4503 アステラス製薬(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 | 2,260 | 2,260 | 2,220 | 2,220 | 333,000 | 444 |
| 1995-12-28 | 2,290 | 2,290 | 2,270 | 2,270 | 297,000 | 454 |
| 1995-12-27 | 2,290 | 2,290 | 2,260 | 2,280 | 338,000 | 456 |
| 1995-12-26 | 2,280 | 2,280 | 2,260 | 2,260 | 196,000 | 452 |
| 1995-12-25 | 2,300 | 2,300 | 2,270 | 2,280 | 203,000 | 456 |
| 1995-12-22 | 2,300 | 2,310 | 2,280 | 2,310 | 1,237,000 | 462 |
| 1995-12-21 | 2,240 | 2,270 | 2,240 | 2,260 | 416,000 | 452 |
| 1995-12-20 | 2,270 | 2,280 | 2,240 | 2,240 | 523,000 | 448 |
| 1995-12-19 | 2,250 | 2,270 | 2,240 | 2,270 | 220,000 | 454 |
| 1995-12-18 | 2,260 | 2,270 | 2,250 | 2,250 | 263,000 | 450 |
| 1995-12-15 | 2,250 | 2,250 | 2,220 | 2,230 | 311,000 | 446 |
| 1995-12-14 | 2,260 | 2,270 | 2,250 | 2,260 | 374,000 | 452 |
| 1995-12-13 | 2,260 | 2,260 | 2,250 | 2,250 | 220,000 | 450 |
| 1995-12-12 | 2,250 | 2,260 | 2,240 | 2,260 | 292,000 | 452 |
| 1995-12-11 | 2,240 | 2,250 | 2,220 | 2,240 | 257,000 | 448 |
| 1995-12-08 | 2,240 | 2,240 | 2,210 | 2,240 | 2,261,000 | 448 |
| 1995-12-07 | 2,220 | 2,220 | 2,200 | 2,220 | 583,000 | 444 |
| 1995-12-06 | 2,200 | 2,220 | 2,200 | 2,220 | 465,000 | 444 |
| 1995-12-05 | 2,200 | 2,210 | 2,190 | 2,210 | 381,000 | 442 |
| 1995-12-04 | 2,210 | 2,220 | 2,200 | 2,200 | 476,000 | 440 |
| 1995-12-01 | 2,200 | 2,230 | 2,190 | 2,200 | 606,000 | 440 |
| 1995-11-30 | 2,170 | 2,190 | 2,170 | 2,190 | 368,000 | 438 |
| 1995-11-29 | 2,160 | 2,170 | 2,140 | 2,160 | 547,000 | 432 |
| 1995-11-28 | 2,150 | 2,180 | 2,150 | 2,170 | 477,000 | 434 |
| 1995-11-27 | 2,150 | 2,170 | 2,140 | 2,140 | 590,000 | 428 |
| 1995-11-24 | 2,160 | 2,170 | 2,140 | 2,140 | 326,000 | 428 |
| 1995-11-22 | 2,200 | 2,200 | 2,150 | 2,160 | 578,000 | 432 |
| 1995-11-21 | 2,200 | 2,210 | 2,200 | 2,200 | 403,000 | 440 |
| 1995-11-20 | 2,220 | 2,240 | 2,210 | 2,210 | 276,000 | 442 |
| 1995-11-17 | 2,190 | 2,220 | 2,170 | 2,220 | 421,000 | 444 |
| 1995-11-16 | 2,160 | 2,190 | 2,160 | 2,170 | 431,000 | 434 |
| 1995-11-15 | 2,230 | 2,230 | 2,160 | 2,160 | 808,000 | 432 |
| 1995-11-14 | 2,250 | 2,260 | 2,230 | 2,230 | 360,000 | 446 |
| 1995-11-13 | 2,270 | 2,270 | 2,210 | 2,240 | 404,000 | 448 |
| 1995-11-10 | 2,300 | 2,300 | 2,270 | 2,290 | 452,000 | 458 |
| 1995-11-09 | 2,290 | 2,310 | 2,280 | 2,310 | 460,000 | 462 |
| 1995-11-08 | 2,270 | 2,300 | 2,270 | 2,290 | 334,000 | 458 |
| 1995-11-07 | 2,290 | 2,310 | 2,270 | 2,290 | 413,000 | 458 |
| 1995-11-06 | 2,280 | 2,300 | 2,270 | 2,290 | 487,000 | 458 |
| 1995-11-02 | 2,240 | 2,290 | 2,240 | 2,260 | 647,000 | 452 |
| 1995-11-01 | 2,270 | 2,270 | 2,230 | 2,230 | 441,000 | 446 |
| 1995-10-31 | 2,250 | 2,280 | 2,240 | 2,280 | 770,000 | 456 |
| 1995-10-30 | 2,230 | 2,240 | 2,220 | 2,240 | 371,000 | 448 |
| 1995-10-27 | 2,240 | 2,250 | 2,220 | 2,220 | 373,000 | 444 |
| 1995-10-26 | 2,260 | 2,260 | 2,240 | 2,260 | 599,000 | 452 |
| 1995-10-25 | 2,240 | 2,260 | 2,240 | 2,250 | 682,000 | 450 |
| 1995-10-24 | 2,220 | 2,250 | 2,220 | 2,240 | 1,052,000 | 448 |
| 1995-10-23 | 2,210 | 2,230 | 2,200 | 2,220 | 364,000 | 444 |
| 1995-10-20 | 2,190 | 2,210 | 2,190 | 2,200 | 309,000 | 440 |
| 1995-10-19 | 2,200 | 2,210 | 2,180 | 2,180 | 289,000 | 436 |
| 1995-10-18 | 2,200 | 2,210 | 2,180 | 2,200 | 501,000 | 440 |
| 1995-10-17 | 2,210 | 2,220 | 2,200 | 2,200 | 569,000 | 440 |
| 1995-10-16 | 2,210 | 2,220 | 2,210 | 2,210 | 319,000 | 442 |
| 1995-10-13 | 2,210 | 2,230 | 2,200 | 2,220 | 926,000 | 444 |
| 1995-10-12 | 2,200 | 2,230 | 2,200 | 2,210 | 611,000 | 442 |
| 1995-10-11 | 2,200 | 2,210 | 2,190 | 2,200 | 447,000 | 440 |
| 1995-10-09 | 2,190 | 2,200 | 2,170 | 2,200 | 267,000 | 440 |
| 1995-10-06 | 2,190 | 2,200 | 2,190 | 2,200 | 331,000 | 440 |
| 1995-10-05 | 2,210 | 2,210 | 2,180 | 2,190 | 456,000 | 438 |
| 1995-10-04 | 2,200 | 2,220 | 2,190 | 2,210 | 1,875,000 | 442 |
| 1995-10-03 | 2,170 | 2,200 | 2,170 | 2,190 | 1,412,000 | 438 |
| 1995-10-02 | 2,150 | 2,180 | 2,150 | 2,170 | 795,000 | 434 |
| 1995-09-29 | 2,150 | 2,170 | 2,140 | 2,140 | 985,000 | 428 |
| 1995-09-28 | 2,150 | 2,180 | 2,150 | 2,150 | 1,744,000 | 430 |
| 1995-09-27 | 2,110 | 2,160 | 2,100 | 2,150 | 1,276,000 | 430 |
| 1995-09-26 | 2,080 | 2,110 | 2,070 | 2,110 | 514,000 | 422 |
| 1995-09-25 | 2,090 | 2,100 | 2,080 | 2,080 | 403,000 | 416 |
| 1995-09-22 | 2,070 | 2,100 | 2,070 | 2,080 | 675,000 | 416 |
| 1995-09-21 | 2,070 | 2,100 | 2,060 | 2,080 | 535,000 | 416 |
| 1995-09-20 | 2,100 | 2,100 | 2,080 | 2,090 | 512,000 | 418 |
| 1995-09-19 | 2,060 | 2,080 | 2,060 | 2,060 | 447,000 | 412 |
| 1995-09-18 | 2,100 | 2,100 | 2,070 | 2,070 | 453,000 | 414 |
| 1995-09-14 | 2,120 | 2,120 | 2,080 | 2,100 | 751,000 | 420 |
| 1995-09-13 | 2,120 | 2,130 | 2,100 | 2,100 | 593,000 | 420 |
| 1995-09-12 | 2,120 | 2,130 | 2,110 | 2,130 | 633,000 | 426 |
| 1995-09-11 | 2,110 | 2,120 | 2,100 | 2,120 | 837,000 | 424 |
| 1995-09-08 | 2,110 | 2,110 | 2,070 | 2,100 | 3,867,000 | 420 |
| 1995-09-07 | 2,050 | 2,060 | 2,030 | 2,050 | 539,000 | 410 |
| 1995-09-06 | 2,050 | 2,050 | 2,040 | 2,040 | 541,000 | 408 |
| 1995-09-05 | 2,040 | 2,050 | 2,010 | 2,040 | 812,000 | 408 |
| 1995-09-04 | 2,060 | 2,060 | 2,010 | 2,010 | 504,000 | 402 |
| 1995-09-01 | 2,040 | 2,060 | 2,040 | 2,060 | 258,000 | 412 |
| 1995-08-31 | 2,050 | 2,070 | 2,050 | 2,070 | 384,000 | 414 |
| 1995-08-30 | 2,050 | 2,080 | 2,040 | 2,050 | 917,000 | 410 |
| 1995-08-29 | 2,010 | 2,030 | 2,000 | 2,020 | 325,000 | 404 |
| 1995-08-28 | 2,020 | 2,020 | 1,990 | 2,010 | 503,000 | 402 |
| 1995-08-25 | 2,030 | 2,030 | 2,010 | 2,020 | 450,000 | 404 |
| 1995-08-24 | 2,000 | 2,040 | 1,990 | 2,030 | 1,152,000 | 406 |
| 1995-08-23 | 1,990 | 2,010 | 1,990 | 2,010 | 683,000 | 402 |
| 1995-08-22 | 1,980 | 1,990 | 1,970 | 1,990 | 620,000 | 398 |
| 1995-08-21 | 2,000 | 2,000 | 1,960 | 1,970 | 502,000 | 394 |
| 1995-08-18 | 2,020 | 2,030 | 2,000 | 2,000 | 600,000 | 400 |
| 1995-08-17 | 2,050 | 2,060 | 2,010 | 2,030 | 1,197,000 | 406 |
| 1995-08-16 | 2,060 | 2,070 | 2,040 | 2,060 | 1,050,000 | 412 |
| 1995-08-15 | 1,990 | 2,050 | 1,990 | 2,050 | 965,000 | 410 |
| 1995-08-14 | 1,990 | 2,000 | 1,990 | 1,990 | 413,000 | 398 |
| 1995-08-11 | 2,010 | 2,010 | 1,990 | 2,000 | 730,000 | 400 |
| 1995-08-10 | 2,000 | 2,000 | 1,980 | 2,000 | 192,000 | 400 |
| 1995-08-09 | 1,990 | 2,000 | 1,980 | 2,000 | 305,000 | 400 |
| 1995-08-08 | 2,000 | 2,000 | 1,980 | 2,000 | 287,000 | 400 |
| 1995-08-07 | 2,000 | 2,000 | 1,970 | 1,980 | 230,000 | 396 |
| 1995-08-04 | 2,000 | 2,010 | 1,980 | 2,000 | 289,000 | 400 |
| 1995-08-03 | 2,010 | 2,020 | 1,990 | 2,010 | 628,000 | 402 |
| 1995-08-02 | 1,970 | 2,000 | 1,960 | 1,990 | 817,000 | 398 |
| 1995-08-01 | 1,960 | 1,980 | 1,960 | 1,970 | 249,000 | 394 |
| 1995-07-31 | 1,980 | 1,990 | 1,960 | 1,960 | 282,000 | 392 |
| 1995-07-28 | 1,970 | 1,980 | 1,960 | 1,960 | 365,000 | 392 |
| 1995-07-27 | 1,970 | 1,990 | 1,960 | 1,970 | 462,000 | 394 |
| 1995-07-26 | 1,970 | 1,990 | 1,960 | 1,980 | 570,000 | 396 |
| 1995-07-25 | 1,970 | 1,970 | 1,950 | 1,950 | 253,000 | 390 |
| 1995-07-24 | 1,980 | 1,980 | 1,960 | 1,960 | 161,000 | 392 |
| 1995-07-21 | 1,990 | 1,990 | 1,960 | 1,980 | 271,000 | 396 |
| 1995-07-20 | 1,950 | 1,990 | 1,940 | 1,990 | 436,000 | 398 |
| 1995-07-19 | 1,940 | 1,950 | 1,930 | 1,950 | 457,000 | 390 |
| 1995-07-18 | 1,950 | 1,970 | 1,940 | 1,940 | 1,141,000 | 388 |
| 1995-07-17 | 1,940 | 1,950 | 1,920 | 1,930 | 450,000 | 386 |
| 1995-07-14 | 1,970 | 1,980 | 1,920 | 1,930 | 675,000 | 386 |
| 1995-07-13 | 1,980 | 1,980 | 1,940 | 1,950 | 517,000 | 390 |
| 1995-07-12 | 1,980 | 1,990 | 1,960 | 1,970 | 761,000 | 394 |
| 1995-07-11 | 1,960 | 1,980 | 1,940 | 1,980 | 752,000 | 396 |
| 1995-07-10 | 1,990 | 2,000 | 1,940 | 1,940 | 923,000 | 388 |
| 1995-07-07 | 1,970 | 2,010 | 1,950 | 1,980 | 1,188,000 | 396 |
| 1995-07-06 | 1,920 | 1,950 | 1,920 | 1,950 | 414,000 | 390 |
| 1995-07-05 | 1,930 | 1,940 | 1,920 | 1,940 | 236,000 | 388 |
| 1995-07-04 | 1,930 | 1,930 | 1,910 | 1,930 | 362,000 | 386 |
| 1995-07-03 | 1,910 | 1,930 | 1,900 | 1,930 | 365,000 | 386 |
| 1995-06-30 | 1,890 | 1,920 | 1,890 | 1,910 | 430,000 | 382 |
| 1995-06-29 | 1,920 | 1,930 | 1,890 | 1,890 | 446,000 | 378 |
| 1995-06-28 | 1,900 | 1,920 | 1,890 | 1,910 | 325,000 | 382 |
| 1995-06-27 | 1,920 | 1,930 | 1,890 | 1,910 | 473,000 | 382 |
| 1995-06-26 | 1,920 | 1,930 | 1,910 | 1,930 | 295,000 | 386 |
| 1995-06-23 | 1,900 | 1,920 | 1,890 | 1,920 | 344,000 | 384 |
| 1995-06-22 | 1,900 | 1,910 | 1,890 | 1,890 | 506,000 | 378 |
| 1995-06-21 | 1,900 | 1,910 | 1,890 | 1,910 | 489,000 | 382 |
| 1995-06-20 | 1,910 | 1,910 | 1,900 | 1,910 | 523,000 | 382 |
| 1995-06-19 | 1,910 | 1,910 | 1,890 | 1,890 | 327,000 | 378 |
| 1995-06-16 | 1,920 | 1,920 | 1,900 | 1,900 | 598,000 | 380 |
| 1995-06-15 | 1,900 | 1,910 | 1,890 | 1,900 | 522,000 | 380 |
| 1995-06-14 | 1,900 | 1,910 | 1,890 | 1,890 | 361,000 | 378 |
| 1995-06-13 | 1,900 | 1,900 | 1,880 | 1,900 | 404,000 | 380 |
| 1995-06-12 | 1,900 | 1,910 | 1,890 | 1,900 | 552,000 | 380 |
| 1995-06-09 | 1,860 | 1,900 | 1,860 | 1,890 | 1,867,000 | 378 |
| 1995-06-08 | 1,920 | 1,930 | 1,900 | 1,920 | 647,000 | 384 |
| 1995-06-07 | 1,900 | 1,920 | 1,900 | 1,920 | 586,000 | 384 |
| 1995-06-06 | 1,900 | 1,910 | 1,890 | 1,910 | 375,000 | 382 |
| 1995-06-05 | 1,910 | 1,910 | 1,900 | 1,910 | 475,000 | 382 |
| 1995-06-02 | 1,900 | 1,910 | 1,900 | 1,910 | 267,000 | 382 |
| 1995-06-01 | 1,910 | 1,910 | 1,890 | 1,900 | 295,000 | 380 |
| 1995-05-31 | 1,900 | 1,910 | 1,880 | 1,890 | 431,000 | 378 |
| 1995-05-30 | 1,890 | 1,920 | 1,890 | 1,910 | 397,000 | 382 |
| 1995-05-29 | 1,870 | 1,890 | 1,870 | 1,890 | 387,000 | 378 |
| 1995-05-26 | 1,860 | 1,900 | 1,860 | 1,890 | 369,000 | 378 |
| 1995-05-25 | 1,850 | 1,860 | 1,840 | 1,850 | 480,000 | 370 |
| 1995-05-24 | 1,850 | 1,850 | 1,840 | 1,840 | 281,000 | 368 |
| 1995-05-23 | 1,840 | 1,850 | 1,830 | 1,850 | 295,000 | 370 |
| 1995-05-22 | 1,850 | 1,850 | 1,830 | 1,840 | 294,000 | 368 |
| 1995-05-19 | 1,840 | 1,860 | 1,830 | 1,840 | 1,102,000 | 368 |
| 1995-05-18 | 1,890 | 1,890 | 1,860 | 1,870 | 731,000 | 374 |
| 1995-05-17 | 1,880 | 1,900 | 1,870 | 1,890 | 316,000 | 378 |
| 1995-05-16 | 1,880 | 1,880 | 1,860 | 1,870 | 387,000 | 374 |
| 1995-05-15 | 1,870 | 1,880 | 1,860 | 1,880 | 567,000 | 376 |
| 1995-05-12 | 1,880 | 1,890 | 1,860 | 1,860 | 1,180,000 | 372 |
| 1995-05-11 | 1,910 | 1,920 | 1,890 | 1,890 | 678,000 | 378 |
| 1995-05-10 | 1,930 | 1,940 | 1,910 | 1,910 | 413,000 | 382 |
| 1995-05-09 | 1,940 | 1,950 | 1,930 | 1,940 | 225,000 | 388 |
| 1995-05-08 | 1,920 | 1,940 | 1,910 | 1,940 | 377,000 | 388 |
| 1995-05-02 | 1,910 | 1,920 | 1,900 | 1,920 | 261,000 | 384 |
| 1995-05-01 | 1,900 | 1,910 | 1,890 | 1,900 | 120,000 | 380 |
| 1995-04-28 | 1,910 | 1,910 | 1,890 | 1,890 | 311,000 | 378 |
| 1995-04-27 | 1,940 | 1,940 | 1,910 | 1,910 | 408,000 | 382 |
| 1995-04-26 | 1,920 | 1,930 | 1,910 | 1,920 | 200,000 | 384 |
| 1995-04-25 | 1,900 | 1,930 | 1,900 | 1,920 | 596,000 | 384 |
| 1995-04-24 | 1,930 | 1,930 | 1,900 | 1,900 | 373,000 | 380 |
| 1995-04-21 | 1,930 | 1,940 | 1,920 | 1,930 | 577,000 | 386 |
| 1995-04-20 | 1,900 | 1,920 | 1,900 | 1,920 | 350,000 | 384 |
| 1995-04-19 | 1,880 | 1,910 | 1,880 | 1,890 | 517,000 | 378 |
| 1995-04-18 | 1,900 | 1,910 | 1,880 | 1,900 | 260,000 | 380 |
| 1995-04-17 | 1,880 | 1,900 | 1,880 | 1,900 | 363,000 | 380 |
| 1995-04-14 | 1,900 | 1,910 | 1,880 | 1,880 | 556,000 | 376 |
| 1995-04-13 | 1,910 | 1,920 | 1,890 | 1,890 | 457,000 | 378 |
| 1995-04-12 | 1,900 | 1,910 | 1,900 | 1,910 | 206,000 | 382 |
| 1995-04-11 | 1,910 | 1,920 | 1,900 | 1,900 | 363,000 | 380 |
| 1995-04-10 | 1,870 | 1,910 | 1,860 | 1,900 | 643,000 | 380 |
| 1995-04-07 | 1,880 | 1,910 | 1,870 | 1,870 | 383,000 | 374 |
| 1995-04-06 | 1,890 | 1,910 | 1,880 | 1,880 | 453,000 | 376 |
| 1995-04-05 | 1,880 | 1,900 | 1,870 | 1,890 | 401,000 | 378 |
| 1995-04-04 | 1,880 | 1,890 | 1,860 | 1,870 | 678,000 | 374 |
| 1995-04-03 | 1,900 | 1,900 | 1,860 | 1,870 | 1,008,000 | 374 |
| 1995-03-31 | 1,940 | 1,950 | 1,900 | 1,900 | 932,000 | 380 |
| 1995-03-30 | 1,910 | 1,920 | 1,900 | 1,910 | 515,000 | 382 |
| 1995-03-29 | 1,920 | 1,920 | 1,900 | 1,900 | 441,000 | 380 |
| 1995-03-28 | 1,930 | 1,940 | 1,900 | 1,930 | 475,000 | 386 |
| 1995-03-27 | 1,910 | 1,920 | 1,880 | 1,890 | 876,000 | 378 |
| 1995-03-24 | 1,920 | 1,930 | 1,900 | 1,910 | 577,000 | 382 |
| 1995-03-23 | 1,930 | 1,950 | 1,920 | 1,940 | 1,097,000 | 388 |
| 1995-03-22 | 1,980 | 1,990 | 1,940 | 1,940 | 628,000 | 388 |
| 1995-03-20 | 1,960 | 1,990 | 1,950 | 1,970 | 653,000 | 394 |
| 1995-03-17 | 1,980 | 2,000 | 1,980 | 2,000 | 1,512,000 | 400 |
| 1995-03-16 | 1,960 | 1,970 | 1,940 | 1,970 | 326,000 | 394 |
| 1995-03-15 | 1,950 | 1,980 | 1,940 | 1,970 | 727,000 | 394 |
| 1995-03-14 | 1,950 | 1,950 | 1,930 | 1,940 | 620,000 | 388 |
| 1995-03-13 | 1,920 | 1,960 | 1,920 | 1,960 | 589,000 | 392 |
| 1995-03-10 | 1,950 | 1,960 | 1,900 | 1,910 | 1,878,000 | 382 |
| 1995-03-09 | 1,950 | 1,970 | 1,940 | 1,960 | 471,000 | 392 |
| 1995-03-08 | 1,930 | 1,950 | 1,930 | 1,930 | 569,000 | 386 |
| 1995-03-07 | 1,930 | 1,970 | 1,930 | 1,960 | 540,000 | 392 |
| 1995-03-06 | 1,900 | 1,930 | 1,890 | 1,930 | 275,000 | 386 |
| 1995-03-03 | 1,890 | 1,930 | 1,880 | 1,910 | 451,000 | 382 |
| 1995-03-02 | 1,930 | 1,930 | 1,900 | 1,920 | 587,000 | 384 |
| 1995-03-01 | 1,890 | 1,890 | 1,850 | 1,870 | 1,011,000 | 374 |
| 1995-02-28 | 1,890 | 1,900 | 1,870 | 1,890 | 949,000 | 378 |
| 1995-02-27 | 1,890 | 1,910 | 1,880 | 1,880 | 609,000 | 376 |
| 1995-02-24 | 1,970 | 1,980 | 1,930 | 1,940 | 542,000 | 388 |
| 1995-02-23 | 2,000 | 2,000 | 1,970 | 1,980 | 907,000 | 396 |
| 1995-02-22 | 2,010 | 2,020 | 1,990 | 2,000 | 685,000 | 400 |
| 1995-02-21 | 2,000 | 2,020 | 1,990 | 1,990 | 746,000 | 398 |
| 1995-02-20 | 2,010 | 2,020 | 1,990 | 2,010 | 848,000 | 402 |
| 1995-02-17 | 2,010 | 2,040 | 2,000 | 2,000 | 1,163,000 | 400 |
| 1995-02-16 | 2,040 | 2,060 | 2,030 | 2,040 | 1,430,000 | 408 |
| 1995-02-15 | 2,020 | 2,050 | 2,010 | 2,030 | 1,263,000 | 406 |
| 1995-02-14 | 2,000 | 2,010 | 1,990 | 2,010 | 370,000 | 402 |
| 1995-02-13 | 1,980 | 2,020 | 1,980 | 2,020 | 364,000 | 404 |
| 1995-02-10 | 1,980 | 1,990 | 1,970 | 1,990 | 546,000 | 398 |
| 1995-02-09 | 1,980 | 1,990 | 1,970 | 1,970 | 333,000 | 394 |
| 1995-02-08 | 2,000 | 2,010 | 1,980 | 1,990 | 356,000 | 398 |
| 1995-02-07 | 2,000 | 2,010 | 1,980 | 1,980 | 152,000 | 396 |
| 1995-02-06 | 1,990 | 2,000 | 1,990 | 2,000 | 292,000 | 400 |
| 1995-02-03 | 1,990 | 2,000 | 1,970 | 1,980 | 427,000 | 396 |
| 1995-02-02 | 1,990 | 2,000 | 1,970 | 1,990 | 480,000 | 398 |
| 1995-02-01 | 2,030 | 2,040 | 2,000 | 2,010 | 425,000 | 402 |
| 1995-01-31 | 2,050 | 2,050 | 2,000 | 2,030 | 570,000 | 406 |
| 1995-01-30 | 2,020 | 2,080 | 2,020 | 2,050 | 1,403,000 | 410 |
| 1995-01-27 | 1,980 | 2,020 | 1,980 | 2,020 | 600,000 | 404 |
| 1995-01-26 | 1,980 | 2,000 | 1,980 | 1,980 | 480,000 | 396 |
| 1995-01-25 | 2,000 | 2,000 | 1,980 | 1,980 | 360,000 | 396 |
| 1995-01-24 | 1,980 | 2,000 | 1,970 | 1,980 | 800,000 | 396 |
| 1995-01-23 | 2,000 | 2,010 | 1,960 | 1,970 | 786,000 | 394 |
| 1995-01-20 | 2,030 | 2,040 | 2,000 | 2,010 | 846,000 | 402 |
| 1995-01-19 | 2,050 | 2,060 | 2,030 | 2,040 | 768,000 | 408 |
| 1995-01-18 | 2,040 | 2,070 | 2,040 | 2,060 | 590,000 | 412 |
| 1995-01-17 | 2,060 | 2,060 | 2,030 | 2,050 | 424,000 | 410 |
| 1995-01-13 | 2,060 | 2,060 | 2,040 | 2,060 | 920,000 | 412 |
| 1995-01-12 | 2,060 | 2,070 | 2,040 | 2,060 | 366,000 | 412 |
| 1995-01-11 | 2,060 | 2,070 | 2,050 | 2,060 | 398,000 | 412 |
| 1995-01-10 | 2,060 | 2,070 | 2,050 | 2,060 | 413,000 | 412 |
| 1995-01-09 | 2,060 | 2,070 | 2,050 | 2,050 | 356,000 | 410 |
| 1995-01-06 | 2,060 | 2,070 | 2,050 | 2,060 | 565,000 | 412 |
| 1995-01-05 | 2,070 | 2,070 | 2,050 | 2,070 | 436,000 | 414 |
| 1995-01-04 | 2,070 | 2,070 | 2,060 | 2,070 | 136,000 | 414 |
分割・併合履歴 ： [2014-03-27]1株→5株 [1991-03-26]1株→1.1株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.08株 [1984-06-27]1株→1.06株 [1983-12-26]1株→1.15株
