5191 住友理工(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 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1995-12-28 | 1,170 | 1,170 | 1,160 | 1,170 | 25,000 | 1,170 |
| 1995-12-27 | 1,160 | 1,180 | 1,160 | 1,170 | 59,000 | 1,170 |
| 1995-12-26 | 1,170 | 1,180 | 1,160 | 1,180 | 25,000 | 1,180 |
| 1995-12-25 | 1,160 | 1,170 | 1,140 | 1,160 | 17,000 | 1,160 |
| 1995-12-22 | 1,160 | 1,170 | 1,160 | 1,160 | 9,000 | 1,160 |
| 1995-12-21 | 1,170 | 1,190 | 1,170 | 1,190 | 7,000 | 1,190 |
| 1995-12-20 | 1,220 | 1,230 | 1,210 | 1,210 | 26,000 | 1,210 |
| 1995-12-18 | 1,170 | 1,220 | 1,170 | 1,210 | 14,000 | 1,210 |
| 1995-12-15 | 1,150 | 1,160 | 1,120 | 1,140 | 56,000 | 1,140 |
| 1995-12-14 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 1,150 |
| 1995-12-13 | 1,190 | 1,190 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1995-12-12 | 1,150 | 1,190 | 1,150 | 1,190 | 6,000 | 1,190 |
| 1995-12-08 | 1,150 | 1,190 | 1,150 | 1,190 | 3,000 | 1,190 |
| 1995-12-06 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1995-12-05 | 1,190 | 1,190 | 1,170 | 1,170 | 10,000 | 1,170 |
| 1995-12-04 | 1,220 | 1,220 | 1,190 | 1,190 | 12,000 | 1,190 |
| 1995-12-01 | 1,170 | 1,230 | 1,170 | 1,190 | 51,000 | 1,190 |
| 1995-11-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-11-29 | 1,140 | 1,150 | 1,120 | 1,150 | 9,000 | 1,150 |
| 1995-11-28 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1995-11-27 | 1,120 | 1,150 | 1,120 | 1,150 | 6,000 | 1,150 |
| 1995-11-22 | 1,150 | 1,150 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1995-11-21 | 1,200 | 1,200 | 1,190 | 1,200 | 31,000 | 1,200 |
| 1995-11-20 | 1,200 | 1,230 | 1,200 | 1,220 | 108,000 | 1,220 |
| 1995-11-17 | 1,130 | 1,150 | 1,120 | 1,150 | 32,000 | 1,150 |
| 1995-11-16 | 1,070 | 1,130 | 1,070 | 1,100 | 6,000 | 1,100 |
| 1995-11-15 | 1,140 | 1,140 | 1,080 | 1,080 | 151,000 | 1,080 |
| 1995-11-14 | 1,190 | 1,190 | 1,180 | 1,180 | 12,000 | 1,180 |
| 1995-11-13 | 1,210 | 1,210 | 1,190 | 1,190 | 14,000 | 1,190 |
| 1995-11-10 | 1,200 | 1,210 | 1,200 | 1,200 | 18,000 | 1,200 |
| 1995-11-09 | 1,180 | 1,200 | 1,180 | 1,200 | 50,000 | 1,200 |
| 1995-11-08 | 1,160 | 1,200 | 1,160 | 1,180 | 21,000 | 1,180 |
| 1995-11-07 | 1,160 | 1,170 | 1,150 | 1,170 | 35,000 | 1,170 |
| 1995-11-06 | 1,170 | 1,180 | 1,160 | 1,160 | 13,000 | 1,160 |
| 1995-11-02 | 1,180 | 1,210 | 1,160 | 1,170 | 37,000 | 1,170 |
| 1995-11-01 | 1,160 | 1,200 | 1,160 | 1,170 | 86,000 | 1,170 |
| 1995-10-31 | 1,160 | 1,160 | 1,140 | 1,150 | 20,000 | 1,150 |
| 1995-10-30 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 | 1,150 |
| 1995-10-27 | 1,160 | 1,170 | 1,140 | 1,150 | 115,000 | 1,150 |
| 1995-10-26 | 1,150 | 1,160 | 1,150 | 1,150 | 13,000 | 1,150 |
| 1995-10-25 | 1,160 | 1,170 | 1,150 | 1,150 | 18,000 | 1,150 |
| 1995-10-24 | 1,140 | 1,170 | 1,140 | 1,160 | 48,000 | 1,160 |
| 1995-10-23 | 1,160 | 1,160 | 1,140 | 1,150 | 39,000 | 1,150 |
| 1995-10-20 | 1,150 | 1,180 | 1,150 | 1,180 | 51,000 | 1,180 |
| 1995-10-19 | 1,110 | 1,130 | 1,110 | 1,130 | 54,000 | 1,130 |
| 1995-10-18 | 1,100 | 1,100 | 1,080 | 1,100 | 67,000 | 1,100 |
| 1995-10-17 | 1,100 | 1,100 | 1,080 | 1,100 | 9,000 | 1,100 |
| 1995-10-16 | 1,060 | 1,090 | 1,060 | 1,080 | 32,000 | 1,080 |
| 1995-10-13 | 1,080 | 1,080 | 1,050 | 1,080 | 24,000 | 1,080 |
| 1995-10-12 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1995-10-11 | 1,100 | 1,100 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1995-10-09 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-10-06 | 1,100 | 1,100 | 1,070 | 1,080 | 5,000 | 1,080 |
| 1995-10-05 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1995-10-04 | 1,090 | 1,150 | 1,060 | 1,150 | 37,000 | 1,150 |
| 1995-10-03 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,100 |
| 1995-10-02 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-09-29 | 1,110 | 1,150 | 1,110 | 1,140 | 68,000 | 1,140 |
| 1995-09-28 | 1,130 | 1,130 | 1,090 | 1,090 | 8,000 | 1,090 |
| 1995-09-27 | 1,090 | 1,140 | 1,090 | 1,100 | 65,000 | 1,100 |
| 1995-09-26 | 1,050 | 1,070 | 1,050 | 1,070 | 24,000 | 1,070 |
| 1995-09-25 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1995-09-22 | 1,050 | 1,070 | 1,050 | 1,070 | 8,000 | 1,070 |
| 1995-09-21 | 1,080 | 1,080 | 1,050 | 1,070 | 68,000 | 1,070 |
| 1995-09-20 | 1,110 | 1,110 | 1,100 | 1,100 | 37,000 | 1,100 |
| 1995-09-19 | 1,080 | 1,080 | 1,070 | 1,070 | 14,000 | 1,070 |
| 1995-09-18 | 1,130 | 1,130 | 1,070 | 1,070 | 12,000 | 1,070 |
| 1995-09-14 | 1,080 | 1,140 | 1,050 | 1,140 | 66,000 | 1,140 |
| 1995-09-13 | 1,120 | 1,120 | 1,090 | 1,120 | 17,000 | 1,120 |
| 1995-09-12 | 1,070 | 1,140 | 1,070 | 1,140 | 33,000 | 1,140 |
| 1995-09-11 | 1,140 | 1,140 | 1,030 | 1,040 | 22,000 | 1,040 |
| 1995-09-08 | 1,050 | 1,140 | 1,030 | 1,140 | 53,000 | 1,140 |
| 1995-09-07 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-09-06 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1995-09-04 | 1,070 | 1,120 | 1,050 | 1,120 | 22,000 | 1,120 |
| 1995-09-01 | 1,090 | 1,090 | 1,050 | 1,050 | 15,000 | 1,050 |
| 1995-08-31 | 1,090 | 1,090 | 1,070 | 1,090 | 13,000 | 1,090 |
| 1995-08-30 | 1,080 | 1,100 | 1,080 | 1,090 | 29,000 | 1,090 |
| 1995-08-29 | 1,030 | 1,060 | 1,030 | 1,060 | 13,000 | 1,060 |
| 1995-08-28 | 1,030 | 1,030 | 1,020 | 1,030 | 6,000 | 1,030 |
| 1995-08-25 | 1,050 | 1,060 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1995-08-24 | 1,070 | 1,080 | 1,050 | 1,050 | 21,000 | 1,050 |
| 1995-08-23 | 1,080 | 1,080 | 1,080 | 1,080 | 19,000 | 1,080 |
| 1995-08-22 | 1,070 | 1,080 | 1,070 | 1,080 | 39,000 | 1,080 |
| 1995-08-21 | 1,070 | 1,070 | 1,060 | 1,070 | 69,000 | 1,070 |
| 1995-08-18 | 1,100 | 1,180 | 1,060 | 1,060 | 68,000 | 1,060 |
| 1995-08-17 | 1,080 | 1,080 | 1,060 | 1,080 | 31,000 | 1,080 |
| 1995-08-16 | 1,070 | 1,140 | 1,050 | 1,090 | 72,000 | 1,090 |
| 1995-08-15 | 979 | 979 | 979 | 979 | 3,000 | 979 |
| 1995-08-14 | 980 | 980 | 976 | 976 | 3,000 | 976 |
| 1995-08-11 | 969 | 980 | 969 | 975 | 44,000 | 975 |
| 1995-08-10 | 972 | 975 | 971 | 971 | 33,000 | 971 |
| 1995-08-09 | 975 | 975 | 970 | 972 | 39,000 | 972 |
| 1995-08-08 | 975 | 975 | 975 | 975 | 38,000 | 975 |
| 1995-08-07 | 980 | 980 | 970 | 970 | 15,000 | 970 |
| 1995-08-04 | 970 | 990 | 970 | 980 | 8,000 | 980 |
| 1995-08-03 | 965 | 985 | 960 | 966 | 47,000 | 966 |
| 1995-08-02 | 945 | 970 | 938 | 955 | 96,000 | 955 |
| 1995-08-01 | 955 | 955 | 955 | 955 | 41,000 | 955 |
| 1995-07-28 | 950 | 955 | 950 | 951 | 34,000 | 951 |
| 1995-07-27 | 955 | 960 | 950 | 950 | 39,000 | 950 |
| 1995-07-26 | 945 | 957 | 942 | 945 | 58,000 | 945 |
| 1995-07-25 | 938 | 944 | 938 | 941 | 29,000 | 941 |
| 1995-07-24 | 938 | 945 | 938 | 941 | 23,000 | 941 |
| 1995-07-21 | 923 | 935 | 923 | 930 | 24,000 | 930 |
| 1995-07-20 | 950 | 950 | 920 | 929 | 14,000 | 929 |
| 1995-07-19 | 971 | 971 | 960 | 960 | 15,000 | 960 |
| 1995-07-18 | 1,000 | 1,010 | 960 | 961 | 32,000 | 961 |
| 1995-07-17 | 990 | 1,050 | 980 | 1,020 | 74,000 | 1,020 |
| 1995-07-14 | 910 | 990 | 910 | 990 | 107,000 | 990 |
| 1995-07-13 | 881 | 891 | 881 | 890 | 56,000 | 890 |
| 1995-07-12 | 855 | 875 | 855 | 870 | 54,000 | 870 |
| 1995-07-11 | 860 | 860 | 850 | 855 | 48,000 | 855 |
| 1995-07-10 | 835 | 855 | 835 | 850 | 210,000 | 850 |
| 1995-07-07 | 831 | 835 | 825 | 835 | 73,000 | 835 |
| 1995-07-06 | 811 | 820 | 809 | 819 | 31,000 | 819 |
| 1995-07-05 | 808 | 810 | 808 | 810 | 8,000 | 810 |
| 1995-07-04 | 810 | 810 | 790 | 800 | 40,000 | 800 |
| 1995-07-03 | 820 | 820 | 790 | 790 | 6,000 | 790 |
| 1995-06-30 | 829 | 829 | 820 | 820 | 18,000 | 820 |
| 1995-06-29 | 850 | 855 | 830 | 830 | 15,000 | 830 |
| 1995-06-28 | 845 | 845 | 840 | 840 | 9,000 | 840 |
| 1995-06-27 | 850 | 850 | 845 | 849 | 14,000 | 849 |
| 1995-06-26 | 841 | 865 | 841 | 851 | 7,000 | 851 |
| 1995-06-23 | 826 | 840 | 820 | 840 | 60,000 | 840 |
| 1995-06-22 | 825 | 830 | 825 | 825 | 37,000 | 825 |
| 1995-06-21 | 810 | 830 | 810 | 825 | 20,000 | 825 |
| 1995-06-20 | 810 | 810 | 810 | 810 | 53,000 | 810 |
| 1995-06-19 | 810 | 810 | 805 | 810 | 24,000 | 810 |
| 1995-06-16 | 795 | 810 | 795 | 800 | 54,000 | 800 |
| 1995-06-15 | 765 | 775 | 763 | 775 | 35,000 | 775 |
| 1995-06-14 | 765 | 765 | 765 | 765 | 7,000 | 765 |
| 1995-06-13 | 800 | 800 | 790 | 790 | 19,000 | 790 |
| 1995-06-12 | 820 | 820 | 800 | 810 | 33,000 | 810 |
| 1995-06-09 | 812 | 821 | 811 | 820 | 17,000 | 820 |
| 1995-06-08 | 810 | 820 | 810 | 810 | 23,000 | 810 |
| 1995-06-07 | 820 | 829 | 810 | 810 | 33,000 | 810 |
| 1995-06-06 | 835 | 845 | 830 | 830 | 27,000 | 830 |
| 1995-06-05 | 850 | 850 | 840 | 845 | 19,000 | 845 |
| 1995-06-02 | 850 | 860 | 849 | 860 | 13,000 | 860 |
| 1995-06-01 | 810 | 820 | 790 | 820 | 37,000 | 820 |
| 1995-05-31 | 835 | 835 | 820 | 820 | 14,000 | 820 |
| 1995-05-30 | 840 | 840 | 835 | 840 | 18,000 | 840 |
| 1995-05-29 | 851 | 860 | 840 | 840 | 35,000 | 840 |
| 1995-05-26 | 849 | 850 | 840 | 850 | 9,000 | 850 |
| 1995-05-25 | 870 | 870 | 860 | 860 | 19,000 | 860 |
| 1995-05-24 | 900 | 900 | 880 | 880 | 33,000 | 880 |
| 1995-05-23 | 900 | 910 | 890 | 900 | 15,000 | 900 |
| 1995-05-22 | 930 | 930 | 920 | 920 | 12,000 | 920 |
| 1995-05-19 | 960 | 960 | 939 | 939 | 38,000 | 939 |
| 1995-05-18 | 979 | 979 | 960 | 960 | 12,000 | 960 |
| 1995-05-17 | 995 | 995 | 960 | 980 | 38,000 | 980 |
| 1995-05-16 | 997 | 997 | 995 | 995 | 22,000 | 995 |
| 1995-05-15 | 993 | 1,000 | 993 | 1,000 | 56,000 | 1,000 |
| 1995-05-12 | 997 | 1,000 | 993 | 993 | 36,000 | 993 |
| 1995-05-11 | 990 | 1,000 | 990 | 1,000 | 28,000 | 1,000 |
| 1995-05-10 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1995-05-09 | 1,060 | 1,100 | 1,050 | 1,050 | 33,000 | 1,050 |
| 1995-05-08 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 | 1,060 |
| 1995-05-02 | 1,080 | 1,080 | 1,060 | 1,070 | 23,000 | 1,070 |
| 1995-05-01 | 1,060 | 1,060 | 1,060 | 1,060 | 22,000 | 1,060 |
| 1995-04-28 | 1,060 | 1,060 | 1,050 | 1,060 | 29,000 | 1,060 |
| 1995-04-27 | 1,070 | 1,070 | 1,050 | 1,060 | 27,000 | 1,060 |
| 1995-04-26 | 1,060 | 1,070 | 1,050 | 1,060 | 42,000 | 1,060 |
| 1995-04-25 | 1,060 | 1,070 | 1,050 | 1,060 | 20,000 | 1,060 |
| 1995-04-24 | 1,060 | 1,070 | 1,050 | 1,050 | 55,000 | 1,050 |
| 1995-04-21 | 1,040 | 1,050 | 1,030 | 1,050 | 24,000 | 1,050 |
| 1995-04-20 | 1,000 | 1,030 | 1,000 | 1,030 | 51,000 | 1,030 |
| 1995-04-19 | 1,000 | 1,000 | 985 | 1,000 | 16,000 | 1,000 |
| 1995-04-18 | 995 | 1,020 | 995 | 1,000 | 20,000 | 1,000 |
| 1995-04-17 | 995 | 995 | 995 | 995 | 3,000 | 995 |
| 1995-04-14 | 996 | 996 | 995 | 995 | 6,000 | 995 |
| 1995-04-13 | 995 | 996 | 995 | 996 | 43,000 | 996 |
| 1995-04-12 | 995 | 1,000 | 995 | 995 | 15,000 | 995 |
| 1995-04-11 | 990 | 995 | 980 | 990 | 31,000 | 990 |
| 1995-04-10 | 1,000 | 1,000 | 1,000 | 1,000 | 35,000 | 1,000 |
| 1995-04-07 | 1,000 | 1,010 | 1,000 | 1,010 | 11,000 | 1,010 |
| 1995-04-06 | 1,050 | 1,050 | 1,000 | 1,000 | 28,000 | 1,000 |
| 1995-04-05 | 1,060 | 1,060 | 1,040 | 1,060 | 42,000 | 1,060 |
| 1995-04-04 | 1,100 | 1,100 | 1,060 | 1,060 | 9,000 | 1,060 |
| 1995-04-03 | 1,130 | 1,130 | 1,080 | 1,080 | 9,000 | 1,080 |
| 1995-03-31 | 1,150 | 1,160 | 1,130 | 1,150 | 57,000 | 1,150 |
| 1995-03-30 | 1,150 | 1,160 | 1,150 | 1,150 | 30,000 | 1,150 |
| 1995-03-29 | 1,160 | 1,170 | 1,160 | 1,160 | 57,000 | 1,160 |
| 1995-03-28 | 1,150 | 1,190 | 1,140 | 1,190 | 134,000 | 1,190 |
| 1995-03-27 | 1,200 | 1,250 | 1,200 | 1,250 | 107,000 | 1,136.36 |
| 1995-03-24 | 1,230 | 1,230 | 1,190 | 1,200 | 43,000 | 1,090.91 |
| 1995-03-23 | 1,250 | 1,250 | 1,230 | 1,240 | 33,000 | 1,127.27 |
| 1995-03-22 | 1,260 | 1,260 | 1,250 | 1,250 | 34,000 | 1,136.36 |
| 1995-03-20 | 1,290 | 1,290 | 1,260 | 1,260 | 49,000 | 1,145.45 |
| 1995-03-17 | 1,280 | 1,290 | 1,280 | 1,280 | 60,000 | 1,163.64 |
| 1995-03-16 | 1,290 | 1,290 | 1,280 | 1,280 | 53,000 | 1,163.64 |
| 1995-03-15 | 1,290 | 1,300 | 1,280 | 1,290 | 91,000 | 1,172.73 |
| 1995-03-14 | 1,280 | 1,300 | 1,280 | 1,290 | 24,000 | 1,172.73 |
| 1995-03-13 | 1,290 | 1,290 | 1,280 | 1,280 | 14,000 | 1,163.64 |
| 1995-03-10 | 1,290 | 1,300 | 1,280 | 1,290 | 87,000 | 1,172.73 |
| 1995-03-09 | 1,290 | 1,330 | 1,290 | 1,300 | 184,000 | 1,181.82 |
| 1995-03-08 | 1,260 | 1,300 | 1,260 | 1,300 | 9,000 | 1,181.82 |
| 1995-03-07 | 1,340 | 1,340 | 1,300 | 1,300 | 46,000 | 1,181.82 |
| 1995-03-06 | 1,360 | 1,380 | 1,340 | 1,340 | 11,000 | 1,218.18 |
| 1995-03-03 | 1,380 | 1,400 | 1,380 | 1,380 | 24,000 | 1,254.55 |
| 1995-03-02 | 1,400 | 1,400 | 1,390 | 1,390 | 95,000 | 1,263.64 |
| 1995-03-01 | 1,420 | 1,420 | 1,400 | 1,410 | 25,000 | 1,281.82 |
| 1995-02-28 | 1,400 | 1,410 | 1,400 | 1,410 | 10,000 | 1,281.82 |
| 1995-02-27 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 1,272.73 |
| 1995-02-24 | 1,430 | 1,430 | 1,420 | 1,420 | 20,000 | 1,290.91 |
| 1995-02-23 | 1,440 | 1,440 | 1,430 | 1,430 | 6,000 | 1,300 |
| 1995-02-22 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,318.18 |
| 1995-02-21 | 1,450 | 1,470 | 1,450 | 1,470 | 12,000 | 1,336.36 |
| 1995-02-20 | 1,490 | 1,490 | 1,450 | 1,450 | 11,000 | 1,318.18 |
| 1995-02-17 | 1,500 | 1,500 | 1,470 | 1,470 | 15,000 | 1,336.36 |
| 1995-02-16 | 1,530 | 1,530 | 1,500 | 1,500 | 5,000 | 1,363.64 |
| 1995-02-15 | 1,540 | 1,540 | 1,520 | 1,520 | 8,000 | 1,381.82 |
| 1995-02-14 | 1,540 | 1,540 | 1,540 | 1,540 | 6,000 | 1,400 |
| 1995-02-13 | 1,510 | 1,540 | 1,510 | 1,540 | 10,000 | 1,400 |
| 1995-02-10 | 1,530 | 1,540 | 1,520 | 1,540 | 14,000 | 1,400 |
| 1995-02-09 | 1,540 | 1,540 | 1,520 | 1,530 | 19,000 | 1,390.91 |
| 1995-02-08 | 1,540 | 1,540 | 1,540 | 1,540 | 7,000 | 1,400 |
| 1995-02-07 | 1,600 | 1,600 | 1,570 | 1,570 | 9,000 | 1,427.27 |
| 1995-02-06 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 1,454.55 |
| 1995-02-03 | 1,610 | 1,610 | 1,600 | 1,600 | 13,000 | 1,454.55 |
| 1995-02-02 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,463.64 |
| 1995-02-01 | 1,630 | 1,630 | 1,610 | 1,610 | 9,000 | 1,463.64 |
| 1995-01-31 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,481.82 |
| 1995-01-30 | 1,640 | 1,650 | 1,640 | 1,650 | 6,000 | 1,500 |
| 1995-01-27 | 1,640 | 1,640 | 1,640 | 1,640 | 5,000 | 1,490.91 |
| 1995-01-26 | 1,610 | 1,640 | 1,610 | 1,640 | 12,000 | 1,490.91 |
| 1995-01-25 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,463.64 |
| 1995-01-24 | 1,580 | 1,580 | 1,580 | 1,580 | 8,000 | 1,436.36 |
| 1995-01-23 | 1,630 | 1,640 | 1,630 | 1,640 | 10,000 | 1,490.91 |
| 1995-01-20 | 1,670 | 1,670 | 1,640 | 1,640 | 18,000 | 1,490.91 |
| 1995-01-18 | 1,680 | 1,680 | 1,680 | 1,680 | 11,000 | 1,527.27 |
| 1995-01-17 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 1,527.27 |
| 1995-01-13 | 1,660 | 1,680 | 1,660 | 1,680 | 32,000 | 1,527.27 |
| 1995-01-12 | 1,640 | 1,650 | 1,640 | 1,650 | 8,000 | 1,500 |
| 1995-01-11 | 1,630 | 1,650 | 1,630 | 1,650 | 6,000 | 1,500 |
| 1995-01-10 | 1,660 | 1,660 | 1,660 | 1,660 | 10,000 | 1,509.09 |
| 1995-01-09 | 1,660 | 1,680 | 1,660 | 1,660 | 13,000 | 1,509.09 |
| 1995-01-06 | 1,710 | 1,720 | 1,690 | 1,690 | 36,000 | 1,536.36 |
| 1995-01-05 | 1,710 | 1,710 | 1,690 | 1,700 | 33,000 | 1,545.45 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.05株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.1株 [1986-02-05]1株→1.11株 [1983-03-28]1株→1.05株
