 1,170 | 1,190 | 1,160 | 1,180 | 495,000 | 1,180 |
| 1995-08-28 | 1,170 | 1,170 | 1,160 | 1,170 | 195,000 | 1,170 |
| 1995-08-25 | 1,180 | 1,180 | 1,170 | 1,180 | 322,000 | 1,180 |
| 1995-08-24 | 1,180 | 1,190 | 1,170 | 1,180 | 253,000 | 1,180 |
| 1995-08-23 | 1,210 | 1,210 | 1,170 | 1,190 | 305,000 | 1,190 |
| 1995-08-22 | 1,200 | 1,210 | 1,190 | 1,210 | 871,000 | 1,210 |
| 1995-08-21 | 1,210 | 1,220 | 1,200 | 1,200 | 566,000 | 1,200 |
| 1995-08-18 | 1,220 | 1,220 | 1,200 | 1,200 | 976,000 | 1,200 |
| 1995-08-17 | 1,240 | 1,240 | 1,210 | 1,220 | 845,000 | 1,220 |
| 1995-08-16 | 1,180 | 1,240 | 1,170 | 1,240 | 2,888,000 | 1,240 |
| 1995-08-15 | 1,110 | 1,140 | 1,110 | 1,140 | 1,719,000 | 1,140 |
| 1995-08-14 | 1,100 | 1,110 | 1,090 | 1,110 | 337,000 | 1,110 |
| 1995-08-11 | 1,100 | 1,110 | 1,090 | 1,100 | 633,000 | 1,100 |
| 1995-08-10 | 1,090 | 1,100 | 1,080 | 1,100 | 276,000 | 1,100 |
| 1995-08-09 | 1,120 | 1,120 | 1,090 | 1,100 | 372,000 | 1,100 |
| 1995-08-08 | 1,080 | 1,120 | 1,080 | 1,120 | 1,520,000 | 1,120 |
| 1995-08-07 | 1,080 | 1,080 | 1,060 | 1,070 | 468,000 | 1,070 |
| 1995-08-04 | 1,070 | 1,080 | 1,050 | 1,060 | 522,000 | 1,060 |
| 1995-08-03 | 1,110 | 1,110 | 1,080 | 1,100 | 859,000 | 1,100 |
| 1995-08-02 | 1,040 | 1,090 | 1,040 | 1,090 | 492,000 | 1,090 |
| 1995-08-01 | 1,040 | 1,050 | 1,030 | 1,040 | 426,000 | 1,040 |
| 1995-07-31 | 1,050 | 1,070 | 1,040 | 1,060 | 282,000 | 1,060 |
| 1995-07-28 | 1,060 | 1,060 | 1,030 | 1,050 | 474,000 | 1,050 |
| 1995-07-27 | 1,070 | 1,090 | 1,070 | 1,080 | 223,000 | 1,080 |
| 1995-07-26 | 1,060 | 1,070 | 1,060 | 1,070 | 460,000 | 1,070 |
| 1995-07-25 | 1,110 | 1,110 | 1,030 | 1,060 | 1,069,000 | 1,060 |
| 1995-07-24 | 1,100 | 1,130 | 1,080 | 1,130 | 1,629,000 | 1,130 |
| 1995-07-21 | 1,080 | 1,100 | 1,070 | 1,090 | 1,792,000 | 1,090 |
| 1995-07-20 | 1,040 | 1,070 | 1,040 | 1,060 | 623,000 | 1,060 |
| 1995-07-19 | 1,050 | 1,050 | 1,030 | 1,040 | 247,000 | 1,040 |
| 1995-07-18 | 1,070 | 1,080 | 1,050 | 1,060 | 593,000 | 1,060 |
| 1995-07-17 | 1,070 | 1,080 | 1,070 | 1,070 | 402,000 | 1,070 |
| 1995-07-14 | 1,080 | 1,080 | 1,070 | 1,070 | 259,000 | 1,070 |
| 1995-07-13 | 1,060 | 1,090 | 1,060 | 1,090 | 1,990,000 | 1,090 |
| 1995-07-12 | 1,040 | 1,050 | 1,020 | 1,040 | 1,687,000 | 1,040 |
| 1995-07-11 | 1,010 | 1,040 | 1,000 | 1,040 | 1,445,000 | 1,040 |
| 1995-07-10 | 1,020 | 1,040 | 993 | 993 | 1,424,000 | 993 |
| 1995-07-07 | 990 | 1,010 | 982 | 990 | 1,298,000 | 990 |
| 1995-07-06 | 980 | 990 | 975 | 990 | 488,000 | 990 |
| 1995-07-05 | 980 | 985 | 979 | 985 | 213,000 | 985 |
| 1995-07-04 | 980 | 985 | 975 | 980 | 380,000 | 980 |
| 1995-07-03 | 990 | 992 | 975 | 980 | 823,000 | 980 |
| 1995-06-30 | 990 | 1,020 | 988 | 1,000 | 1,377,000 | 1,000 |
| 1995-06-29 | 960 | 970 | 960 | 970 | 503,000 | 970 |
| 1995-06-28 | 937 | 954 | 937 | 950 | 744,000 | 950 |
| 1995-06-27 | 956 | 967 | 951 | 967 | 452,000 | 967 |
| 1995-06-26 | 957 | 957 | 952 | 956 | 321,000 | 956 |
| 1995-06-23 | 959 | 960 | 955 | 957 | 820,000 | 957 |
| 1995-06-22 | 956 | 956 | 940 | 950 | 724,000 | 950 |
| 1995-06-21 | 951 | 960 | 950 | 957 | 251,000 | 957 |
| 1995-06-20 | 964 | 966 | 954 | 955 | 597,000 | 955 |
| 1995-06-19 | 970 | 979 | 965 | 965 | 82,000 | 965 |
| 1995-06-16 | 977 | 985 | 971 | 971 | 297,000 | 971 |
| 1995-06-15 | 951 | 967 | 945 | 967 | 502,000 | 967 |
| 1995-06-14 | 961 | 962 | 956 | 961 | 353,000 | 961 |
| 1995-06-13 | 975 | 975 | 952 | 961 | 515,000 | 961 |
| 1995-06-12 | 991 | 991 | 976 | 976 | 294,000 | 976 |
| 1995-06-09 | 996 | 1,000 | 975 | 981 | 904,000 | 981 |
| 1995-06-08 | 999 | 1,000 | 995 | 996 | 598,000 | 996 |
| 1995-06-07 | 1,000 | 1,010 | 999 | 1,000 | 423,000 | 1,000 |
| 1995-06-06 | 1,010 | 1,020 | 1,000 | 1,000 | 173,000 | 1,000 |
| 1995-06-05 | 997 | 1,010 | 997 | 1,010 | 231,000 | 1,010 |
| 1995-06-02 | 975 | 1,010 | 975 | 997 | 380,000 | 997 |
| 1995-06-01 | 996 | 999 | 965 | 969 | 518,000 | 969 |
| 1995-05-31 | 1,000 | 1,000 | 989 | 994 | 619,000 | 994 |
| 1995-05-30 | 1,010 | 1,010 | 1,000 | 1,000 | 249,000 | 1,000 |
| 1995-05-29 | 998 | 1,010 | 991 | 1,000 | 336,000 | 1,000 |
| 1995-05-26 | 999 | 1,000 | 997 | 1,000 | 412,000 | 1,000 |
| 1995-05-25 | 1,020 | 1,020 | 995 | 999 | 886,000 | 999 |
| 1995-05-24 | 1,010 | 1,030 | 1,010 | 1,010 | 525,000 | 1,010 |
| 1995-05-23 | 1,000 | 1,010 | 1,000 | 1,010 | 547,000 | 1,010 |
| 1995-05-22 | 1,010 | 1,010 | 995 | 1,010 | 427,000 | 1,010 |
| 1995-05-19 | 1,010 | 1,020 | 1,000 | 1,020 | 1,172,000 | 1,020 |
| 1995-05-18 | 1,020 | 1,020 | 1,000 | 1,010 | 666,000 | 1,010 |
| 1995-05-17 | 1,000 | 1,010 | 1,000 | 1,000 | 658,000 | 1,000 |
| 1995-05-16 | 1,030 | 1,030 | 980 | 980 | 685,000 | 980 |
| 1995-05-15 | 1,050 | 1,060 | 1,040 | 1,040 | 950,000 | 1,040 |
| 1995-05-12 | 1,050 | 1,060 | 1,040 | 1,040 | 771,000 | 1,040 |
| 1995-05-11 | 1,070 | 1,070 | 1,050 | 1,050 | 850,000 | 1,050 |
| 1995-05-10 | 1,070 | 1,070 | 1,060 | 1,060 | 711,000 | 1,060 |
| 1995-05-09 | 1,070 | 1,070 | 1,060 | 1,070 | 602,000 | 1,070 |
| 1995-05-08 | 1,060 | 1,070 | 1,050 | 1,060 | 683,000 | 1,060 |
| 1995-05-02 | 1,060 | 1,070 | 1,060 | 1,060 | 259,000 | 1,060 |
| 1995-05-01 | 1,070 | 1,070 | 1,060 | 1,060 | 415,000 | 1,060 |
| 1995-04-28 | 1,070 | 1,070 | 1,050 | 1,050 | 865,000 | 1,050 |
| 1995-04-27 | 1,060 | 1,080 | 1,060 | 1,060 | 988,000 | 1,060 |
| 1995-04-26 | 1,030 | 1,060 | 1,030 | 1,050 | 544,000 | 1,050 |
| 1995-04-25 | 1,030 | 1,050 | 1,030 | 1,040 | 981,000 | 1,040 |
| 1995-04-24 | 1,030 | 1,040 | 1,020 | 1,030 | 664,000 | 1,030 |
| 1995-04-21 | 1,040 | 1,050 | 1,020 | 1,030 | 467,000 | 1,030 |
| 1995-04-20 | 1,010 | 1,050 | 1,010 | 1,050 | 932,000 | 1,050 |
| 1995-04-19 | 1,010 | 1,020 | 1,000 | 1,010 | 377,000 | 1,010 |
| 1995-04-18 | 1,000 | 1,020 | 1,000 | 1,020 | 372,000 | 1,020 |
| 1995-04-17 | 1,010 | 1,020 | 1,000 | 1,020 | 265,000 | 1,020 |
| 1995-04-14 | 1,030 | 1,030 | 1,010 | 1,010 | 478,000 | 1,010 |
| 1995-04-13 | 1,030 | 1,040 | 1,020 | 1,030 | 621,000 | 1,030 |
| 1995-04-12 | 1,030 | 1,030 | 1,020 | 1,030 | 474,000 | 1,030 |
| 1995-04-11 | 1,010 | 1,030 | 1,010 | 1,010 | 329,000 | 1,010 |
| 1995-04-10 | 986 | 1,010 | 986 | 1,010 | 320,000 | 1,010 |
| 1995-04-07 | 986 | 992 | 975 | 981 | 259,000 | 981 |
| 1995-04-06 | 990 | 1,000 | 988 | 1,000 | 486,000 | 1,000 |
| 1995-04-05 | 996 | 998 | 976 | 990 | 584,000 | 990 |
| 1995-04-04 | 1,000 | 1,000 | 986 | 986 | 663,000 | 986 |
| 1995-04-03 | 1,010 | 1,010 | 983 | 994 | 630,000 | 994 |
| 1995-03-31 | 1,020 | 1,040 | 1,010 | 1,030 | 1,023,000 | 1,030 |
| 1995-03-30 | 986 | 1,020 | 986 | 1,010 | 1,059,000 | 1,010 |
| 1995-03-29 | 1,000 | 1,000 | 984 | 991 | 491,000 | 991 |
| 1995-03-28 | 1,000 | 1,010 | 998 | 1,000 | 557,000 | 1,000 |
| 1995-03-27 | 995 | 1,010 | 995 | 995 | 738,000 | 995 |
| 1995-03-24 | 1,000 | 1,000 | 976 | 977 | 1,107,000 | 977 |
| 1995-03-23 | 1,010 | 1,020 | 1,000 | 1,000 | 1,150,000 | 1,000 |
| 1995-03-22 | 1,040 | 1,050 | 1,010 | 1,010 | 926,000 | 1,010 |
| 1995-03-20 | 1,020 | 1,050 | 1,020 | 1,040 | 673,000 | 1,040 |
| 1995-03-17 | 1,030 | 1,040 | 1,020 | 1,020 | 576,000 | 1,020 |
| 1995-03-16 | 1,010 | 1,020 | 1,000 | 1,010 | 436,000 | 1,010 |
| 1995-03-15 | 1,030 | 1,040 | 1,000 | 1,020 | 1,352,000 | 1,020 |
| 1995-03-14 | 1,010 | 1,060 | 1,010 | 1,040 | 1,834,000 | 1,040 |
| 1995-03-13 | 1,000 | 1,010 | 991 | 1,000 | 416,000 | 1,000 |
| 1995-03-10 | 1,020 | 1,030 | 1,000 | 1,010 | 822,000 | 1,010 |
| 1995-03-09 | 1,030 | 1,040 | 1,020 | 1,030 | 354,000 | 1,030 |
| 1995-03-08 | 1,000 | 1,030 | 995 | 1,010 | 672,000 | 1,010 |
| 1995-03-07 | 1,000 | 1,010 | 995 | 995 | 228,000 | 995 |
| 1995-03-06 | 998 | 1,020 | 996 | 1,010 | 284,000 | 1,010 |
| 1995-03-03 | 986 | 1,000 | 980 | 998 | 627,000 | 998 |
| 1995-03-02 | 1,000 | 1,000 | 980 | 999 | 424,000 | 999 |
| 1995-03-01 | 960 | 960 | 950 | 950 | 396,000 | 950 |
| 1995-02-28 | 961 | 972 | 951 | 960 | 513,000 | 960 |
| 1995-02-27 | 960 | 963 | 952 | 961 | 264,000 | 961 |
| 1995-02-24 | 1,010 | 1,020 | 1,000 | 1,000 | 429,000 | 1,000 |
| 1995-02-23 | 1,020 | 1,020 | 995 | 1,000 | 514,000 | 1,000 |
| 1995-02-22 | 1,020 | 1,030 | 1,020 | 1,030 | 191,000 | 1,030 |
| 1995-02-21 | 1,000 | 1,020 | 999 | 1,020 | 361,000 | 1,020 |
| 1995-02-20 | 1,000 | 1,010 | 998 | 1,010 | 291,000 | 1,010 |
| 1995-02-17 | 997 | 1,010 | 992 | 1,000 | 655,000 | 1,000 |
| 1995-02-16 | 1,010 | 1,010 | 986 | 1,000 | 1,201,000 | 1,000 |
| 1995-02-15 | 1,030 | 1,040 | 1,010 | 1,030 | 581,000 | 1,030 |
| 1995-02-14 | 1,020 | 1,020 | 1,000 | 1,020 | 921,000 | 1,020 |
| 1995-02-13 | 1,050 | 1,050 | 1,030 | 1,030 | 552,000 | 1,030 |
| 1995-02-10 | 1,020 | 1,040 | 1,010 | 1,040 | 1,339,000 | 1,040 |
| 1995-02-09 | 1,030 | 1,050 | 1,020 | 1,040 | 508,000 | 1,040 |
| 1995-02-08 | 1,060 | 1,060 | 1,030 | 1,040 | 358,000 | 1,040 |
| 1995-02-07 | 1,080 | 1,090 | 1,070 | 1,070 | 316,000 | 1,070 |
| 1995-02-06 | 1,050 | 1,090 | 1,050 | 1,090 | 507,000 | 1,090 |
| 1995-02-03 | 1,080 | 1,090 | 1,050 | 1,060 | 462,000 | 1,060 |
| 1995-02-02 | 1,070 | 1,090 | 1,060 | 1,090 | 595,000 | 1,090 |
| 1995-02-01 | 1,110 | 1,110 | 1,070 | 1,080 | 1,026,000 | 1,080 |
| 1995-01-31 | 1,140 | 1,150 | 1,100 | 1,120 | 1,568,000 | 1,120 |
| 1995-01-30 | 1,080 | 1,150 | 1,080 | 1,150 | 4,630,000 | 1,150 |
| 1995-01-27 | 1,090 | 1,110 | 1,070 | 1,090 | 1,577,000 | 1,090 |
| 1995-01-26 | 1,110 | 1,130 | 1,070 | 1,090 | 2,110,000 | 1,090 |
| 1995-01-25 | 1,070 | 1,130 | 1,040 | 1,120 | 4,571,000 | 1,120 |
| 1995-01-24 | 1,020 | 1,070 | 1,000 | 1,070 | 1,613,000 | 1,070 |
| 1995-01-23 | 1,020 | 1,040 | 1,000 | 1,000 | 2,695,000 | 1,000 |
| 1995-01-20 | 998 | 1,020 | 997 | 1,000 | 2,751,000 | 1,000 |
| 1995-01-19 | 990 | 998 | 985 | 990 | 1,028,000 | 990 |
| 1995-01-18 | 973 | 995 | 973 | 975 | 1,115,000 | 975 |
| 1995-01-17 | 974 | 974 | 965 | 968 | 189,000 | 968 |
| 1995-01-13 | 960 | 975 | 960 | 970 | 537,000 | 970 |
| 1995-01-12 | 977 | 980 | 969 | 980 | 163,000 | 980 |
| 1995-01-11 | 975 | 977 | 970 | 977 | 184,000 | 977 |
| 1995-01-10 | 973 | 979 | 972 | 972 | 174,000 | 972 |
| 1995-01-09 | 980 | 980 | 972 | 979 | 207,000 | 979 |
| 1995-01-06 | 975 | 989 | 974 | 980 | 266,000 | 980 |
| 1995-01-05 | 991 | 991 | 980 | 985 | 146,000 | 985 |
| 1995-01-04 | 990 | 1,000 | 989 | 1,000 | 225,000 | 1,000 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
