4540 (株)ツムラ 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 | 1,790 | 1,800 | 1,750 | 1,800 | 80,000 | 1,800 |
| 1995-12-28 | 1,760 | 1,790 | 1,760 | 1,790 | 95,000 | 1,790 |
| 1995-12-27 | 1,740 | 1,770 | 1,740 | 1,760 | 46,000 | 1,760 |
| 1995-12-26 | 1,740 | 1,780 | 1,730 | 1,770 | 49,000 | 1,770 |
| 1995-12-25 | 1,780 | 1,780 | 1,740 | 1,740 | 20,000 | 1,740 |
| 1995-12-22 | 1,770 | 1,790 | 1,750 | 1,750 | 80,000 | 1,750 |
| 1995-12-21 | 1,740 | 1,780 | 1,730 | 1,780 | 533,000 | 1,780 |
| 1995-12-20 | 1,730 | 1,760 | 1,730 | 1,760 | 138,000 | 1,760 |
| 1995-12-19 | 1,720 | 1,760 | 1,720 | 1,760 | 34,000 | 1,760 |
| 1995-12-18 | 1,730 | 1,770 | 1,730 | 1,770 | 22,000 | 1,770 |
| 1995-12-15 | 1,780 | 1,780 | 1,730 | 1,780 | 28,000 | 1,780 |
| 1995-12-14 | 1,760 | 1,780 | 1,750 | 1,780 | 27,000 | 1,780 |
| 1995-12-13 | 1,790 | 1,800 | 1,780 | 1,790 | 62,000 | 1,790 |
| 1995-12-12 | 1,790 | 1,800 | 1,780 | 1,800 | 86,000 | 1,800 |
| 1995-12-11 | 1,800 | 1,800 | 1,780 | 1,780 | 35,000 | 1,780 |
| 1995-12-08 | 1,790 | 1,800 | 1,780 | 1,780 | 146,000 | 1,780 |
| 1995-12-07 | 1,800 | 1,810 | 1,790 | 1,800 | 221,000 | 1,800 |
| 1995-12-06 | 1,780 | 1,790 | 1,780 | 1,790 | 110,000 | 1,790 |
| 1995-12-05 | 1,790 | 1,790 | 1,760 | 1,770 | 68,000 | 1,770 |
| 1995-12-04 | 1,770 | 1,770 | 1,760 | 1,760 | 18,000 | 1,760 |
| 1995-12-01 | 1,760 | 1,800 | 1,760 | 1,790 | 91,000 | 1,790 |
| 1995-11-30 | 1,740 | 1,780 | 1,740 | 1,780 | 74,000 | 1,780 |
| 1995-11-29 | 1,730 | 1,740 | 1,720 | 1,730 | 77,000 | 1,730 |
| 1995-11-28 | 1,740 | 1,740 | 1,720 | 1,730 | 38,000 | 1,730 |
| 1995-11-27 | 1,760 | 1,770 | 1,730 | 1,730 | 46,000 | 1,730 |
| 1995-11-24 | 1,730 | 1,780 | 1,730 | 1,780 | 117,000 | 1,780 |
| 1995-11-22 | 1,720 | 1,750 | 1,720 | 1,750 | 85,000 | 1,750 |
| 1995-11-21 | 1,740 | 1,750 | 1,730 | 1,730 | 67,000 | 1,730 |
| 1995-11-20 | 1,760 | 1,760 | 1,730 | 1,750 | 63,000 | 1,750 |
| 1995-11-17 | 1,770 | 1,770 | 1,750 | 1,770 | 170,000 | 1,770 |
| 1995-11-16 | 1,810 | 1,810 | 1,750 | 1,770 | 425,000 | 1,770 |
| 1995-11-15 | 1,760 | 1,820 | 1,750 | 1,810 | 263,000 | 1,810 |
| 1995-11-14 | 1,790 | 1,800 | 1,770 | 1,790 | 98,000 | 1,790 |
| 1995-11-13 | 1,780 | 1,790 | 1,780 | 1,780 | 40,000 | 1,780 |
| 1995-11-10 | 1,800 | 1,800 | 1,780 | 1,800 | 120,000 | 1,800 |
| 1995-11-09 | 1,800 | 1,800 | 1,790 | 1,790 | 105,000 | 1,790 |
| 1995-11-08 | 1,820 | 1,820 | 1,800 | 1,820 | 457,000 | 1,820 |
| 1995-11-07 | 1,800 | 1,830 | 1,780 | 1,830 | 179,000 | 1,830 |
| 1995-11-06 | 1,770 | 1,820 | 1,770 | 1,820 | 190,000 | 1,820 |
| 1995-11-02 | 1,780 | 1,800 | 1,770 | 1,770 | 104,000 | 1,770 |
| 1995-11-01 | 1,800 | 1,810 | 1,770 | 1,780 | 138,000 | 1,780 |
| 1995-10-31 | 1,810 | 1,810 | 1,790 | 1,790 | 383,000 | 1,790 |
| 1995-10-30 | 1,780 | 1,820 | 1,780 | 1,820 | 132,000 | 1,820 |
| 1995-10-27 | 1,810 | 1,810 | 1,780 | 1,800 | 313,000 | 1,800 |
| 1995-10-26 | 1,840 | 1,850 | 1,820 | 1,820 | 635,000 | 1,820 |
| 1995-10-25 | 1,790 | 1,850 | 1,780 | 1,850 | 352,000 | 1,850 |
| 1995-10-24 | 1,790 | 1,790 | 1,780 | 1,790 | 163,000 | 1,790 |
| 1995-10-23 | 1,770 | 1,800 | 1,760 | 1,790 | 397,000 | 1,790 |
| 1995-10-20 | 1,790 | 1,790 | 1,760 | 1,770 | 355,000 | 1,770 |
| 1995-10-19 | 1,790 | 1,800 | 1,770 | 1,770 | 154,000 | 1,770 |
| 1995-10-18 | 1,770 | 1,790 | 1,750 | 1,790 | 126,000 | 1,790 |
| 1995-10-17 | 1,770 | 1,780 | 1,750 | 1,750 | 103,000 | 1,750 |
| 1995-10-16 | 1,760 | 1,800 | 1,750 | 1,770 | 52,000 | 1,770 |
| 1995-10-13 | 1,770 | 1,780 | 1,750 | 1,760 | 160,000 | 1,760 |
| 1995-10-12 | 1,810 | 1,810 | 1,770 | 1,790 | 143,000 | 1,790 |
| 1995-10-11 | 1,800 | 1,820 | 1,790 | 1,800 | 82,000 | 1,800 |
| 1995-10-09 | 1,810 | 1,820 | 1,780 | 1,820 | 217,000 | 1,820 |
| 1995-10-06 | 1,800 | 1,820 | 1,790 | 1,820 | 739,000 | 1,820 |
| 1995-10-05 | 1,800 | 1,810 | 1,770 | 1,810 | 456,000 | 1,810 |
| 1995-10-04 | 1,790 | 1,830 | 1,780 | 1,810 | 156,000 | 1,810 |
| 1995-10-03 | 1,800 | 1,820 | 1,790 | 1,810 | 90,000 | 1,810 |
| 1995-10-02 | 1,840 | 1,840 | 1,780 | 1,830 | 211,000 | 1,830 |
| 1995-09-29 | 1,860 | 1,900 | 1,840 | 1,860 | 1,605,000 | 1,860 |
| 1995-09-28 | 1,830 | 1,860 | 1,810 | 1,860 | 803,000 | 1,860 |
| 1995-09-27 | 1,710 | 1,840 | 1,710 | 1,840 | 1,202,000 | 1,840 |
| 1995-09-26 | 1,710 | 1,720 | 1,700 | 1,720 | 301,000 | 1,720 |
| 1995-09-25 | 1,710 | 1,730 | 1,710 | 1,710 | 101,000 | 1,710 |
| 1995-09-22 | 1,730 | 1,740 | 1,710 | 1,730 | 330,000 | 1,730 |
| 1995-09-21 | 1,720 | 1,750 | 1,710 | 1,740 | 132,000 | 1,740 |
| 1995-09-20 | 1,750 | 1,750 | 1,710 | 1,740 | 261,000 | 1,740 |
| 1995-09-19 | 1,750 | 1,760 | 1,710 | 1,750 | 454,000 | 1,750 |
| 1995-09-18 | 1,760 | 1,780 | 1,760 | 1,770 | 164,000 | 1,770 |
| 1995-09-14 | 1,780 | 1,830 | 1,780 | 1,810 | 514,000 | 1,810 |
| 1995-09-13 | 1,780 | 1,800 | 1,770 | 1,790 | 339,000 | 1,790 |
| 1995-09-12 | 1,790 | 1,800 | 1,780 | 1,800 | 440,000 | 1,800 |
| 1995-09-11 | 1,710 | 1,800 | 1,710 | 1,800 | 476,000 | 1,800 |
| 1995-09-08 | 1,720 | 1,740 | 1,700 | 1,740 | 295,000 | 1,740 |
| 1995-09-07 | 1,720 | 1,730 | 1,720 | 1,730 | 79,000 | 1,730 |
| 1995-09-06 | 1,740 | 1,740 | 1,720 | 1,720 | 174,000 | 1,720 |
| 1995-09-05 | 1,720 | 1,760 | 1,710 | 1,750 | 143,000 | 1,750 |
| 1995-09-04 | 1,690 | 1,750 | 1,680 | 1,750 | 166,000 | 1,750 |
| 1995-09-01 | 1,710 | 1,710 | 1,680 | 1,710 | 387,000 | 1,710 |
| 1995-08-31 | 1,740 | 1,750 | 1,720 | 1,720 | 259,000 | 1,720 |
| 1995-08-30 | 1,760 | 1,770 | 1,740 | 1,760 | 176,000 | 1,760 |
| 1995-08-29 | 1,760 | 1,780 | 1,760 | 1,780 | 151,000 | 1,780 |
| 1995-08-28 | 1,770 | 1,790 | 1,760 | 1,790 | 88,000 | 1,790 |
| 1995-08-25 | 1,790 | 1,800 | 1,770 | 1,800 | 211,000 | 1,800 |
| 1995-08-24 | 1,800 | 1,820 | 1,760 | 1,810 | 469,000 | 1,810 |
| 1995-08-23 | 1,830 | 1,850 | 1,770 | 1,800 | 578,000 | 1,800 |
| 1995-08-22 | 1,880 | 1,880 | 1,830 | 1,840 | 1,109,000 | 1,840 |
| 1995-08-21 | 1,870 | 1,890 | 1,850 | 1,880 | 933,000 | 1,880 |
| 1995-08-18 | 1,840 | 1,870 | 1,820 | 1,870 | 840,000 | 1,870 |
| 1995-08-17 | 1,800 | 1,860 | 1,800 | 1,840 | 1,208,000 | 1,840 |
| 1995-08-16 | 1,780 | 1,800 | 1,760 | 1,780 | 566,000 | 1,780 |
| 1995-08-15 | 1,770 | 1,780 | 1,750 | 1,770 | 268,000 | 1,770 |
| 1995-08-14 | 1,730 | 1,760 | 1,730 | 1,760 | 166,000 | 1,760 |
| 1995-08-11 | 1,720 | 1,730 | 1,710 | 1,710 | 81,000 | 1,710 |
| 1995-08-10 | 1,740 | 1,750 | 1,720 | 1,730 | 98,000 | 1,730 |
| 1995-08-09 | 1,750 | 1,760 | 1,730 | 1,730 | 95,000 | 1,730 |
| 1995-08-08 | 1,750 | 1,750 | 1,730 | 1,750 | 71,000 | 1,750 |
| 1995-08-07 | 1,770 | 1,770 | 1,750 | 1,750 | 50,000 | 1,750 |
| 1995-08-04 | 1,780 | 1,780 | 1,740 | 1,770 | 97,000 | 1,770 |
| 1995-08-03 | 1,760 | 1,780 | 1,760 | 1,780 | 411,000 | 1,780 |
| 1995-08-02 | 1,740 | 1,760 | 1,740 | 1,760 | 182,000 | 1,760 |
| 1995-08-01 | 1,790 | 1,790 | 1,750 | 1,760 | 204,000 | 1,760 |
| 1995-07-31 | 1,700 | 1,780 | 1,690 | 1,780 | 521,000 | 1,780 |
| 1995-07-28 | 1,690 | 1,710 | 1,680 | 1,700 | 191,000 | 1,700 |
| 1995-07-27 | 1,690 | 1,700 | 1,680 | 1,690 | 207,000 | 1,690 |
| 1995-07-26 | 1,700 | 1,710 | 1,690 | 1,700 | 222,000 | 1,700 |
| 1995-07-25 | 1,720 | 1,730 | 1,710 | 1,720 | 164,000 | 1,720 |
| 1995-07-24 | 1,740 | 1,740 | 1,710 | 1,730 | 166,000 | 1,730 |
| 1995-07-21 | 1,690 | 1,740 | 1,670 | 1,730 | 443,000 | 1,730 |
| 1995-07-20 | 1,690 | 1,700 | 1,690 | 1,690 | 160,000 | 1,690 |
| 1995-07-19 | 1,700 | 1,700 | 1,680 | 1,700 | 171,000 | 1,700 |
| 1995-07-18 | 1,710 | 1,710 | 1,680 | 1,700 | 577,000 | 1,700 |
| 1995-07-17 | 1,720 | 1,720 | 1,710 | 1,710 | 142,000 | 1,710 |
| 1995-07-14 | 1,710 | 1,730 | 1,710 | 1,720 | 228,000 | 1,720 |
| 1995-07-13 | 1,720 | 1,720 | 1,710 | 1,720 | 223,000 | 1,720 |
| 1995-07-12 | 1,720 | 1,730 | 1,700 | 1,720 | 283,000 | 1,720 |
| 1995-07-11 | 1,700 | 1,730 | 1,690 | 1,720 | 536,000 | 1,720 |
| 1995-07-10 | 1,750 | 1,750 | 1,700 | 1,700 | 446,000 | 1,700 |
| 1995-07-07 | 1,750 | 1,770 | 1,710 | 1,750 | 1,192,000 | 1,750 |
| 1995-07-06 | 1,770 | 1,770 | 1,750 | 1,750 | 271,000 | 1,750 |
| 1995-07-05 | 1,780 | 1,790 | 1,770 | 1,780 | 1,061,000 | 1,780 |
| 1995-07-04 | 1,770 | 1,790 | 1,740 | 1,790 | 1,730,000 | 1,790 |
| 1995-07-03 | 1,800 | 1,820 | 1,770 | 1,770 | 1,137,000 | 1,770 |
| 1995-06-30 | 1,740 | 1,790 | 1,730 | 1,790 | 2,143,000 | 1,790 |
| 1995-06-29 | 1,730 | 1,750 | 1,730 | 1,740 | 1,081,000 | 1,740 |
| 1995-06-28 | 1,690 | 1,730 | 1,690 | 1,720 | 1,210,000 | 1,720 |
| 1995-06-27 | 1,690 | 1,700 | 1,680 | 1,700 | 560,000 | 1,700 |
| 1995-06-26 | 1,710 | 1,710 | 1,680 | 1,700 | 652,000 | 1,700 |
| 1995-06-23 | 1,680 | 1,710 | 1,670 | 1,680 | 1,171,000 | 1,680 |
| 1995-06-22 | 1,670 | 1,680 | 1,660 | 1,660 | 824,000 | 1,660 |
| 1995-06-21 | 1,650 | 1,670 | 1,640 | 1,670 | 1,396,000 | 1,670 |
| 1995-06-20 | 1,640 | 1,650 | 1,630 | 1,650 | 354,000 | 1,650 |
| 1995-06-19 | 1,640 | 1,650 | 1,630 | 1,630 | 335,000 | 1,630 |
| 1995-06-16 | 1,640 | 1,640 | 1,630 | 1,640 | 562,000 | 1,640 |
| 1995-06-15 | 1,630 | 1,640 | 1,620 | 1,620 | 426,000 | 1,620 |
| 1995-06-14 | 1,650 | 1,650 | 1,610 | 1,630 | 1,014,000 | 1,630 |
| 1995-06-13 | 1,600 | 1,620 | 1,580 | 1,600 | 822,000 | 1,600 |
| 1995-06-12 | 1,620 | 1,630 | 1,580 | 1,620 | 979,000 | 1,620 |
| 1995-06-09 | 1,610 | 1,640 | 1,600 | 1,640 | 928,000 | 1,640 |
| 1995-06-08 | 1,670 | 1,670 | 1,600 | 1,630 | 1,068,000 | 1,630 |
| 1995-06-07 | 1,620 | 1,720 | 1,620 | 1,670 | 2,884,000 | 1,670 |
| 1995-06-06 | 1,600 | 1,630 | 1,590 | 1,620 | 2,071,000 | 1,620 |
| 1995-06-05 | 1,580 | 1,590 | 1,560 | 1,570 | 909,000 | 1,570 |
| 1995-06-02 | 1,550 | 1,560 | 1,520 | 1,550 | 903,000 | 1,550 |
| 1995-06-01 | 1,440 | 1,610 | 1,430 | 1,540 | 1,491,000 | 1,540 |
| 1995-05-31 | 1,440 | 1,450 | 1,430 | 1,430 | 502,000 | 1,430 |
| 1995-05-30 | 1,420 | 1,450 | 1,420 | 1,440 | 375,000 | 1,440 |
| 1995-05-29 | 1,430 | 1,450 | 1,420 | 1,420 | 416,000 | 1,420 |
| 1995-05-26 | 1,370 | 1,440 | 1,370 | 1,430 | 943,000 | 1,430 |
| 1995-05-25 | 1,370 | 1,380 | 1,370 | 1,370 | 507,000 | 1,370 |
| 1995-05-24 | 1,370 | 1,380 | 1,370 | 1,370 | 200,000 | 1,370 |
| 1995-05-23 | 1,370 | 1,380 | 1,370 | 1,380 | 207,000 | 1,380 |
| 1995-05-22 | 1,380 | 1,390 | 1,370 | 1,370 | 399,000 | 1,370 |
| 1995-05-19 | 1,370 | 1,380 | 1,360 | 1,370 | 296,000 | 1,370 |
| 1995-05-18 | 1,360 | 1,380 | 1,360 | 1,370 | 424,000 | 1,370 |
| 1995-05-17 | 1,370 | 1,390 | 1,350 | 1,380 | 1,144,000 | 1,380 |
| 1995-05-16 | 1,380 | 1,410 | 1,380 | 1,400 | 1,072,000 | 1,400 |
| 1995-05-15 | 1,370 | 1,380 | 1,360 | 1,370 | 193,000 | 1,370 |
| 1995-05-12 | 1,360 | 1,380 | 1,350 | 1,380 | 553,000 | 1,380 |
| 1995-05-11 | 1,360 | 1,370 | 1,350 | 1,360 | 418,000 | 1,360 |
| 1995-05-10 | 1,360 | 1,370 | 1,350 | 1,360 | 782,000 | 1,360 |
| 1995-05-09 | 1,370 | 1,370 | 1,350 | 1,360 | 411,000 | 1,360 |
| 1995-05-08 | 1,360 | 1,370 | 1,350 | 1,370 | 726,000 | 1,370 |
| 1995-05-02 | 1,380 | 1,390 | 1,370 | 1,380 | 1,057,000 | 1,380 |
| 1995-05-01 | 1,360 | 1,390 | 1,350 | 1,380 | 899,000 | 1,380 |
| 1995-04-28 | 1,360 | 1,360 | 1,340 | 1,360 | 748,000 | 1,360 |
| 1995-04-27 | 1,350 | 1,360 | 1,340 | 1,360 | 1,001,000 | 1,360 |
| 1995-04-26 | 1,350 | 1,360 | 1,270 | 1,360 | 3,334,000 | 1,360 |
| 1995-04-25 | 1,340 | 1,360 | 1,330 | 1,350 | 820,000 | 1,350 |
| 1995-04-24 | 1,330 | 1,350 | 1,330 | 1,350 | 1,198,000 | 1,350 |
| 1995-04-21 | 1,310 | 1,330 | 1,310 | 1,310 | 642,000 | 1,310 |
| 1995-04-20 | 1,280 | 1,330 | 1,280 | 1,310 | 989,000 | 1,310 |
| 1995-04-19 | 1,270 | 1,280 | 1,260 | 1,280 | 452,000 | 1,280 |
| 1995-04-18 | 1,260 | 1,280 | 1,230 | 1,270 | 727,000 | 1,270 |
| 1995-04-17 | 1,280 | 1,290 | 1,260 | 1,270 | 253,000 | 1,270 |
| 1995-04-14 | 1,280 | 1,300 | 1,270 | 1,290 | 430,000 | 1,290 |
| 1995-04-13 | 1,290 | 1,300 | 1,280 | 1,290 | 363,000 | 1,290 |
| 1995-04-12 | 1,270 | 1,310 | 1,270 | 1,290 | 633,000 | 1,290 |
| 1995-04-11 | 1,280 | 1,300 | 1,270 | 1,270 | 413,000 | 1,270 |
| 1995-04-10 | 1,330 | 1,330 | 1,290 | 1,300 | 1,060,000 | 1,300 |
| 1995-04-07 | 1,290 | 1,330 | 1,290 | 1,320 | 2,264,000 | 1,320 |
| 1995-04-06 | 1,230 | 1,290 | 1,220 | 1,270 | 1,579,000 | 1,270 |
| 1995-04-05 | 1,200 | 1,240 | 1,200 | 1,220 | 912,000 | 1,220 |
| 1995-04-04 | 1,190 | 1,190 | 1,170 | 1,190 | 524,000 | 1,190 |
| 1995-04-03 | 1,170 | 1,190 | 1,160 | 1,190 | 523,000 | 1,190 |
| 1995-03-31 | 1,220 | 1,230 | 1,180 | 1,190 | 737,000 | 1,190 |
| 1995-03-30 | 1,180 | 1,230 | 1,170 | 1,210 | 1,408,000 | 1,210 |
| 1995-03-29 | 1,200 | 1,200 | 1,160 | 1,180 | 655,000 | 1,180 |
| 1995-03-28 | 1,140 | 1,190 | 1,140 | 1,190 | 955,000 | 1,190 |
| 1995-03-27 | 1,090 | 1,150 | 1,090 | 1,140 | 846,000 | 1,140 |
| 1995-03-24 | 1,050 | 1,080 | 1,050 | 1,080 | 523,000 | 1,080 |
| 1995-03-23 | 1,060 | 1,090 | 1,050 | 1,070 | 294,000 | 1,070 |
| 1995-03-22 | 1,050 | 1,100 | 1,050 | 1,100 | 382,000 | 1,100 |
| 1995-03-20 | 1,040 | 1,070 | 1,040 | 1,070 | 458,000 | 1,070 |
| 1995-03-17 | 1,050 | 1,070 | 1,040 | 1,060 | 313,000 | 1,060 |
| 1995-03-16 | 1,040 | 1,080 | 1,030 | 1,070 | 376,000 | 1,070 |
| 1995-03-15 | 1,020 | 1,050 | 1,020 | 1,050 | 308,000 | 1,050 |
| 1995-03-14 | 1,020 | 1,040 | 1,010 | 1,020 | 551,000 | 1,020 |
| 1995-03-13 | 1,040 | 1,050 | 990 | 1,030 | 1,165,000 | 1,030 |
| 1995-03-10 | 1,090 | 1,090 | 1,040 | 1,040 | 802,000 | 1,040 |
| 1995-03-09 | 1,080 | 1,090 | 1,080 | 1,080 | 66,000 | 1,080 |
| 1995-03-08 | 1,090 | 1,090 | 1,060 | 1,080 | 730,000 | 1,080 |
| 1995-03-07 | 1,100 | 1,110 | 1,090 | 1,100 | 166,000 | 1,100 |
| 1995-03-06 | 1,090 | 1,110 | 1,080 | 1,110 | 245,000 | 1,110 |
| 1995-03-03 | 1,090 | 1,090 | 1,080 | 1,080 | 167,000 | 1,080 |
| 1995-03-02 | 1,100 | 1,100 | 1,090 | 1,090 | 117,000 | 1,090 |
| 1995-03-01 | 1,090 | 1,100 | 1,090 | 1,090 | 159,000 | 1,090 |
| 1995-02-28 | 1,100 | 1,110 | 1,080 | 1,090 | 326,000 | 1,090 |
| 1995-02-27 | 1,090 | 1,090 | 1,070 | 1,080 | 455,000 | 1,080 |
| 1995-02-24 | 1,130 | 1,130 | 1,100 | 1,100 | 219,000 | 1,100 |
| 1995-02-23 | 1,150 | 1,150 | 1,110 | 1,130 | 210,000 | 1,130 |
| 1995-02-22 | 1,090 | 1,140 | 1,080 | 1,140 | 223,000 | 1,140 |
| 1995-02-21 | 1,080 | 1,090 | 1,080 | 1,090 | 87,000 | 1,090 |
| 1995-02-20 | 1,080 | 1,100 | 1,080 | 1,080 | 387,000 | 1,080 |
| 1995-02-17 | 1,100 | 1,100 | 1,080 | 1,080 | 228,000 | 1,080 |
| 1995-02-16 | 1,110 | 1,110 | 1,090 | 1,100 | 182,000 | 1,100 |
| 1995-02-15 | 1,110 | 1,110 | 1,100 | 1,110 | 231,000 | 1,110 |
| 1995-02-14 | 1,110 | 1,120 | 1,100 | 1,110 | 66,000 | 1,110 |
| 1995-02-13 | 1,110 | 1,120 | 1,110 | 1,120 | 75,000 | 1,120 |
| 1995-02-10 | 1,100 | 1,110 | 1,090 | 1,110 | 283,000 | 1,110 |
| 1995-02-09 | 1,110 | 1,120 | 1,100 | 1,100 | 196,000 | 1,100 |
| 1995-02-08 | 1,110 | 1,120 | 1,100 | 1,120 | 149,000 | 1,120 |
| 1995-02-07 | 1,120 | 1,120 | 1,100 | 1,100 | 83,000 | 1,100 |
| 1995-02-06 | 1,110 | 1,120 | 1,100 | 1,120 | 38,000 | 1,120 |
| 1995-02-03 | 1,110 | 1,130 | 1,100 | 1,100 | 374,000 | 1,100 |
| 1995-02-02 | 1,110 | 1,140 | 1,110 | 1,110 | 288,000 | 1,110 |
| 1995-02-01 | 1,110 | 1,130 | 1,100 | 1,120 | 367,000 | 1,120 |
| 1995-01-31 | 1,120 | 1,130 | 1,110 | 1,110 | 277,000 | 1,110 |
| 1995-01-30 | 1,110 | 1,140 | 1,110 | 1,140 | 256,000 | 1,140 |
| 1995-01-27 | 1,110 | 1,130 | 1,110 | 1,120 | 221,000 | 1,120 |
| 1995-01-26 | 1,150 | 1,150 | 1,120 | 1,140 | 180,000 | 1,140 |
| 1995-01-25 | 1,130 | 1,150 | 1,120 | 1,150 | 169,000 | 1,150 |
| 1995-01-24 | 1,090 | 1,160 | 1,090 | 1,130 | 261,000 | 1,130 |
| 1995-01-23 | 1,110 | 1,130 | 1,090 | 1,100 | 301,000 | 1,100 |
| 1995-01-20 | 1,110 | 1,130 | 1,110 | 1,120 | 541,000 | 1,120 |
| 1995-01-19 | 1,140 | 1,150 | 1,130 | 1,130 | 230,000 | 1,130 |
| 1995-01-18 | 1,140 | 1,140 | 1,130 | 1,130 | 220,000 | 1,130 |
| 1995-01-17 | 1,160 | 1,170 | 1,150 | 1,150 | 243,000 | 1,150 |
| 1995-01-13 | 1,180 | 1,190 | 1,160 | 1,180 | 398,000 | 1,180 |
| 1995-01-12 | 1,210 | 1,210 | 1,190 | 1,210 | 358,000 | 1,210 |
| 1995-01-11 | 1,200 | 1,220 | 1,200 | 1,220 | 366,000 | 1,220 |
| 1995-01-10 | 1,180 | 1,230 | 1,180 | 1,220 | 376,000 | 1,220 |
| 1995-01-09 | 1,150 | 1,200 | 1,150 | 1,170 | 180,000 | 1,170 |
| 1995-01-06 | 1,180 | 1,180 | 1,150 | 1,150 | 333,000 | 1,150 |
| 1995-01-05 | 1,230 | 1,250 | 1,180 | 1,190 | 418,000 | 1,190 |
| 1995-01-04 | 1,210 | 1,230 | 1,200 | 1,220 | 194,000 | 1,220 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株