4523 エーザイ(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 | 1,820 | 1,830 | 1,810 | 1,810 | 174,000 | 1,723.81 |
| 1995-12-28 | 1,820 | 1,830 | 1,810 | 1,820 | 324,000 | 1,733.33 |
| 1995-12-27 | 1,820 | 1,820 | 1,810 | 1,820 | 201,000 | 1,733.33 |
| 1995-12-26 | 1,810 | 1,820 | 1,800 | 1,800 | 180,000 | 1,714.29 |
| 1995-12-25 | 1,810 | 1,820 | 1,780 | 1,820 | 156,000 | 1,733.33 |
| 1995-12-22 | 1,840 | 1,840 | 1,810 | 1,820 | 408,000 | 1,733.33 |
| 1995-12-21 | 1,820 | 1,840 | 1,810 | 1,840 | 282,000 | 1,752.38 |
| 1995-12-20 | 1,840 | 1,840 | 1,820 | 1,820 | 463,000 | 1,733.33 |
| 1995-12-19 | 1,820 | 1,830 | 1,810 | 1,830 | 267,000 | 1,742.86 |
| 1995-12-18 | 1,820 | 1,830 | 1,810 | 1,830 | 178,000 | 1,742.86 |
| 1995-12-15 | 1,820 | 1,830 | 1,810 | 1,830 | 237,000 | 1,742.86 |
| 1995-12-14 | 1,800 | 1,830 | 1,790 | 1,830 | 326,000 | 1,742.86 |
| 1995-12-13 | 1,810 | 1,820 | 1,800 | 1,820 | 197,000 | 1,733.33 |
| 1995-12-12 | 1,800 | 1,820 | 1,790 | 1,810 | 176,000 | 1,723.81 |
| 1995-12-11 | 1,810 | 1,810 | 1,790 | 1,800 | 210,000 | 1,714.29 |
| 1995-12-08 | 1,820 | 1,830 | 1,810 | 1,820 | 1,143,000 | 1,733.33 |
| 1995-12-07 | 1,800 | 1,810 | 1,780 | 1,800 | 413,000 | 1,714.29 |
| 1995-12-06 | 1,780 | 1,800 | 1,770 | 1,790 | 186,000 | 1,704.76 |
| 1995-12-05 | 1,810 | 1,810 | 1,790 | 1,800 | 305,000 | 1,714.29 |
| 1995-12-04 | 1,820 | 1,830 | 1,800 | 1,820 | 480,000 | 1,733.33 |
| 1995-12-01 | 1,800 | 1,820 | 1,770 | 1,810 | 560,000 | 1,723.81 |
| 1995-11-30 | 1,780 | 1,800 | 1,780 | 1,790 | 353,000 | 1,704.76 |
| 1995-11-29 | 1,750 | 1,770 | 1,740 | 1,760 | 283,000 | 1,676.19 |
| 1995-11-28 | 1,760 | 1,770 | 1,750 | 1,760 | 72,000 | 1,676.19 |
| 1995-11-27 | 1,760 | 1,780 | 1,750 | 1,770 | 429,000 | 1,685.71 |
| 1995-11-24 | 1,750 | 1,770 | 1,740 | 1,760 | 285,000 | 1,676.19 |
| 1995-11-22 | 1,750 | 1,770 | 1,740 | 1,740 | 866,000 | 1,657.14 |
| 1995-11-21 | 1,760 | 1,770 | 1,730 | 1,750 | 221,000 | 1,666.67 |
| 1995-11-20 | 1,790 | 1,790 | 1,750 | 1,770 | 308,000 | 1,685.71 |
| 1995-11-17 | 1,780 | 1,780 | 1,740 | 1,770 | 263,000 | 1,685.71 |
| 1995-11-16 | 1,780 | 1,780 | 1,760 | 1,780 | 290,000 | 1,695.24 |
| 1995-11-15 | 1,810 | 1,820 | 1,760 | 1,780 | 304,000 | 1,695.24 |
| 1995-11-14 | 1,800 | 1,830 | 1,800 | 1,820 | 591,000 | 1,733.33 |
| 1995-11-13 | 1,790 | 1,820 | 1,780 | 1,790 | 905,000 | 1,704.76 |
| 1995-11-10 | 1,780 | 1,800 | 1,780 | 1,780 | 477,000 | 1,695.24 |
| 1995-11-09 | 1,760 | 1,790 | 1,750 | 1,770 | 314,000 | 1,685.71 |
| 1995-11-08 | 1,710 | 1,750 | 1,710 | 1,740 | 271,000 | 1,657.14 |
| 1995-11-07 | 1,730 | 1,740 | 1,710 | 1,710 | 268,000 | 1,628.57 |
| 1995-11-06 | 1,720 | 1,760 | 1,720 | 1,740 | 188,000 | 1,657.14 |
| 1995-11-02 | 1,690 | 1,760 | 1,690 | 1,750 | 330,000 | 1,666.67 |
| 1995-11-01 | 1,700 | 1,700 | 1,670 | 1,680 | 117,000 | 1,600 |
| 1995-10-31 | 1,700 | 1,730 | 1,690 | 1,730 | 152,000 | 1,647.62 |
| 1995-10-30 | 1,700 | 1,740 | 1,680 | 1,720 | 311,000 | 1,638.10 |
| 1995-10-27 | 1,740 | 1,740 | 1,700 | 1,710 | 117,000 | 1,628.57 |
| 1995-10-26 | 1,740 | 1,760 | 1,740 | 1,760 | 381,000 | 1,676.19 |
| 1995-10-25 | 1,720 | 1,750 | 1,720 | 1,750 | 218,000 | 1,666.67 |
| 1995-10-24 | 1,710 | 1,750 | 1,700 | 1,750 | 282,000 | 1,666.67 |
| 1995-10-23 | 1,700 | 1,710 | 1,690 | 1,710 | 55,000 | 1,628.57 |
| 1995-10-20 | 1,710 | 1,720 | 1,690 | 1,700 | 193,000 | 1,619.05 |
| 1995-10-19 | 1,720 | 1,720 | 1,710 | 1,710 | 172,000 | 1,628.57 |
| 1995-10-18 | 1,710 | 1,720 | 1,710 | 1,720 | 218,000 | 1,638.10 |
| 1995-10-17 | 1,690 | 1,720 | 1,680 | 1,710 | 210,000 | 1,628.57 |
| 1995-10-16 | 1,700 | 1,710 | 1,690 | 1,690 | 153,000 | 1,609.52 |
| 1995-10-13 | 1,690 | 1,700 | 1,680 | 1,700 | 125,000 | 1,619.05 |
| 1995-10-12 | 1,690 | 1,710 | 1,690 | 1,700 | 250,000 | 1,619.05 |
| 1995-10-11 | 1,700 | 1,700 | 1,680 | 1,690 | 140,000 | 1,609.52 |
| 1995-10-09 | 1,730 | 1,740 | 1,680 | 1,700 | 250,000 | 1,619.05 |
| 1995-10-06 | 1,740 | 1,740 | 1,710 | 1,720 | 111,000 | 1,638.10 |
| 1995-10-05 | 1,730 | 1,750 | 1,720 | 1,750 | 159,000 | 1,666.67 |
| 1995-10-04 | 1,750 | 1,770 | 1,740 | 1,750 | 146,000 | 1,666.67 |
| 1995-10-03 | 1,780 | 1,800 | 1,770 | 1,780 | 840,000 | 1,695.24 |
| 1995-10-02 | 1,720 | 1,800 | 1,720 | 1,770 | 1,271,000 | 1,685.71 |
| 1995-09-29 | 1,660 | 1,740 | 1,660 | 1,730 | 908,000 | 1,647.62 |
| 1995-09-28 | 1,660 | 1,690 | 1,640 | 1,650 | 463,000 | 1,571.43 |
| 1995-09-27 | 1,640 | 1,640 | 1,630 | 1,640 | 54,000 | 1,561.90 |
| 1995-09-26 | 1,620 | 1,630 | 1,590 | 1,630 | 57,000 | 1,552.38 |
| 1995-09-25 | 1,650 | 1,660 | 1,640 | 1,660 | 140,000 | 1,580.95 |
| 1995-09-22 | 1,630 | 1,660 | 1,610 | 1,650 | 171,000 | 1,571.43 |
| 1995-09-21 | 1,620 | 1,640 | 1,620 | 1,640 | 64,000 | 1,561.90 |
| 1995-09-20 | 1,650 | 1,650 | 1,630 | 1,640 | 236,000 | 1,561.90 |
| 1995-09-19 | 1,600 | 1,640 | 1,600 | 1,630 | 131,000 | 1,552.38 |
| 1995-09-18 | 1,620 | 1,620 | 1,590 | 1,590 | 171,000 | 1,514.29 |
| 1995-09-14 | 1,640 | 1,640 | 1,630 | 1,640 | 107,000 | 1,561.90 |
| 1995-09-13 | 1,630 | 1,630 | 1,620 | 1,620 | 57,000 | 1,542.86 |
| 1995-09-12 | 1,610 | 1,650 | 1,610 | 1,650 | 346,000 | 1,571.43 |
| 1995-09-11 | 1,600 | 1,610 | 1,580 | 1,610 | 649,000 | 1,533.33 |
| 1995-09-08 | 1,580 | 1,590 | 1,560 | 1,580 | 818,000 | 1,504.76 |
| 1995-09-07 | 1,560 | 1,580 | 1,550 | 1,570 | 234,000 | 1,495.24 |
| 1995-09-06 | 1,570 | 1,570 | 1,540 | 1,550 | 194,000 | 1,476.19 |
| 1995-09-05 | 1,570 | 1,580 | 1,550 | 1,560 | 118,000 | 1,485.71 |
| 1995-09-04 | 1,580 | 1,580 | 1,550 | 1,570 | 97,000 | 1,495.24 |
| 1995-09-01 | 1,580 | 1,580 | 1,560 | 1,580 | 163,000 | 1,504.76 |
| 1995-08-31 | 1,550 | 1,580 | 1,540 | 1,580 | 80,000 | 1,504.76 |
| 1995-08-30 | 1,560 | 1,560 | 1,530 | 1,550 | 147,000 | 1,476.19 |
| 1995-08-29 | 1,560 | 1,560 | 1,550 | 1,560 | 69,000 | 1,485.71 |
| 1995-08-28 | 1,550 | 1,560 | 1,550 | 1,560 | 39,000 | 1,485.71 |
| 1995-08-25 | 1,560 | 1,560 | 1,540 | 1,560 | 202,000 | 1,485.71 |
| 1995-08-24 | 1,550 | 1,570 | 1,540 | 1,560 | 113,000 | 1,485.71 |
| 1995-08-23 | 1,540 | 1,550 | 1,540 | 1,550 | 38,000 | 1,476.19 |
| 1995-08-22 | 1,570 | 1,570 | 1,550 | 1,550 | 232,000 | 1,476.19 |
| 1995-08-21 | 1,560 | 1,580 | 1,560 | 1,570 | 107,000 | 1,495.24 |
| 1995-08-18 | 1,570 | 1,590 | 1,570 | 1,580 | 253,000 | 1,504.76 |
| 1995-08-17 | 1,550 | 1,570 | 1,540 | 1,570 | 262,000 | 1,495.24 |
| 1995-08-16 | 1,550 | 1,570 | 1,540 | 1,540 | 341,000 | 1,466.67 |
| 1995-08-15 | 1,520 | 1,530 | 1,510 | 1,530 | 281,000 | 1,457.14 |
| 1995-08-14 | 1,500 | 1,530 | 1,500 | 1,520 | 201,000 | 1,447.62 |
| 1995-08-11 | 1,510 | 1,510 | 1,480 | 1,480 | 213,000 | 1,409.52 |
| 1995-08-10 | 1,490 | 1,500 | 1,480 | 1,500 | 237,000 | 1,428.57 |
| 1995-08-09 | 1,500 | 1,500 | 1,490 | 1,490 | 182,000 | 1,419.05 |
| 1995-08-08 | 1,480 | 1,520 | 1,470 | 1,520 | 163,000 | 1,447.62 |
| 1995-08-07 | 1,480 | 1,480 | 1,460 | 1,470 | 70,000 | 1,400 |
| 1995-08-04 | 1,480 | 1,500 | 1,460 | 1,470 | 280,000 | 1,400 |
| 1995-08-03 | 1,520 | 1,530 | 1,480 | 1,520 | 251,000 | 1,447.62 |
| 1995-08-02 | 1,510 | 1,530 | 1,500 | 1,530 | 169,000 | 1,457.14 |
| 1995-08-01 | 1,510 | 1,510 | 1,510 | 1,510 | 19,000 | 1,438.10 |
| 1995-07-31 | 1,520 | 1,530 | 1,510 | 1,530 | 106,000 | 1,457.14 |
| 1995-07-28 | 1,500 | 1,520 | 1,490 | 1,520 | 98,000 | 1,447.62 |
| 1995-07-27 | 1,510 | 1,520 | 1,500 | 1,520 | 259,000 | 1,447.62 |
| 1995-07-26 | 1,510 | 1,520 | 1,500 | 1,510 | 188,000 | 1,438.10 |
| 1995-07-25 | 1,530 | 1,530 | 1,500 | 1,510 | 135,000 | 1,438.10 |
| 1995-07-24 | 1,540 | 1,540 | 1,510 | 1,520 | 198,000 | 1,447.62 |
| 1995-07-21 | 1,510 | 1,520 | 1,500 | 1,510 | 228,000 | 1,438.10 |
| 1995-07-20 | 1,460 | 1,500 | 1,460 | 1,500 | 179,000 | 1,428.57 |
| 1995-07-19 | 1,470 | 1,470 | 1,460 | 1,460 | 159,000 | 1,390.48 |
| 1995-07-18 | 1,490 | 1,510 | 1,470 | 1,470 | 253,000 | 1,400 |
| 1995-07-17 | 1,520 | 1,520 | 1,480 | 1,480 | 212,000 | 1,409.52 |
| 1995-07-14 | 1,520 | 1,520 | 1,490 | 1,500 | 230,000 | 1,428.57 |
| 1995-07-13 | 1,560 | 1,570 | 1,520 | 1,540 | 215,000 | 1,466.67 |
| 1995-07-12 | 1,560 | 1,580 | 1,560 | 1,560 | 215,000 | 1,485.71 |
| 1995-07-11 | 1,540 | 1,560 | 1,540 | 1,560 | 209,000 | 1,485.71 |
| 1995-07-10 | 1,600 | 1,600 | 1,520 | 1,540 | 296,000 | 1,466.67 |
| 1995-07-07 | 1,550 | 1,580 | 1,510 | 1,570 | 827,000 | 1,495.24 |
| 1995-07-06 | 1,470 | 1,500 | 1,470 | 1,500 | 214,000 | 1,428.57 |
| 1995-07-05 | 1,470 | 1,480 | 1,460 | 1,470 | 89,000 | 1,400 |
| 1995-07-04 | 1,460 | 1,480 | 1,450 | 1,470 | 95,000 | 1,400 |
| 1995-07-03 | 1,450 | 1,460 | 1,440 | 1,460 | 78,000 | 1,390.48 |
| 1995-06-30 | 1,430 | 1,460 | 1,430 | 1,450 | 892,000 | 1,380.95 |
| 1995-06-29 | 1,420 | 1,420 | 1,400 | 1,400 | 140,000 | 1,333.33 |
| 1995-06-28 | 1,410 | 1,430 | 1,380 | 1,390 | 100,000 | 1,323.81 |
| 1995-06-27 | 1,450 | 1,450 | 1,410 | 1,430 | 180,000 | 1,361.90 |
| 1995-06-26 | 1,430 | 1,450 | 1,430 | 1,450 | 311,000 | 1,380.95 |
| 1995-06-23 | 1,410 | 1,420 | 1,400 | 1,410 | 358,000 | 1,342.86 |
| 1995-06-22 | 1,430 | 1,440 | 1,380 | 1,390 | 978,000 | 1,323.81 |
| 1995-06-21 | 1,430 | 1,450 | 1,420 | 1,450 | 221,000 | 1,380.95 |
| 1995-06-20 | 1,440 | 1,450 | 1,420 | 1,440 | 438,000 | 1,371.43 |
| 1995-06-19 | 1,450 | 1,450 | 1,430 | 1,440 | 66,000 | 1,371.43 |
| 1995-06-16 | 1,490 | 1,490 | 1,440 | 1,450 | 670,000 | 1,380.95 |
| 1995-06-15 | 1,470 | 1,480 | 1,460 | 1,480 | 196,000 | 1,409.52 |
| 1995-06-14 | 1,430 | 1,470 | 1,430 | 1,470 | 265,000 | 1,400 |
| 1995-06-13 | 1,460 | 1,460 | 1,400 | 1,420 | 408,000 | 1,352.38 |
| 1995-06-12 | 1,470 | 1,470 | 1,450 | 1,460 | 231,000 | 1,390.48 |
| 1995-06-09 | 1,450 | 1,470 | 1,440 | 1,460 | 167,000 | 1,390.48 |
| 1995-06-08 | 1,480 | 1,480 | 1,470 | 1,470 | 69,000 | 1,400 |
| 1995-06-07 | 1,480 | 1,490 | 1,470 | 1,490 | 140,000 | 1,419.05 |
| 1995-06-06 | 1,480 | 1,480 | 1,460 | 1,470 | 98,000 | 1,400 |
| 1995-06-05 | 1,490 | 1,490 | 1,470 | 1,480 | 229,000 | 1,409.52 |
| 1995-06-02 | 1,470 | 1,500 | 1,470 | 1,490 | 198,000 | 1,419.05 |
| 1995-06-01 | 1,490 | 1,500 | 1,440 | 1,450 | 269,000 | 1,380.95 |
| 1995-05-31 | 1,500 | 1,500 | 1,470 | 1,490 | 210,000 | 1,419.05 |
| 1995-05-30 | 1,490 | 1,510 | 1,490 | 1,500 | 795,000 | 1,428.57 |
| 1995-05-29 | 1,490 | 1,510 | 1,490 | 1,510 | 198,000 | 1,438.10 |
| 1995-05-26 | 1,490 | 1,500 | 1,480 | 1,500 | 267,000 | 1,428.57 |
| 1995-05-25 | 1,480 | 1,500 | 1,470 | 1,500 | 321,000 | 1,428.57 |
| 1995-05-24 | 1,480 | 1,490 | 1,470 | 1,480 | 179,000 | 1,409.52 |
| 1995-05-23 | 1,470 | 1,490 | 1,470 | 1,480 | 149,000 | 1,409.52 |
| 1995-05-22 | 1,500 | 1,500 | 1,480 | 1,500 | 252,000 | 1,428.57 |
| 1995-05-19 | 1,500 | 1,520 | 1,490 | 1,500 | 958,000 | 1,428.57 |
| 1995-05-18 | 1,510 | 1,510 | 1,500 | 1,510 | 229,000 | 1,438.10 |
| 1995-05-17 | 1,520 | 1,530 | 1,510 | 1,510 | 269,000 | 1,438.10 |
| 1995-05-16 | 1,500 | 1,520 | 1,490 | 1,520 | 157,000 | 1,447.62 |
| 1995-05-15 | 1,480 | 1,500 | 1,480 | 1,490 | 131,000 | 1,419.05 |
| 1995-05-12 | 1,490 | 1,490 | 1,470 | 1,470 | 173,000 | 1,400 |
| 1995-05-11 | 1,500 | 1,500 | 1,480 | 1,490 | 236,000 | 1,419.05 |
| 1995-05-10 | 1,500 | 1,500 | 1,490 | 1,490 | 198,000 | 1,419.05 |
| 1995-05-09 | 1,510 | 1,510 | 1,480 | 1,500 | 261,000 | 1,428.57 |
| 1995-05-08 | 1,510 | 1,510 | 1,490 | 1,500 | 170,000 | 1,428.57 |
| 1995-05-02 | 1,500 | 1,520 | 1,480 | 1,520 | 104,000 | 1,447.62 |
| 1995-05-01 | 1,500 | 1,500 | 1,470 | 1,480 | 74,000 | 1,409.52 |
| 1995-04-28 | 1,500 | 1,520 | 1,500 | 1,500 | 114,000 | 1,428.57 |
| 1995-04-27 | 1,510 | 1,520 | 1,500 | 1,500 | 95,000 | 1,428.57 |
| 1995-04-26 | 1,480 | 1,500 | 1,480 | 1,500 | 216,000 | 1,428.57 |
| 1995-04-25 | 1,490 | 1,500 | 1,480 | 1,480 | 222,000 | 1,409.52 |
| 1995-04-24 | 1,480 | 1,490 | 1,480 | 1,480 | 239,000 | 1,409.52 |
| 1995-04-21 | 1,440 | 1,470 | 1,420 | 1,470 | 264,000 | 1,400 |
| 1995-04-20 | 1,400 | 1,430 | 1,400 | 1,420 | 244,000 | 1,352.38 |
| 1995-04-19 | 1,400 | 1,410 | 1,390 | 1,400 | 144,000 | 1,333.33 |
| 1995-04-18 | 1,400 | 1,410 | 1,390 | 1,400 | 176,000 | 1,333.33 |
| 1995-04-17 | 1,420 | 1,420 | 1,390 | 1,410 | 150,000 | 1,342.86 |
| 1995-04-14 | 1,420 | 1,440 | 1,400 | 1,400 | 100,000 | 1,333.33 |
| 1995-04-13 | 1,410 | 1,430 | 1,410 | 1,420 | 123,000 | 1,352.38 |
| 1995-04-12 | 1,420 | 1,420 | 1,400 | 1,410 | 55,000 | 1,342.86 |
| 1995-04-11 | 1,410 | 1,420 | 1,400 | 1,410 | 151,000 | 1,342.86 |
| 1995-04-10 | 1,410 | 1,410 | 1,400 | 1,400 | 214,000 | 1,333.33 |
| 1995-04-07 | 1,420 | 1,430 | 1,400 | 1,410 | 70,000 | 1,342.86 |
| 1995-04-06 | 1,430 | 1,440 | 1,410 | 1,440 | 141,000 | 1,371.43 |
| 1995-04-05 | 1,470 | 1,470 | 1,440 | 1,470 | 99,000 | 1,400 |
| 1995-04-04 | 1,460 | 1,480 | 1,460 | 1,470 | 55,000 | 1,400 |
| 1995-04-03 | 1,470 | 1,500 | 1,460 | 1,460 | 124,000 | 1,390.48 |
| 1995-03-31 | 1,490 | 1,520 | 1,490 | 1,500 | 250,000 | 1,428.57 |
| 1995-03-30 | 1,470 | 1,480 | 1,470 | 1,480 | 119,000 | 1,409.52 |
| 1995-03-29 | 1,440 | 1,470 | 1,440 | 1,470 | 53,000 | 1,400 |
| 1995-03-28 | 1,410 | 1,470 | 1,410 | 1,470 | 72,000 | 1,400 |
| 1995-03-27 | 1,420 | 1,450 | 1,400 | 1,420 | 93,000 | 1,352.38 |
| 1995-03-24 | 1,430 | 1,430 | 1,400 | 1,420 | 113,000 | 1,352.38 |
| 1995-03-23 | 1,420 | 1,440 | 1,410 | 1,430 | 113,000 | 1,361.90 |
| 1995-03-22 | 1,480 | 1,480 | 1,440 | 1,440 | 82,000 | 1,371.43 |
| 1995-03-20 | 1,430 | 1,470 | 1,430 | 1,470 | 117,000 | 1,400 |
| 1995-03-17 | 1,460 | 1,470 | 1,450 | 1,450 | 131,000 | 1,380.95 |
| 1995-03-16 | 1,460 | 1,460 | 1,450 | 1,450 | 56,000 | 1,380.95 |
| 1995-03-15 | 1,450 | 1,470 | 1,440 | 1,470 | 90,000 | 1,400 |
| 1995-03-14 | 1,450 | 1,450 | 1,430 | 1,440 | 53,000 | 1,371.43 |
| 1995-03-13 | 1,430 | 1,470 | 1,430 | 1,470 | 98,000 | 1,400 |
| 1995-03-10 | 1,430 | 1,470 | 1,430 | 1,470 | 327,000 | 1,400 |
| 1995-03-09 | 1,480 | 1,480 | 1,440 | 1,470 | 72,000 | 1,400 |
| 1995-03-08 | 1,460 | 1,460 | 1,430 | 1,450 | 52,000 | 1,380.95 |
| 1995-03-07 | 1,470 | 1,470 | 1,460 | 1,470 | 215,000 | 1,400 |
| 1995-03-06 | 1,450 | 1,490 | 1,450 | 1,490 | 117,000 | 1,419.05 |
| 1995-03-03 | 1,440 | 1,480 | 1,430 | 1,480 | 93,000 | 1,409.52 |
| 1995-03-02 | 1,480 | 1,480 | 1,430 | 1,430 | 158,000 | 1,361.90 |
| 1995-03-01 | 1,460 | 1,480 | 1,450 | 1,460 | 149,000 | 1,390.48 |
| 1995-02-28 | 1,460 | 1,470 | 1,450 | 1,470 | 155,000 | 1,400 |
| 1995-02-27 | 1,410 | 1,420 | 1,390 | 1,420 | 136,000 | 1,352.38 |
| 1995-02-24 | 1,480 | 1,480 | 1,440 | 1,460 | 144,000 | 1,390.48 |
| 1995-02-23 | 1,460 | 1,470 | 1,440 | 1,470 | 90,000 | 1,400 |
| 1995-02-22 | 1,470 | 1,470 | 1,460 | 1,460 | 96,000 | 1,390.48 |
| 1995-02-21 | 1,460 | 1,470 | 1,460 | 1,470 | 181,000 | 1,400 |
| 1995-02-20 | 1,480 | 1,490 | 1,440 | 1,460 | 308,000 | 1,390.48 |
| 1995-02-17 | 1,450 | 1,460 | 1,430 | 1,450 | 308,000 | 1,380.95 |
| 1995-02-16 | 1,460 | 1,470 | 1,460 | 1,470 | 174,000 | 1,400 |
| 1995-02-15 | 1,500 | 1,500 | 1,450 | 1,470 | 249,000 | 1,400 |
| 1995-02-14 | 1,510 | 1,510 | 1,490 | 1,500 | 121,000 | 1,428.57 |
| 1995-02-13 | 1,530 | 1,530 | 1,520 | 1,520 | 59,000 | 1,447.62 |
| 1995-02-10 | 1,520 | 1,530 | 1,500 | 1,530 | 131,000 | 1,457.14 |
| 1995-02-09 | 1,540 | 1,540 | 1,520 | 1,520 | 2,080,000 | 1,447.62 |
| 1995-02-08 | 1,580 | 1,580 | 1,530 | 1,550 | 86,000 | 1,476.19 |
| 1995-02-07 | 1,580 | 1,590 | 1,570 | 1,580 | 118,000 | 1,504.76 |
| 1995-02-06 | 1,600 | 1,620 | 1,590 | 1,610 | 114,000 | 1,533.33 |
| 1995-02-03 | 1,570 | 1,600 | 1,570 | 1,600 | 60,000 | 1,523.81 |
| 1995-02-02 | 1,560 | 1,570 | 1,560 | 1,570 | 44,000 | 1,495.24 |
| 1995-02-01 | 1,560 | 1,570 | 1,550 | 1,560 | 66,000 | 1,485.71 |
| 1995-01-31 | 1,560 | 1,570 | 1,540 | 1,570 | 229,000 | 1,495.24 |
| 1995-01-30 | 1,570 | 1,590 | 1,560 | 1,560 | 214,000 | 1,485.71 |
| 1995-01-27 | 1,580 | 1,580 | 1,550 | 1,560 | 168,000 | 1,485.71 |
| 1995-01-26 | 1,580 | 1,600 | 1,580 | 1,590 | 212,000 | 1,514.29 |
| 1995-01-25 | 1,580 | 1,600 | 1,570 | 1,580 | 197,000 | 1,504.76 |
| 1995-01-24 | 1,560 | 1,580 | 1,560 | 1,560 | 122,000 | 1,485.71 |
| 1995-01-23 | 1,580 | 1,590 | 1,560 | 1,560 | 211,000 | 1,485.71 |
| 1995-01-20 | 1,620 | 1,620 | 1,590 | 1,590 | 134,000 | 1,514.29 |
| 1995-01-19 | 1,600 | 1,620 | 1,590 | 1,620 | 168,000 | 1,542.86 |
| 1995-01-18 | 1,600 | 1,610 | 1,600 | 1,600 | 46,000 | 1,523.81 |
| 1995-01-17 | 1,610 | 1,620 | 1,600 | 1,600 | 93,000 | 1,523.81 |
| 1995-01-13 | 1,620 | 1,620 | 1,610 | 1,610 | 155,000 | 1,533.33 |
| 1995-01-12 | 1,630 | 1,630 | 1,620 | 1,620 | 62,000 | 1,542.86 |
| 1995-01-11 | 1,640 | 1,640 | 1,610 | 1,630 | 261,000 | 1,552.38 |
| 1995-01-10 | 1,620 | 1,640 | 1,620 | 1,630 | 121,000 | 1,552.38 |
| 1995-01-09 | 1,640 | 1,640 | 1,630 | 1,630 | 177,000 | 1,552.38 |
| 1995-01-06 | 1,610 | 1,630 | 1,610 | 1,620 | 134,000 | 1,542.86 |
| 1995-01-05 | 1,650 | 1,650 | 1,620 | 1,630 | 98,000 | 1,552.38 |
| 1995-01-04 | 1,630 | 1,630 | 1,620 | 1,630 | 33,000 | 1,552.38 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
