5201 AGC(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 | 1,130 | 1,150 | 1,120 | 1,150 | 1,011,000 | 5,750 |
| 1995-12-28 | 1,120 | 1,130 | 1,120 | 1,130 | 235,000 | 5,650 |
| 1995-12-27 | 1,130 | 1,130 | 1,120 | 1,130 | 305,000 | 5,650 |
| 1995-12-26 | 1,130 | 1,140 | 1,120 | 1,140 | 301,000 | 5,700 |
| 1995-12-25 | 1,130 | 1,130 | 1,120 | 1,120 | 251,000 | 5,600 |
| 1995-12-22 | 1,130 | 1,130 | 1,120 | 1,130 | 848,000 | 5,650 |
| 1995-12-21 | 1,120 | 1,130 | 1,110 | 1,120 | 491,000 | 5,600 |
| 1995-12-20 | 1,130 | 1,130 | 1,110 | 1,120 | 848,000 | 5,600 |
| 1995-12-19 | 1,120 | 1,130 | 1,110 | 1,130 | 499,000 | 5,650 |
| 1995-12-18 | 1,140 | 1,140 | 1,130 | 1,130 | 305,000 | 5,650 |
| 1995-12-15 | 1,150 | 1,150 | 1,130 | 1,140 | 604,000 | 5,700 |
| 1995-12-14 | 1,150 | 1,170 | 1,140 | 1,170 | 945,000 | 5,850 |
| 1995-12-13 | 1,150 | 1,150 | 1,140 | 1,140 | 600,000 | 5,700 |
| 1995-12-12 | 1,140 | 1,150 | 1,140 | 1,150 | 672,000 | 5,750 |
| 1995-12-11 | 1,150 | 1,150 | 1,120 | 1,140 | 1,018,000 | 5,700 |
| 1995-12-08 | 1,140 | 1,140 | 1,100 | 1,120 | 2,565,000 | 5,600 |
| 1995-12-07 | 1,120 | 1,150 | 1,120 | 1,150 | 924,000 | 5,750 |
| 1995-12-06 | 1,120 | 1,140 | 1,110 | 1,140 | 865,000 | 5,700 |
| 1995-12-05 | 1,100 | 1,110 | 1,090 | 1,110 | 296,000 | 5,550 |
| 1995-12-04 | 1,110 | 1,110 | 1,100 | 1,100 | 779,000 | 5,500 |
| 1995-12-01 | 1,120 | 1,120 | 1,100 | 1,100 | 598,000 | 5,500 |
| 1995-11-30 | 1,120 | 1,140 | 1,120 | 1,120 | 1,262,000 | 5,600 |
| 1995-11-29 | 1,110 | 1,130 | 1,100 | 1,110 | 1,291,000 | 5,550 |
| 1995-11-28 | 1,090 | 1,110 | 1,080 | 1,090 | 896,000 | 5,450 |
| 1995-11-27 | 1,060 | 1,110 | 1,060 | 1,090 | 1,347,000 | 5,450 |
| 1995-11-24 | 1,050 | 1,060 | 1,040 | 1,050 | 671,000 | 5,250 |
| 1995-11-22 | 1,060 | 1,060 | 1,040 | 1,040 | 417,000 | 5,200 |
| 1995-11-21 | 1,050 | 1,060 | 1,040 | 1,060 | 399,000 | 5,300 |
| 1995-11-20 | 1,040 | 1,050 | 1,040 | 1,050 | 581,000 | 5,250 |
| 1995-11-17 | 1,030 | 1,040 | 1,030 | 1,030 | 453,000 | 5,150 |
| 1995-11-16 | 1,010 | 1,030 | 1,010 | 1,020 | 1,025,000 | 5,100 |
| 1995-11-15 | 1,030 | 1,040 | 1,010 | 1,010 | 360,000 | 5,050 |
| 1995-11-14 | 1,040 | 1,040 | 1,030 | 1,030 | 296,000 | 5,150 |
| 1995-11-13 | 1,040 | 1,040 | 1,030 | 1,030 | 276,000 | 5,150 |
| 1995-11-10 | 1,040 | 1,040 | 1,030 | 1,040 | 658,000 | 5,200 |
| 1995-11-09 | 1,020 | 1,050 | 1,020 | 1,040 | 525,000 | 5,200 |
| 1995-11-08 | 1,020 | 1,030 | 1,010 | 1,020 | 484,000 | 5,100 |
| 1995-11-07 | 1,050 | 1,050 | 1,010 | 1,030 | 418,000 | 5,150 |
| 1995-11-06 | 1,030 | 1,050 | 1,020 | 1,040 | 571,000 | 5,200 |
| 1995-11-02 | 1,020 | 1,030 | 1,010 | 1,030 | 763,000 | 5,150 |
| 1995-11-01 | 996 | 1,010 | 986 | 1,010 | 1,099,000 | 5,050 |
| 1995-10-31 | 992 | 1,000 | 991 | 1,000 | 967,000 | 5,000 |
| 1995-10-30 | 996 | 996 | 990 | 995 | 510,000 | 4,975 |
| 1995-10-27 | 1,000 | 1,000 | 985 | 985 | 1,266,000 | 4,925 |
| 1995-10-26 | 1,040 | 1,040 | 1,010 | 1,020 | 1,093,000 | 5,100 |
| 1995-10-25 | 1,060 | 1,060 | 1,040 | 1,040 | 1,268,000 | 5,200 |
| 1995-10-24 | 1,070 | 1,080 | 1,060 | 1,060 | 550,000 | 5,300 |
| 1995-10-23 | 1,070 | 1,080 | 1,060 | 1,080 | 240,000 | 5,400 |
| 1995-10-20 | 1,070 | 1,080 | 1,060 | 1,080 | 847,000 | 5,400 |
| 1995-10-19 | 1,080 | 1,090 | 1,060 | 1,070 | 1,011,000 | 5,350 |
| 1995-10-18 | 1,090 | 1,090 | 1,080 | 1,090 | 515,000 | 5,450 |
| 1995-10-17 | 1,090 | 1,100 | 1,080 | 1,090 | 544,000 | 5,450 |
| 1995-10-16 | 1,090 | 1,090 | 1,080 | 1,090 | 450,000 | 5,450 |
| 1995-10-13 | 1,060 | 1,080 | 1,060 | 1,080 | 352,000 | 5,400 |
| 1995-10-12 | 1,070 | 1,080 | 1,060 | 1,070 | 972,000 | 5,350 |
| 1995-10-11 | 1,110 | 1,120 | 1,080 | 1,080 | 1,241,000 | 5,400 |
| 1995-10-09 | 1,130 | 1,140 | 1,110 | 1,110 | 620,000 | 5,550 |
| 1995-10-06 | 1,090 | 1,130 | 1,090 | 1,130 | 1,141,000 | 5,650 |
| 1995-10-05 | 1,090 | 1,100 | 1,090 | 1,100 | 566,000 | 5,500 |
| 1995-10-04 | 1,090 | 1,110 | 1,080 | 1,100 | 751,000 | 5,500 |
| 1995-10-03 | 1,070 | 1,090 | 1,070 | 1,080 | 273,000 | 5,400 |
| 1995-10-02 | 1,080 | 1,080 | 1,060 | 1,070 | 353,000 | 5,350 |
| 1995-09-29 | 1,080 | 1,090 | 1,060 | 1,070 | 846,000 | 5,350 |
| 1995-09-28 | 1,090 | 1,100 | 1,070 | 1,080 | 378,000 | 5,400 |
| 1995-09-27 | 1,080 | 1,100 | 1,070 | 1,100 | 622,000 | 5,500 |
| 1995-09-26 | 1,060 | 1,070 | 1,060 | 1,070 | 242,000 | 5,350 |
| 1995-09-25 | 1,060 | 1,070 | 1,050 | 1,050 | 404,000 | 5,250 |
| 1995-09-22 | 1,060 | 1,080 | 1,060 | 1,060 | 592,000 | 5,300 |
| 1995-09-21 | 1,080 | 1,100 | 1,080 | 1,100 | 441,000 | 5,500 |
| 1995-09-20 | 1,130 | 1,130 | 1,090 | 1,090 | 1,006,000 | 5,450 |
| 1995-09-19 | 1,100 | 1,130 | 1,100 | 1,130 | 692,000 | 5,650 |
| 1995-09-18 | 1,140 | 1,150 | 1,100 | 1,100 | 1,053,000 | 5,500 |
| 1995-09-14 | 1,130 | 1,150 | 1,130 | 1,140 | 689,000 | 5,700 |
| 1995-09-13 | 1,130 | 1,130 | 1,120 | 1,130 | 487,000 | 5,650 |
| 1995-09-12 | 1,130 | 1,140 | 1,130 | 1,130 | 860,000 | 5,650 |
| 1995-09-11 | 1,090 | 1,130 | 1,090 | 1,120 | 663,000 | 5,600 |
| 1995-09-08 | 1,120 | 1,120 | 1,080 | 1,090 | 3,938,000 | 5,450 |
| 1995-09-07 | 1,070 | 1,080 | 1,060 | 1,070 | 365,000 | 5,350 |
| 1995-09-06 | 1,080 | 1,090 | 1,070 | 1,070 | 316,000 | 5,350 |
| 1995-09-05 | 1,090 | 1,100 | 1,080 | 1,080 | 693,000 | 5,400 |
| 1995-09-04 | 1,120 | 1,120 | 1,090 | 1,100 | 371,000 | 5,500 |
| 1995-09-01 | 1,090 | 1,120 | 1,090 | 1,120 | 436,000 | 5,600 |
| 1995-08-31 | 1,080 | 1,110 | 1,080 | 1,110 | 603,000 | 5,550 |
| 1995-08-30 | 1,110 | 1,110 | 1,090 | 1,090 | 488,000 | 5,450 |
| 1995-08-29 | 1,110 | 1,120 | 1,100 | 1,120 | 407,000 | 5,600 |
| 1995-08-28 | 1,110 | 1,120 | 1,090 | 1,100 | 351,000 | 5,500 |
| 1995-08-25 | 1,110 | 1,120 | 1,110 | 1,120 | 432,000 | 5,600 |
| 1995-08-24 | 1,110 | 1,120 | 1,100 | 1,110 | 559,000 | 5,550 |
| 1995-08-23 | 1,100 | 1,120 | 1,090 | 1,120 | 528,000 | 5,600 |
| 1995-08-22 | 1,100 | 1,120 | 1,090 | 1,120 | 605,000 | 5,600 |
| 1995-08-21 | 1,110 | 1,130 | 1,100 | 1,110 | 613,000 | 5,550 |
| 1995-08-18 | 1,110 | 1,140 | 1,110 | 1,130 | 1,011,000 | 5,650 |
| 1995-08-17 | 1,130 | 1,140 | 1,120 | 1,130 | 883,000 | 5,650 |
| 1995-08-16 | 1,130 | 1,150 | 1,110 | 1,140 | 1,829,000 | 5,700 |
| 1995-08-15 | 1,040 | 1,080 | 1,030 | 1,080 | 1,662,000 | 5,400 |
| 1995-08-14 | 1,040 | 1,040 | 1,030 | 1,040 | 355,000 | 5,200 |
| 1995-08-11 | 1,040 | 1,040 | 1,030 | 1,040 | 994,000 | 5,200 |
| 1995-08-10 | 1,030 | 1,040 | 1,030 | 1,040 | 786,000 | 5,200 |
| 1995-08-09 | 1,030 | 1,030 | 1,020 | 1,030 | 262,000 | 5,150 |
| 1995-08-08 | 1,020 | 1,030 | 1,020 | 1,030 | 354,000 | 5,150 |
| 1995-08-07 | 1,030 | 1,030 | 1,020 | 1,020 | 307,000 | 5,100 |
| 1995-08-04 | 1,030 | 1,040 | 1,030 | 1,040 | 565,000 | 5,200 |
| 1995-08-03 | 1,040 | 1,050 | 1,030 | 1,030 | 749,000 | 5,150 |
| 1995-08-02 | 1,020 | 1,040 | 1,020 | 1,030 | 798,000 | 5,150 |
| 1995-08-01 | 1,030 | 1,030 | 1,020 | 1,020 | 257,000 | 5,100 |
| 1995-07-31 | 1,040 | 1,040 | 1,020 | 1,040 | 608,000 | 5,200 |
| 1995-07-28 | 1,020 | 1,030 | 1,020 | 1,030 | 349,000 | 5,150 |
| 1995-07-27 | 1,020 | 1,030 | 1,010 | 1,030 | 429,000 | 5,150 |
| 1995-07-26 | 1,010 | 1,020 | 1,000 | 1,020 | 507,000 | 5,100 |
| 1995-07-25 | 1,020 | 1,020 | 1,000 | 1,000 | 373,000 | 5,000 |
| 1995-07-24 | 1,020 | 1,030 | 1,010 | 1,020 | 186,000 | 5,100 |
| 1995-07-21 | 1,040 | 1,040 | 1,020 | 1,020 | 562,000 | 5,100 |
| 1995-07-20 | 1,010 | 1,040 | 1,000 | 1,040 | 401,000 | 5,200 |
| 1995-07-19 | 1,010 | 1,020 | 995 | 1,010 | 647,000 | 5,050 |
| 1995-07-18 | 1,040 | 1,040 | 1,020 | 1,020 | 600,000 | 5,100 |
| 1995-07-17 | 1,020 | 1,040 | 1,020 | 1,040 | 553,000 | 5,200 |
| 1995-07-14 | 1,030 | 1,030 | 1,010 | 1,020 | 765,000 | 5,100 |
| 1995-07-13 | 1,030 | 1,030 | 1,010 | 1,010 | 588,000 | 5,050 |
| 1995-07-12 | 1,030 | 1,040 | 1,010 | 1,020 | 808,000 | 5,100 |
| 1995-07-11 | 993 | 1,030 | 993 | 1,030 | 678,000 | 5,150 |
| 1995-07-10 | 1,030 | 1,040 | 984 | 999 | 1,884,000 | 4,995 |
| 1995-07-07 | 980 | 1,030 | 974 | 1,030 | 2,603,000 | 5,150 |
| 1995-07-06 | 961 | 970 | 957 | 970 | 752,000 | 4,850 |
| 1995-07-05 | 948 | 954 | 942 | 954 | 286,000 | 4,770 |
| 1995-07-04 | 945 | 963 | 935 | 958 | 413,000 | 4,790 |
| 1995-07-03 | 946 | 946 | 928 | 939 | 288,000 | 4,695 |
| 1995-06-30 | 930 | 944 | 928 | 936 | 414,000 | 4,680 |
| 1995-06-29 | 958 | 958 | 915 | 928 | 612,000 | 4,640 |
| 1995-06-28 | 944 | 944 | 936 | 938 | 504,000 | 4,690 |
| 1995-06-27 | 958 | 958 | 945 | 947 | 523,000 | 4,735 |
| 1995-06-26 | 965 | 966 | 956 | 958 | 587,000 | 4,790 |
| 1995-06-23 | 953 | 975 | 950 | 975 | 558,000 | 4,875 |
| 1995-06-22 | 950 | 950 | 943 | 943 | 634,000 | 4,715 |
| 1995-06-21 | 941 | 950 | 940 | 945 | 726,000 | 4,725 |
| 1995-06-20 | 971 | 974 | 944 | 955 | 1,214,000 | 4,775 |
| 1995-06-19 | 952 | 970 | 952 | 970 | 248,000 | 4,850 |
| 1995-06-16 | 967 | 967 | 945 | 952 | 862,000 | 4,760 |
| 1995-06-15 | 965 | 965 | 941 | 957 | 1,065,000 | 4,785 |
| 1995-06-14 | 971 | 979 | 970 | 972 | 332,000 | 4,860 |
| 1995-06-13 | 980 | 988 | 966 | 970 | 697,000 | 4,850 |
| 1995-06-12 | 1,000 | 1,000 | 980 | 980 | 477,000 | 4,900 |
| 1995-06-09 | 980 | 1,000 | 980 | 994 | 1,955,000 | 4,970 |
| 1995-06-08 | 1,010 | 1,020 | 1,010 | 1,010 | 533,000 | 5,050 |
| 1995-06-07 | 1,020 | 1,030 | 1,010 | 1,010 | 370,000 | 5,050 |
| 1995-06-06 | 1,040 | 1,040 | 1,020 | 1,030 | 570,000 | 5,150 |
| 1995-06-05 | 1,030 | 1,040 | 1,030 | 1,040 | 208,000 | 5,200 |
| 1995-06-02 | 1,040 | 1,040 | 1,020 | 1,030 | 442,000 | 5,150 |
| 1995-06-01 | 1,040 | 1,050 | 1,020 | 1,040 | 389,000 | 5,200 |
| 1995-05-31 | 1,040 | 1,050 | 1,020 | 1,050 | 960,000 | 5,250 |
| 1995-05-30 | 1,030 | 1,040 | 1,030 | 1,040 | 303,000 | 5,200 |
| 1995-05-29 | 1,030 | 1,040 | 1,020 | 1,030 | 331,000 | 5,150 |
| 1995-05-26 | 1,010 | 1,040 | 1,000 | 1,040 | 487,000 | 5,200 |
| 1995-05-25 | 1,040 | 1,040 | 1,020 | 1,020 | 992,000 | 5,100 |
| 1995-05-24 | 1,050 | 1,060 | 1,040 | 1,040 | 624,000 | 5,200 |
| 1995-05-23 | 1,050 | 1,060 | 1,040 | 1,060 | 484,000 | 5,300 |
| 1995-05-22 | 1,050 | 1,060 | 1,040 | 1,050 | 387,000 | 5,250 |
| 1995-05-19 | 1,070 | 1,070 | 1,050 | 1,060 | 942,000 | 5,300 |
| 1995-05-18 | 1,070 | 1,070 | 1,060 | 1,070 | 817,000 | 5,350 |
| 1995-05-17 | 1,070 | 1,070 | 1,050 | 1,060 | 1,116,000 | 5,300 |
| 1995-05-16 | 1,060 | 1,060 | 1,040 | 1,060 | 665,000 | 5,300 |
| 1995-05-15 | 1,040 | 1,060 | 1,030 | 1,050 | 1,166,000 | 5,250 |
| 1995-05-12 | 1,070 | 1,070 | 1,030 | 1,030 | 2,849,000 | 5,150 |
| 1995-05-11 | 1,090 | 1,090 | 1,070 | 1,070 | 854,000 | 5,350 |
| 1995-05-10 | 1,090 | 1,100 | 1,080 | 1,090 | 312,000 | 5,450 |
| 1995-05-09 | 1,100 | 1,100 | 1,090 | 1,090 | 447,000 | 5,450 |
| 1995-05-08 | 1,110 | 1,110 | 1,090 | 1,100 | 1,430,000 | 5,500 |
| 1995-05-02 | 1,100 | 1,110 | 1,090 | 1,110 | 581,000 | 5,550 |
| 1995-05-01 | 1,100 | 1,110 | 1,100 | 1,100 | 285,000 | 5,500 |
| 1995-04-28 | 1,090 | 1,100 | 1,090 | 1,100 | 886,000 | 5,500 |
| 1995-04-27 | 1,100 | 1,100 | 1,090 | 1,090 | 522,000 | 5,450 |
| 1995-04-26 | 1,090 | 1,100 | 1,090 | 1,100 | 410,000 | 5,500 |
| 1995-04-25 | 1,110 | 1,110 | 1,090 | 1,090 | 732,000 | 5,450 |
| 1995-04-24 | 1,110 | 1,110 | 1,100 | 1,100 | 311,000 | 5,500 |
| 1995-04-21 | 1,090 | 1,110 | 1,090 | 1,110 | 682,000 | 5,550 |
| 1995-04-20 | 1,090 | 1,090 | 1,080 | 1,090 | 649,000 | 5,450 |
| 1995-04-19 | 1,080 | 1,090 | 1,070 | 1,090 | 1,114,000 | 5,450 |
| 1995-04-18 | 1,080 | 1,090 | 1,080 | 1,080 | 119,000 | 5,400 |
| 1995-04-17 | 1,080 | 1,090 | 1,080 | 1,090 | 409,000 | 5,450 |
| 1995-04-14 | 1,090 | 1,100 | 1,080 | 1,080 | 1,147,000 | 5,400 |
| 1995-04-13 | 1,090 | 1,100 | 1,090 | 1,100 | 764,000 | 5,500 |
| 1995-04-12 | 1,080 | 1,090 | 1,080 | 1,090 | 650,000 | 5,450 |
| 1995-04-11 | 1,070 | 1,090 | 1,070 | 1,090 | 564,000 | 5,450 |
| 1995-04-10 | 1,050 | 1,080 | 1,040 | 1,060 | 787,000 | 5,300 |
| 1995-04-07 | 1,030 | 1,040 | 1,030 | 1,030 | 440,000 | 5,150 |
| 1995-04-06 | 1,030 | 1,040 | 1,020 | 1,040 | 521,000 | 5,200 |
| 1995-04-05 | 1,020 | 1,040 | 1,020 | 1,030 | 695,000 | 5,150 |
| 1995-04-04 | 1,020 | 1,030 | 1,010 | 1,020 | 946,000 | 5,100 |
| 1995-04-03 | 1,020 | 1,020 | 995 | 1,010 | 1,643,000 | 5,050 |
| 1995-03-31 | 1,070 | 1,070 | 1,020 | 1,020 | 911,000 | 5,100 |
| 1995-03-30 | 1,040 | 1,060 | 1,040 | 1,060 | 979,000 | 5,300 |
| 1995-03-29 | 1,060 | 1,060 | 1,040 | 1,040 | 658,000 | 5,200 |
| 1995-03-28 | 1,020 | 1,060 | 1,020 | 1,060 | 728,000 | 5,300 |
| 1995-03-27 | 1,020 | 1,020 | 1,010 | 1,010 | 652,000 | 5,050 |
| 1995-03-24 | 1,000 | 1,010 | 996 | 1,010 | 841,000 | 5,050 |
| 1995-03-23 | 1,020 | 1,020 | 997 | 1,010 | 1,398,000 | 5,050 |
| 1995-03-22 | 1,040 | 1,050 | 1,020 | 1,020 | 1,009,000 | 5,100 |
| 1995-03-20 | 1,040 | 1,060 | 1,040 | 1,050 | 3,745,000 | 5,250 |
| 1995-03-17 | 1,050 | 1,050 | 1,040 | 1,050 | 1,936,000 | 5,250 |
| 1995-03-16 | 1,060 | 1,060 | 1,050 | 1,050 | 515,000 | 5,250 |
| 1995-03-15 | 1,050 | 1,070 | 1,050 | 1,060 | 807,000 | 5,300 |
| 1995-03-14 | 1,050 | 1,060 | 1,050 | 1,050 | 1,151,000 | 5,250 |
| 1995-03-13 | 1,060 | 1,060 | 1,040 | 1,060 | 1,561,000 | 5,300 |
| 1995-03-10 | 1,060 | 1,070 | 1,050 | 1,060 | 2,644,000 | 5,300 |
| 1995-03-09 | 1,060 | 1,070 | 1,050 | 1,070 | 907,000 | 5,350 |
| 1995-03-08 | 1,070 | 1,070 | 1,050 | 1,060 | 984,000 | 5,300 |
| 1995-03-07 | 1,080 | 1,090 | 1,070 | 1,070 | 493,000 | 5,350 |
| 1995-03-06 | 1,080 | 1,090 | 1,070 | 1,090 | 282,000 | 5,450 |
| 1995-03-03 | 1,060 | 1,090 | 1,060 | 1,080 | 461,000 | 5,400 |
| 1995-03-02 | 1,090 | 1,090 | 1,070 | 1,070 | 643,000 | 5,350 |
| 1995-03-01 | 1,080 | 1,080 | 1,060 | 1,060 | 793,000 | 5,300 |
| 1995-02-28 | 1,080 | 1,090 | 1,060 | 1,070 | 1,063,000 | 5,350 |
| 1995-02-27 | 1,050 | 1,090 | 1,050 | 1,080 | 1,183,000 | 5,400 |
| 1995-02-24 | 1,100 | 1,110 | 1,090 | 1,090 | 542,000 | 5,450 |
| 1995-02-23 | 1,110 | 1,110 | 1,100 | 1,110 | 766,000 | 5,550 |
| 1995-02-22 | 1,110 | 1,120 | 1,110 | 1,110 | 558,000 | 5,550 |
| 1995-02-21 | 1,100 | 1,120 | 1,100 | 1,110 | 836,000 | 5,550 |
| 1995-02-20 | 1,110 | 1,110 | 1,100 | 1,100 | 450,000 | 5,500 |
| 1995-02-17 | 1,110 | 1,130 | 1,100 | 1,110 | 1,201,000 | 5,550 |
| 1995-02-16 | 1,110 | 1,120 | 1,110 | 1,120 | 572,000 | 5,600 |
| 1995-02-15 | 1,120 | 1,120 | 1,110 | 1,120 | 406,000 | 5,600 |
| 1995-02-14 | 1,120 | 1,120 | 1,110 | 1,120 | 265,000 | 5,600 |
| 1995-02-13 | 1,120 | 1,130 | 1,120 | 1,120 | 366,000 | 5,600 |
| 1995-02-10 | 1,120 | 1,130 | 1,100 | 1,100 | 2,021,000 | 5,500 |
| 1995-02-09 | 1,130 | 1,140 | 1,120 | 1,130 | 1,262,000 | 5,650 |
| 1995-02-08 | 1,150 | 1,160 | 1,140 | 1,140 | 580,000 | 5,700 |
| 1995-02-07 | 1,170 | 1,170 | 1,150 | 1,160 | 487,000 | 5,800 |
| 1995-02-06 | 1,180 | 1,180 | 1,170 | 1,180 | 372,000 | 5,900 |
| 1995-02-03 | 1,180 | 1,180 | 1,160 | 1,170 | 470,000 | 5,850 |
| 1995-02-02 | 1,170 | 1,180 | 1,160 | 1,170 | 515,000 | 5,850 |
| 1995-02-01 | 1,170 | 1,180 | 1,160 | 1,180 | 657,000 | 5,900 |
| 1995-01-31 | 1,170 | 1,170 | 1,160 | 1,160 | 643,000 | 5,800 |
| 1995-01-30 | 1,150 | 1,170 | 1,150 | 1,150 | 1,324,000 | 5,750 |
| 1995-01-27 | 1,180 | 1,180 | 1,150 | 1,170 | 1,333,000 | 5,850 |
| 1995-01-26 | 1,190 | 1,200 | 1,160 | 1,170 | 2,211,000 | 5,850 |
| 1995-01-25 | 1,170 | 1,180 | 1,150 | 1,160 | 1,203,000 | 5,800 |
| 1995-01-24 | 1,150 | 1,150 | 1,130 | 1,150 | 1,176,000 | 5,750 |
| 1995-01-23 | 1,190 | 1,190 | 1,130 | 1,150 | 1,934,000 | 5,750 |
| 1995-01-20 | 1,210 | 1,210 | 1,190 | 1,200 | 1,442,000 | 6,000 |
| 1995-01-19 | 1,210 | 1,220 | 1,200 | 1,220 | 2,445,000 | 6,100 |
| 1995-01-18 | 1,210 | 1,220 | 1,190 | 1,190 | 1,791,000 | 5,950 |
| 1995-01-17 | 1,200 | 1,220 | 1,190 | 1,200 | 692,000 | 6,000 |
| 1995-01-13 | 1,200 | 1,210 | 1,190 | 1,210 | 673,000 | 6,050 |
| 1995-01-12 | 1,210 | 1,210 | 1,190 | 1,190 | 280,000 | 5,950 |
| 1995-01-11 | 1,210 | 1,210 | 1,190 | 1,190 | 694,000 | 5,950 |
| 1995-01-10 | 1,200 | 1,210 | 1,190 | 1,210 | 234,000 | 6,050 |
| 1995-01-09 | 1,210 | 1,210 | 1,200 | 1,200 | 386,000 | 6,000 |
| 1995-01-06 | 1,220 | 1,220 | 1,210 | 1,220 | 242,000 | 6,100 |
| 1995-01-05 | 1,230 | 1,230 | 1,220 | 1,230 | 294,000 | 6,150 |
| 1995-01-04 | 1,220 | 1,220 | 1,210 | 1,220 | 108,000 | 6,100 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株