4911 (株)資生堂 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 | 1,210 | 1,230 | 1,200 | 1,230 | 189,000 | 1,230 |
| 1995-12-28 | 1,230 | 1,240 | 1,210 | 1,210 | 414,000 | 1,210 |
| 1995-12-27 | 1,240 | 1,250 | 1,230 | 1,240 | 145,000 | 1,240 |
| 1995-12-26 | 1,270 | 1,270 | 1,250 | 1,260 | 561,000 | 1,260 |
| 1995-12-25 | 1,230 | 1,270 | 1,210 | 1,260 | 1,949,000 | 1,260 |
| 1995-12-22 | 1,190 | 1,220 | 1,190 | 1,210 | 1,091,000 | 1,210 |
| 1995-12-21 | 1,150 | 1,180 | 1,150 | 1,180 | 621,000 | 1,180 |
| 1995-12-20 | 1,140 | 1,150 | 1,130 | 1,150 | 367,000 | 1,150 |
| 1995-12-19 | 1,140 | 1,140 | 1,120 | 1,140 | 312,000 | 1,140 |
| 1995-12-18 | 1,160 | 1,170 | 1,150 | 1,160 | 242,000 | 1,160 |
| 1995-12-15 | 1,150 | 1,160 | 1,150 | 1,160 | 394,000 | 1,160 |
| 1995-12-14 | 1,150 | 1,170 | 1,150 | 1,150 | 648,000 | 1,150 |
| 1995-12-13 | 1,140 | 1,160 | 1,140 | 1,150 | 853,000 | 1,150 |
| 1995-12-12 | 1,130 | 1,140 | 1,130 | 1,140 | 217,000 | 1,140 |
| 1995-12-11 | 1,140 | 1,140 | 1,130 | 1,140 | 399,000 | 1,140 |
| 1995-12-08 | 1,130 | 1,150 | 1,120 | 1,140 | 823,000 | 1,140 |
| 1995-12-07 | 1,120 | 1,150 | 1,110 | 1,130 | 536,000 | 1,130 |
| 1995-12-06 | 1,120 | 1,120 | 1,100 | 1,100 | 611,000 | 1,100 |
| 1995-12-05 | 1,130 | 1,140 | 1,120 | 1,120 | 772,000 | 1,120 |
| 1995-12-04 | 1,140 | 1,150 | 1,120 | 1,130 | 575,000 | 1,130 |
| 1995-12-01 | 1,090 | 1,120 | 1,090 | 1,120 | 928,000 | 1,120 |
| 1995-11-30 | 1,080 | 1,090 | 1,080 | 1,080 | 405,000 | 1,080 |
| 1995-11-29 | 1,070 | 1,080 | 1,070 | 1,080 | 133,000 | 1,080 |
| 1995-11-28 | 1,050 | 1,080 | 1,050 | 1,070 | 201,000 | 1,070 |
| 1995-11-27 | 1,040 | 1,060 | 1,040 | 1,050 | 257,000 | 1,050 |
| 1995-11-24 | 1,060 | 1,070 | 1,050 | 1,050 | 255,000 | 1,050 |
| 1995-11-22 | 1,040 | 1,050 | 1,040 | 1,040 | 84,000 | 1,040 |
| 1995-11-21 | 1,040 | 1,070 | 1,040 | 1,060 | 328,000 | 1,060 |
| 1995-11-20 | 1,030 | 1,040 | 1,020 | 1,030 | 139,000 | 1,030 |
| 1995-11-17 | 1,030 | 1,030 | 1,020 | 1,030 | 220,000 | 1,030 |
| 1995-11-16 | 1,020 | 1,030 | 1,020 | 1,030 | 84,000 | 1,030 |
| 1995-11-15 | 1,010 | 1,020 | 1,000 | 1,010 | 198,000 | 1,010 |
| 1995-11-14 | 1,020 | 1,020 | 1,010 | 1,010 | 93,000 | 1,010 |
| 1995-11-13 | 1,020 | 1,020 | 1,010 | 1,020 | 50,000 | 1,020 |
| 1995-11-10 | 1,020 | 1,020 | 1,000 | 1,020 | 296,000 | 1,020 |
| 1995-11-09 | 1,000 | 1,030 | 1,000 | 1,020 | 425,000 | 1,020 |
| 1995-11-08 | 995 | 1,000 | 995 | 1,000 | 243,000 | 1,000 |
| 1995-11-07 | 1,000 | 1,010 | 1,000 | 1,000 | 150,000 | 1,000 |
| 1995-11-06 | 1,000 | 1,010 | 1,000 | 1,000 | 180,000 | 1,000 |
| 1995-11-02 | 994 | 1,000 | 994 | 1,000 | 124,000 | 1,000 |
| 1995-11-01 | 1,020 | 1,020 | 995 | 995 | 352,000 | 995 |
| 1995-10-31 | 1,010 | 1,030 | 1,000 | 1,030 | 340,000 | 1,030 |
| 1995-10-30 | 1,000 | 1,020 | 1,000 | 1,020 | 182,000 | 1,020 |
| 1995-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 181,000 | 1,000 |
| 1995-10-26 | 1,030 | 1,030 | 991 | 991 | 346,000 | 991 |
| 1995-10-25 | 1,030 | 1,050 | 1,020 | 1,040 | 639,000 | 1,040 |
| 1995-10-24 | 1,010 | 1,020 | 1,000 | 1,020 | 200,000 | 1,020 |
| 1995-10-23 | 1,010 | 1,010 | 1,010 | 1,010 | 319,000 | 1,010 |
| 1995-10-20 | 1,020 | 1,020 | 1,000 | 1,010 | 234,000 | 1,010 |
| 1995-10-19 | 1,020 | 1,030 | 1,010 | 1,030 | 148,000 | 1,030 |
| 1995-10-18 | 998 | 1,000 | 989 | 1,000 | 351,000 | 1,000 |
| 1995-10-17 | 1,010 | 1,010 | 996 | 999 | 424,000 | 999 |
| 1995-10-16 | 1,000 | 1,010 | 994 | 1,010 | 667,000 | 1,010 |
| 1995-10-13 | 1,020 | 1,020 | 1,000 | 1,010 | 206,000 | 1,010 |
| 1995-10-12 | 1,010 | 1,020 | 1,010 | 1,010 | 146,000 | 1,010 |
| 1995-10-11 | 1,030 | 1,030 | 1,010 | 1,010 | 264,000 | 1,010 |
| 1995-10-09 | 1,040 | 1,050 | 1,020 | 1,030 | 235,000 | 1,030 |
| 1995-10-06 | 1,030 | 1,040 | 1,020 | 1,040 | 231,000 | 1,040 |
| 1995-10-05 | 1,020 | 1,030 | 1,010 | 1,030 | 215,000 | 1,030 |
| 1995-10-04 | 1,020 | 1,030 | 1,010 | 1,020 | 419,000 | 1,020 |
| 1995-10-03 | 1,030 | 1,030 | 1,000 | 1,020 | 230,000 | 1,020 |
| 1995-10-02 | 1,030 | 1,030 | 1,020 | 1,020 | 65,000 | 1,020 |
| 1995-09-29 | 1,020 | 1,030 | 1,010 | 1,030 | 155,000 | 1,030 |
| 1995-09-28 | 1,030 | 1,030 | 1,020 | 1,030 | 108,000 | 1,030 |
| 1995-09-27 | 1,040 | 1,040 | 1,030 | 1,040 | 119,000 | 1,040 |
| 1995-09-26 | 1,030 | 1,030 | 1,020 | 1,030 | 79,000 | 1,030 |
| 1995-09-25 | 1,030 | 1,030 | 1,010 | 1,030 | 230,000 | 1,030 |
| 1995-09-22 | 1,030 | 1,040 | 1,020 | 1,030 | 186,000 | 1,030 |
| 1995-09-21 | 1,030 | 1,040 | 1,030 | 1,040 | 291,000 | 1,040 |
| 1995-09-20 | 1,060 | 1,060 | 1,040 | 1,040 | 102,000 | 1,040 |
| 1995-09-19 | 1,040 | 1,050 | 1,030 | 1,050 | 106,000 | 1,050 |
| 1995-09-18 | 1,050 | 1,050 | 1,030 | 1,030 | 174,000 | 1,030 |
| 1995-09-14 | 1,030 | 1,040 | 1,030 | 1,030 | 147,000 | 1,030 |
| 1995-09-13 | 1,050 | 1,050 | 1,030 | 1,030 | 64,000 | 1,030 |
| 1995-09-12 | 1,040 | 1,050 | 1,030 | 1,050 | 183,000 | 1,050 |
| 1995-09-11 | 1,060 | 1,060 | 1,030 | 1,040 | 112,000 | 1,040 |
| 1995-09-08 | 1,000 | 1,040 | 1,000 | 1,040 | 1,488,000 | 1,040 |
| 1995-09-07 | 1,030 | 1,040 | 1,020 | 1,020 | 171,000 | 1,020 |
| 1995-09-06 | 1,040 | 1,050 | 1,030 | 1,030 | 89,000 | 1,030 |
| 1995-09-05 | 1,040 | 1,040 | 1,020 | 1,030 | 254,000 | 1,030 |
| 1995-09-04 | 1,060 | 1,060 | 1,030 | 1,040 | 310,000 | 1,040 |
| 1995-09-01 | 1,020 | 1,050 | 1,020 | 1,040 | 631,000 | 1,040 |
| 1995-08-31 | 1,010 | 1,020 | 1,000 | 1,020 | 365,000 | 1,020 |
| 1995-08-30 | 1,000 | 1,010 | 994 | 994 | 138,000 | 994 |
| 1995-08-29 | 1,010 | 1,010 | 1,000 | 1,010 | 268,000 | 1,010 |
| 1995-08-28 | 1,010 | 1,010 | 1,000 | 1,000 | 63,000 | 1,000 |
| 1995-08-25 | 1,010 | 1,020 | 1,010 | 1,010 | 314,000 | 1,010 |
| 1995-08-24 | 1,000 | 1,020 | 1,000 | 1,020 | 246,000 | 1,020 |
| 1995-08-23 | 1,000 | 1,000 | 995 | 1,000 | 160,000 | 1,000 |
| 1995-08-22 | 997 | 1,000 | 996 | 1,000 | 97,000 | 1,000 |
| 1995-08-21 | 996 | 1,000 | 996 | 996 | 75,000 | 996 |
| 1995-08-18 | 1,000 | 1,010 | 990 | 995 | 394,000 | 995 |
| 1995-08-17 | 1,000 | 1,000 | 995 | 1,000 | 142,000 | 1,000 |
| 1995-08-16 | 990 | 1,010 | 986 | 1,000 | 503,000 | 1,000 |
| 1995-08-15 | 971 | 979 | 971 | 979 | 122,000 | 979 |
| 1995-08-14 | 970 | 980 | 970 | 971 | 132,000 | 971 |
| 1995-08-11 | 971 | 975 | 970 | 970 | 59,000 | 970 |
| 1995-08-10 | 980 | 980 | 970 | 978 | 187,000 | 978 |
| 1995-08-09 | 980 | 980 | 976 | 978 | 55,000 | 978 |
| 1995-08-08 | 980 | 985 | 975 | 980 | 103,000 | 980 |
| 1995-08-07 | 979 | 983 | 975 | 980 | 70,000 | 980 |
| 1995-08-04 | 989 | 989 | 974 | 974 | 98,000 | 974 |
| 1995-08-03 | 990 | 990 | 980 | 990 | 143,000 | 990 |
| 1995-08-02 | 984 | 990 | 981 | 990 | 141,000 | 990 |
| 1995-08-01 | 1,000 | 1,000 | 982 | 985 | 139,000 | 985 |
| 1995-07-31 | 979 | 1,000 | 979 | 1,000 | 227,000 | 1,000 |
| 1995-07-28 | 971 | 977 | 970 | 972 | 80,000 | 972 |
| 1995-07-27 | 970 | 980 | 970 | 979 | 124,000 | 979 |
| 1995-07-26 | 981 | 990 | 970 | 970 | 158,000 | 970 |
| 1995-07-25 | 998 | 1,010 | 998 | 1,000 | 293,000 | 1,000 |
| 1995-07-24 | 998 | 998 | 985 | 998 | 93,000 | 998 |
| 1995-07-21 | 1,000 | 1,000 | 988 | 988 | 81,000 | 988 |
| 1995-07-20 | 982 | 1,000 | 970 | 999 | 138,000 | 999 |
| 1995-07-19 | 982 | 982 | 972 | 973 | 99,000 | 973 |
| 1995-07-18 | 990 | 990 | 981 | 982 | 106,000 | 982 |
| 1995-07-17 | 975 | 999 | 975 | 980 | 101,000 | 980 |
| 1995-07-14 | 972 | 985 | 971 | 985 | 123,000 | 985 |
| 1995-07-13 | 1,010 | 1,010 | 982 | 982 | 192,000 | 982 |
| 1995-07-12 | 1,000 | 1,010 | 1,000 | 1,010 | 372,000 | 1,010 |
| 1995-07-11 | 975 | 994 | 971 | 994 | 203,000 | 994 |
| 1995-07-10 | 1,010 | 1,010 | 975 | 975 | 314,000 | 975 |
| 1995-07-07 | 987 | 1,010 | 970 | 980 | 566,000 | 980 |
| 1995-07-06 | 980 | 987 | 955 | 967 | 106,000 | 967 |
| 1995-07-05 | 978 | 989 | 978 | 988 | 49,000 | 988 |
| 1995-07-04 | 979 | 985 | 974 | 980 | 135,000 | 980 |
| 1995-07-03 | 955 | 975 | 955 | 974 | 266,000 | 974 |
| 1995-06-30 | 940 | 955 | 925 | 955 | 285,000 | 955 |
| 1995-06-29 | 989 | 990 | 950 | 950 | 204,000 | 950 |
| 1995-06-28 | 961 | 984 | 961 | 984 | 190,000 | 984 |
| 1995-06-27 | 998 | 998 | 976 | 987 | 232,000 | 987 |
| 1995-06-26 | 1,020 | 1,020 | 998 | 1,000 | 221,000 | 1,000 |
| 1995-06-23 | 997 | 1,010 | 997 | 1,010 | 310,000 | 1,010 |
| 1995-06-22 | 995 | 1,000 | 990 | 997 | 377,000 | 997 |
| 1995-06-21 | 998 | 1,010 | 990 | 995 | 174,000 | 995 |
| 1995-06-20 | 994 | 1,010 | 991 | 1,010 | 368,000 | 1,010 |
| 1995-06-19 | 990 | 995 | 983 | 995 | 180,000 | 995 |
| 1995-06-16 | 1,020 | 1,020 | 990 | 990 | 531,000 | 990 |
| 1995-06-15 | 964 | 1,020 | 964 | 1,000 | 706,000 | 1,000 |
| 1995-06-14 | 996 | 996 | 970 | 974 | 469,000 | 974 |
| 1995-06-13 | 997 | 997 | 985 | 996 | 95,000 | 996 |
| 1995-06-12 | 1,010 | 1,010 | 980 | 998 | 120,000 | 998 |
| 1995-06-09 | 990 | 1,010 | 990 | 1,010 | 231,000 | 1,010 |
| 1995-06-08 | 1,010 | 1,020 | 1,000 | 1,010 | 179,000 | 1,010 |
| 1995-06-07 | 1,030 | 1,030 | 1,020 | 1,030 | 116,000 | 1,030 |
| 1995-06-06 | 1,040 | 1,040 | 1,040 | 1,040 | 76,000 | 1,040 |
| 1995-06-05 | 1,040 | 1,040 | 1,030 | 1,040 | 32,000 | 1,040 |
| 1995-06-02 | 1,040 | 1,040 | 1,030 | 1,040 | 171,000 | 1,040 |
| 1995-06-01 | 1,020 | 1,040 | 1,020 | 1,020 | 380,000 | 1,020 |
| 1995-05-31 | 1,030 | 1,040 | 1,020 | 1,030 | 276,000 | 1,030 |
| 1995-05-30 | 1,030 | 1,040 | 1,030 | 1,040 | 536,000 | 1,040 |
| 1995-05-29 | 1,030 | 1,040 | 1,030 | 1,040 | 169,000 | 1,040 |
| 1995-05-26 | 1,030 | 1,040 | 1,020 | 1,040 | 150,000 | 1,040 |
| 1995-05-25 | 1,030 | 1,040 | 1,030 | 1,040 | 339,000 | 1,040 |
| 1995-05-24 | 1,020 | 1,040 | 1,020 | 1,030 | 111,000 | 1,030 |
| 1995-05-23 | 1,020 | 1,040 | 1,010 | 1,030 | 392,000 | 1,030 |
| 1995-05-22 | 1,010 | 1,020 | 1,010 | 1,010 | 261,000 | 1,010 |
| 1995-05-19 | 1,020 | 1,040 | 1,000 | 1,020 | 1,285,000 | 1,020 |
| 1995-05-18 | 1,050 | 1,050 | 1,030 | 1,040 | 286,000 | 1,040 |
| 1995-05-17 | 1,020 | 1,030 | 1,020 | 1,030 | 254,000 | 1,030 |
| 1995-05-16 | 1,040 | 1,040 | 1,020 | 1,020 | 241,000 | 1,020 |
| 1995-05-15 | 1,030 | 1,040 | 1,020 | 1,030 | 103,000 | 1,030 |
| 1995-05-12 | 1,030 | 1,030 | 1,020 | 1,030 | 230,000 | 1,030 |
| 1995-05-11 | 1,050 | 1,050 | 1,040 | 1,040 | 242,000 | 1,040 |
| 1995-05-10 | 1,050 | 1,050 | 1,040 | 1,050 | 189,000 | 1,050 |
| 1995-05-09 | 1,050 | 1,060 | 1,040 | 1,040 | 175,000 | 1,040 |
| 1995-05-08 | 1,050 | 1,060 | 1,040 | 1,060 | 257,000 | 1,060 |
| 1995-05-02 | 1,030 | 1,040 | 1,020 | 1,040 | 147,000 | 1,040 |
| 1995-05-01 | 1,020 | 1,030 | 1,020 | 1,020 | 151,000 | 1,020 |
| 1995-04-28 | 1,030 | 1,030 | 1,010 | 1,020 | 275,000 | 1,020 |
| 1995-04-27 | 1,020 | 1,030 | 1,020 | 1,020 | 211,000 | 1,020 |
| 1995-04-26 | 1,010 | 1,020 | 1,010 | 1,020 | 181,000 | 1,020 |
| 1995-04-25 | 1,020 | 1,020 | 1,010 | 1,010 | 354,000 | 1,010 |
| 1995-04-24 | 1,020 | 1,030 | 1,010 | 1,010 | 213,000 | 1,010 |
| 1995-04-21 | 1,030 | 1,030 | 1,010 | 1,020 | 733,000 | 1,020 |
| 1995-04-20 | 1,030 | 1,040 | 1,020 | 1,030 | 358,000 | 1,030 |
| 1995-04-19 | 1,020 | 1,030 | 1,020 | 1,030 | 187,000 | 1,030 |
| 1995-04-18 | 1,030 | 1,040 | 1,020 | 1,030 | 210,000 | 1,030 |
| 1995-04-17 | 1,020 | 1,030 | 1,010 | 1,030 | 295,000 | 1,030 |
| 1995-04-14 | 1,020 | 1,040 | 1,020 | 1,020 | 233,000 | 1,020 |
| 1995-04-13 | 1,030 | 1,030 | 1,020 | 1,020 | 180,000 | 1,020 |
| 1995-04-12 | 1,020 | 1,040 | 1,020 | 1,030 | 226,000 | 1,030 |
| 1995-04-11 | 1,040 | 1,040 | 1,020 | 1,020 | 185,000 | 1,020 |
| 1995-04-10 | 1,020 | 1,030 | 1,000 | 1,030 | 160,000 | 1,030 |
| 1995-04-07 | 1,020 | 1,030 | 1,010 | 1,020 | 68,000 | 1,020 |
| 1995-04-06 | 1,020 | 1,030 | 1,020 | 1,030 | 47,000 | 1,030 |
| 1995-04-05 | 1,030 | 1,040 | 1,020 | 1,030 | 165,000 | 1,030 |
| 1995-04-04 | 1,040 | 1,060 | 1,030 | 1,040 | 171,000 | 1,040 |
| 1995-04-03 | 1,060 | 1,060 | 1,030 | 1,030 | 297,000 | 1,030 |
| 1995-03-31 | 1,090 | 1,110 | 1,090 | 1,100 | 479,000 | 1,100 |
| 1995-03-30 | 1,060 | 1,090 | 1,060 | 1,080 | 403,000 | 1,080 |
| 1995-03-29 | 1,060 | 1,080 | 1,050 | 1,070 | 350,000 | 1,070 |
| 1995-03-28 | 1,030 | 1,080 | 1,030 | 1,080 | 425,000 | 1,080 |
| 1995-03-27 | 992 | 1,040 | 992 | 1,030 | 301,000 | 1,030 |
| 1995-03-24 | 971 | 982 | 971 | 982 | 307,000 | 982 |
| 1995-03-23 | 998 | 1,000 | 970 | 981 | 214,000 | 981 |
| 1995-03-22 | 1,020 | 1,020 | 1,000 | 1,000 | 130,000 | 1,000 |
| 1995-03-20 | 1,010 | 1,020 | 1,000 | 1,020 | 191,000 | 1,020 |
| 1995-03-17 | 1,020 | 1,030 | 1,010 | 1,010 | 372,000 | 1,010 |
| 1995-03-16 | 1,030 | 1,030 | 1,020 | 1,020 | 198,000 | 1,020 |
| 1995-03-15 | 1,040 | 1,040 | 1,030 | 1,030 | 2,046,000 | 1,030 |
| 1995-03-14 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000,000 | 1,040 |
| 1995-03-13 | 1,020 | 1,030 | 1,010 | 1,030 | 127,000 | 1,030 |
| 1995-03-10 | 1,030 | 1,040 | 1,010 | 1,040 | 381,000 | 1,040 |
| 1995-03-09 | 1,040 | 1,040 | 1,020 | 1,030 | 339,000 | 1,030 |
| 1995-03-08 | 1,020 | 1,030 | 1,020 | 1,030 | 124,000 | 1,030 |
| 1995-03-07 | 1,050 | 1,050 | 1,030 | 1,030 | 77,000 | 1,030 |
| 1995-03-06 | 1,040 | 1,050 | 1,030 | 1,040 | 36,000 | 1,040 |
| 1995-03-03 | 1,030 | 1,060 | 1,030 | 1,050 | 118,000 | 1,050 |
| 1995-03-02 | 1,050 | 1,050 | 1,040 | 1,050 | 217,000 | 1,050 |
| 1995-03-01 | 1,040 | 1,050 | 1,020 | 1,020 | 247,000 | 1,020 |
| 1995-02-28 | 1,040 | 1,060 | 1,030 | 1,050 | 155,000 | 1,050 |
| 1995-02-27 | 1,020 | 1,060 | 1,000 | 1,060 | 243,000 | 1,060 |
| 1995-02-24 | 1,060 | 1,060 | 1,050 | 1,060 | 250,000 | 1,060 |
| 1995-02-23 | 1,080 | 1,080 | 1,060 | 1,060 | 163,000 | 1,060 |
| 1995-02-22 | 1,090 | 1,110 | 1,090 | 1,090 | 169,000 | 1,090 |
| 1995-02-21 | 1,090 | 1,110 | 1,090 | 1,110 | 445,000 | 1,110 |
| 1995-02-20 | 1,060 | 1,090 | 1,060 | 1,080 | 265,000 | 1,080 |
| 1995-02-17 | 1,030 | 1,080 | 1,020 | 1,070 | 354,000 | 1,070 |
| 1995-02-16 | 1,040 | 1,040 | 1,010 | 1,030 | 323,000 | 1,030 |
| 1995-02-15 | 1,040 | 1,050 | 1,030 | 1,040 | 257,000 | 1,040 |
| 1995-02-14 | 1,070 | 1,070 | 1,040 | 1,040 | 152,000 | 1,040 |
| 1995-02-13 | 1,070 | 1,080 | 1,060 | 1,070 | 82,000 | 1,070 |
| 1995-02-10 | 1,080 | 1,080 | 1,060 | 1,070 | 237,000 | 1,070 |
| 1995-02-09 | 1,080 | 1,090 | 1,070 | 1,090 | 136,000 | 1,090 |
| 1995-02-08 | 1,080 | 1,100 | 1,070 | 1,090 | 282,000 | 1,090 |
| 1995-02-07 | 1,070 | 1,080 | 1,050 | 1,080 | 356,000 | 1,080 |
| 1995-02-06 | 1,060 | 1,060 | 1,050 | 1,060 | 105,000 | 1,060 |
| 1995-02-03 | 1,060 | 1,060 | 1,040 | 1,050 | 140,000 | 1,050 |
| 1995-02-02 | 1,070 | 1,070 | 1,040 | 1,050 | 434,000 | 1,050 |
| 1995-02-01 | 1,080 | 1,080 | 1,060 | 1,070 | 201,000 | 1,070 |
| 1995-01-31 | 1,090 | 1,090 | 1,060 | 1,070 | 6,183,000 | 1,070 |
| 1995-01-30 | 1,090 | 1,110 | 1,090 | 1,090 | 6,111,000 | 1,090 |
| 1995-01-27 | 1,080 | 1,090 | 1,070 | 1,070 | 135,000 | 1,070 |
| 1995-01-26 | 1,080 | 1,090 | 1,070 | 1,070 | 6,578,000 | 1,070 |
| 1995-01-25 | 1,120 | 1,120 | 1,070 | 1,070 | 6,795,000 | 1,070 |
| 1995-01-24 | 1,060 | 1,110 | 1,050 | 1,110 | 318,000 | 1,110 |
| 1995-01-23 | 1,110 | 1,110 | 1,050 | 1,060 | 296,000 | 1,060 |
| 1995-01-20 | 1,130 | 1,130 | 1,110 | 1,110 | 196,000 | 1,110 |
| 1995-01-19 | 1,160 | 1,160 | 1,130 | 1,130 | 239,000 | 1,130 |
| 1995-01-18 | 1,170 | 1,170 | 1,160 | 1,160 | 261,000 | 1,160 |
| 1995-01-17 | 1,170 | 1,170 | 1,160 | 1,170 | 55,000 | 1,170 |
| 1995-01-13 | 1,160 | 1,170 | 1,160 | 1,170 | 165,000 | 1,170 |
| 1995-01-12 | 1,170 | 1,170 | 1,160 | 1,160 | 34,000 | 1,160 |
| 1995-01-11 | 1,160 | 1,180 | 1,160 | 1,180 | 224,000 | 1,180 |
| 1995-01-10 | 1,160 | 1,170 | 1,160 | 1,160 | 88,000 | 1,160 |
| 1995-01-09 | 1,160 | 1,160 | 1,150 | 1,150 | 91,000 | 1,150 |
| 1995-01-06 | 1,190 | 1,190 | 1,160 | 1,160 | 152,000 | 1,160 |
| 1995-01-05 | 1,200 | 1,200 | 1,180 | 1,190 | 132,000 | 1,190 |
| 1995-01-04 | 1,190 | 1,190 | 1,180 | 1,190 | 77,000 | 1,190 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
