4551 鳥居薬品(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 | 1,600 | 1,620 | 1,600 | 1,610 | 27,000 | 1,610 |
| 1995-12-28 | 1,590 | 1,600 | 1,590 | 1,600 | 24,300 | 1,600 |
| 1995-12-27 | 1,600 | 1,600 | 1,580 | 1,580 | 48,100 | 1,580 |
| 1995-12-26 | 1,600 | 1,610 | 1,580 | 1,600 | 15,500 | 1,600 |
| 1995-12-25 | 1,580 | 1,600 | 1,570 | 1,600 | 35,200 | 1,600 |
| 1995-12-22 | 1,580 | 1,600 | 1,560 | 1,560 | 36,700 | 1,560 |
| 1995-12-21 | 1,580 | 1,590 | 1,560 | 1,570 | 37,500 | 1,570 |
| 1995-12-20 | 1,610 | 1,610 | 1,550 | 1,610 | 17,600 | 1,610 |
| 1995-12-19 | 1,580 | 1,600 | 1,580 | 1,590 | 3,000 | 1,590 |
| 1995-12-18 | 1,620 | 1,620 | 1,590 | 1,590 | 11,300 | 1,590 |
| 1995-12-15 | 1,610 | 1,620 | 1,600 | 1,620 | 12,300 | 1,620 |
| 1995-12-14 | 1,600 | 1,620 | 1,600 | 1,600 | 31,800 | 1,600 |
| 1995-12-13 | 1,580 | 1,610 | 1,580 | 1,600 | 15,700 | 1,600 |
| 1995-12-12 | 1,620 | 1,620 | 1,550 | 1,550 | 12,400 | 1,550 |
| 1995-12-11 | 1,600 | 1,650 | 1,600 | 1,610 | 34,500 | 1,610 |
| 1995-12-08 | 1,580 | 1,600 | 1,580 | 1,600 | 25,200 | 1,600 |
| 1995-12-07 | 1,550 | 1,580 | 1,530 | 1,580 | 70,300 | 1,580 |
| 1995-12-06 | 1,550 | 1,560 | 1,540 | 1,550 | 27,200 | 1,550 |
| 1995-12-05 | 1,550 | 1,550 | 1,540 | 1,550 | 6,200 | 1,550 |
| 1995-12-04 | 1,550 | 1,570 | 1,550 | 1,550 | 18,300 | 1,550 |
| 1995-12-01 | 1,550 | 1,550 | 1,540 | 1,540 | 11,100 | 1,540 |
| 1995-11-30 | 1,530 | 1,550 | 1,530 | 1,540 | 13,900 | 1,540 |
| 1995-11-29 | 1,520 | 1,560 | 1,510 | 1,550 | 17,700 | 1,550 |
| 1995-11-28 | 1,550 | 1,550 | 1,510 | 1,510 | 9,000 | 1,510 |
| 1995-11-27 | 1,540 | 1,550 | 1,500 | 1,550 | 13,600 | 1,550 |
| 1995-11-24 | 1,550 | 1,550 | 1,540 | 1,550 | 21,500 | 1,550 |
| 1995-11-22 | 1,520 | 1,540 | 1,520 | 1,540 | 11,600 | 1,540 |
| 1995-11-21 | 1,540 | 1,550 | 1,530 | 1,530 | 5,500 | 1,530 |
| 1995-11-20 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 | 1,540 |
| 1995-11-17 | 1,550 | 1,550 | 1,510 | 1,530 | 5,800 | 1,530 |
| 1995-11-16 | 1,540 | 1,550 | 1,540 | 1,550 | 4,800 | 1,550 |
| 1995-11-15 | 1,510 | 1,540 | 1,510 | 1,520 | 2,000 | 1,520 |
| 1995-11-14 | 1,550 | 1,550 | 1,510 | 1,510 | 14,200 | 1,510 |
| 1995-11-13 | 1,520 | 1,550 | 1,520 | 1,550 | 3,600 | 1,550 |
| 1995-11-10 | 1,530 | 1,550 | 1,520 | 1,520 | 19,700 | 1,520 |
| 1995-11-09 | 1,550 | 1,550 | 1,520 | 1,520 | 5,600 | 1,520 |
| 1995-11-08 | 1,490 | 1,540 | 1,490 | 1,540 | 900 | 1,540 |
| 1995-11-07 | 1,510 | 1,520 | 1,490 | 1,490 | 6,500 | 1,490 |
| 1995-11-06 | 1,550 | 1,550 | 1,500 | 1,500 | 23,800 | 1,500 |
| 1995-11-02 | 1,560 | 1,560 | 1,510 | 1,520 | 5,100 | 1,520 |
| 1995-11-01 | 1,550 | 1,550 | 1,510 | 1,510 | 3,400 | 1,510 |
| 1995-10-31 | 1,550 | 1,580 | 1,550 | 1,550 | 33,100 | 1,550 |
| 1995-10-30 | 1,520 | 1,550 | 1,520 | 1,550 | 1,100 | 1,550 |
| 1995-10-27 | 1,530 | 1,530 | 1,500 | 1,510 | 45,400 | 1,510 |
| 1995-10-26 | 1,550 | 1,550 | 1,490 | 1,500 | 18,700 | 1,500 |
| 1995-10-25 | 1,530 | 1,530 | 1,500 | 1,520 | 10,900 | 1,520 |
| 1995-10-24 | 1,520 | 1,530 | 1,480 | 1,480 | 10,200 | 1,480 |
| 1995-10-23 | 1,540 | 1,540 | 1,520 | 1,520 | 5,000 | 1,520 |
| 1995-10-20 | 1,540 | 1,550 | 1,540 | 1,540 | 2,200 | 1,540 |
| 1995-10-19 | 1,580 | 1,580 | 1,510 | 1,510 | 40,500 | 1,510 |
| 1995-10-18 | 1,570 | 1,570 | 1,540 | 1,550 | 7,500 | 1,550 |
| 1995-10-17 | 1,600 | 1,600 | 1,550 | 1,550 | 4,300 | 1,550 |
| 1995-10-16 | 1,610 | 1,610 | 1,600 | 1,600 | 1,500 | 1,600 |
| 1995-10-13 | 1,600 | 1,620 | 1,600 | 1,610 | 4,100 | 1,610 |
| 1995-10-12 | 1,600 | 1,640 | 1,600 | 1,640 | 3,500 | 1,640 |
| 1995-10-11 | 1,610 | 1,620 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1995-10-09 | 1,650 | 1,650 | 1,600 | 1,650 | 2,700 | 1,650 |
| 1995-10-06 | 1,640 | 1,650 | 1,580 | 1,650 | 7,000 | 1,650 |
| 1995-10-05 | 1,620 | 1,650 | 1,610 | 1,640 | 5,300 | 1,640 |
| 1995-10-04 | 1,630 | 1,650 | 1,630 | 1,650 | 6,500 | 1,650 |
| 1995-10-03 | 1,630 | 1,640 | 1,600 | 1,630 | 4,200 | 1,630 |
| 1995-10-02 | 1,590 | 1,650 | 1,590 | 1,600 | 4,100 | 1,600 |
| 1995-09-29 | 1,580 | 1,600 | 1,550 | 1,600 | 9,500 | 1,600 |
| 1995-09-28 | 1,570 | 1,620 | 1,560 | 1,560 | 5,700 | 1,560 |
| 1995-09-27 | 1,560 | 1,560 | 1,510 | 1,540 | 18,700 | 1,540 |
| 1995-09-26 | 1,590 | 1,590 | 1,550 | 1,550 | 2,700 | 1,550 |
| 1995-09-25 | 1,600 | 1,600 | 1,570 | 1,570 | 6,100 | 1,570 |
| 1995-09-22 | 1,590 | 1,590 | 1,540 | 1,570 | 13,700 | 1,570 |
| 1995-09-21 | 1,560 | 1,600 | 1,530 | 1,600 | 3,400 | 1,600 |
| 1995-09-20 | 1,610 | 1,610 | 1,520 | 1,600 | 2,300 | 1,600 |
| 1995-09-19 | 1,550 | 1,620 | 1,550 | 1,600 | 7,200 | 1,600 |
| 1995-09-18 | 1,650 | 1,650 | 1,590 | 1,590 | 14,600 | 1,590 |
| 1995-09-14 | 1,640 | 1,650 | 1,610 | 1,620 | 6,800 | 1,620 |
| 1995-09-13 | 1,610 | 1,650 | 1,610 | 1,640 | 8,700 | 1,640 |
| 1995-09-12 | 1,610 | 1,610 | 1,600 | 1,610 | 10,800 | 1,610 |
| 1995-09-11 | 1,650 | 1,660 | 1,610 | 1,610 | 4,700 | 1,610 |
| 1995-09-08 | 1,600 | 1,630 | 1,600 | 1,600 | 18,400 | 1,600 |
| 1995-09-07 | 1,660 | 1,660 | 1,600 | 1,610 | 25,000 | 1,610 |
| 1995-09-06 | 1,650 | 1,700 | 1,640 | 1,660 | 22,600 | 1,660 |
| 1995-09-05 | 1,640 | 1,660 | 1,590 | 1,660 | 13,200 | 1,660 |
| 1995-09-04 | 1,600 | 1,650 | 1,600 | 1,610 | 15,600 | 1,610 |
| 1995-09-01 | 1,600 | 1,600 | 1,600 | 1,600 | 14,400 | 1,600 |
| 1995-08-31 | 1,630 | 1,660 | 1,620 | 1,650 | 12,000 | 1,650 |
| 1995-08-30 | 1,600 | 1,630 | 1,580 | 1,590 | 13,100 | 1,590 |
| 1995-08-29 | 1,590 | 1,600 | 1,560 | 1,600 | 5,800 | 1,600 |
| 1995-08-28 | 1,620 | 1,620 | 1,590 | 1,600 | 17,100 | 1,600 |
| 1995-08-25 | 1,650 | 1,660 | 1,590 | 1,590 | 29,900 | 1,590 |
| 1995-08-24 | 1,600 | 1,630 | 1,570 | 1,630 | 18,200 | 1,630 |
| 1995-08-23 | 1,550 | 1,600 | 1,540 | 1,580 | 12,500 | 1,580 |
| 1995-08-22 | 1,550 | 1,560 | 1,540 | 1,540 | 5,200 | 1,540 |
| 1995-08-21 | 1,550 | 1,560 | 1,510 | 1,550 | 17,400 | 1,550 |
| 1995-08-18 | 1,540 | 1,560 | 1,540 | 1,550 | 18,600 | 1,550 |
| 1995-08-17 | 1,520 | 1,550 | 1,510 | 1,550 | 14,200 | 1,550 |
| 1995-08-16 | 1,500 | 1,570 | 1,500 | 1,550 | 16,900 | 1,550 |
| 1995-08-15 | 1,460 | 1,460 | 1,460 | 1,460 | 20,100 | 1,460 |
| 1995-08-14 | 1,510 | 1,510 | 1,450 | 1,450 | 4,500 | 1,450 |
| 1995-08-11 | 1,480 | 1,510 | 1,480 | 1,510 | 4,900 | 1,510 |
| 1995-08-10 | 1,510 | 1,510 | 1,470 | 1,470 | 29,600 | 1,470 |
| 1995-08-09 | 1,540 | 1,540 | 1,510 | 1,540 | 5,900 | 1,540 |
| 1995-08-07 | 1,530 | 1,530 | 1,520 | 1,530 | 800 | 1,530 |
| 1995-08-04 | 1,450 | 1,450 | 1,440 | 1,450 | 2,300 | 1,450 |
| 1995-08-03 | 1,510 | 1,510 | 1,440 | 1,440 | 16,800 | 1,440 |
| 1995-08-02 | 1,510 | 1,510 | 1,490 | 1,500 | 10,300 | 1,500 |
| 1995-08-01 | 1,530 | 1,530 | 1,500 | 1,500 | 12,700 | 1,500 |
| 1995-07-31 | 1,550 | 1,550 | 1,530 | 1,540 | 5,200 | 1,540 |
| 1995-07-28 | 1,540 | 1,540 | 1,500 | 1,540 | 7,100 | 1,540 |
| 1995-07-27 | 1,540 | 1,550 | 1,530 | 1,540 | 9,400 | 1,540 |
| 1995-07-26 | 1,550 | 1,560 | 1,550 | 1,550 | 7,200 | 1,550 |
| 1995-07-25 | 1,610 | 1,610 | 1,550 | 1,550 | 7,100 | 1,550 |
| 1995-07-24 | 1,600 | 1,600 | 1,570 | 1,570 | 600 | 1,570 |
| 1995-07-21 | 1,560 | 1,600 | 1,560 | 1,600 | 1,500 | 1,600 |
| 1995-07-20 | 1,560 | 1,560 | 1,550 | 1,560 | 1,300 | 1,560 |
| 1995-07-19 | 1,560 | 1,560 | 1,560 | 1,560 | 1,300 | 1,560 |
| 1995-07-18 | 1,600 | 1,620 | 1,560 | 1,560 | 5,600 | 1,560 |
| 1995-07-17 | 1,550 | 1,560 | 1,550 | 1,550 | 6,200 | 1,550 |
| 1995-07-14 | 1,600 | 1,600 | 1,580 | 1,580 | 500 | 1,580 |
| 1995-07-13 | 1,600 | 1,600 | 1,580 | 1,600 | 1,400 | 1,600 |
| 1995-07-12 | 1,630 | 1,630 | 1,580 | 1,600 | 14,200 | 1,600 |
| 1995-07-11 | 1,610 | 1,620 | 1,600 | 1,600 | 1,400 | 1,600 |
| 1995-07-10 | 1,650 | 1,650 | 1,600 | 1,600 | 10,400 | 1,600 |
| 1995-07-07 | 1,600 | 1,650 | 1,600 | 1,650 | 6,500 | 1,650 |
| 1995-07-06 | 1,650 | 1,650 | 1,570 | 1,650 | 13,100 | 1,650 |
| 1995-07-05 | 1,680 | 1,680 | 1,650 | 1,650 | 12,700 | 1,650 |
| 1995-07-04 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1995-07-03 | 1,670 | 1,670 | 1,600 | 1,600 | 8,900 | 1,600 |
| 1995-06-30 | 1,690 | 1,710 | 1,680 | 1,700 | 38,300 | 1,700 |
| 1995-06-29 | 1,720 | 1,730 | 1,690 | 1,700 | 39,900 | 1,700 |
| 1995-06-28 | 1,700 | 1,710 | 1,690 | 1,710 | 10,100 | 1,710 |
| 1995-06-27 | 1,710 | 1,720 | 1,710 | 1,710 | 34,600 | 1,710 |
| 1995-06-26 | 1,700 | 1,720 | 1,690 | 1,720 | 12,500 | 1,720 |
| 1995-06-23 | 1,690 | 1,700 | 1,690 | 1,690 | 19,400 | 1,690 |
| 1995-06-22 | 1,680 | 1,680 | 1,680 | 1,680 | 12,900 | 1,680 |
| 1995-06-21 | 1,690 | 1,700 | 1,690 | 1,690 | 10,700 | 1,690 |
| 1995-06-20 | 1,720 | 1,720 | 1,680 | 1,690 | 8,400 | 1,690 |
| 1995-06-19 | 1,710 | 1,720 | 1,700 | 1,720 | 23,400 | 1,720 |
| 1995-06-16 | 1,650 | 1,650 | 1,650 | 1,650 | 11,600 | 1,650 |
| 1995-06-15 | 1,590 | 1,620 | 1,580 | 1,620 | 20,700 | 1,620 |
| 1995-06-14 | 1,600 | 1,630 | 1,590 | 1,590 | 16,200 | 1,590 |
| 1995-06-13 | 1,610 | 1,620 | 1,580 | 1,600 | 12,700 | 1,600 |
| 1995-06-12 | 1,600 | 1,620 | 1,550 | 1,550 | 14,200 | 1,550 |
| 1995-06-09 | 1,600 | 1,650 | 1,600 | 1,620 | 33,400 | 1,620 |
| 1995-06-08 | 1,620 | 1,630 | 1,620 | 1,620 | 1,600 | 1,620 |
| 1995-06-07 | 1,560 | 1,580 | 1,550 | 1,580 | 38,900 | 1,580 |
| 1995-06-06 | 1,510 | 1,550 | 1,510 | 1,550 | 11,700 | 1,550 |
| 1995-06-05 | 1,460 | 1,500 | 1,460 | 1,500 | 7,400 | 1,500 |
| 1995-06-02 | 1,450 | 1,450 | 1,410 | 1,430 | 37,100 | 1,430 |
| 1995-06-01 | 1,600 | 1,600 | 1,590 | 1,590 | 400 | 1,590 |
| 1995-05-31 | 1,700 | 1,700 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1995-05-30 | 1,720 | 1,720 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1995-05-29 | 1,720 | 1,720 | 1,720 | 1,720 | 2,200 | 1,720 |
| 1995-05-26 | 1,750 | 1,750 | 1,750 | 1,750 | 1,300 | 1,750 |
| 1995-05-25 | 1,780 | 1,780 | 1,760 | 1,760 | 6,500 | 1,760 |
| 1995-05-24 | 1,780 | 1,780 | 1,770 | 1,770 | 700 | 1,770 |
| 1995-05-23 | 1,780 | 1,780 | 1,760 | 1,760 | 3,000 | 1,760 |
| 1995-05-22 | 1,800 | 1,800 | 1,780 | 1,780 | 2,300 | 1,780 |
| 1995-05-19 | 1,860 | 1,860 | 1,800 | 1,800 | 2,100 | 1,800 |
| 1995-05-18 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 1,890 |
| 1995-05-17 | 1,820 | 1,850 | 1,820 | 1,830 | 300 | 1,830 |
| 1995-05-16 | 1,840 | 1,840 | 1,840 | 1,840 | 200 | 1,840 |
| 1995-05-15 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1995-05-12 | 1,910 | 1,910 | 1,910 | 1,910 | 100 | 1,910 |
| 1995-05-11 | 1,810 | 1,830 | 1,810 | 1,830 | 400 | 1,830 |
| 1995-05-10 | 1,790 | 1,790 | 1,780 | 1,790 | 2,700 | 1,790 |
| 1995-05-09 | 1,790 | 1,810 | 1,790 | 1,800 | 13,700 | 1,800 |
| 1995-05-08 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 1995-05-02 | 1,760 | 1,770 | 1,760 | 1,760 | 2,800 | 1,760 |
| 1995-05-01 | 1,800 | 1,800 | 1,750 | 1,750 | 2,100 | 1,750 |
| 1995-04-28 | 1,840 | 1,850 | 1,830 | 1,830 | 17,400 | 1,830 |
| 1995-04-27 | 1,860 | 1,860 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1995-04-26 | 1,830 | 1,860 | 1,830 | 1,860 | 200 | 1,860 |
| 1995-04-25 | 1,870 | 1,870 | 1,850 | 1,860 | 10,700 | 1,860 |
| 1995-04-24 | 1,820 | 1,860 | 1,820 | 1,860 | 800 | 1,860 |
| 1995-04-21 | 1,870 | 1,870 | 1,820 | 1,820 | 5,800 | 1,820 |
| 1995-04-20 | 1,860 | 1,860 | 1,820 | 1,830 | 7,300 | 1,830 |
| 1995-04-19 | 1,860 | 1,860 | 1,860 | 1,860 | 200 | 1,860 |
| 1995-04-18 | 1,890 | 1,890 | 1,890 | 1,890 | 300 | 1,890 |
| 1995-04-17 | 1,820 | 1,830 | 1,820 | 1,830 | 6,200 | 1,830 |
| 1995-04-14 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 1995-04-13 | 1,840 | 1,840 | 1,810 | 1,820 | 1,400 | 1,820 |
| 1995-04-12 | 1,850 | 1,860 | 1,840 | 1,840 | 5,300 | 1,840 |
| 1995-04-11 | 1,870 | 1,870 | 1,850 | 1,850 | 4,000 | 1,850 |
| 1995-04-10 | 1,900 | 1,900 | 1,870 | 1,870 | 5,600 | 1,870 |
| 1995-04-07 | 1,930 | 1,930 | 1,900 | 1,910 | 1,000 | 1,910 |
| 1995-04-06 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 1995-04-05 | 1,900 | 1,920 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1995-04-04 | 1,920 | 1,920 | 1,920 | 1,920 | 300 | 1,920 |
| 1995-04-03 | 1,900 | 1,900 | 1,900 | 1,900 | 1,200 | 1,900 |
| 1995-03-31 | 1,920 | 1,920 | 1,920 | 1,920 | 1,200 | 1,920 |
| 1995-03-30 | 1,920 | 1,920 | 1,920 | 1,920 | 3,200 | 1,920 |
| 1995-03-28 | 1,920 | 2,000 | 1,920 | 2,000 | 400 | 2,000 |
| 1995-03-27 | 1,960 | 1,960 | 1,920 | 1,920 | 7,000 | 1,920 |
| 1995-03-24 | 1,990 | 1,990 | 1,950 | 1,960 | 12,100 | 1,960 |
| 1995-03-23 | 1,960 | 1,970 | 1,950 | 1,960 | 7,000 | 1,960 |
| 1995-03-22 | 1,960 | 1,980 | 1,960 | 1,960 | 5,300 | 1,960 |
| 1995-03-20 | 1,930 | 2,010 | 1,930 | 2,000 | 10,600 | 2,000 |
| 1995-03-17 | 1,970 | 1,970 | 1,940 | 1,970 | 8,600 | 1,970 |
| 1995-03-16 | 1,970 | 1,970 | 1,970 | 1,970 | 4,500 | 1,970 |
| 1995-03-15 | 1,940 | 2,000 | 1,940 | 2,000 | 400 | 2,000 |
| 1995-03-14 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,930 |
| 1995-03-13 | 1,960 | 1,960 | 1,930 | 1,930 | 11,600 | 1,930 |
| 1995-03-10 | 1,930 | 1,950 | 1,930 | 1,930 | 800 | 1,930 |
| 1995-03-09 | 1,930 | 1,930 | 1,930 | 1,930 | 1,600 | 1,930 |
| 1995-03-08 | 1,950 | 1,950 | 1,920 | 1,920 | 7,800 | 1,920 |
| 1995-03-07 | 1,970 | 1,990 | 1,970 | 1,980 | 5,900 | 1,980 |
| 1995-03-06 | 1,980 | 2,000 | 1,970 | 1,970 | 5,500 | 1,970 |
| 1995-03-02 | 1,940 | 1,970 | 1,940 | 1,940 | 23,800 | 1,940 |
| 1995-03-01 | 1,970 | 1,970 | 1,940 | 1,940 | 19,200 | 1,940 |
| 1995-02-28 | 2,000 | 2,000 | 1,990 | 2,000 | 6,400 | 2,000 |
| 1995-02-27 | 1,990 | 1,990 | 1,980 | 1,980 | 22,100 | 1,980 |
| 1995-02-24 | 2,100 | 2,110 | 2,080 | 2,080 | 3,300 | 2,080 |
| 1995-02-23 | 1,980 | 2,040 | 1,980 | 2,040 | 8,400 | 2,040 |
| 1995-02-22 | 2,050 | 2,050 | 1,990 | 2,020 | 6,600 | 2,020 |
| 1995-02-21 | 2,100 | 2,100 | 2,000 | 2,100 | 1,700 | 2,100 |
| 1995-02-20 | 2,170 | 2,170 | 2,110 | 2,110 | 600 | 2,110 |
| 1995-02-17 | 2,150 | 2,160 | 2,140 | 2,160 | 5,300 | 2,160 |
| 1995-02-16 | 2,150 | 2,150 | 2,150 | 2,150 | 8,300 | 2,150 |
| 1995-02-15 | 2,110 | 2,190 | 2,110 | 2,190 | 1,100 | 2,190 |
| 1995-02-14 | 2,140 | 2,150 | 2,110 | 2,140 | 73,900 | 2,140 |
| 1995-02-13 | 2,150 | 2,150 | 2,150 | 2,150 | 900 | 2,150 |
| 1995-02-10 | 2,150 | 2,150 | 2,110 | 2,150 | 29,300 | 2,150 |
| 1995-02-09 | 2,140 | 2,140 | 2,110 | 2,110 | 6,100 | 2,110 |
| 1995-02-08 | 2,080 | 2,140 | 2,070 | 2,140 | 18,600 | 2,140 |
| 1995-02-07 | 2,080 | 2,080 | 2,060 | 2,080 | 74,200 | 2,080 |
| 1995-02-06 | 2,080 | 2,080 | 2,080 | 2,080 | 4,400 | 2,080 |
| 1995-02-03 | 2,100 | 2,100 | 2,060 | 2,100 | 2,300 | 2,100 |
| 1995-02-02 | 2,120 | 2,120 | 2,100 | 2,100 | 7,800 | 2,100 |
| 1995-02-01 | 2,150 | 2,150 | 2,120 | 2,120 | 300 | 2,120 |
| 1995-01-31 | 2,120 | 2,120 | 2,120 | 2,120 | 9,200 | 2,120 |
| 1995-01-30 | 2,130 | 2,200 | 2,130 | 2,200 | 900 | 2,200 |
| 1995-01-27 | 2,120 | 2,140 | 2,120 | 2,120 | 7,000 | 2,120 |
| 1995-01-26 | 2,200 | 2,200 | 2,060 | 2,150 | 2,100 | 2,150 |
| 1995-01-25 | 2,240 | 2,240 | 2,200 | 2,200 | 5,400 | 2,200 |
| 1995-01-24 | 2,120 | 2,120 | 2,120 | 2,120 | 2,200 | 2,120 |
| 1995-01-23 | 2,260 | 2,260 | 2,210 | 2,220 | 4,900 | 2,220 |
| 1995-01-20 | 2,250 | 2,300 | 2,200 | 2,300 | 3,000 | 2,300 |
| 1995-01-19 | 2,270 | 2,270 | 2,250 | 2,260 | 6,800 | 2,260 |
| 1995-01-18 | 2,330 | 2,330 | 2,250 | 2,250 | 1,300 | 2,250 |
| 1995-01-17 | 2,370 | 2,370 | 2,340 | 2,340 | 24,900 | 2,340 |
| 1995-01-13 | 2,340 | 2,420 | 2,310 | 2,420 | 21,000 | 2,420 |
| 1995-01-12 | 2,310 | 2,350 | 2,300 | 2,350 | 17,500 | 2,350 |
| 1995-01-11 | 2,300 | 2,350 | 2,290 | 2,350 | 15,000 | 2,350 |
| 1995-01-10 | 2,250 | 2,320 | 2,250 | 2,300 | 18,400 | 2,300 |
| 1995-01-09 | 2,240 | 2,280 | 2,240 | 2,270 | 14,500 | 2,270 |
| 1995-01-06 | 2,300 | 2,320 | 2,250 | 2,280 | 6,100 | 2,280 |
| 1995-01-05 | 2,360 | 2,360 | 2,340 | 2,340 | 5,900 | 2,340 |
| 1995-01-04 | 2,380 | 2,380 | 2,330 | 2,380 | 1,600 | 2,380 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
