4534 持田製薬(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 | 1,410 | 1,440 | 1,410 | 1,430 | 71,000 | 3,575 |
| 1995-12-28 | 1,410 | 1,430 | 1,400 | 1,410 | 76,000 | 3,525 |
| 1995-12-27 | 1,400 | 1,420 | 1,390 | 1,420 | 98,000 | 3,550 |
| 1995-12-26 | 1,360 | 1,400 | 1,360 | 1,400 | 150,000 | 3,500 |
| 1995-12-25 | 1,360 | 1,370 | 1,350 | 1,350 | 87,000 | 3,375 |
| 1995-12-22 | 1,340 | 1,370 | 1,340 | 1,350 | 193,000 | 3,375 |
| 1995-12-21 | 1,340 | 1,350 | 1,330 | 1,340 | 39,000 | 3,350 |
| 1995-12-20 | 1,340 | 1,350 | 1,330 | 1,350 | 60,000 | 3,375 |
| 1995-12-19 | 1,330 | 1,340 | 1,330 | 1,330 | 38,000 | 3,325 |
| 1995-12-18 | 1,350 | 1,350 | 1,330 | 1,330 | 63,000 | 3,325 |
| 1995-12-15 | 1,350 | 1,360 | 1,340 | 1,340 | 30,000 | 3,350 |
| 1995-12-14 | 1,330 | 1,360 | 1,320 | 1,330 | 83,000 | 3,325 |
| 1995-12-13 | 1,330 | 1,330 | 1,320 | 1,330 | 55,000 | 3,325 |
| 1995-12-12 | 1,330 | 1,330 | 1,320 | 1,320 | 14,000 | 3,300 |
| 1995-12-11 | 1,330 | 1,340 | 1,320 | 1,330 | 38,000 | 3,325 |
| 1995-12-08 | 1,330 | 1,340 | 1,320 | 1,330 | 128,000 | 3,325 |
| 1995-12-07 | 1,380 | 1,390 | 1,330 | 1,340 | 101,000 | 3,350 |
| 1995-12-06 | 1,350 | 1,390 | 1,340 | 1,350 | 97,000 | 3,375 |
| 1995-12-05 | 1,370 | 1,370 | 1,310 | 1,310 | 573,000 | 3,275 |
| 1995-12-04 | 1,370 | 1,370 | 1,350 | 1,360 | 38,000 | 3,400 |
| 1995-12-01 | 1,340 | 1,350 | 1,330 | 1,340 | 54,000 | 3,350 |
| 1995-11-30 | 1,320 | 1,350 | 1,320 | 1,350 | 53,000 | 3,375 |
| 1995-11-29 | 1,330 | 1,360 | 1,310 | 1,340 | 22,000 | 3,350 |
| 1995-11-28 | 1,330 | 1,340 | 1,330 | 1,340 | 23,000 | 3,350 |
| 1995-11-27 | 1,310 | 1,350 | 1,300 | 1,350 | 39,000 | 3,375 |
| 1995-11-24 | 1,320 | 1,320 | 1,300 | 1,300 | 51,000 | 3,250 |
| 1995-11-22 | 1,350 | 1,350 | 1,300 | 1,300 | 41,000 | 3,250 |
| 1995-11-21 | 1,370 | 1,370 | 1,350 | 1,350 | 52,000 | 3,375 |
| 1995-11-20 | 1,320 | 1,370 | 1,300 | 1,310 | 76,000 | 3,275 |
| 1995-11-17 | 1,260 | 1,320 | 1,260 | 1,320 | 89,000 | 3,300 |
| 1995-11-15 | 1,260 | 1,260 | 1,260 | 1,260 | 11,000 | 3,150 |
| 1995-11-14 | 1,280 | 1,290 | 1,260 | 1,260 | 20,000 | 3,150 |
| 1995-11-13 | 1,270 | 1,290 | 1,260 | 1,260 | 54,000 | 3,150 |
| 1995-11-10 | 1,290 | 1,300 | 1,270 | 1,280 | 47,000 | 3,200 |
| 1995-11-09 | 1,290 | 1,300 | 1,280 | 1,300 | 29,000 | 3,250 |
| 1995-11-08 | 1,300 | 1,320 | 1,280 | 1,280 | 28,000 | 3,200 |
| 1995-11-07 | 1,300 | 1,300 | 1,250 | 1,300 | 85,000 | 3,250 |
| 1995-11-06 | 1,300 | 1,310 | 1,290 | 1,300 | 31,000 | 3,250 |
| 1995-11-02 | 1,310 | 1,310 | 1,290 | 1,310 | 24,000 | 3,275 |
| 1995-11-01 | 1,300 | 1,300 | 1,290 | 1,290 | 32,000 | 3,225 |
| 1995-10-31 | 1,310 | 1,320 | 1,290 | 1,320 | 108,000 | 3,300 |
| 1995-10-30 | 1,330 | 1,340 | 1,310 | 1,310 | 103,000 | 3,275 |
| 1995-10-27 | 1,350 | 1,350 | 1,330 | 1,330 | 30,000 | 3,325 |
| 1995-10-26 | 1,360 | 1,370 | 1,350 | 1,350 | 16,000 | 3,375 |
| 1995-10-25 | 1,360 | 1,380 | 1,360 | 1,380 | 23,000 | 3,450 |
| 1995-10-24 | 1,380 | 1,390 | 1,370 | 1,390 | 38,000 | 3,475 |
| 1995-10-23 | 1,380 | 1,380 | 1,360 | 1,360 | 14,000 | 3,400 |
| 1995-10-20 | 1,390 | 1,400 | 1,390 | 1,400 | 43,000 | 3,500 |
| 1995-10-19 | 1,390 | 1,400 | 1,390 | 1,390 | 28,000 | 3,475 |
| 1995-10-18 | 1,380 | 1,400 | 1,380 | 1,400 | 44,000 | 3,500 |
| 1995-10-17 | 1,350 | 1,380 | 1,350 | 1,380 | 45,000 | 3,450 |
| 1995-10-16 | 1,360 | 1,370 | 1,360 | 1,370 | 8,000 | 3,425 |
| 1995-10-13 | 1,380 | 1,380 | 1,360 | 1,360 | 25,000 | 3,400 |
| 1995-10-12 | 1,370 | 1,400 | 1,360 | 1,380 | 32,000 | 3,450 |
| 1995-10-11 | 1,380 | 1,380 | 1,360 | 1,370 | 27,000 | 3,425 |
| 1995-10-09 | 1,400 | 1,400 | 1,380 | 1,380 | 15,000 | 3,450 |
| 1995-10-06 | 1,380 | 1,400 | 1,380 | 1,400 | 38,000 | 3,500 |
| 1995-10-05 | 1,380 | 1,390 | 1,380 | 1,380 | 34,000 | 3,450 |
| 1995-10-04 | 1,400 | 1,400 | 1,380 | 1,390 | 32,000 | 3,475 |
| 1995-10-03 | 1,400 | 1,400 | 1,360 | 1,400 | 69,000 | 3,500 |
| 1995-10-02 | 1,400 | 1,420 | 1,400 | 1,400 | 80,000 | 3,500 |
| 1995-09-29 | 1,370 | 1,410 | 1,360 | 1,410 | 68,000 | 3,525 |
| 1995-09-28 | 1,380 | 1,390 | 1,370 | 1,390 | 35,000 | 3,475 |
| 1995-09-27 | 1,370 | 1,380 | 1,350 | 1,370 | 70,000 | 3,425 |
| 1995-09-26 | 1,380 | 1,380 | 1,350 | 1,370 | 7,000 | 3,425 |
| 1995-09-25 | 1,350 | 1,380 | 1,350 | 1,380 | 55,000 | 3,450 |
| 1995-09-21 | 1,370 | 1,380 | 1,350 | 1,350 | 34,000 | 3,375 |
| 1995-09-20 | 1,400 | 1,400 | 1,380 | 1,390 | 37,000 | 3,475 |
| 1995-09-19 | 1,380 | 1,400 | 1,380 | 1,400 | 15,000 | 3,500 |
| 1995-09-18 | 1,380 | 1,390 | 1,370 | 1,370 | 43,000 | 3,425 |
| 1995-09-14 | 1,380 | 1,400 | 1,370 | 1,370 | 58,000 | 3,425 |
| 1995-09-13 | 1,390 | 1,400 | 1,380 | 1,390 | 44,000 | 3,475 |
| 1995-09-12 | 1,400 | 1,420 | 1,400 | 1,420 | 24,000 | 3,550 |
| 1995-09-11 | 1,400 | 1,410 | 1,390 | 1,410 | 38,000 | 3,525 |
| 1995-09-08 | 1,350 | 1,400 | 1,350 | 1,370 | 93,000 | 3,425 |
| 1995-09-07 | 1,360 | 1,390 | 1,350 | 1,390 | 70,000 | 3,475 |
| 1995-09-06 | 1,380 | 1,400 | 1,360 | 1,360 | 30,000 | 3,400 |
| 1995-09-05 | 1,380 | 1,400 | 1,370 | 1,380 | 59,000 | 3,450 |
| 1995-09-04 | 1,410 | 1,410 | 1,380 | 1,380 | 50,000 | 3,450 |
| 1995-09-01 | 1,410 | 1,410 | 1,390 | 1,410 | 51,000 | 3,525 |
| 1995-08-31 | 1,420 | 1,420 | 1,400 | 1,410 | 57,000 | 3,525 |
| 1995-08-30 | 1,410 | 1,420 | 1,410 | 1,410 | 35,000 | 3,525 |
| 1995-08-29 | 1,430 | 1,440 | 1,420 | 1,420 | 29,000 | 3,550 |
| 1995-08-28 | 1,430 | 1,430 | 1,420 | 1,430 | 25,000 | 3,575 |
| 1995-08-25 | 1,460 | 1,470 | 1,420 | 1,420 | 114,000 | 3,550 |
| 1995-08-24 | 1,390 | 1,480 | 1,380 | 1,440 | 170,000 | 3,600 |
| 1995-08-23 | 1,390 | 1,410 | 1,390 | 1,390 | 68,000 | 3,475 |
| 1995-08-22 | 1,410 | 1,410 | 1,390 | 1,390 | 33,000 | 3,475 |
| 1995-08-21 | 1,410 | 1,430 | 1,390 | 1,400 | 57,000 | 3,500 |
| 1995-08-18 | 1,420 | 1,440 | 1,390 | 1,430 | 97,000 | 3,575 |
| 1995-08-17 | 1,390 | 1,420 | 1,390 | 1,410 | 81,000 | 3,525 |
| 1995-08-16 | 1,370 | 1,400 | 1,360 | 1,390 | 126,000 | 3,475 |
| 1995-08-15 | 1,310 | 1,370 | 1,310 | 1,370 | 43,000 | 3,425 |
| 1995-08-14 | 1,310 | 1,330 | 1,310 | 1,320 | 20,000 | 3,300 |
| 1995-08-11 | 1,320 | 1,320 | 1,300 | 1,310 | 39,000 | 3,275 |
| 1995-08-10 | 1,330 | 1,330 | 1,310 | 1,330 | 32,000 | 3,325 |
| 1995-08-09 | 1,320 | 1,340 | 1,320 | 1,340 | 19,000 | 3,350 |
| 1995-08-08 | 1,310 | 1,340 | 1,310 | 1,340 | 17,000 | 3,350 |
| 1995-08-07 | 1,330 | 1,350 | 1,310 | 1,310 | 18,000 | 3,275 |
| 1995-08-04 | 1,360 | 1,360 | 1,310 | 1,310 | 37,000 | 3,275 |
| 1995-08-03 | 1,320 | 1,380 | 1,320 | 1,380 | 43,000 | 3,450 |
| 1995-08-02 | 1,300 | 1,340 | 1,300 | 1,310 | 60,000 | 3,275 |
| 1995-08-01 | 1,340 | 1,340 | 1,310 | 1,310 | 43,000 | 3,275 |
| 1995-07-31 | 1,350 | 1,350 | 1,340 | 1,350 | 14,000 | 3,375 |
| 1995-07-28 | 1,320 | 1,340 | 1,320 | 1,330 | 20,000 | 3,325 |
| 1995-07-27 | 1,310 | 1,330 | 1,300 | 1,330 | 28,000 | 3,325 |
| 1995-07-26 | 1,310 | 1,320 | 1,310 | 1,320 | 20,000 | 3,300 |
| 1995-07-25 | 1,310 | 1,330 | 1,300 | 1,320 | 35,000 | 3,300 |
| 1995-07-24 | 1,320 | 1,330 | 1,320 | 1,330 | 19,000 | 3,325 |
| 1995-07-21 | 1,310 | 1,340 | 1,300 | 1,300 | 60,000 | 3,250 |
| 1995-07-20 | 1,320 | 1,320 | 1,300 | 1,300 | 25,000 | 3,250 |
| 1995-07-19 | 1,330 | 1,330 | 1,310 | 1,330 | 44,000 | 3,325 |
| 1995-07-18 | 1,370 | 1,390 | 1,350 | 1,350 | 68,000 | 3,375 |
| 1995-07-17 | 1,360 | 1,370 | 1,350 | 1,370 | 33,000 | 3,425 |
| 1995-07-14 | 1,360 | 1,370 | 1,350 | 1,370 | 41,000 | 3,425 |
| 1995-07-13 | 1,350 | 1,380 | 1,350 | 1,360 | 47,000 | 3,400 |
| 1995-07-12 | 1,330 | 1,370 | 1,330 | 1,350 | 66,000 | 3,375 |
| 1995-07-11 | 1,350 | 1,380 | 1,330 | 1,350 | 38,000 | 3,375 |
| 1995-07-10 | 1,420 | 1,450 | 1,350 | 1,350 | 79,000 | 3,375 |
| 1995-07-07 | 1,300 | 1,440 | 1,300 | 1,420 | 125,000 | 3,550 |
| 1995-07-06 | 1,270 | 1,300 | 1,270 | 1,300 | 19,000 | 3,250 |
| 1995-07-05 | 1,270 | 1,290 | 1,270 | 1,270 | 41,000 | 3,175 |
| 1995-07-04 | 1,290 | 1,300 | 1,270 | 1,290 | 35,000 | 3,225 |
| 1995-07-03 | 1,270 | 1,290 | 1,270 | 1,290 | 17,000 | 3,225 |
| 1995-06-30 | 1,270 | 1,300 | 1,270 | 1,300 | 53,000 | 3,250 |
| 1995-06-29 | 1,290 | 1,290 | 1,270 | 1,280 | 39,000 | 3,200 |
| 1995-06-28 | 1,280 | 1,280 | 1,250 | 1,260 | 62,000 | 3,150 |
| 1995-06-27 | 1,290 | 1,290 | 1,270 | 1,280 | 52,000 | 3,200 |
| 1995-06-26 | 1,280 | 1,300 | 1,270 | 1,280 | 21,000 | 3,200 |
| 1995-06-23 | 1,270 | 1,300 | 1,260 | 1,260 | 38,000 | 3,150 |
| 1995-06-22 | 1,270 | 1,270 | 1,250 | 1,250 | 40,000 | 3,125 |
| 1995-06-21 | 1,260 | 1,320 | 1,250 | 1,250 | 43,000 | 3,125 |
| 1995-06-20 | 1,310 | 1,320 | 1,260 | 1,260 | 32,000 | 3,150 |
| 1995-06-19 | 1,300 | 1,300 | 1,290 | 1,300 | 29,000 | 3,250 |
| 1995-06-16 | 1,350 | 1,360 | 1,300 | 1,300 | 41,000 | 3,250 |
| 1995-06-15 | 1,270 | 1,290 | 1,250 | 1,290 | 43,000 | 3,225 |
| 1995-06-14 | 1,250 | 1,280 | 1,250 | 1,280 | 28,000 | 3,200 |
| 1995-06-13 | 1,250 | 1,250 | 1,220 | 1,250 | 50,000 | 3,125 |
| 1995-06-12 | 1,250 | 1,250 | 1,200 | 1,220 | 85,000 | 3,050 |
| 1995-06-09 | 1,310 | 1,310 | 1,280 | 1,280 | 58,000 | 3,200 |
| 1995-06-08 | 1,310 | 1,310 | 1,290 | 1,300 | 40,000 | 3,250 |
| 1995-06-07 | 1,310 | 1,340 | 1,310 | 1,320 | 27,000 | 3,300 |
| 1995-06-06 | 1,310 | 1,340 | 1,310 | 1,340 | 24,000 | 3,350 |
| 1995-06-05 | 1,340 | 1,350 | 1,340 | 1,340 | 40,000 | 3,350 |
| 1995-06-02 | 1,320 | 1,360 | 1,320 | 1,360 | 38,000 | 3,400 |
| 1995-06-01 | 1,320 | 1,350 | 1,300 | 1,330 | 89,000 | 3,325 |
| 1995-05-31 | 1,350 | 1,360 | 1,320 | 1,330 | 68,000 | 3,325 |
| 1995-05-30 | 1,360 | 1,370 | 1,350 | 1,370 | 64,000 | 3,425 |
| 1995-05-29 | 1,420 | 1,420 | 1,380 | 1,380 | 45,000 | 3,450 |
| 1995-05-26 | 1,410 | 1,420 | 1,410 | 1,410 | 31,000 | 3,525 |
| 1995-05-25 | 1,420 | 1,450 | 1,410 | 1,450 | 60,000 | 3,625 |
| 1995-05-24 | 1,430 | 1,450 | 1,420 | 1,450 | 66,000 | 3,625 |
| 1995-05-23 | 1,440 | 1,450 | 1,420 | 1,430 | 76,000 | 3,575 |
| 1995-05-22 | 1,470 | 1,490 | 1,430 | 1,460 | 61,000 | 3,650 |
| 1995-05-19 | 1,470 | 1,530 | 1,450 | 1,530 | 43,000 | 3,825 |
| 1995-05-18 | 1,500 | 1,500 | 1,470 | 1,480 | 108,000 | 3,700 |
| 1995-05-17 | 1,500 | 1,520 | 1,500 | 1,510 | 22,000 | 3,775 |
| 1995-05-16 | 1,550 | 1,550 | 1,530 | 1,540 | 44,000 | 3,850 |
| 1995-05-15 | 1,560 | 1,580 | 1,550 | 1,550 | 14,000 | 3,875 |
| 1995-05-12 | 1,570 | 1,570 | 1,560 | 1,560 | 21,000 | 3,900 |
| 1995-05-11 | 1,570 | 1,580 | 1,570 | 1,580 | 41,000 | 3,950 |
| 1995-05-10 | 1,590 | 1,590 | 1,570 | 1,590 | 15,000 | 3,975 |
| 1995-05-09 | 1,590 | 1,600 | 1,570 | 1,600 | 29,000 | 4,000 |
| 1995-05-08 | 1,580 | 1,610 | 1,580 | 1,610 | 20,000 | 4,025 |
| 1995-05-02 | 1,600 | 1,610 | 1,580 | 1,610 | 47,000 | 4,025 |
| 1995-05-01 | 1,570 | 1,570 | 1,570 | 1,570 | 9,000 | 3,925 |
| 1995-04-28 | 1,550 | 1,590 | 1,550 | 1,590 | 43,000 | 3,975 |
| 1995-04-27 | 1,620 | 1,620 | 1,570 | 1,570 | 16,000 | 3,925 |
| 1995-04-26 | 1,600 | 1,610 | 1,580 | 1,610 | 74,000 | 4,025 |
| 1995-04-25 | 1,600 | 1,600 | 1,580 | 1,580 | 28,000 | 3,950 |
| 1995-04-24 | 1,600 | 1,600 | 1,590 | 1,590 | 33,000 | 3,975 |
| 1995-04-21 | 1,600 | 1,610 | 1,600 | 1,600 | 35,000 | 4,000 |
| 1995-04-20 | 1,600 | 1,610 | 1,580 | 1,580 | 27,000 | 3,950 |
| 1995-04-19 | 1,580 | 1,580 | 1,570 | 1,580 | 40,000 | 3,950 |
| 1995-04-18 | 1,590 | 1,590 | 1,570 | 1,570 | 37,000 | 3,925 |
| 1995-04-17 | 1,570 | 1,600 | 1,560 | 1,600 | 17,000 | 4,000 |
| 1995-04-14 | 1,630 | 1,630 | 1,580 | 1,590 | 18,000 | 3,975 |
| 1995-04-13 | 1,630 | 1,640 | 1,620 | 1,630 | 47,000 | 4,075 |
| 1995-04-12 | 1,630 | 1,630 | 1,560 | 1,580 | 88,000 | 3,950 |
| 1995-04-11 | 1,610 | 1,630 | 1,610 | 1,630 | 14,000 | 4,075 |
| 1995-04-10 | 1,600 | 1,610 | 1,590 | 1,600 | 12,000 | 4,000 |
| 1995-04-07 | 1,610 | 1,620 | 1,600 | 1,600 | 34,000 | 4,000 |
| 1995-04-06 | 1,620 | 1,640 | 1,620 | 1,640 | 15,000 | 4,100 |
| 1995-04-05 | 1,620 | 1,640 | 1,620 | 1,620 | 45,000 | 4,050 |
| 1995-04-04 | 1,620 | 1,650 | 1,570 | 1,650 | 41,000 | 4,125 |
| 1995-04-03 | 1,620 | 1,620 | 1,560 | 1,620 | 55,000 | 4,050 |
| 1995-03-31 | 1,690 | 1,700 | 1,660 | 1,680 | 117,000 | 4,200 |
| 1995-03-30 | 1,620 | 1,700 | 1,610 | 1,680 | 117,000 | 4,200 |
| 1995-03-29 | 1,560 | 1,600 | 1,510 | 1,590 | 106,000 | 3,975 |
| 1995-03-28 | 1,600 | 1,630 | 1,540 | 1,540 | 175,000 | 3,850 |
| 1995-03-27 | 1,850 | 1,900 | 1,850 | 1,890 | 367,000 | 3,937.50 |
| 1995-03-24 | 1,860 | 1,870 | 1,850 | 1,850 | 106,000 | 3,854.17 |
| 1995-03-23 | 1,880 | 1,890 | 1,860 | 1,880 | 74,000 | 3,916.67 |
| 1995-03-22 | 1,890 | 1,890 | 1,850 | 1,880 | 58,000 | 3,916.67 |
| 1995-03-20 | 1,880 | 1,900 | 1,860 | 1,890 | 94,000 | 3,937.50 |
| 1995-03-17 | 1,890 | 1,900 | 1,880 | 1,880 | 47,000 | 3,916.67 |
| 1995-03-16 | 1,920 | 1,930 | 1,900 | 1,900 | 80,000 | 3,958.33 |
| 1995-03-15 | 1,940 | 1,950 | 1,930 | 1,930 | 100,000 | 4,020.83 |
| 1995-03-14 | 1,990 | 1,990 | 1,950 | 1,970 | 63,000 | 4,104.17 |
| 1995-03-13 | 1,990 | 2,000 | 1,970 | 1,970 | 43,000 | 4,104.17 |
| 1995-03-10 | 1,990 | 2,000 | 1,980 | 2,000 | 81,000 | 4,166.67 |
| 1995-03-09 | 1,990 | 2,000 | 1,980 | 1,990 | 60,000 | 4,145.83 |
| 1995-03-08 | 1,960 | 1,970 | 1,950 | 1,970 | 54,000 | 4,104.17 |
| 1995-03-07 | 1,980 | 1,990 | 1,950 | 1,970 | 90,000 | 4,104.17 |
| 1995-03-06 | 1,970 | 1,990 | 1,940 | 1,980 | 49,000 | 4,125 |
| 1995-03-03 | 1,940 | 1,950 | 1,940 | 1,940 | 28,000 | 4,041.67 |
| 1995-03-02 | 1,970 | 1,980 | 1,930 | 1,950 | 108,000 | 4,062.50 |
| 1995-03-01 | 1,930 | 1,940 | 1,900 | 1,920 | 87,000 | 4,000 |
| 1995-02-28 | 1,900 | 1,960 | 1,900 | 1,950 | 41,000 | 4,062.50 |
| 1995-02-27 | 1,860 | 1,900 | 1,830 | 1,900 | 148,000 | 3,958.33 |
| 1995-02-24 | 1,960 | 1,970 | 1,910 | 1,920 | 103,000 | 4,000 |
| 1995-02-23 | 2,000 | 2,000 | 1,960 | 1,980 | 95,000 | 4,125 |
| 1995-02-22 | 2,050 | 2,050 | 2,000 | 2,000 | 276,000 | 4,166.67 |
| 1995-02-21 | 2,090 | 2,090 | 2,000 | 2,010 | 379,000 | 4,187.50 |
| 1995-02-20 | 1,810 | 1,830 | 1,800 | 1,830 | 22,000 | 3,812.50 |
| 1995-02-17 | 1,810 | 1,830 | 1,800 | 1,800 | 61,000 | 3,750 |
| 1995-02-16 | 1,820 | 1,820 | 1,810 | 1,810 | 19,000 | 3,770.83 |
| 1995-02-15 | 1,810 | 1,820 | 1,800 | 1,820 | 63,000 | 3,791.67 |
| 1995-02-14 | 1,810 | 1,810 | 1,810 | 1,810 | 75,000 | 3,770.83 |
| 1995-02-13 | 1,820 | 1,820 | 1,810 | 1,820 | 19,000 | 3,791.67 |
| 1995-02-10 | 1,850 | 1,850 | 1,810 | 1,810 | 33,000 | 3,770.83 |
| 1995-02-09 | 1,850 | 1,850 | 1,830 | 1,830 | 9,000 | 3,812.50 |
| 1995-02-08 | 1,860 | 1,870 | 1,850 | 1,850 | 34,000 | 3,854.17 |
| 1995-02-07 | 1,860 | 1,900 | 1,850 | 1,880 | 50,000 | 3,916.67 |
| 1995-02-06 | 1,890 | 1,890 | 1,850 | 1,850 | 28,000 | 3,854.17 |
| 1995-02-03 | 1,810 | 1,840 | 1,800 | 1,800 | 143,000 | 3,750 |
| 1995-02-02 | 1,820 | 1,850 | 1,810 | 1,840 | 176,000 | 3,833.33 |
| 1995-02-01 | 1,870 | 1,870 | 1,830 | 1,860 | 125,000 | 3,875 |
| 1995-01-31 | 1,860 | 1,870 | 1,840 | 1,840 | 64,000 | 3,833.33 |
| 1995-01-30 | 1,880 | 1,900 | 1,850 | 1,850 | 78,000 | 3,854.17 |
| 1995-01-27 | 1,850 | 1,900 | 1,850 | 1,900 | 67,000 | 3,958.33 |
| 1995-01-26 | 1,860 | 1,900 | 1,850 | 1,850 | 61,000 | 3,854.17 |
| 1995-01-25 | 1,880 | 1,900 | 1,850 | 1,850 | 90,000 | 3,854.17 |
| 1995-01-24 | 1,810 | 1,850 | 1,810 | 1,850 | 111,000 | 3,854.17 |
| 1995-01-23 | 1,920 | 1,920 | 1,820 | 1,820 | 165,000 | 3,791.67 |
| 1995-01-20 | 1,910 | 1,920 | 1,890 | 1,890 | 87,000 | 3,937.50 |
| 1995-01-19 | 1,980 | 1,980 | 1,910 | 1,930 | 66,000 | 4,020.83 |
| 1995-01-18 | 1,950 | 1,970 | 1,950 | 1,950 | 59,000 | 4,062.50 |
| 1995-01-17 | 1,980 | 2,000 | 1,970 | 1,970 | 14,000 | 4,104.17 |
| 1995-01-13 | 1,990 | 1,990 | 1,960 | 1,970 | 34,000 | 4,104.17 |
| 1995-01-12 | 2,000 | 2,010 | 1,990 | 2,010 | 24,000 | 4,187.50 |
| 1995-01-11 | 2,000 | 2,020 | 1,990 | 2,020 | 17,000 | 4,208.33 |
| 1995-01-10 | 2,000 | 2,020 | 1,980 | 2,020 | 37,000 | 4,208.33 |
| 1995-01-09 | 2,000 | 2,030 | 2,000 | 2,000 | 22,000 | 4,166.67 |
| 1995-01-06 | 2,000 | 2,020 | 1,990 | 2,000 | 143,000 | 4,166.67 |
| 1995-01-05 | 2,050 | 2,050 | 2,050 | 2,050 | 10,000 | 4,270.83 |
| 1995-01-04 | 2,020 | 2,030 | 2,000 | 2,010 | 15,000 | 4,187.50 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
