4452 花王(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 | 1,290 | 1,300 | 1,280 | 1,280 | 511,000 | 1,280 |
| 1995-12-28 | 1,300 | 1,310 | 1,280 | 1,290 | 693,000 | 1,290 |
| 1995-12-27 | 1,310 | 1,320 | 1,300 | 1,300 | 632,000 | 1,300 |
| 1995-12-26 | 1,300 | 1,310 | 1,280 | 1,300 | 652,000 | 1,300 |
| 1995-12-25 | 1,340 | 1,340 | 1,310 | 1,320 | 581,000 | 1,320 |
| 1995-12-22 | 1,280 | 1,340 | 1,280 | 1,340 | 4,244,000 | 1,340 |
| 1995-12-21 | 1,250 | 1,250 | 1,240 | 1,250 | 971,000 | 1,250 |
| 1995-12-20 | 1,260 | 1,270 | 1,240 | 1,250 | 718,000 | 1,250 |
| 1995-12-19 | 1,260 | 1,270 | 1,250 | 1,250 | 488,000 | 1,250 |
| 1995-12-18 | 1,270 | 1,270 | 1,250 | 1,260 | 595,000 | 1,260 |
| 1995-12-15 | 1,270 | 1,270 | 1,250 | 1,270 | 843,000 | 1,270 |
| 1995-12-14 | 1,270 | 1,270 | 1,250 | 1,250 | 1,101,000 | 1,250 |
| 1995-12-13 | 1,240 | 1,280 | 1,240 | 1,260 | 2,682,000 | 1,260 |
| 1995-12-12 | 1,200 | 1,210 | 1,190 | 1,210 | 1,170,000 | 1,210 |
| 1995-12-11 | 1,200 | 1,210 | 1,190 | 1,210 | 570,000 | 1,210 |
| 1995-12-08 | 1,220 | 1,230 | 1,200 | 1,210 | 1,330,000 | 1,210 |
| 1995-12-07 | 1,220 | 1,250 | 1,220 | 1,230 | 745,000 | 1,230 |
| 1995-12-06 | 1,220 | 1,230 | 1,210 | 1,220 | 924,000 | 1,220 |
| 1995-12-05 | 1,230 | 1,230 | 1,200 | 1,220 | 874,000 | 1,220 |
| 1995-12-04 | 1,260 | 1,260 | 1,220 | 1,220 | 697,000 | 1,220 |
| 1995-12-01 | 1,240 | 1,240 | 1,220 | 1,240 | 318,000 | 1,240 |
| 1995-11-30 | 1,230 | 1,250 | 1,220 | 1,250 | 429,000 | 1,250 |
| 1995-11-29 | 1,230 | 1,230 | 1,210 | 1,220 | 702,000 | 1,220 |
| 1995-11-28 | 1,230 | 1,230 | 1,220 | 1,220 | 619,000 | 1,220 |
| 1995-11-27 | 1,210 | 1,240 | 1,210 | 1,240 | 909,000 | 1,240 |
| 1995-11-24 | 1,220 | 1,220 | 1,190 | 1,200 | 678,000 | 1,200 |
| 1995-11-22 | 1,240 | 1,240 | 1,220 | 1,230 | 427,000 | 1,230 |
| 1995-11-21 | 1,250 | 1,250 | 1,230 | 1,240 | 323,000 | 1,240 |
| 1995-11-20 | 1,240 | 1,250 | 1,230 | 1,250 | 327,000 | 1,250 |
| 1995-11-17 | 1,240 | 1,250 | 1,230 | 1,240 | 451,000 | 1,240 |
| 1995-11-16 | 1,230 | 1,240 | 1,220 | 1,240 | 469,000 | 1,240 |
| 1995-11-15 | 1,230 | 1,240 | 1,210 | 1,230 | 821,000 | 1,230 |
| 1995-11-14 | 1,240 | 1,240 | 1,230 | 1,230 | 155,000 | 1,230 |
| 1995-11-13 | 1,250 | 1,260 | 1,240 | 1,240 | 367,000 | 1,240 |
| 1995-11-10 | 1,240 | 1,260 | 1,240 | 1,260 | 477,000 | 1,260 |
| 1995-11-09 | 1,250 | 1,250 | 1,230 | 1,250 | 656,000 | 1,250 |
| 1995-11-08 | 1,250 | 1,250 | 1,240 | 1,250 | 388,000 | 1,250 |
| 1995-11-07 | 1,270 | 1,270 | 1,250 | 1,250 | 2,797,000 | 1,250 |
| 1995-11-06 | 1,250 | 1,260 | 1,240 | 1,260 | 729,000 | 1,260 |
| 1995-11-02 | 1,240 | 1,250 | 1,240 | 1,250 | 421,000 | 1,250 |
| 1995-11-01 | 1,240 | 1,250 | 1,230 | 1,240 | 713,000 | 1,240 |
| 1995-10-31 | 1,250 | 1,250 | 1,240 | 1,240 | 744,000 | 1,240 |
| 1995-10-30 | 1,260 | 1,260 | 1,250 | 1,250 | 701,000 | 1,250 |
| 1995-10-27 | 1,240 | 1,270 | 1,230 | 1,250 | 1,444,000 | 1,250 |
| 1995-10-26 | 1,230 | 1,240 | 1,220 | 1,240 | 589,000 | 1,240 |
| 1995-10-25 | 1,230 | 1,240 | 1,230 | 1,230 | 652,000 | 1,230 |
| 1995-10-24 | 1,230 | 1,250 | 1,230 | 1,230 | 1,424,000 | 1,230 |
| 1995-10-23 | 1,210 | 1,230 | 1,210 | 1,230 | 831,000 | 1,230 |
| 1995-10-20 | 1,200 | 1,220 | 1,200 | 1,210 | 873,000 | 1,210 |
| 1995-10-19 | 1,210 | 1,220 | 1,190 | 1,200 | 512,000 | 1,200 |
| 1995-10-18 | 1,210 | 1,220 | 1,210 | 1,220 | 326,000 | 1,220 |
| 1995-10-17 | 1,220 | 1,220 | 1,200 | 1,220 | 523,000 | 1,220 |
| 1995-10-16 | 1,220 | 1,220 | 1,200 | 1,220 | 313,000 | 1,220 |
| 1995-10-13 | 1,190 | 1,220 | 1,190 | 1,220 | 633,000 | 1,220 |
| 1995-10-12 | 1,200 | 1,200 | 1,190 | 1,190 | 346,000 | 1,190 |
| 1995-10-11 | 1,220 | 1,230 | 1,190 | 1,190 | 691,000 | 1,190 |
| 1995-10-09 | 1,230 | 1,230 | 1,220 | 1,230 | 339,000 | 1,230 |
| 1995-10-06 | 1,240 | 1,240 | 1,220 | 1,220 | 719,000 | 1,220 |
| 1995-10-05 | 1,240 | 1,240 | 1,220 | 1,230 | 612,000 | 1,230 |
| 1995-10-04 | 1,240 | 1,250 | 1,230 | 1,240 | 1,184,000 | 1,240 |
| 1995-10-03 | 1,230 | 1,250 | 1,220 | 1,250 | 851,000 | 1,250 |
| 1995-10-02 | 1,220 | 1,230 | 1,210 | 1,230 | 875,000 | 1,230 |
| 1995-09-29 | 1,210 | 1,230 | 1,200 | 1,230 | 1,554,000 | 1,230 |
| 1995-09-28 | 1,180 | 1,190 | 1,170 | 1,190 | 450,000 | 1,190 |
| 1995-09-27 | 1,160 | 1,170 | 1,160 | 1,170 | 424,000 | 1,170 |
| 1995-09-26 | 1,150 | 1,160 | 1,140 | 1,160 | 595,000 | 1,160 |
| 1995-09-25 | 1,150 | 1,150 | 1,140 | 1,140 | 726,000 | 1,140 |
| 1995-09-22 | 1,140 | 1,140 | 1,130 | 1,130 | 694,000 | 1,130 |
| 1995-09-21 | 1,140 | 1,160 | 1,130 | 1,150 | 913,000 | 1,150 |
| 1995-09-20 | 1,180 | 1,180 | 1,140 | 1,140 | 1,015,000 | 1,140 |
| 1995-09-19 | 1,170 | 1,180 | 1,160 | 1,170 | 502,000 | 1,170 |
| 1995-09-18 | 1,190 | 1,190 | 1,160 | 1,170 | 881,000 | 1,170 |
| 1995-09-14 | 1,200 | 1,200 | 1,180 | 1,200 | 755,000 | 1,200 |
| 1995-09-13 | 1,220 | 1,220 | 1,190 | 1,200 | 835,000 | 1,200 |
| 1995-09-12 | 1,210 | 1,240 | 1,210 | 1,220 | 2,801,000 | 1,220 |
| 1995-09-11 | 1,210 | 1,210 | 1,190 | 1,210 | 1,161,000 | 1,210 |
| 1995-09-08 | 1,220 | 1,230 | 1,190 | 1,190 | 2,198,000 | 1,190 |
| 1995-09-07 | 1,190 | 1,200 | 1,180 | 1,200 | 1,625,000 | 1,200 |
| 1995-09-06 | 1,170 | 1,200 | 1,170 | 1,190 | 1,676,000 | 1,190 |
| 1995-09-05 | 1,160 | 1,180 | 1,150 | 1,170 | 1,747,000 | 1,170 |
| 1995-09-04 | 1,150 | 1,150 | 1,130 | 1,140 | 1,116,000 | 1,140 |
| 1995-09-01 | 1,130 | 1,150 | 1,120 | 1,150 | 903,000 | 1,150 |
| 1995-08-31 | 1,110 | 1,130 | 1,100 | 1,130 | 416,000 | 1,130 |
| 1995-08-30 | 1,100 | 1,130 | 1,100 | 1,110 | 839,000 | 1,110 |
| 1995-08-29 | 1,100 | 1,110 | 1,090 | 1,110 | 233,000 | 1,110 |
| 1995-08-28 | 1,110 | 1,110 | 1,090 | 1,100 | 629,000 | 1,100 |
| 1995-08-25 | 1,090 | 1,110 | 1,090 | 1,110 | 515,000 | 1,110 |
| 1995-08-24 | 1,090 | 1,100 | 1,080 | 1,090 | 461,000 | 1,090 |
| 1995-08-23 | 1,090 | 1,090 | 1,080 | 1,090 | 421,000 | 1,090 |
| 1995-08-22 | 1,100 | 1,110 | 1,090 | 1,100 | 955,000 | 1,100 |
| 1995-08-21 | 1,090 | 1,100 | 1,080 | 1,090 | 568,000 | 1,090 |
| 1995-08-18 | 1,070 | 1,100 | 1,070 | 1,090 | 1,450,000 | 1,090 |
| 1995-08-17 | 1,100 | 1,100 | 1,080 | 1,090 | 508,000 | 1,090 |
| 1995-08-16 | 1,100 | 1,130 | 1,100 | 1,100 | 1,129,000 | 1,100 |
| 1995-08-15 | 1,070 | 1,080 | 1,060 | 1,080 | 525,000 | 1,080 |
| 1995-08-14 | 1,070 | 1,080 | 1,060 | 1,070 | 417,000 | 1,070 |
| 1995-08-11 | 1,050 | 1,070 | 1,040 | 1,070 | 321,000 | 1,070 |
| 1995-08-10 | 1,070 | 1,070 | 1,040 | 1,060 | 292,000 | 1,060 |
| 1995-08-09 | 1,060 | 1,070 | 1,050 | 1,070 | 375,000 | 1,070 |
| 1995-08-08 | 1,050 | 1,060 | 1,040 | 1,060 | 393,000 | 1,060 |
| 1995-08-07 | 1,060 | 1,060 | 1,040 | 1,040 | 423,000 | 1,040 |
| 1995-08-04 | 1,040 | 1,060 | 1,040 | 1,060 | 553,000 | 1,060 |
| 1995-08-03 | 1,050 | 1,060 | 1,030 | 1,050 | 709,000 | 1,050 |
| 1995-08-02 | 1,040 | 1,060 | 1,030 | 1,050 | 742,000 | 1,050 |
| 1995-08-01 | 1,040 | 1,040 | 1,030 | 1,030 | 399,000 | 1,030 |
| 1995-07-31 | 1,020 | 1,040 | 1,010 | 1,040 | 381,000 | 1,040 |
| 1995-07-28 | 1,010 | 1,020 | 1,000 | 1,020 | 640,000 | 1,020 |
| 1995-07-27 | 1,020 | 1,020 | 1,010 | 1,010 | 464,000 | 1,010 |
| 1995-07-26 | 1,020 | 1,030 | 1,020 | 1,030 | 411,000 | 1,030 |
| 1995-07-25 | 1,030 | 1,030 | 1,020 | 1,020 | 396,000 | 1,020 |
| 1995-07-24 | 1,030 | 1,040 | 1,020 | 1,030 | 440,000 | 1,030 |
| 1995-07-21 | 1,030 | 1,040 | 1,020 | 1,020 | 269,000 | 1,020 |
| 1995-07-20 | 1,010 | 1,040 | 1,000 | 1,040 | 640,000 | 1,040 |
| 1995-07-19 | 1,020 | 1,030 | 1,010 | 1,010 | 787,000 | 1,010 |
| 1995-07-18 | 1,030 | 1,040 | 1,020 | 1,020 | 316,000 | 1,020 |
| 1995-07-17 | 1,040 | 1,040 | 1,020 | 1,020 | 205,000 | 1,020 |
| 1995-07-14 | 1,030 | 1,040 | 1,020 | 1,040 | 116,000 | 1,040 |
| 1995-07-13 | 1,030 | 1,040 | 1,020 | 1,040 | 322,000 | 1,040 |
| 1995-07-12 | 1,040 | 1,050 | 1,030 | 1,030 | 515,000 | 1,030 |
| 1995-07-11 | 1,050 | 1,050 | 1,020 | 1,050 | 527,000 | 1,050 |
| 1995-07-10 | 1,070 | 1,080 | 1,050 | 1,060 | 1,259,000 | 1,060 |
| 1995-07-07 | 1,050 | 1,080 | 1,040 | 1,060 | 1,900,000 | 1,060 |
| 1995-07-06 | 1,030 | 1,040 | 1,030 | 1,040 | 192,000 | 1,040 |
| 1995-07-05 | 1,040 | 1,040 | 1,030 | 1,030 | 335,000 | 1,030 |
| 1995-07-04 | 1,040 | 1,050 | 1,030 | 1,050 | 559,000 | 1,050 |
| 1995-07-03 | 1,020 | 1,040 | 1,020 | 1,030 | 453,000 | 1,030 |
| 1995-06-30 | 1,010 | 1,030 | 1,000 | 1,020 | 223,000 | 1,020 |
| 1995-06-29 | 1,030 | 1,030 | 1,000 | 1,020 | 378,000 | 1,020 |
| 1995-06-28 | 1,020 | 1,020 | 1,010 | 1,010 | 325,000 | 1,010 |
| 1995-06-27 | 1,030 | 1,030 | 1,020 | 1,030 | 459,000 | 1,030 |
| 1995-06-26 | 1,040 | 1,040 | 1,020 | 1,020 | 330,000 | 1,020 |
| 1995-06-23 | 1,030 | 1,040 | 1,030 | 1,040 | 276,000 | 1,040 |
| 1995-06-22 | 1,050 | 1,050 | 1,030 | 1,040 | 1,519,000 | 1,040 |
| 1995-06-21 | 1,030 | 1,040 | 1,020 | 1,040 | 875,000 | 1,040 |
| 1995-06-20 | 992 | 1,010 | 992 | 1,010 | 323,000 | 1,010 |
| 1995-06-19 | 1,010 | 1,010 | 995 | 995 | 277,000 | 995 |
| 1995-06-16 | 1,020 | 1,020 | 995 | 1,010 | 962,000 | 1,010 |
| 1995-06-15 | 965 | 1,010 | 965 | 1,010 | 496,000 | 1,010 |
| 1995-06-14 | 970 | 970 | 960 | 965 | 338,000 | 965 |
| 1995-06-13 | 964 | 970 | 957 | 960 | 332,000 | 960 |
| 1995-06-12 | 969 | 972 | 963 | 965 | 383,000 | 965 |
| 1995-06-09 | 970 | 984 | 969 | 969 | 1,056,000 | 969 |
| 1995-06-08 | 993 | 993 | 986 | 986 | 390,000 | 986 |
| 1995-06-07 | 1,000 | 1,000 | 995 | 998 | 522,000 | 998 |
| 1995-06-06 | 1,000 | 1,010 | 1,000 | 1,000 | 291,000 | 1,000 |
| 1995-06-05 | 1,000 | 1,010 | 1,000 | 1,000 | 188,000 | 1,000 |
| 1995-06-02 | 1,010 | 1,020 | 1,000 | 1,000 | 404,000 | 1,000 |
| 1995-06-01 | 1,020 | 1,030 | 1,000 | 1,000 | 620,000 | 1,000 |
| 1995-05-31 | 1,020 | 1,020 | 1,010 | 1,020 | 629,000 | 1,020 |
| 1995-05-30 | 1,040 | 1,040 | 1,020 | 1,030 | 823,000 | 1,030 |
| 1995-05-29 | 1,040 | 1,040 | 1,030 | 1,030 | 683,000 | 1,030 |
| 1995-05-26 | 1,030 | 1,050 | 1,030 | 1,050 | 424,000 | 1,050 |
| 1995-05-25 | 1,030 | 1,040 | 1,020 | 1,030 | 395,000 | 1,030 |
| 1995-05-24 | 1,030 | 1,040 | 1,030 | 1,040 | 339,000 | 1,040 |
| 1995-05-23 | 1,020 | 1,030 | 1,020 | 1,020 | 160,000 | 1,020 |
| 1995-05-22 | 1,030 | 1,030 | 1,020 | 1,030 | 487,000 | 1,030 |
| 1995-05-19 | 1,040 | 1,040 | 1,030 | 1,030 | 749,000 | 1,030 |
| 1995-05-18 | 1,040 | 1,040 | 1,030 | 1,040 | 504,000 | 1,040 |
| 1995-05-17 | 1,040 | 1,040 | 1,030 | 1,040 | 266,000 | 1,040 |
| 1995-05-16 | 1,030 | 1,040 | 1,020 | 1,030 | 544,000 | 1,030 |
| 1995-05-15 | 1,020 | 1,040 | 1,020 | 1,020 | 535,000 | 1,020 |
| 1995-05-12 | 1,030 | 1,030 | 1,020 | 1,020 | 958,000 | 1,020 |
| 1995-05-11 | 1,030 | 1,030 | 1,020 | 1,020 | 993,000 | 1,020 |
| 1995-05-10 | 1,030 | 1,040 | 1,020 | 1,030 | 348,000 | 1,030 |
| 1995-05-09 | 1,030 | 1,030 | 1,020 | 1,030 | 268,000 | 1,030 |
| 1995-05-08 | 1,030 | 1,040 | 1,020 | 1,030 | 306,000 | 1,030 |
| 1995-05-02 | 1,020 | 1,040 | 1,010 | 1,040 | 514,000 | 1,040 |
| 1995-05-01 | 1,020 | 1,020 | 1,010 | 1,010 | 458,000 | 1,010 |
| 1995-04-28 | 1,010 | 1,020 | 1,000 | 1,020 | 582,000 | 1,020 |
| 1995-04-27 | 1,030 | 1,040 | 1,020 | 1,020 | 819,000 | 1,020 |
| 1995-04-26 | 1,040 | 1,040 | 1,010 | 1,020 | 584,000 | 1,020 |
| 1995-04-25 | 1,040 | 1,050 | 1,030 | 1,050 | 718,000 | 1,050 |
| 1995-04-24 | 1,050 | 1,050 | 1,040 | 1,040 | 237,000 | 1,040 |
| 1995-04-21 | 1,050 | 1,060 | 1,040 | 1,050 | 1,383,000 | 1,050 |
| 1995-04-20 | 1,040 | 1,060 | 1,040 | 1,050 | 1,285,000 | 1,050 |
| 1995-04-19 | 1,030 | 1,040 | 1,020 | 1,040 | 278,000 | 1,040 |
| 1995-04-18 | 1,020 | 1,040 | 1,020 | 1,040 | 440,000 | 1,040 |
| 1995-04-17 | 995 | 1,030 | 990 | 1,020 | 530,000 | 1,020 |
| 1995-04-14 | 1,010 | 1,010 | 998 | 998 | 281,000 | 998 |
| 1995-04-13 | 1,000 | 1,020 | 1,000 | 1,020 | 566,000 | 1,020 |
| 1995-04-12 | 995 | 999 | 990 | 995 | 541,000 | 995 |
| 1995-04-11 | 989 | 1,000 | 985 | 993 | 527,000 | 993 |
| 1995-04-10 | 989 | 989 | 980 | 984 | 363,000 | 984 |
| 1995-04-07 | 990 | 995 | 982 | 983 | 302,000 | 983 |
| 1995-04-06 | 995 | 1,010 | 986 | 1,000 | 419,000 | 1,000 |
| 1995-04-05 | 1,000 | 1,010 | 996 | 1,000 | 291,000 | 1,000 |
| 1995-04-04 | 1,000 | 1,010 | 995 | 1,000 | 280,000 | 1,000 |
| 1995-04-03 | 1,010 | 1,010 | 993 | 994 | 315,000 | 994 |
| 1995-03-31 | 1,040 | 1,050 | 1,010 | 1,030 | 564,000 | 1,030 |
| 1995-03-30 | 1,030 | 1,040 | 1,020 | 1,020 | 420,000 | 1,020 |
| 1995-03-29 | 1,030 | 1,050 | 1,020 | 1,040 | 732,000 | 1,040 |
| 1995-03-28 | 1,000 | 1,030 | 997 | 1,010 | 537,000 | 1,010 |
| 1995-03-27 | 1,010 | 1,020 | 1,000 | 1,000 | 679,000 | 1,000 |
| 1995-03-24 | 991 | 997 | 990 | 992 | 404,000 | 992 |
| 1995-03-23 | 985 | 1,000 | 985 | 999 | 409,000 | 999 |
| 1995-03-22 | 1,000 | 1,010 | 995 | 995 | 271,000 | 995 |
| 1995-03-20 | 1,000 | 1,020 | 992 | 1,020 | 7,293,000 | 1,020 |
| 1995-03-17 | 1,020 | 1,020 | 1,000 | 1,020 | 195,000 | 1,020 |
| 1995-03-16 | 1,000 | 1,020 | 1,000 | 1,010 | 547,000 | 1,010 |
| 1995-03-15 | 1,000 | 1,020 | 990 | 1,020 | 310,000 | 1,020 |
| 1995-03-14 | 1,020 | 1,030 | 1,000 | 1,010 | 331,000 | 1,010 |
| 1995-03-13 | 1,030 | 1,040 | 1,000 | 1,040 | 338,000 | 1,040 |
| 1995-03-10 | 1,030 | 1,040 | 1,010 | 1,010 | 641,000 | 1,010 |
| 1995-03-09 | 1,030 | 1,040 | 1,030 | 1,030 | 525,000 | 1,030 |
| 1995-03-08 | 1,030 | 1,040 | 1,030 | 1,030 | 272,000 | 1,030 |
| 1995-03-07 | 1,060 | 1,070 | 1,040 | 1,040 | 280,000 | 1,040 |
| 1995-03-06 | 1,060 | 1,080 | 1,060 | 1,080 | 665,000 | 1,080 |
| 1995-03-03 | 1,050 | 1,070 | 1,050 | 1,070 | 945,000 | 1,070 |
| 1995-03-02 | 1,070 | 1,080 | 1,050 | 1,060 | 1,134,000 | 1,060 |
| 1995-03-01 | 1,050 | 1,050 | 1,030 | 1,050 | 625,000 | 1,050 |
| 1995-02-28 | 1,030 | 1,050 | 1,020 | 1,050 | 352,000 | 1,050 |
| 1995-02-27 | 1,020 | 1,030 | 1,010 | 1,030 | 634,000 | 1,030 |
| 1995-02-24 | 1,030 | 1,050 | 1,030 | 1,040 | 551,000 | 1,040 |
| 1995-02-23 | 1,030 | 1,040 | 1,020 | 1,030 | 685,000 | 1,030 |
| 1995-02-22 | 1,040 | 1,040 | 1,030 | 1,030 | 474,000 | 1,030 |
| 1995-02-21 | 1,030 | 1,040 | 1,030 | 1,040 | 756,000 | 1,040 |
| 1995-02-20 | 1,030 | 1,050 | 1,030 | 1,030 | 468,000 | 1,030 |
| 1995-02-17 | 1,010 | 1,050 | 1,010 | 1,040 | 811,000 | 1,040 |
| 1995-02-16 | 1,040 | 1,050 | 1,010 | 1,030 | 651,000 | 1,030 |
| 1995-02-15 | 1,060 | 1,060 | 1,050 | 1,050 | 603,000 | 1,050 |
| 1995-02-14 | 1,060 | 1,060 | 1,050 | 1,060 | 439,000 | 1,060 |
| 1995-02-13 | 1,070 | 1,080 | 1,060 | 1,070 | 670,000 | 1,070 |
| 1995-02-10 | 1,050 | 1,070 | 1,040 | 1,050 | 515,000 | 1,050 |
| 1995-02-09 | 1,050 | 1,060 | 1,050 | 1,050 | 427,000 | 1,050 |
| 1995-02-08 | 1,060 | 1,080 | 1,050 | 1,080 | 491,000 | 1,080 |
| 1995-02-07 | 1,070 | 1,070 | 1,050 | 1,060 | 454,000 | 1,060 |
| 1995-02-06 | 1,060 | 1,070 | 1,060 | 1,060 | 281,000 | 1,060 |
| 1995-02-03 | 1,070 | 1,080 | 1,060 | 1,070 | 294,000 | 1,070 |
| 1995-02-02 | 1,080 | 1,080 | 1,060 | 1,080 | 497,000 | 1,080 |
| 1995-02-01 | 1,090 | 1,100 | 1,080 | 1,090 | 2,919,000 | 1,090 |
| 1995-01-31 | 1,090 | 1,090 | 1,080 | 1,090 | 347,000 | 1,090 |
| 1995-01-30 | 1,090 | 1,110 | 1,080 | 1,100 | 517,000 | 1,100 |
| 1995-01-27 | 1,120 | 1,120 | 1,070 | 1,080 | 369,000 | 1,080 |
| 1995-01-26 | 1,100 | 1,110 | 1,070 | 1,110 | 348,000 | 1,110 |
| 1995-01-25 | 1,090 | 1,130 | 1,080 | 1,130 | 304,000 | 1,130 |
| 1995-01-24 | 1,070 | 1,080 | 1,060 | 1,070 | 481,000 | 1,070 |
| 1995-01-23 | 1,120 | 1,120 | 1,060 | 1,060 | 394,000 | 1,060 |
| 1995-01-20 | 1,160 | 1,160 | 1,100 | 1,120 | 624,000 | 1,120 |
| 1995-01-19 | 1,170 | 1,170 | 1,160 | 1,160 | 654,000 | 1,160 |
| 1995-01-18 | 1,180 | 1,180 | 1,160 | 1,170 | 343,000 | 1,170 |
| 1995-01-17 | 1,160 | 1,180 | 1,150 | 1,180 | 690,000 | 1,180 |
| 1995-01-13 | 1,140 | 1,160 | 1,130 | 1,160 | 953,000 | 1,160 |
| 1995-01-12 | 1,130 | 1,140 | 1,130 | 1,140 | 348,000 | 1,140 |
| 1995-01-11 | 1,140 | 1,150 | 1,130 | 1,130 | 462,000 | 1,130 |
| 1995-01-10 | 1,140 | 1,140 | 1,130 | 1,130 | 176,000 | 1,130 |
| 1995-01-09 | 1,140 | 1,150 | 1,140 | 1,150 | 248,000 | 1,150 |
| 1995-01-06 | 1,150 | 1,150 | 1,130 | 1,140 | 413,000 | 1,140 |
| 1995-01-05 | 1,150 | 1,150 | 1,140 | 1,150 | 303,000 | 1,150 |
| 1995-01-04 | 1,150 | 1,150 | 1,140 | 1,150 | 240,000 | 1,150 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
