5214 日本電気硝子(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 | 1,950 | 1,960 | 1,940 | 1,960 | 113,000 | 3,266.67 |
| 1995-12-28 | 1,950 | 1,950 | 1,920 | 1,940 | 208,000 | 3,233.33 |
| 1995-12-27 | 1,940 | 1,960 | 1,930 | 1,950 | 334,000 | 3,250 |
| 1995-12-26 | 1,920 | 1,930 | 1,910 | 1,910 | 64,000 | 3,183.33 |
| 1995-12-25 | 1,940 | 1,940 | 1,910 | 1,910 | 78,000 | 3,183.33 |
| 1995-12-22 | 1,900 | 1,940 | 1,900 | 1,940 | 294,000 | 3,233.33 |
| 1995-12-21 | 1,890 | 1,900 | 1,880 | 1,900 | 112,000 | 3,166.67 |
| 1995-12-20 | 1,900 | 1,910 | 1,870 | 1,900 | 203,000 | 3,166.67 |
| 1995-12-19 | 1,880 | 1,900 | 1,880 | 1,900 | 220,000 | 3,166.67 |
| 1995-12-18 | 1,910 | 1,910 | 1,890 | 1,890 | 229,000 | 3,150 |
| 1995-12-15 | 1,950 | 1,950 | 1,910 | 1,920 | 303,000 | 3,200 |
| 1995-12-14 | 1,950 | 1,950 | 1,930 | 1,950 | 292,000 | 3,250 |
| 1995-12-13 | 1,960 | 1,960 | 1,950 | 1,950 | 261,000 | 3,250 |
| 1995-12-12 | 1,960 | 1,970 | 1,950 | 1,960 | 312,000 | 3,266.67 |
| 1995-12-11 | 1,960 | 1,970 | 1,950 | 1,970 | 130,000 | 3,283.33 |
| 1995-12-08 | 1,950 | 1,970 | 1,940 | 1,970 | 395,000 | 3,283.33 |
| 1995-12-07 | 1,940 | 1,940 | 1,930 | 1,940 | 161,000 | 3,233.33 |
| 1995-12-06 | 1,910 | 1,950 | 1,910 | 1,920 | 380,000 | 3,200 |
| 1995-12-05 | 1,920 | 1,930 | 1,920 | 1,920 | 150,000 | 3,200 |
| 1995-12-04 | 1,950 | 1,950 | 1,920 | 1,920 | 153,000 | 3,200 |
| 1995-12-01 | 1,900 | 1,920 | 1,890 | 1,920 | 246,000 | 3,200 |
| 1995-11-30 | 1,860 | 1,890 | 1,850 | 1,890 | 374,000 | 3,150 |
| 1995-11-29 | 1,830 | 1,840 | 1,830 | 1,830 | 37,000 | 3,050 |
| 1995-11-28 | 1,830 | 1,830 | 1,800 | 1,830 | 277,000 | 3,050 |
| 1995-11-27 | 1,750 | 1,810 | 1,750 | 1,770 | 182,000 | 2,950 |
| 1995-11-24 | 1,740 | 1,750 | 1,730 | 1,750 | 196,000 | 2,916.67 |
| 1995-11-22 | 1,770 | 1,770 | 1,710 | 1,740 | 391,000 | 2,900 |
| 1995-11-21 | 1,830 | 1,830 | 1,730 | 1,740 | 350,000 | 2,900 |
| 1995-11-20 | 1,850 | 1,860 | 1,840 | 1,840 | 169,000 | 3,066.67 |
| 1995-11-17 | 1,840 | 1,880 | 1,840 | 1,850 | 275,000 | 3,083.33 |
| 1995-11-16 | 1,840 | 1,850 | 1,820 | 1,830 | 184,000 | 3,050 |
| 1995-11-15 | 1,860 | 1,870 | 1,840 | 1,860 | 238,000 | 3,100 |
| 1995-11-14 | 1,880 | 1,890 | 1,880 | 1,890 | 43,000 | 3,150 |
| 1995-11-13 | 1,880 | 1,890 | 1,870 | 1,870 | 60,000 | 3,116.67 |
| 1995-11-10 | 1,880 | 1,910 | 1,870 | 1,900 | 89,000 | 3,166.67 |
| 1995-11-09 | 1,930 | 1,950 | 1,910 | 1,910 | 111,000 | 3,183.33 |
| 1995-11-08 | 1,960 | 1,960 | 1,940 | 1,950 | 216,000 | 3,250 |
| 1995-11-07 | 1,940 | 1,970 | 1,940 | 1,970 | 238,000 | 3,283.33 |
| 1995-11-06 | 1,920 | 1,970 | 1,920 | 1,960 | 146,000 | 3,266.67 |
| 1995-11-02 | 1,920 | 1,950 | 1,920 | 1,950 | 163,000 | 3,250 |
| 1995-11-01 | 1,890 | 1,910 | 1,860 | 1,900 | 344,000 | 3,166.67 |
| 1995-10-31 | 1,860 | 1,890 | 1,840 | 1,890 | 55,000 | 3,150 |
| 1995-10-30 | 1,880 | 1,880 | 1,840 | 1,850 | 46,000 | 3,083.33 |
| 1995-10-27 | 1,930 | 1,930 | 1,870 | 1,870 | 185,000 | 3,116.67 |
| 1995-10-26 | 1,950 | 1,950 | 1,900 | 1,900 | 201,000 | 3,166.67 |
| 1995-10-25 | 1,940 | 1,970 | 1,940 | 1,960 | 120,000 | 3,266.67 |
| 1995-10-24 | 1,930 | 1,970 | 1,930 | 1,970 | 181,000 | 3,283.33 |
| 1995-10-23 | 1,960 | 1,960 | 1,920 | 1,950 | 267,000 | 3,250 |
| 1995-10-20 | 1,950 | 1,990 | 1,940 | 1,970 | 417,000 | 3,283.33 |
| 1995-10-19 | 1,920 | 1,960 | 1,920 | 1,960 | 133,000 | 3,266.67 |
| 1995-10-18 | 1,910 | 1,940 | 1,910 | 1,940 | 204,000 | 3,233.33 |
| 1995-10-17 | 1,900 | 1,930 | 1,880 | 1,920 | 169,000 | 3,200 |
| 1995-10-16 | 1,910 | 1,920 | 1,880 | 1,910 | 57,000 | 3,183.33 |
| 1995-10-13 | 1,890 | 1,930 | 1,880 | 1,920 | 176,000 | 3,200 |
| 1995-10-12 | 1,910 | 1,920 | 1,900 | 1,910 | 140,000 | 3,183.33 |
| 1995-10-11 | 1,910 | 1,940 | 1,900 | 1,940 | 113,000 | 3,233.33 |
| 1995-10-09 | 1,950 | 1,950 | 1,920 | 1,930 | 114,000 | 3,216.67 |
| 1995-10-06 | 1,910 | 1,930 | 1,890 | 1,920 | 275,000 | 3,200 |
| 1995-10-05 | 1,930 | 1,950 | 1,920 | 1,940 | 173,000 | 3,233.33 |
| 1995-10-04 | 1,860 | 1,970 | 1,860 | 1,940 | 328,000 | 3,233.33 |
| 1995-10-03 | 1,870 | 1,890 | 1,860 | 1,890 | 78,000 | 3,150 |
| 1995-10-02 | 1,880 | 1,900 | 1,850 | 1,850 | 114,000 | 3,083.33 |
| 1995-09-29 | 1,890 | 1,890 | 1,870 | 1,880 | 82,000 | 3,133.33 |
| 1995-09-28 | 1,860 | 1,910 | 1,860 | 1,890 | 151,000 | 3,150 |
| 1995-09-27 | 1,820 | 1,930 | 1,820 | 1,920 | 406,000 | 3,200 |
| 1995-09-26 | 1,780 | 1,800 | 1,780 | 1,800 | 67,000 | 3,000 |
| 1995-09-25 | 1,790 | 1,820 | 1,780 | 1,780 | 199,000 | 2,966.67 |
| 1995-09-22 | 1,820 | 1,840 | 1,810 | 1,820 | 353,000 | 3,033.33 |
| 1995-09-21 | 1,860 | 1,920 | 1,850 | 1,910 | 275,000 | 3,183.33 |
| 1995-09-20 | 1,910 | 1,910 | 1,880 | 1,880 | 569,000 | 3,133.33 |
| 1995-09-19 | 1,890 | 1,900 | 1,860 | 1,900 | 331,000 | 3,166.67 |
| 1995-09-18 | 1,920 | 1,920 | 1,900 | 1,910 | 308,000 | 3,183.33 |
| 1995-09-14 | 1,900 | 1,910 | 1,900 | 1,910 | 215,000 | 3,183.33 |
| 1995-09-13 | 1,870 | 1,910 | 1,870 | 1,900 | 230,000 | 3,166.67 |
| 1995-09-12 | 1,910 | 1,910 | 1,870 | 1,870 | 119,000 | 3,116.67 |
| 1995-09-11 | 1,900 | 1,910 | 1,880 | 1,900 | 131,000 | 3,166.67 |
| 1995-09-08 | 1,900 | 1,930 | 1,870 | 1,870 | 585,000 | 3,116.67 |
| 1995-09-07 | 1,880 | 1,880 | 1,860 | 1,860 | 274,000 | 3,100 |
| 1995-09-06 | 1,800 | 1,890 | 1,800 | 1,880 | 318,000 | 3,133.33 |
| 1995-09-05 | 1,780 | 1,800 | 1,780 | 1,800 | 99,000 | 3,000 |
| 1995-09-04 | 1,810 | 1,810 | 1,790 | 1,800 | 90,000 | 3,000 |
| 1995-09-01 | 1,780 | 1,810 | 1,770 | 1,810 | 228,000 | 3,016.67 |
| 1995-08-31 | 1,800 | 1,810 | 1,770 | 1,780 | 285,000 | 2,966.67 |
| 1995-08-30 | 1,810 | 1,830 | 1,780 | 1,800 | 423,000 | 3,000 |
| 1995-08-29 | 1,770 | 1,800 | 1,760 | 1,790 | 98,000 | 2,983.33 |
| 1995-08-28 | 1,740 | 1,780 | 1,740 | 1,780 | 130,000 | 2,966.67 |
| 1995-08-25 | 1,770 | 1,770 | 1,750 | 1,750 | 63,000 | 2,916.67 |
| 1995-08-24 | 1,770 | 1,770 | 1,750 | 1,770 | 154,000 | 2,950 |
| 1995-08-23 | 1,770 | 1,770 | 1,750 | 1,770 | 172,000 | 2,950 |
| 1995-08-22 | 1,770 | 1,780 | 1,760 | 1,780 | 119,000 | 2,966.67 |
| 1995-08-21 | 1,790 | 1,810 | 1,770 | 1,770 | 97,000 | 2,950 |
| 1995-08-18 | 1,820 | 1,820 | 1,800 | 1,810 | 240,000 | 3,016.67 |
| 1995-08-17 | 1,870 | 1,870 | 1,830 | 1,830 | 127,000 | 3,050 |
| 1995-08-16 | 1,840 | 1,900 | 1,840 | 1,900 | 763,000 | 3,166.67 |
| 1995-08-15 | 1,700 | 1,780 | 1,700 | 1,750 | 564,000 | 2,916.67 |
| 1995-08-14 | 1,700 | 1,710 | 1,700 | 1,700 | 104,000 | 2,833.33 |
| 1995-08-11 | 1,700 | 1,730 | 1,700 | 1,700 | 261,000 | 2,833.33 |
| 1995-08-10 | 1,700 | 1,700 | 1,670 | 1,670 | 199,000 | 2,783.33 |
| 1995-08-09 | 1,660 | 1,720 | 1,660 | 1,710 | 395,000 | 2,850 |
| 1995-08-08 | 1,650 | 1,680 | 1,640 | 1,680 | 96,000 | 2,800 |
| 1995-08-07 | 1,670 | 1,670 | 1,630 | 1,640 | 71,000 | 2,733.33 |
| 1995-08-04 | 1,630 | 1,640 | 1,620 | 1,630 | 149,000 | 2,716.67 |
| 1995-08-03 | 1,660 | 1,700 | 1,660 | 1,660 | 531,000 | 2,766.67 |
| 1995-08-02 | 1,600 | 1,640 | 1,600 | 1,630 | 316,000 | 2,716.67 |
| 1995-08-01 | 1,600 | 1,600 | 1,600 | 1,600 | 134,000 | 2,666.67 |
| 1995-07-31 | 1,600 | 1,620 | 1,600 | 1,600 | 178,000 | 2,666.67 |
| 1995-07-28 | 1,580 | 1,590 | 1,580 | 1,590 | 100,000 | 2,650 |
| 1995-07-27 | 1,590 | 1,600 | 1,570 | 1,570 | 183,000 | 2,616.67 |
| 1995-07-26 | 1,600 | 1,610 | 1,590 | 1,590 | 256,000 | 2,650 |
| 1995-07-25 | 1,620 | 1,620 | 1,600 | 1,600 | 355,000 | 2,666.67 |
| 1995-07-24 | 1,620 | 1,620 | 1,600 | 1,620 | 270,000 | 2,700 |
| 1995-07-21 | 1,630 | 1,630 | 1,600 | 1,620 | 132,000 | 2,700 |
| 1995-07-20 | 1,590 | 1,610 | 1,580 | 1,600 | 322,000 | 2,666.67 |
| 1995-07-19 | 1,600 | 1,630 | 1,580 | 1,610 | 432,000 | 2,683.33 |
| 1995-07-18 | 1,610 | 1,630 | 1,600 | 1,610 | 392,000 | 2,683.33 |
| 1995-07-17 | 1,570 | 1,620 | 1,570 | 1,610 | 810,000 | 2,683.33 |
| 1995-07-14 | 1,570 | 1,580 | 1,560 | 1,560 | 237,000 | 2,600 |
| 1995-07-13 | 1,570 | 1,600 | 1,560 | 1,590 | 467,000 | 2,650 |
| 1995-07-12 | 1,550 | 1,590 | 1,540 | 1,560 | 713,000 | 2,600 |
| 1995-07-11 | 1,530 | 1,550 | 1,500 | 1,550 | 307,000 | 2,583.33 |
| 1995-07-10 | 1,570 | 1,580 | 1,500 | 1,530 | 368,000 | 2,550 |
| 1995-07-07 | 1,470 | 1,540 | 1,460 | 1,520 | 531,000 | 2,533.33 |
| 1995-07-06 | 1,380 | 1,440 | 1,380 | 1,430 | 293,000 | 2,383.33 |
| 1995-07-05 | 1,370 | 1,380 | 1,370 | 1,370 | 63,000 | 2,283.33 |
| 1995-07-04 | 1,360 | 1,380 | 1,360 | 1,370 | 96,000 | 2,283.33 |
| 1995-07-03 | 1,360 | 1,380 | 1,340 | 1,360 | 254,000 | 2,266.67 |
| 1995-06-30 | 1,360 | 1,370 | 1,350 | 1,360 | 250,000 | 2,266.67 |
| 1995-06-29 | 1,380 | 1,400 | 1,350 | 1,370 | 810,000 | 2,283.33 |
| 1995-06-28 | 1,340 | 1,360 | 1,330 | 1,340 | 227,000 | 2,233.33 |
| 1995-06-27 | 1,350 | 1,390 | 1,340 | 1,380 | 500,000 | 2,300 |
| 1995-06-26 | 1,380 | 1,380 | 1,340 | 1,350 | 177,000 | 2,250 |
| 1995-06-23 | 1,330 | 1,390 | 1,330 | 1,390 | 437,000 | 2,316.67 |
| 1995-06-22 | 1,240 | 1,310 | 1,240 | 1,300 | 404,000 | 2,166.67 |
| 1995-06-21 | 1,210 | 1,250 | 1,210 | 1,250 | 185,000 | 2,083.33 |
| 1995-06-20 | 1,190 | 1,200 | 1,180 | 1,200 | 310,000 | 2,000 |
| 1995-06-19 | 1,160 | 1,170 | 1,160 | 1,170 | 100,000 | 1,950 |
| 1995-06-16 | 1,170 | 1,180 | 1,150 | 1,150 | 75,000 | 1,916.67 |
| 1995-06-15 | 1,130 | 1,150 | 1,080 | 1,150 | 260,000 | 1,916.67 |
| 1995-06-14 | 1,110 | 1,140 | 1,100 | 1,120 | 124,000 | 1,866.67 |
| 1995-06-13 | 1,180 | 1,180 | 1,080 | 1,100 | 115,000 | 1,833.33 |
| 1995-06-12 | 1,210 | 1,210 | 1,180 | 1,180 | 137,000 | 1,966.67 |
| 1995-06-09 | 1,240 | 1,250 | 1,200 | 1,230 | 513,000 | 2,050 |
| 1995-06-08 | 1,280 | 1,300 | 1,240 | 1,240 | 123,000 | 2,066.67 |
| 1995-06-07 | 1,310 | 1,310 | 1,260 | 1,300 | 90,000 | 2,166.67 |
| 1995-06-06 | 1,300 | 1,320 | 1,280 | 1,320 | 63,000 | 2,200 |
| 1995-06-05 | 1,300 | 1,320 | 1,300 | 1,320 | 46,000 | 2,200 |
| 1995-06-02 | 1,280 | 1,300 | 1,270 | 1,300 | 145,000 | 2,166.67 |
| 1995-06-01 | 1,270 | 1,300 | 1,270 | 1,300 | 226,000 | 2,166.67 |
| 1995-05-31 | 1,240 | 1,250 | 1,240 | 1,250 | 171,000 | 2,083.33 |
| 1995-05-30 | 1,240 | 1,250 | 1,200 | 1,230 | 545,000 | 2,050 |
| 1995-05-29 | 1,270 | 1,280 | 1,250 | 1,250 | 312,000 | 2,083.33 |
| 1995-05-26 | 1,360 | 1,390 | 1,350 | 1,390 | 137,000 | 2,316.67 |
| 1995-05-25 | 1,410 | 1,410 | 1,360 | 1,400 | 186,000 | 2,333.33 |
| 1995-05-24 | 1,400 | 1,420 | 1,390 | 1,410 | 126,000 | 2,350 |
| 1995-05-23 | 1,370 | 1,400 | 1,360 | 1,400 | 111,000 | 2,333.33 |
| 1995-05-22 | 1,380 | 1,380 | 1,340 | 1,380 | 123,000 | 2,300 |
| 1995-05-19 | 1,430 | 1,440 | 1,380 | 1,380 | 253,000 | 2,300 |
| 1995-05-18 | 1,480 | 1,480 | 1,440 | 1,450 | 163,000 | 2,416.67 |
| 1995-05-17 | 1,460 | 1,460 | 1,450 | 1,450 | 86,000 | 2,416.67 |
| 1995-05-16 | 1,460 | 1,460 | 1,440 | 1,460 | 111,000 | 2,433.33 |
| 1995-05-15 | 1,450 | 1,470 | 1,420 | 1,460 | 192,000 | 2,433.33 |
| 1995-05-12 | 1,370 | 1,430 | 1,370 | 1,420 | 648,000 | 2,366.67 |
| 1995-05-11 | 1,420 | 1,430 | 1,350 | 1,350 | 304,000 | 2,250 |
| 1995-05-10 | 1,460 | 1,480 | 1,430 | 1,430 | 166,000 | 2,383.33 |
| 1995-05-09 | 1,490 | 1,500 | 1,470 | 1,480 | 167,000 | 2,466.67 |
| 1995-05-08 | 1,530 | 1,530 | 1,490 | 1,500 | 125,000 | 2,500 |
| 1995-05-02 | 1,500 | 1,540 | 1,500 | 1,540 | 118,000 | 2,566.67 |
| 1995-05-01 | 1,510 | 1,510 | 1,500 | 1,500 | 125,000 | 2,500 |
| 1995-04-28 | 1,500 | 1,500 | 1,490 | 1,490 | 43,000 | 2,483.33 |
| 1995-04-27 | 1,500 | 1,510 | 1,480 | 1,500 | 110,000 | 2,500 |
| 1995-04-26 | 1,510 | 1,510 | 1,480 | 1,480 | 64,000 | 2,466.67 |
| 1995-04-25 | 1,510 | 1,520 | 1,510 | 1,520 | 105,000 | 2,533.33 |
| 1995-04-24 | 1,520 | 1,520 | 1,500 | 1,510 | 115,000 | 2,516.67 |
| 1995-04-21 | 1,510 | 1,530 | 1,500 | 1,510 | 100,000 | 2,516.67 |
| 1995-04-20 | 1,500 | 1,520 | 1,500 | 1,500 | 135,000 | 2,500 |
| 1995-04-19 | 1,490 | 1,520 | 1,490 | 1,500 | 74,000 | 2,500 |
| 1995-04-18 | 1,500 | 1,500 | 1,490 | 1,490 | 15,000 | 2,483.33 |
| 1995-04-17 | 1,500 | 1,510 | 1,470 | 1,510 | 42,000 | 2,516.67 |
| 1995-04-14 | 1,520 | 1,530 | 1,510 | 1,510 | 43,000 | 2,516.67 |
| 1995-04-13 | 1,520 | 1,540 | 1,520 | 1,520 | 66,000 | 2,533.33 |
| 1995-04-12 | 1,520 | 1,530 | 1,520 | 1,530 | 52,000 | 2,550 |
| 1995-04-11 | 1,500 | 1,520 | 1,500 | 1,520 | 128,000 | 2,533.33 |
| 1995-04-10 | 1,490 | 1,500 | 1,450 | 1,500 | 188,000 | 2,500 |
| 1995-04-07 | 1,470 | 1,490 | 1,470 | 1,490 | 108,000 | 2,483.33 |
| 1995-04-06 | 1,490 | 1,510 | 1,480 | 1,500 | 86,000 | 2,500 |
| 1995-04-05 | 1,500 | 1,500 | 1,480 | 1,500 | 37,000 | 2,500 |
| 1995-04-04 | 1,450 | 1,500 | 1,430 | 1,480 | 78,000 | 2,466.67 |
| 1995-04-03 | 1,500 | 1,500 | 1,410 | 1,430 | 89,000 | 2,383.33 |
| 1995-03-31 | 1,570 | 1,580 | 1,500 | 1,500 | 185,000 | 2,500 |
| 1995-03-30 | 1,540 | 1,550 | 1,530 | 1,540 | 48,000 | 2,566.67 |
| 1995-03-29 | 1,530 | 1,550 | 1,520 | 1,550 | 76,000 | 2,583.33 |
| 1995-03-28 | 1,510 | 1,550 | 1,510 | 1,530 | 128,000 | 2,550 |
| 1995-03-27 | 1,570 | 1,680 | 1,540 | 1,650 | 175,000 | 2,500 |
| 1995-03-24 | 1,550 | 1,550 | 1,510 | 1,540 | 77,000 | 2,333.33 |
| 1995-03-23 | 1,560 | 1,560 | 1,500 | 1,540 | 142,000 | 2,333.33 |
| 1995-03-22 | 1,620 | 1,630 | 1,590 | 1,590 | 257,000 | 2,409.09 |
| 1995-03-20 | 1,620 | 1,630 | 1,620 | 1,630 | 66,000 | 2,469.70 |
| 1995-03-17 | 1,650 | 1,650 | 1,630 | 1,630 | 132,000 | 2,469.70 |
| 1995-03-16 | 1,660 | 1,660 | 1,630 | 1,640 | 64,000 | 2,484.85 |
| 1995-03-15 | 1,640 | 1,700 | 1,640 | 1,700 | 58,000 | 2,575.76 |
| 1995-03-14 | 1,660 | 1,660 | 1,640 | 1,650 | 142,000 | 2,500 |
| 1995-03-13 | 1,680 | 1,680 | 1,630 | 1,660 | 94,000 | 2,515.15 |
| 1995-03-10 | 1,680 | 1,680 | 1,650 | 1,650 | 137,000 | 2,500 |
| 1995-03-09 | 1,690 | 1,710 | 1,690 | 1,690 | 46,000 | 2,560.61 |
| 1995-03-08 | 1,680 | 1,700 | 1,660 | 1,690 | 127,000 | 2,560.61 |
| 1995-03-07 | 1,720 | 1,740 | 1,720 | 1,740 | 33,000 | 2,636.36 |
| 1995-03-06 | 1,740 | 1,760 | 1,740 | 1,750 | 95,000 | 2,651.52 |
| 1995-03-03 | 1,720 | 1,760 | 1,690 | 1,760 | 271,000 | 2,666.67 |
| 1995-03-02 | 1,690 | 1,750 | 1,680 | 1,700 | 325,000 | 2,575.76 |
| 1995-03-01 | 1,670 | 1,670 | 1,640 | 1,660 | 94,000 | 2,515.15 |
| 1995-02-28 | 1,630 | 1,660 | 1,630 | 1,640 | 57,000 | 2,484.85 |
| 1995-02-27 | 1,600 | 1,610 | 1,580 | 1,600 | 138,000 | 2,424.24 |
| 1995-02-24 | 1,650 | 1,680 | 1,650 | 1,660 | 125,000 | 2,515.15 |
| 1995-02-23 | 1,700 | 1,700 | 1,660 | 1,700 | 120,000 | 2,575.76 |
| 1995-02-22 | 1,640 | 1,690 | 1,640 | 1,670 | 351,000 | 2,530.30 |
| 1995-02-21 | 1,610 | 1,640 | 1,600 | 1,620 | 162,000 | 2,454.55 |
| 1995-02-20 | 1,600 | 1,600 | 1,560 | 1,580 | 155,000 | 2,393.94 |
| 1995-02-17 | 1,550 | 1,650 | 1,540 | 1,620 | 173,000 | 2,454.55 |
| 1995-02-16 | 1,610 | 1,610 | 1,550 | 1,560 | 137,000 | 2,363.64 |
| 1995-02-15 | 1,640 | 1,640 | 1,580 | 1,630 | 131,000 | 2,469.70 |
| 1995-02-14 | 1,720 | 1,720 | 1,700 | 1,700 | 39,000 | 2,575.76 |
| 1995-02-13 | 1,740 | 1,740 | 1,710 | 1,720 | 40,000 | 2,606.06 |
| 1995-02-10 | 1,730 | 1,730 | 1,710 | 1,730 | 77,000 | 2,621.21 |
| 1995-02-09 | 1,730 | 1,730 | 1,690 | 1,700 | 85,000 | 2,575.76 |
| 1995-02-08 | 1,750 | 1,750 | 1,730 | 1,740 | 91,000 | 2,636.36 |
| 1995-02-07 | 1,770 | 1,790 | 1,770 | 1,780 | 54,000 | 2,696.97 |
| 1995-02-06 | 1,760 | 1,800 | 1,760 | 1,770 | 60,000 | 2,681.82 |
| 1995-02-03 | 1,780 | 1,790 | 1,760 | 1,770 | 99,000 | 2,681.82 |
| 1995-02-02 | 1,800 | 1,800 | 1,780 | 1,790 | 123,000 | 2,712.12 |
| 1995-02-01 | 1,840 | 1,840 | 1,800 | 1,820 | 206,000 | 2,757.58 |
| 1995-01-31 | 1,880 | 1,880 | 1,820 | 1,820 | 176,000 | 2,757.58 |
| 1995-01-30 | 1,810 | 1,850 | 1,810 | 1,850 | 129,000 | 2,803.03 |
| 1995-01-27 | 1,840 | 1,860 | 1,820 | 1,820 | 56,000 | 2,757.58 |
| 1995-01-26 | 1,820 | 1,860 | 1,810 | 1,810 | 55,000 | 2,742.42 |
| 1995-01-25 | 1,820 | 1,850 | 1,810 | 1,810 | 122,000 | 2,742.42 |
| 1995-01-24 | 1,820 | 1,840 | 1,810 | 1,830 | 146,000 | 2,772.73 |
| 1995-01-23 | 1,820 | 1,830 | 1,810 | 1,810 | 156,000 | 2,742.42 |
| 1995-01-20 | 1,840 | 1,850 | 1,840 | 1,840 | 281,000 | 2,787.88 |
| 1995-01-19 | 1,860 | 1,860 | 1,840 | 1,860 | 250,000 | 2,818.18 |
| 1995-01-18 | 1,880 | 1,880 | 1,860 | 1,880 | 212,000 | 2,848.48 |
| 1995-01-17 | 1,890 | 1,900 | 1,890 | 1,890 | 41,000 | 2,863.64 |
| 1995-01-13 | 1,900 | 1,910 | 1,890 | 1,910 | 338,000 | 2,893.94 |
| 1995-01-12 | 1,970 | 1,970 | 1,910 | 1,930 | 225,000 | 2,924.24 |
| 1995-01-11 | 1,980 | 1,980 | 1,970 | 1,970 | 119,000 | 2,984.85 |
| 1995-01-10 | 1,970 | 1,980 | 1,970 | 1,980 | 90,000 | 3,000 |
| 1995-01-09 | 1,980 | 1,980 | 1,970 | 1,970 | 27,000 | 2,984.85 |
| 1995-01-06 | 1,960 | 1,970 | 1,960 | 1,970 | 91,000 | 2,984.85 |
| 1995-01-05 | 1,980 | 1,980 | 1,960 | 1,970 | 118,000 | 2,984.85 |
| 1995-01-04 | 1,970 | 1,980 | 1,960 | 1,980 | 28,000 | 3,000 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
