4502 武田薬品工業(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 | 1,650 | 1,700 | 1,640 | 1,700 | 680,000 | 1,700 |
| 1995-12-28 | 1,640 | 1,650 | 1,630 | 1,640 | 341,000 | 1,640 |
| 1995-12-27 | 1,620 | 1,650 | 1,620 | 1,650 | 590,000 | 1,650 |
| 1995-12-26 | 1,610 | 1,610 | 1,600 | 1,610 | 835,000 | 1,610 |
| 1995-12-25 | 1,650 | 1,650 | 1,620 | 1,620 | 937,000 | 1,620 |
| 1995-12-22 | 1,640 | 1,650 | 1,620 | 1,640 | 2,029,000 | 1,640 |
| 1995-12-21 | 1,620 | 1,630 | 1,610 | 1,620 | 1,104,000 | 1,620 |
| 1995-12-20 | 1,610 | 1,630 | 1,590 | 1,620 | 1,384,000 | 1,620 |
| 1995-12-19 | 1,560 | 1,580 | 1,550 | 1,580 | 688,000 | 1,580 |
| 1995-12-18 | 1,570 | 1,580 | 1,550 | 1,570 | 1,603,000 | 1,570 |
| 1995-12-15 | 1,600 | 1,610 | 1,580 | 1,590 | 1,492,000 | 1,590 |
| 1995-12-14 | 1,620 | 1,620 | 1,600 | 1,610 | 598,000 | 1,610 |
| 1995-12-13 | 1,610 | 1,620 | 1,590 | 1,600 | 893,000 | 1,600 |
| 1995-12-12 | 1,630 | 1,640 | 1,620 | 1,640 | 891,000 | 1,640 |
| 1995-12-11 | 1,630 | 1,640 | 1,610 | 1,630 | 421,000 | 1,630 |
| 1995-12-08 | 1,650 | 1,660 | 1,610 | 1,620 | 3,315,000 | 1,620 |
| 1995-12-07 | 1,590 | 1,670 | 1,580 | 1,670 | 3,062,000 | 1,670 |
| 1995-12-06 | 1,540 | 1,570 | 1,530 | 1,570 | 765,000 | 1,570 |
| 1995-12-05 | 1,530 | 1,540 | 1,510 | 1,520 | 640,000 | 1,520 |
| 1995-12-04 | 1,540 | 1,540 | 1,510 | 1,510 | 835,000 | 1,510 |
| 1995-12-01 | 1,530 | 1,550 | 1,530 | 1,530 | 1,329,000 | 1,530 |
| 1995-11-30 | 1,510 | 1,530 | 1,510 | 1,520 | 1,288,000 | 1,520 |
| 1995-11-29 | 1,470 | 1,500 | 1,470 | 1,500 | 1,079,000 | 1,500 |
| 1995-11-28 | 1,440 | 1,460 | 1,440 | 1,460 | 685,000 | 1,460 |
| 1995-11-27 | 1,420 | 1,450 | 1,420 | 1,440 | 547,000 | 1,440 |
| 1995-11-24 | 1,410 | 1,430 | 1,410 | 1,420 | 445,000 | 1,420 |
| 1995-11-22 | 1,440 | 1,450 | 1,430 | 1,430 | 784,000 | 1,430 |
| 1995-11-21 | 1,470 | 1,480 | 1,440 | 1,440 | 1,148,000 | 1,440 |
| 1995-11-20 | 1,460 | 1,490 | 1,460 | 1,490 | 1,380,000 | 1,490 |
| 1995-11-17 | 1,450 | 1,450 | 1,430 | 1,440 | 342,000 | 1,440 |
| 1995-11-16 | 1,450 | 1,460 | 1,430 | 1,450 | 567,000 | 1,450 |
| 1995-11-15 | 1,460 | 1,470 | 1,440 | 1,450 | 669,000 | 1,450 |
| 1995-11-14 | 1,460 | 1,470 | 1,450 | 1,470 | 382,000 | 1,470 |
| 1995-11-13 | 1,470 | 1,470 | 1,460 | 1,460 | 496,000 | 1,460 |
| 1995-11-10 | 1,480 | 1,480 | 1,470 | 1,480 | 367,000 | 1,480 |
| 1995-11-09 | 1,500 | 1,510 | 1,470 | 1,490 | 1,941,000 | 1,490 |
| 1995-11-08 | 1,510 | 1,520 | 1,510 | 1,520 | 563,000 | 1,520 |
| 1995-11-07 | 1,490 | 1,530 | 1,490 | 1,530 | 2,733,000 | 1,530 |
| 1995-11-06 | 1,480 | 1,500 | 1,480 | 1,490 | 1,112,000 | 1,490 |
| 1995-11-02 | 1,460 | 1,490 | 1,460 | 1,490 | 1,288,000 | 1,490 |
| 1995-11-01 | 1,440 | 1,460 | 1,440 | 1,450 | 732,000 | 1,450 |
| 1995-10-31 | 1,460 | 1,460 | 1,440 | 1,440 | 541,000 | 1,440 |
| 1995-10-30 | 1,450 | 1,470 | 1,450 | 1,470 | 1,165,000 | 1,470 |
| 1995-10-27 | 1,440 | 1,460 | 1,430 | 1,430 | 738,000 | 1,430 |
| 1995-10-26 | 1,440 | 1,480 | 1,430 | 1,480 | 823,000 | 1,480 |
| 1995-10-25 | 1,420 | 1,460 | 1,420 | 1,460 | 1,056,000 | 1,460 |
| 1995-10-24 | 1,430 | 1,440 | 1,420 | 1,420 | 523,000 | 1,420 |
| 1995-10-23 | 1,430 | 1,440 | 1,420 | 1,440 | 503,000 | 1,440 |
| 1995-10-20 | 1,430 | 1,440 | 1,420 | 1,430 | 329,000 | 1,430 |
| 1995-10-19 | 1,410 | 1,430 | 1,410 | 1,430 | 472,000 | 1,430 |
| 1995-10-18 | 1,410 | 1,420 | 1,390 | 1,410 | 455,000 | 1,410 |
| 1995-10-17 | 1,410 | 1,440 | 1,400 | 1,440 | 688,000 | 1,440 |
| 1995-10-16 | 1,380 | 1,410 | 1,380 | 1,400 | 532,000 | 1,400 |
| 1995-10-13 | 1,390 | 1,390 | 1,380 | 1,380 | 540,000 | 1,380 |
| 1995-10-12 | 1,410 | 1,420 | 1,390 | 1,400 | 316,000 | 1,400 |
| 1995-10-11 | 1,430 | 1,440 | 1,410 | 1,410 | 279,000 | 1,410 |
| 1995-10-09 | 1,450 | 1,460 | 1,440 | 1,450 | 832,000 | 1,450 |
| 1995-10-06 | 1,430 | 1,460 | 1,420 | 1,460 | 1,756,000 | 1,460 |
| 1995-10-05 | 1,410 | 1,420 | 1,400 | 1,420 | 230,000 | 1,420 |
| 1995-10-04 | 1,440 | 1,440 | 1,410 | 1,430 | 861,000 | 1,430 |
| 1995-10-03 | 1,430 | 1,440 | 1,410 | 1,440 | 1,514,000 | 1,440 |
| 1995-10-02 | 1,400 | 1,410 | 1,390 | 1,400 | 803,000 | 1,400 |
| 1995-09-29 | 1,410 | 1,420 | 1,380 | 1,380 | 924,000 | 1,380 |
| 1995-09-28 | 1,400 | 1,420 | 1,400 | 1,410 | 1,874,000 | 1,410 |
| 1995-09-27 | 1,390 | 1,400 | 1,380 | 1,400 | 1,323,000 | 1,400 |
| 1995-09-26 | 1,390 | 1,400 | 1,380 | 1,380 | 1,254,000 | 1,380 |
| 1995-09-25 | 1,370 | 1,390 | 1,360 | 1,370 | 1,529,000 | 1,370 |
| 1995-09-22 | 1,360 | 1,370 | 1,350 | 1,360 | 1,345,000 | 1,360 |
| 1995-09-21 | 1,370 | 1,380 | 1,360 | 1,370 | 847,000 | 1,370 |
| 1995-09-20 | 1,370 | 1,370 | 1,360 | 1,360 | 1,084,000 | 1,360 |
| 1995-09-19 | 1,320 | 1,340 | 1,310 | 1,340 | 1,064,000 | 1,340 |
| 1995-09-18 | 1,360 | 1,370 | 1,310 | 1,310 | 758,000 | 1,310 |
| 1995-09-14 | 1,380 | 1,380 | 1,350 | 1,360 | 767,000 | 1,360 |
| 1995-09-13 | 1,360 | 1,380 | 1,360 | 1,380 | 729,000 | 1,380 |
| 1995-09-12 | 1,370 | 1,380 | 1,360 | 1,360 | 1,518,000 | 1,360 |
| 1995-09-11 | 1,360 | 1,370 | 1,360 | 1,370 | 910,000 | 1,370 |
| 1995-09-08 | 1,370 | 1,370 | 1,340 | 1,370 | 4,013,000 | 1,370 |
| 1995-09-07 | 1,300 | 1,330 | 1,300 | 1,310 | 898,000 | 1,310 |
| 1995-09-06 | 1,330 | 1,330 | 1,290 | 1,290 | 793,000 | 1,290 |
| 1995-09-05 | 1,330 | 1,330 | 1,310 | 1,320 | 973,000 | 1,320 |
| 1995-09-04 | 1,320 | 1,330 | 1,310 | 1,330 | 495,000 | 1,330 |
| 1995-09-01 | 1,320 | 1,330 | 1,310 | 1,320 | 804,000 | 1,320 |
| 1995-08-31 | 1,310 | 1,320 | 1,300 | 1,320 | 549,000 | 1,320 |
| 1995-08-30 | 1,320 | 1,330 | 1,310 | 1,320 | 569,000 | 1,320 |
| 1995-08-29 | 1,320 | 1,330 | 1,310 | 1,320 | 748,000 | 1,320 |
| 1995-08-28 | 1,330 | 1,330 | 1,310 | 1,310 | 607,000 | 1,310 |
| 1995-08-25 | 1,320 | 1,330 | 1,310 | 1,330 | 1,259,000 | 1,330 |
| 1995-08-24 | 1,290 | 1,330 | 1,280 | 1,320 | 1,792,000 | 1,320 |
| 1995-08-23 | 1,290 | 1,310 | 1,290 | 1,290 | 1,017,000 | 1,290 |
| 1995-08-22 | 1,270 | 1,290 | 1,260 | 1,290 | 1,269,000 | 1,290 |
| 1995-08-21 | 1,280 | 1,280 | 1,240 | 1,250 | 442,000 | 1,250 |
| 1995-08-18 | 1,280 | 1,290 | 1,270 | 1,270 | 806,000 | 1,270 |
| 1995-08-17 | 1,310 | 1,320 | 1,290 | 1,290 | 1,447,000 | 1,290 |
| 1995-08-16 | 1,310 | 1,350 | 1,300 | 1,320 | 1,997,000 | 1,320 |
| 1995-08-15 | 1,230 | 1,250 | 1,220 | 1,250 | 722,000 | 1,250 |
| 1995-08-14 | 1,220 | 1,230 | 1,210 | 1,230 | 795,000 | 1,230 |
| 1995-08-11 | 1,220 | 1,220 | 1,210 | 1,210 | 623,000 | 1,210 |
| 1995-08-10 | 1,220 | 1,220 | 1,200 | 1,210 | 353,000 | 1,210 |
| 1995-08-09 | 1,210 | 1,220 | 1,200 | 1,220 | 427,000 | 1,220 |
| 1995-08-08 | 1,210 | 1,210 | 1,190 | 1,210 | 341,000 | 1,210 |
| 1995-08-07 | 1,230 | 1,230 | 1,200 | 1,210 | 468,000 | 1,210 |
| 1995-08-04 | 1,190 | 1,220 | 1,190 | 1,220 | 1,125,000 | 1,220 |
| 1995-08-03 | 1,200 | 1,210 | 1,170 | 1,190 | 1,000,000 | 1,190 |
| 1995-08-02 | 1,170 | 1,190 | 1,170 | 1,190 | 377,000 | 1,190 |
| 1995-08-01 | 1,190 | 1,190 | 1,170 | 1,180 | 313,000 | 1,180 |
| 1995-07-31 | 1,190 | 1,200 | 1,180 | 1,190 | 858,000 | 1,190 |
| 1995-07-28 | 1,170 | 1,190 | 1,160 | 1,190 | 332,000 | 1,190 |
| 1995-07-27 | 1,150 | 1,180 | 1,150 | 1,170 | 565,000 | 1,170 |
| 1995-07-26 | 1,150 | 1,170 | 1,140 | 1,170 | 647,000 | 1,170 |
| 1995-07-25 | 1,150 | 1,160 | 1,130 | 1,140 | 797,000 | 1,140 |
| 1995-07-24 | 1,180 | 1,190 | 1,170 | 1,170 | 278,000 | 1,170 |
| 1995-07-21 | 1,180 | 1,200 | 1,160 | 1,200 | 717,000 | 1,200 |
| 1995-07-20 | 1,170 | 1,170 | 1,120 | 1,170 | 1,393,000 | 1,170 |
| 1995-07-19 | 1,170 | 1,180 | 1,150 | 1,170 | 965,000 | 1,170 |
| 1995-07-18 | 1,160 | 1,180 | 1,140 | 1,170 | 1,132,000 | 1,170 |
| 1995-07-17 | 1,140 | 1,170 | 1,130 | 1,140 | 788,000 | 1,140 |
| 1995-07-14 | 1,150 | 1,150 | 1,140 | 1,150 | 998,000 | 1,150 |
| 1995-07-13 | 1,150 | 1,150 | 1,140 | 1,150 | 503,000 | 1,150 |
| 1995-07-12 | 1,160 | 1,200 | 1,150 | 1,190 | 993,000 | 1,190 |
| 1995-07-11 | 1,160 | 1,160 | 1,120 | 1,160 | 1,003,000 | 1,160 |
| 1995-07-10 | 1,180 | 1,200 | 1,170 | 1,180 | 1,379,000 | 1,180 |
| 1995-07-07 | 1,160 | 1,200 | 1,150 | 1,170 | 2,388,000 | 1,170 |
| 1995-07-06 | 1,130 | 1,140 | 1,120 | 1,140 | 694,000 | 1,140 |
| 1995-07-05 | 1,120 | 1,130 | 1,110 | 1,110 | 254,000 | 1,110 |
| 1995-07-04 | 1,120 | 1,130 | 1,110 | 1,110 | 608,000 | 1,110 |
| 1995-07-03 | 1,120 | 1,120 | 1,110 | 1,120 | 407,000 | 1,120 |
| 1995-06-30 | 1,110 | 1,130 | 1,100 | 1,120 | 837,000 | 1,120 |
| 1995-06-29 | 1,120 | 1,120 | 1,090 | 1,090 | 600,000 | 1,090 |
| 1995-06-28 | 1,110 | 1,110 | 1,090 | 1,100 | 478,000 | 1,100 |
| 1995-06-27 | 1,140 | 1,140 | 1,110 | 1,120 | 584,000 | 1,120 |
| 1995-06-26 | 1,150 | 1,150 | 1,130 | 1,130 | 509,000 | 1,130 |
| 1995-06-23 | 1,140 | 1,150 | 1,130 | 1,150 | 461,000 | 1,150 |
| 1995-06-22 | 1,120 | 1,130 | 1,110 | 1,130 | 558,000 | 1,130 |
| 1995-06-21 | 1,110 | 1,120 | 1,090 | 1,090 | 468,000 | 1,090 |
| 1995-06-20 | 1,120 | 1,130 | 1,090 | 1,110 | 860,000 | 1,110 |
| 1995-06-19 | 1,120 | 1,120 | 1,100 | 1,100 | 287,000 | 1,100 |
| 1995-06-16 | 1,140 | 1,140 | 1,110 | 1,120 | 690,000 | 1,120 |
| 1995-06-15 | 1,090 | 1,120 | 1,080 | 1,120 | 907,000 | 1,120 |
| 1995-06-14 | 1,090 | 1,110 | 1,080 | 1,100 | 788,000 | 1,100 |
| 1995-06-13 | 1,090 | 1,100 | 1,070 | 1,090 | 656,000 | 1,090 |
| 1995-06-12 | 1,060 | 1,080 | 1,040 | 1,070 | 423,000 | 1,070 |
| 1995-06-09 | 1,040 | 1,060 | 1,030 | 1,050 | 1,874,000 | 1,050 |
| 1995-06-08 | 1,090 | 1,090 | 1,070 | 1,070 | 772,000 | 1,070 |
| 1995-06-07 | 1,120 | 1,130 | 1,100 | 1,110 | 494,000 | 1,110 |
| 1995-06-06 | 1,130 | 1,140 | 1,120 | 1,120 | 185,000 | 1,120 |
| 1995-06-05 | 1,140 | 1,140 | 1,130 | 1,140 | 435,000 | 1,140 |
| 1995-06-02 | 1,130 | 1,140 | 1,120 | 1,130 | 374,000 | 1,130 |
| 1995-06-01 | 1,130 | 1,130 | 1,120 | 1,130 | 336,000 | 1,130 |
| 1995-05-31 | 1,130 | 1,140 | 1,110 | 1,130 | 692,000 | 1,130 |
| 1995-05-30 | 1,120 | 1,130 | 1,120 | 1,130 | 301,000 | 1,130 |
| 1995-05-29 | 1,100 | 1,120 | 1,100 | 1,110 | 429,000 | 1,110 |
| 1995-05-26 | 1,090 | 1,130 | 1,080 | 1,130 | 579,000 | 1,130 |
| 1995-05-25 | 1,130 | 1,130 | 1,090 | 1,100 | 560,000 | 1,100 |
| 1995-05-24 | 1,110 | 1,120 | 1,100 | 1,120 | 449,000 | 1,120 |
| 1995-05-23 | 1,090 | 1,110 | 1,090 | 1,110 | 432,000 | 1,110 |
| 1995-05-22 | 1,090 | 1,100 | 1,070 | 1,090 | 446,000 | 1,090 |
| 1995-05-19 | 1,100 | 1,110 | 1,090 | 1,090 | 960,000 | 1,090 |
| 1995-05-18 | 1,130 | 1,130 | 1,100 | 1,110 | 765,000 | 1,110 |
| 1995-05-17 | 1,130 | 1,130 | 1,110 | 1,130 | 777,000 | 1,130 |
| 1995-05-16 | 1,140 | 1,140 | 1,110 | 1,110 | 570,000 | 1,110 |
| 1995-05-15 | 1,120 | 1,140 | 1,110 | 1,130 | 609,000 | 1,130 |
| 1995-05-12 | 1,130 | 1,130 | 1,110 | 1,120 | 1,059,000 | 1,120 |
| 1995-05-11 | 1,140 | 1,140 | 1,100 | 1,100 | 1,090,000 | 1,100 |
| 1995-05-10 | 1,140 | 1,140 | 1,130 | 1,140 | 420,000 | 1,140 |
| 1995-05-09 | 1,150 | 1,160 | 1,140 | 1,140 | 697,000 | 1,140 |
| 1995-05-08 | 1,140 | 1,150 | 1,130 | 1,150 | 665,000 | 1,150 |
| 1995-05-02 | 1,120 | 1,130 | 1,110 | 1,120 | 409,000 | 1,120 |
| 1995-05-01 | 1,120 | 1,120 | 1,110 | 1,120 | 99,000 | 1,120 |
| 1995-04-28 | 1,100 | 1,120 | 1,100 | 1,120 | 535,000 | 1,120 |
| 1995-04-27 | 1,150 | 1,150 | 1,120 | 1,120 | 426,000 | 1,120 |
| 1995-04-26 | 1,150 | 1,150 | 1,130 | 1,140 | 519,000 | 1,140 |
| 1995-04-25 | 1,130 | 1,150 | 1,130 | 1,150 | 650,000 | 1,150 |
| 1995-04-24 | 1,140 | 1,150 | 1,130 | 1,130 | 341,000 | 1,130 |
| 1995-04-21 | 1,130 | 1,150 | 1,120 | 1,150 | 1,457,000 | 1,150 |
| 1995-04-20 | 1,120 | 1,130 | 1,110 | 1,120 | 603,000 | 1,120 |
| 1995-04-19 | 1,080 | 1,090 | 1,060 | 1,080 | 654,000 | 1,080 |
| 1995-04-18 | 1,070 | 1,080 | 1,060 | 1,080 | 330,000 | 1,080 |
| 1995-04-17 | 1,060 | 1,080 | 1,050 | 1,070 | 443,000 | 1,070 |
| 1995-04-14 | 1,080 | 1,090 | 1,050 | 1,050 | 646,000 | 1,050 |
| 1995-04-13 | 1,090 | 1,120 | 1,080 | 1,090 | 505,000 | 1,090 |
| 1995-04-12 | 1,060 | 1,090 | 1,060 | 1,080 | 417,000 | 1,080 |
| 1995-04-11 | 1,060 | 1,070 | 1,050 | 1,070 | 522,000 | 1,070 |
| 1995-04-10 | 1,050 | 1,050 | 1,030 | 1,040 | 961,000 | 1,040 |
| 1995-04-07 | 1,050 | 1,050 | 1,020 | 1,030 | 599,000 | 1,030 |
| 1995-04-06 | 1,050 | 1,060 | 1,040 | 1,060 | 840,000 | 1,060 |
| 1995-04-05 | 1,100 | 1,110 | 1,040 | 1,050 | 940,000 | 1,050 |
| 1995-04-04 | 1,100 | 1,120 | 1,080 | 1,100 | 951,000 | 1,100 |
| 1995-04-03 | 1,110 | 1,110 | 1,070 | 1,080 | 1,282,000 | 1,080 |
| 1995-03-31 | 1,130 | 1,150 | 1,110 | 1,140 | 1,299,000 | 1,140 |
| 1995-03-30 | 1,100 | 1,120 | 1,090 | 1,110 | 653,000 | 1,110 |
| 1995-03-29 | 1,090 | 1,100 | 1,080 | 1,100 | 419,000 | 1,100 |
| 1995-03-28 | 1,050 | 1,090 | 1,050 | 1,070 | 756,000 | 1,070 |
| 1995-03-27 | 1,030 | 1,060 | 1,020 | 1,040 | 888,000 | 1,040 |
| 1995-03-24 | 1,030 | 1,040 | 1,000 | 1,020 | 782,000 | 1,020 |
| 1995-03-23 | 1,020 | 1,030 | 1,010 | 1,020 | 646,000 | 1,020 |
| 1995-03-22 | 1,040 | 1,060 | 1,020 | 1,020 | 447,000 | 1,020 |
| 1995-03-20 | 1,030 | 1,050 | 1,010 | 1,050 | 877,000 | 1,050 |
| 1995-03-17 | 1,060 | 1,060 | 1,020 | 1,030 | 1,222,000 | 1,030 |
| 1995-03-16 | 1,080 | 1,080 | 1,030 | 1,060 | 741,000 | 1,060 |
| 1995-03-15 | 1,080 | 1,090 | 1,070 | 1,090 | 625,000 | 1,090 |
| 1995-03-14 | 1,090 | 1,100 | 1,080 | 1,080 | 487,000 | 1,080 |
| 1995-03-13 | 1,090 | 1,100 | 1,080 | 1,100 | 699,000 | 1,100 |
| 1995-03-10 | 1,130 | 1,140 | 1,070 | 1,080 | 2,622,000 | 1,080 |
| 1995-03-09 | 1,150 | 1,160 | 1,140 | 1,140 | 795,000 | 1,140 |
| 1995-03-08 | 1,110 | 1,150 | 1,110 | 1,150 | 776,000 | 1,150 |
| 1995-03-07 | 1,150 | 1,150 | 1,130 | 1,130 | 578,000 | 1,130 |
| 1995-03-06 | 1,120 | 1,150 | 1,120 | 1,140 | 716,000 | 1,140 |
| 1995-03-03 | 1,100 | 1,140 | 1,100 | 1,110 | 552,000 | 1,110 |
| 1995-03-02 | 1,120 | 1,140 | 1,110 | 1,120 | 1,067,000 | 1,120 |
| 1995-03-01 | 1,080 | 1,110 | 1,060 | 1,100 | 802,000 | 1,100 |
| 1995-02-28 | 1,120 | 1,120 | 1,080 | 1,120 | 578,000 | 1,120 |
| 1995-02-27 | 1,070 | 1,110 | 1,040 | 1,080 | 764,000 | 1,080 |
| 1995-02-24 | 1,120 | 1,120 | 1,090 | 1,110 | 898,000 | 1,110 |
| 1995-02-23 | 1,150 | 1,150 | 1,100 | 1,110 | 740,000 | 1,110 |
| 1995-02-22 | 1,160 | 1,180 | 1,150 | 1,150 | 525,000 | 1,150 |
| 1995-02-21 | 1,150 | 1,160 | 1,140 | 1,160 | 599,000 | 1,160 |
| 1995-02-20 | 1,130 | 1,150 | 1,130 | 1,130 | 463,000 | 1,130 |
| 1995-02-17 | 1,130 | 1,150 | 1,120 | 1,130 | 988,000 | 1,130 |
| 1995-02-16 | 1,160 | 1,160 | 1,130 | 1,130 | 642,000 | 1,130 |
| 1995-02-15 | 1,170 | 1,170 | 1,140 | 1,160 | 373,000 | 1,160 |
| 1995-02-14 | 1,180 | 1,190 | 1,160 | 1,180 | 627,000 | 1,180 |
| 1995-02-13 | 1,190 | 1,200 | 1,180 | 1,180 | 230,000 | 1,180 |
| 1995-02-10 | 1,190 | 1,190 | 1,170 | 1,190 | 375,000 | 1,190 |
| 1995-02-09 | 1,170 | 1,190 | 1,170 | 1,190 | 400,000 | 1,190 |
| 1995-02-08 | 1,190 | 1,190 | 1,170 | 1,170 | 530,000 | 1,170 |
| 1995-02-07 | 1,210 | 1,210 | 1,190 | 1,190 | 198,000 | 1,190 |
| 1995-02-06 | 1,210 | 1,220 | 1,200 | 1,200 | 712,000 | 1,200 |
| 1995-02-03 | 1,230 | 1,230 | 1,190 | 1,210 | 500,000 | 1,210 |
| 1995-02-02 | 1,220 | 1,230 | 1,200 | 1,230 | 608,000 | 1,230 |
| 1995-02-01 | 1,230 | 1,240 | 1,220 | 1,230 | 283,000 | 1,230 |
| 1995-01-31 | 1,230 | 1,240 | 1,210 | 1,230 | 461,000 | 1,230 |
| 1995-01-30 | 1,230 | 1,250 | 1,230 | 1,230 | 654,000 | 1,230 |
| 1995-01-27 | 1,200 | 1,230 | 1,200 | 1,220 | 655,000 | 1,220 |
| 1995-01-26 | 1,200 | 1,210 | 1,190 | 1,200 | 708,000 | 1,200 |
| 1995-01-25 | 1,200 | 1,210 | 1,190 | 1,190 | 480,000 | 1,190 |
| 1995-01-24 | 1,190 | 1,200 | 1,180 | 1,190 | 837,000 | 1,190 |
| 1995-01-23 | 1,210 | 1,220 | 1,180 | 1,180 | 1,287,000 | 1,180 |
| 1995-01-20 | 1,220 | 1,230 | 1,210 | 1,220 | 918,000 | 1,220 |
| 1995-01-19 | 1,200 | 1,220 | 1,190 | 1,210 | 1,143,000 | 1,210 |
| 1995-01-18 | 1,180 | 1,210 | 1,180 | 1,200 | 566,000 | 1,200 |
| 1995-01-17 | 1,210 | 1,210 | 1,170 | 1,190 | 659,000 | 1,190 |
| 1995-01-13 | 1,190 | 1,200 | 1,180 | 1,200 | 795,000 | 1,200 |
| 1995-01-12 | 1,200 | 1,200 | 1,180 | 1,190 | 323,000 | 1,190 |
| 1995-01-11 | 1,200 | 1,210 | 1,190 | 1,210 | 446,000 | 1,210 |
| 1995-01-10 | 1,200 | 1,210 | 1,190 | 1,190 | 336,000 | 1,190 |
| 1995-01-09 | 1,200 | 1,200 | 1,190 | 1,200 | 180,000 | 1,200 |
| 1995-01-06 | 1,200 | 1,210 | 1,190 | 1,200 | 518,000 | 1,200 |
| 1995-01-05 | 1,200 | 1,200 | 1,180 | 1,200 | 244,000 | 1,200 |
| 1995-01-04 | 1,210 | 1,210 | 1,200 | 1,200 | 92,000 | 1,200 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
