5108 (株)ブリヂストン 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 | 1,610 | 1,640 | 1,610 | 1,640 | 1,398,000 | 1,640 |
| 1995-12-28 | 1,600 | 1,600 | 1,580 | 1,580 | 771,000 | 1,580 |
| 1995-12-27 | 1,590 | 1,610 | 1,590 | 1,600 | 1,481,000 | 1,600 |
| 1995-12-26 | 1,570 | 1,580 | 1,560 | 1,580 | 704,000 | 1,580 |
| 1995-12-25 | 1,570 | 1,570 | 1,560 | 1,560 | 337,000 | 1,560 |
| 1995-12-22 | 1,560 | 1,570 | 1,550 | 1,570 | 822,000 | 1,570 |
| 1995-12-21 | 1,540 | 1,560 | 1,540 | 1,560 | 910,000 | 1,560 |
| 1995-12-20 | 1,520 | 1,540 | 1,510 | 1,540 | 1,024,000 | 1,540 |
| 1995-12-19 | 1,500 | 1,510 | 1,490 | 1,500 | 690,000 | 1,500 |
| 1995-12-18 | 1,520 | 1,520 | 1,500 | 1,510 | 393,000 | 1,510 |
| 1995-12-15 | 1,540 | 1,540 | 1,500 | 1,510 | 629,000 | 1,510 |
| 1995-12-14 | 1,520 | 1,530 | 1,510 | 1,520 | 466,000 | 1,520 |
| 1995-12-13 | 1,530 | 1,530 | 1,510 | 1,510 | 509,000 | 1,510 |
| 1995-12-12 | 1,520 | 1,530 | 1,510 | 1,530 | 558,000 | 1,530 |
| 1995-12-11 | 1,510 | 1,510 | 1,500 | 1,510 | 472,000 | 1,510 |
| 1995-12-08 | 1,530 | 1,530 | 1,490 | 1,500 | 2,539,000 | 1,500 |
| 1995-12-07 | 1,520 | 1,530 | 1,510 | 1,530 | 1,026,000 | 1,530 |
| 1995-12-06 | 1,500 | 1,510 | 1,490 | 1,510 | 658,000 | 1,510 |
| 1995-12-05 | 1,490 | 1,500 | 1,480 | 1,500 | 306,000 | 1,500 |
| 1995-12-04 | 1,510 | 1,510 | 1,490 | 1,490 | 613,000 | 1,490 |
| 1995-12-01 | 1,500 | 1,510 | 1,490 | 1,500 | 1,222,000 | 1,500 |
| 1995-11-30 | 1,500 | 1,500 | 1,490 | 1,500 | 851,000 | 1,500 |
| 1995-11-29 | 1,480 | 1,500 | 1,480 | 1,490 | 949,000 | 1,490 |
| 1995-11-28 | 1,490 | 1,490 | 1,470 | 1,480 | 650,000 | 1,480 |
| 1995-11-27 | 1,480 | 1,490 | 1,470 | 1,490 | 674,000 | 1,490 |
| 1995-11-24 | 1,470 | 1,490 | 1,470 | 1,490 | 745,000 | 1,490 |
| 1995-11-22 | 1,470 | 1,470 | 1,460 | 1,470 | 905,000 | 1,470 |
| 1995-11-21 | 1,470 | 1,470 | 1,460 | 1,470 | 593,000 | 1,470 |
| 1995-11-20 | 1,470 | 1,470 | 1,460 | 1,470 | 372,000 | 1,470 |
| 1995-11-17 | 1,470 | 1,470 | 1,450 | 1,470 | 706,000 | 1,470 |
| 1995-11-16 | 1,460 | 1,460 | 1,450 | 1,460 | 448,000 | 1,460 |
| 1995-11-15 | 1,450 | 1,460 | 1,440 | 1,450 | 408,000 | 1,450 |
| 1995-11-14 | 1,470 | 1,470 | 1,450 | 1,450 | 374,000 | 1,450 |
| 1995-11-13 | 1,460 | 1,460 | 1,440 | 1,460 | 462,000 | 1,460 |
| 1995-11-10 | 1,460 | 1,460 | 1,440 | 1,450 | 461,000 | 1,450 |
| 1995-11-09 | 1,450 | 1,470 | 1,450 | 1,460 | 778,000 | 1,460 |
| 1995-11-08 | 1,450 | 1,460 | 1,450 | 1,450 | 376,000 | 1,450 |
| 1995-11-07 | 1,450 | 1,460 | 1,440 | 1,460 | 489,000 | 1,460 |
| 1995-11-06 | 1,440 | 1,450 | 1,430 | 1,450 | 571,000 | 1,450 |
| 1995-11-02 | 1,410 | 1,440 | 1,400 | 1,440 | 557,000 | 1,440 |
| 1995-11-01 | 1,410 | 1,410 | 1,390 | 1,400 | 850,000 | 1,400 |
| 1995-10-31 | 1,410 | 1,420 | 1,400 | 1,420 | 650,000 | 1,420 |
| 1995-10-30 | 1,420 | 1,420 | 1,400 | 1,420 | 877,000 | 1,420 |
| 1995-10-27 | 1,440 | 1,440 | 1,400 | 1,400 | 1,350,000 | 1,400 |
| 1995-10-26 | 1,450 | 1,450 | 1,440 | 1,440 | 568,000 | 1,440 |
| 1995-10-25 | 1,450 | 1,460 | 1,450 | 1,450 | 485,000 | 1,450 |
| 1995-10-24 | 1,440 | 1,470 | 1,440 | 1,460 | 539,000 | 1,460 |
| 1995-10-23 | 1,470 | 1,480 | 1,450 | 1,460 | 280,000 | 1,460 |
| 1995-10-20 | 1,440 | 1,470 | 1,430 | 1,470 | 773,000 | 1,470 |
| 1995-10-19 | 1,450 | 1,460 | 1,430 | 1,430 | 751,000 | 1,430 |
| 1995-10-18 | 1,460 | 1,460 | 1,450 | 1,460 | 763,000 | 1,460 |
| 1995-10-17 | 1,480 | 1,480 | 1,460 | 1,470 | 387,000 | 1,470 |
| 1995-10-16 | 1,480 | 1,480 | 1,470 | 1,480 | 277,000 | 1,480 |
| 1995-10-13 | 1,460 | 1,480 | 1,460 | 1,480 | 428,000 | 1,480 |
| 1995-10-12 | 1,470 | 1,480 | 1,460 | 1,470 | 170,000 | 1,470 |
| 1995-10-11 | 1,470 | 1,480 | 1,460 | 1,460 | 306,000 | 1,460 |
| 1995-10-09 | 1,480 | 1,480 | 1,470 | 1,470 | 330,000 | 1,470 |
| 1995-10-06 | 1,480 | 1,490 | 1,470 | 1,480 | 804,000 | 1,480 |
| 1995-10-05 | 1,490 | 1,490 | 1,470 | 1,480 | 780,000 | 1,480 |
| 1995-10-04 | 1,480 | 1,490 | 1,470 | 1,480 | 502,000 | 1,480 |
| 1995-10-03 | 1,470 | 1,480 | 1,460 | 1,480 | 283,000 | 1,480 |
| 1995-10-02 | 1,480 | 1,480 | 1,460 | 1,460 | 250,000 | 1,460 |
| 1995-09-29 | 1,490 | 1,500 | 1,470 | 1,470 | 743,000 | 1,470 |
| 1995-09-28 | 1,480 | 1,490 | 1,470 | 1,480 | 394,000 | 1,480 |
| 1995-09-27 | 1,470 | 1,490 | 1,460 | 1,480 | 500,000 | 1,480 |
| 1995-09-26 | 1,460 | 1,470 | 1,460 | 1,460 | 331,000 | 1,460 |
| 1995-09-25 | 1,470 | 1,480 | 1,450 | 1,450 | 662,000 | 1,450 |
| 1995-09-22 | 1,460 | 1,480 | 1,450 | 1,480 | 733,000 | 1,480 |
| 1995-09-21 | 1,480 | 1,500 | 1,470 | 1,470 | 984,000 | 1,470 |
| 1995-09-20 | 1,520 | 1,520 | 1,480 | 1,500 | 758,000 | 1,500 |
| 1995-09-19 | 1,470 | 1,500 | 1,470 | 1,500 | 774,000 | 1,500 |
| 1995-09-18 | 1,500 | 1,510 | 1,480 | 1,480 | 1,019,000 | 1,480 |
| 1995-09-14 | 1,500 | 1,510 | 1,490 | 1,510 | 922,000 | 1,510 |
| 1995-09-13 | 1,470 | 1,510 | 1,460 | 1,500 | 904,000 | 1,500 |
| 1995-09-12 | 1,470 | 1,470 | 1,460 | 1,470 | 313,000 | 1,470 |
| 1995-09-11 | 1,450 | 1,470 | 1,440 | 1,470 | 1,041,000 | 1,470 |
| 1995-09-08 | 1,470 | 1,470 | 1,430 | 1,450 | 3,744,000 | 1,450 |
| 1995-09-07 | 1,430 | 1,440 | 1,410 | 1,430 | 650,000 | 1,430 |
| 1995-09-06 | 1,430 | 1,450 | 1,410 | 1,430 | 422,000 | 1,430 |
| 1995-09-05 | 1,440 | 1,450 | 1,430 | 1,440 | 524,000 | 1,440 |
| 1995-09-04 | 1,440 | 1,450 | 1,420 | 1,430 | 803,000 | 1,430 |
| 1995-09-01 | 1,410 | 1,440 | 1,410 | 1,440 | 368,000 | 1,440 |
| 1995-08-31 | 1,440 | 1,440 | 1,420 | 1,440 | 629,000 | 1,440 |
| 1995-08-30 | 1,440 | 1,440 | 1,420 | 1,430 | 873,000 | 1,430 |
| 1995-08-29 | 1,410 | 1,430 | 1,390 | 1,430 | 371,000 | 1,430 |
| 1995-08-28 | 1,400 | 1,410 | 1,380 | 1,410 | 622,000 | 1,410 |
| 1995-08-25 | 1,420 | 1,430 | 1,400 | 1,420 | 708,000 | 1,420 |
| 1995-08-24 | 1,420 | 1,420 | 1,400 | 1,420 | 742,000 | 1,420 |
| 1995-08-23 | 1,430 | 1,440 | 1,410 | 1,430 | 707,000 | 1,430 |
| 1995-08-22 | 1,430 | 1,450 | 1,420 | 1,430 | 877,000 | 1,430 |
| 1995-08-21 | 1,450 | 1,450 | 1,400 | 1,430 | 1,550,000 | 1,430 |
| 1995-08-18 | 1,430 | 1,460 | 1,430 | 1,460 | 1,478,000 | 1,460 |
| 1995-08-17 | 1,450 | 1,460 | 1,440 | 1,450 | 1,112,000 | 1,450 |
| 1995-08-16 | 1,440 | 1,460 | 1,440 | 1,460 | 3,116,000 | 1,460 |
| 1995-08-15 | 1,400 | 1,410 | 1,390 | 1,410 | 1,195,000 | 1,410 |
| 1995-08-14 | 1,390 | 1,400 | 1,390 | 1,400 | 466,000 | 1,400 |
| 1995-08-11 | 1,380 | 1,400 | 1,370 | 1,390 | 2,409,000 | 1,390 |
| 1995-08-10 | 1,370 | 1,370 | 1,360 | 1,370 | 607,000 | 1,370 |
| 1995-08-09 | 1,370 | 1,380 | 1,360 | 1,360 | 562,000 | 1,360 |
| 1995-08-08 | 1,370 | 1,370 | 1,350 | 1,370 | 389,000 | 1,370 |
| 1995-08-07 | 1,360 | 1,370 | 1,350 | 1,360 | 1,636,000 | 1,360 |
| 1995-08-04 | 1,350 | 1,350 | 1,340 | 1,350 | 1,180,000 | 1,350 |
| 1995-08-03 | 1,350 | 1,350 | 1,330 | 1,350 | 1,158,000 | 1,350 |
| 1995-08-02 | 1,300 | 1,330 | 1,300 | 1,320 | 737,000 | 1,320 |
| 1995-08-01 | 1,320 | 1,320 | 1,300 | 1,300 | 367,000 | 1,300 |
| 1995-07-31 | 1,320 | 1,320 | 1,310 | 1,320 | 579,000 | 1,320 |
| 1995-07-28 | 1,320 | 1,320 | 1,310 | 1,320 | 580,000 | 1,320 |
| 1995-07-27 | 1,320 | 1,330 | 1,310 | 1,320 | 535,000 | 1,320 |
| 1995-07-26 | 1,300 | 1,320 | 1,290 | 1,320 | 917,000 | 1,320 |
| 1995-07-25 | 1,300 | 1,310 | 1,300 | 1,300 | 376,000 | 1,300 |
| 1995-07-24 | 1,310 | 1,320 | 1,300 | 1,300 | 559,000 | 1,300 |
| 1995-07-21 | 1,320 | 1,330 | 1,300 | 1,320 | 753,000 | 1,320 |
| 1995-07-20 | 1,300 | 1,330 | 1,300 | 1,310 | 746,000 | 1,310 |
| 1995-07-19 | 1,330 | 1,340 | 1,320 | 1,320 | 590,000 | 1,320 |
| 1995-07-18 | 1,350 | 1,360 | 1,330 | 1,330 | 497,000 | 1,330 |
| 1995-07-17 | 1,350 | 1,350 | 1,330 | 1,340 | 468,000 | 1,340 |
| 1995-07-14 | 1,340 | 1,340 | 1,320 | 1,340 | 528,000 | 1,340 |
| 1995-07-13 | 1,340 | 1,350 | 1,320 | 1,330 | 464,000 | 1,330 |
| 1995-07-12 | 1,320 | 1,340 | 1,320 | 1,340 | 944,000 | 1,340 |
| 1995-07-11 | 1,320 | 1,330 | 1,290 | 1,320 | 779,000 | 1,320 |
| 1995-07-10 | 1,340 | 1,350 | 1,310 | 1,330 | 926,000 | 1,330 |
| 1995-07-07 | 1,320 | 1,350 | 1,310 | 1,330 | 1,969,000 | 1,330 |
| 1995-07-06 | 1,290 | 1,310 | 1,290 | 1,310 | 405,000 | 1,310 |
| 1995-07-05 | 1,270 | 1,290 | 1,260 | 1,290 | 546,000 | 1,290 |
| 1995-07-04 | 1,270 | 1,280 | 1,260 | 1,270 | 246,000 | 1,270 |
| 1995-07-03 | 1,250 | 1,270 | 1,250 | 1,270 | 403,000 | 1,270 |
| 1995-06-30 | 1,260 | 1,260 | 1,250 | 1,250 | 360,000 | 1,250 |
| 1995-06-29 | 1,280 | 1,280 | 1,250 | 1,260 | 572,000 | 1,260 |
| 1995-06-28 | 1,260 | 1,270 | 1,250 | 1,250 | 426,000 | 1,250 |
| 1995-06-27 | 1,280 | 1,290 | 1,270 | 1,270 | 340,000 | 1,270 |
| 1995-06-26 | 1,290 | 1,290 | 1,270 | 1,280 | 638,000 | 1,280 |
| 1995-06-23 | 1,270 | 1,280 | 1,250 | 1,270 | 440,000 | 1,270 |
| 1995-06-22 | 1,250 | 1,270 | 1,240 | 1,260 | 864,000 | 1,260 |
| 1995-06-21 | 1,240 | 1,250 | 1,230 | 1,250 | 369,000 | 1,250 |
| 1995-06-20 | 1,250 | 1,250 | 1,230 | 1,230 | 443,000 | 1,230 |
| 1995-06-19 | 1,250 | 1,250 | 1,240 | 1,240 | 208,000 | 1,240 |
| 1995-06-16 | 1,280 | 1,280 | 1,250 | 1,250 | 340,000 | 1,250 |
| 1995-06-15 | 1,240 | 1,260 | 1,240 | 1,260 | 557,000 | 1,260 |
| 1995-06-14 | 1,250 | 1,260 | 1,240 | 1,240 | 218,000 | 1,240 |
| 1995-06-13 | 1,240 | 1,250 | 1,230 | 1,240 | 735,000 | 1,240 |
| 1995-06-12 | 1,240 | 1,250 | 1,230 | 1,240 | 443,000 | 1,240 |
| 1995-06-09 | 1,230 | 1,240 | 1,230 | 1,240 | 2,127,000 | 1,240 |
| 1995-06-08 | 1,260 | 1,280 | 1,250 | 1,260 | 350,000 | 1,260 |
| 1995-06-07 | 1,260 | 1,270 | 1,250 | 1,270 | 332,000 | 1,270 |
| 1995-06-06 | 1,250 | 1,260 | 1,240 | 1,260 | 235,000 | 1,260 |
| 1995-06-05 | 1,260 | 1,260 | 1,240 | 1,250 | 258,000 | 1,250 |
| 1995-06-02 | 1,250 | 1,260 | 1,240 | 1,260 | 239,000 | 1,260 |
| 1995-06-01 | 1,240 | 1,250 | 1,230 | 1,240 | 242,000 | 1,240 |
| 1995-05-31 | 1,240 | 1,250 | 1,230 | 1,240 | 589,000 | 1,240 |
| 1995-05-30 | 1,240 | 1,260 | 1,240 | 1,250 | 198,000 | 1,250 |
| 1995-05-29 | 1,230 | 1,250 | 1,230 | 1,240 | 445,000 | 1,240 |
| 1995-05-26 | 1,240 | 1,260 | 1,240 | 1,250 | 637,000 | 1,250 |
| 1995-05-25 | 1,250 | 1,260 | 1,240 | 1,260 | 440,000 | 1,260 |
| 1995-05-24 | 1,250 | 1,260 | 1,240 | 1,250 | 501,000 | 1,250 |
| 1995-05-23 | 1,250 | 1,250 | 1,240 | 1,250 | 806,000 | 1,250 |
| 1995-05-22 | 1,250 | 1,260 | 1,240 | 1,240 | 663,000 | 1,240 |
| 1995-05-19 | 1,260 | 1,270 | 1,250 | 1,260 | 1,820,000 | 1,260 |
| 1995-05-18 | 1,290 | 1,290 | 1,270 | 1,280 | 882,000 | 1,280 |
| 1995-05-17 | 1,280 | 1,290 | 1,270 | 1,290 | 653,000 | 1,290 |
| 1995-05-16 | 1,290 | 1,290 | 1,270 | 1,270 | 271,000 | 1,270 |
| 1995-05-15 | 1,280 | 1,290 | 1,270 | 1,270 | 1,103,000 | 1,270 |
| 1995-05-12 | 1,270 | 1,280 | 1,260 | 1,260 | 1,329,000 | 1,260 |
| 1995-05-11 | 1,290 | 1,290 | 1,260 | 1,260 | 1,524,000 | 1,260 |
| 1995-05-10 | 1,280 | 1,290 | 1,270 | 1,280 | 803,000 | 1,280 |
| 1995-05-09 | 1,310 | 1,320 | 1,290 | 1,290 | 667,000 | 1,290 |
| 1995-05-08 | 1,330 | 1,330 | 1,310 | 1,310 | 751,000 | 1,310 |
| 1995-05-02 | 1,320 | 1,340 | 1,320 | 1,330 | 543,000 | 1,330 |
| 1995-05-01 | 1,340 | 1,340 | 1,320 | 1,320 | 376,000 | 1,320 |
| 1995-04-28 | 1,340 | 1,360 | 1,320 | 1,360 | 618,000 | 1,360 |
| 1995-04-27 | 1,350 | 1,350 | 1,330 | 1,340 | 471,000 | 1,340 |
| 1995-04-26 | 1,320 | 1,340 | 1,320 | 1,340 | 678,000 | 1,340 |
| 1995-04-25 | 1,320 | 1,340 | 1,310 | 1,340 | 646,000 | 1,340 |
| 1995-04-24 | 1,310 | 1,320 | 1,310 | 1,320 | 372,000 | 1,320 |
| 1995-04-21 | 1,300 | 1,320 | 1,300 | 1,320 | 622,000 | 1,320 |
| 1995-04-20 | 1,310 | 1,320 | 1,300 | 1,300 | 835,000 | 1,300 |
| 1995-04-19 | 1,300 | 1,320 | 1,290 | 1,310 | 715,000 | 1,310 |
| 1995-04-18 | 1,310 | 1,320 | 1,300 | 1,320 | 155,000 | 1,320 |
| 1995-04-17 | 1,300 | 1,320 | 1,280 | 1,320 | 464,000 | 1,320 |
| 1995-04-14 | 1,310 | 1,330 | 1,300 | 1,300 | 791,000 | 1,300 |
| 1995-04-13 | 1,310 | 1,320 | 1,300 | 1,320 | 548,000 | 1,320 |
| 1995-04-12 | 1,310 | 1,320 | 1,310 | 1,320 | 235,000 | 1,320 |
| 1995-04-11 | 1,320 | 1,330 | 1,310 | 1,310 | 643,000 | 1,310 |
| 1995-04-10 | 1,290 | 1,310 | 1,280 | 1,310 | 865,000 | 1,310 |
| 1995-04-07 | 1,260 | 1,270 | 1,260 | 1,270 | 554,000 | 1,270 |
| 1995-04-06 | 1,280 | 1,290 | 1,260 | 1,270 | 349,000 | 1,270 |
| 1995-04-05 | 1,280 | 1,290 | 1,270 | 1,290 | 414,000 | 1,290 |
| 1995-04-04 | 1,270 | 1,290 | 1,260 | 1,280 | 1,161,000 | 1,280 |
| 1995-04-03 | 1,270 | 1,280 | 1,260 | 1,260 | 1,289,000 | 1,260 |
| 1995-03-31 | 1,320 | 1,320 | 1,270 | 1,290 | 959,000 | 1,290 |
| 1995-03-30 | 1,300 | 1,320 | 1,300 | 1,300 | 250,000 | 1,300 |
| 1995-03-29 | 1,330 | 1,330 | 1,300 | 1,310 | 521,000 | 1,310 |
| 1995-03-28 | 1,300 | 1,320 | 1,290 | 1,320 | 575,000 | 1,320 |
| 1995-03-27 | 1,280 | 1,300 | 1,280 | 1,290 | 377,000 | 1,290 |
| 1995-03-24 | 1,290 | 1,290 | 1,270 | 1,270 | 548,000 | 1,270 |
| 1995-03-23 | 1,280 | 1,290 | 1,280 | 1,290 | 615,000 | 1,290 |
| 1995-03-22 | 1,290 | 1,300 | 1,280 | 1,290 | 520,000 | 1,290 |
| 1995-03-20 | 1,290 | 1,310 | 1,280 | 1,280 | 772,000 | 1,280 |
| 1995-03-17 | 1,320 | 1,320 | 1,290 | 1,300 | 812,000 | 1,300 |
| 1995-03-16 | 1,330 | 1,330 | 1,310 | 1,310 | 624,000 | 1,310 |
| 1995-03-15 | 1,290 | 1,340 | 1,290 | 1,340 | 865,000 | 1,340 |
| 1995-03-14 | 1,280 | 1,300 | 1,280 | 1,290 | 590,000 | 1,290 |
| 1995-03-13 | 1,290 | 1,290 | 1,260 | 1,280 | 1,344,000 | 1,280 |
| 1995-03-10 | 1,290 | 1,300 | 1,280 | 1,280 | 2,281,000 | 1,280 |
| 1995-03-09 | 1,300 | 1,310 | 1,290 | 1,300 | 418,000 | 1,300 |
| 1995-03-08 | 1,300 | 1,310 | 1,290 | 1,290 | 937,000 | 1,290 |
| 1995-03-07 | 1,330 | 1,330 | 1,310 | 1,310 | 457,000 | 1,310 |
| 1995-03-06 | 1,310 | 1,350 | 1,310 | 1,340 | 297,000 | 1,340 |
| 1995-03-03 | 1,310 | 1,340 | 1,300 | 1,320 | 968,000 | 1,320 |
| 1995-03-02 | 1,320 | 1,340 | 1,310 | 1,320 | 1,079,000 | 1,320 |
| 1995-03-01 | 1,310 | 1,320 | 1,290 | 1,300 | 882,000 | 1,300 |
| 1995-02-28 | 1,320 | 1,330 | 1,300 | 1,320 | 742,000 | 1,320 |
| 1995-02-27 | 1,290 | 1,300 | 1,280 | 1,290 | 909,000 | 1,290 |
| 1995-02-24 | 1,340 | 1,340 | 1,310 | 1,320 | 514,000 | 1,320 |
| 1995-02-23 | 1,330 | 1,340 | 1,310 | 1,340 | 668,000 | 1,340 |
| 1995-02-22 | 1,360 | 1,370 | 1,350 | 1,350 | 1,268,000 | 1,350 |
| 1995-02-21 | 1,330 | 1,350 | 1,330 | 1,350 | 1,327,000 | 1,350 |
| 1995-02-20 | 1,320 | 1,330 | 1,310 | 1,310 | 578,000 | 1,310 |
| 1995-02-17 | 1,300 | 1,330 | 1,300 | 1,310 | 1,057,000 | 1,310 |
| 1995-02-16 | 1,330 | 1,340 | 1,300 | 1,300 | 1,080,000 | 1,300 |
| 1995-02-15 | 1,350 | 1,350 | 1,330 | 1,340 | 959,000 | 1,340 |
| 1995-02-14 | 1,370 | 1,370 | 1,350 | 1,370 | 785,000 | 1,370 |
| 1995-02-13 | 1,380 | 1,390 | 1,370 | 1,390 | 395,000 | 1,390 |
| 1995-02-10 | 1,370 | 1,380 | 1,360 | 1,380 | 727,000 | 1,380 |
| 1995-02-09 | 1,370 | 1,390 | 1,360 | 1,370 | 406,000 | 1,370 |
| 1995-02-08 | 1,370 | 1,370 | 1,350 | 1,370 | 443,000 | 1,370 |
| 1995-02-07 | 1,410 | 1,410 | 1,380 | 1,380 | 607,000 | 1,380 |
| 1995-02-06 | 1,410 | 1,410 | 1,400 | 1,410 | 450,000 | 1,410 |
| 1995-02-03 | 1,400 | 1,410 | 1,390 | 1,390 | 191,000 | 1,390 |
| 1995-02-02 | 1,400 | 1,410 | 1,390 | 1,400 | 446,000 | 1,400 |
| 1995-02-01 | 1,400 | 1,410 | 1,390 | 1,410 | 599,000 | 1,410 |
| 1995-01-31 | 1,440 | 1,440 | 1,390 | 1,390 | 590,000 | 1,390 |
| 1995-01-30 | 1,400 | 1,430 | 1,400 | 1,420 | 585,000 | 1,420 |
| 1995-01-27 | 1,370 | 1,400 | 1,360 | 1,400 | 444,000 | 1,400 |
| 1995-01-26 | 1,360 | 1,380 | 1,350 | 1,370 | 708,000 | 1,370 |
| 1995-01-25 | 1,380 | 1,380 | 1,340 | 1,340 | 1,215,000 | 1,340 |
| 1995-01-24 | 1,360 | 1,380 | 1,360 | 1,370 | 1,120,000 | 1,370 |
| 1995-01-23 | 1,380 | 1,390 | 1,340 | 1,350 | 2,045,000 | 1,350 |
| 1995-01-20 | 1,440 | 1,450 | 1,390 | 1,420 | 974,000 | 1,420 |
| 1995-01-19 | 1,480 | 1,490 | 1,450 | 1,460 | 854,000 | 1,460 |
| 1995-01-18 | 1,520 | 1,530 | 1,480 | 1,480 | 517,000 | 1,480 |
| 1995-01-17 | 1,540 | 1,550 | 1,520 | 1,540 | 441,000 | 1,540 |
| 1995-01-13 | 1,550 | 1,550 | 1,530 | 1,540 | 821,000 | 1,540 |
| 1995-01-12 | 1,570 | 1,570 | 1,540 | 1,550 | 328,000 | 1,550 |
| 1995-01-11 | 1,570 | 1,580 | 1,560 | 1,580 | 681,000 | 1,580 |
| 1995-01-10 | 1,550 | 1,570 | 1,550 | 1,560 | 436,000 | 1,560 |
| 1995-01-09 | 1,550 | 1,560 | 1,540 | 1,550 | 482,000 | 1,550 |
| 1995-01-06 | 1,580 | 1,580 | 1,540 | 1,550 | 864,000 | 1,550 |
| 1995-01-05 | 1,580 | 1,590 | 1,570 | 1,580 | 237,000 | 1,580 |
| 1995-01-04 | 1,570 | 1,580 | 1,560 | 1,580 | 124,000 | 1,580 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株