5332 TOTO(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 | 1,450 | 1,460 | 1,440 | 1,440 | 151,000 | 2,618.18 |
| 1995-12-28 | 1,440 | 1,460 | 1,440 | 1,450 | 183,000 | 2,636.36 |
| 1995-12-27 | 1,450 | 1,460 | 1,440 | 1,450 | 264,000 | 2,636.36 |
| 1995-12-26 | 1,450 | 1,450 | 1,420 | 1,430 | 298,000 | 2,600 |
| 1995-12-25 | 1,410 | 1,450 | 1,410 | 1,430 | 313,000 | 2,600 |
| 1995-12-22 | 1,410 | 1,420 | 1,400 | 1,410 | 825,000 | 2,563.64 |
| 1995-12-21 | 1,410 | 1,410 | 1,390 | 1,400 | 243,000 | 2,545.45 |
| 1995-12-20 | 1,390 | 1,450 | 1,370 | 1,430 | 731,000 | 2,600 |
| 1995-12-19 | 1,370 | 1,380 | 1,360 | 1,370 | 240,000 | 2,490.91 |
| 1995-12-18 | 1,380 | 1,380 | 1,360 | 1,370 | 199,000 | 2,490.91 |
| 1995-12-15 | 1,380 | 1,380 | 1,350 | 1,380 | 259,000 | 2,509.09 |
| 1995-12-14 | 1,360 | 1,390 | 1,350 | 1,390 | 694,000 | 2,527.27 |
| 1995-12-13 | 1,360 | 1,360 | 1,340 | 1,340 | 528,000 | 2,436.36 |
| 1995-12-12 | 1,360 | 1,360 | 1,340 | 1,350 | 282,000 | 2,454.55 |
| 1995-12-11 | 1,370 | 1,370 | 1,340 | 1,350 | 312,000 | 2,454.55 |
| 1995-12-08 | 1,380 | 1,390 | 1,360 | 1,360 | 2,013,000 | 2,472.73 |
| 1995-12-07 | 1,370 | 1,400 | 1,370 | 1,380 | 397,000 | 2,509.09 |
| 1995-12-06 | 1,360 | 1,380 | 1,360 | 1,380 | 253,000 | 2,509.09 |
| 1995-12-05 | 1,370 | 1,380 | 1,370 | 1,370 | 174,000 | 2,490.91 |
| 1995-12-04 | 1,390 | 1,400 | 1,370 | 1,370 | 330,000 | 2,490.91 |
| 1995-12-01 | 1,370 | 1,400 | 1,370 | 1,380 | 369,000 | 2,509.09 |
| 1995-11-30 | 1,380 | 1,390 | 1,360 | 1,380 | 298,000 | 2,509.09 |
| 1995-11-29 | 1,370 | 1,380 | 1,360 | 1,370 | 237,000 | 2,490.91 |
| 1995-11-28 | 1,370 | 1,380 | 1,350 | 1,380 | 273,000 | 2,509.09 |
| 1995-11-27 | 1,320 | 1,390 | 1,320 | 1,380 | 327,000 | 2,509.09 |
| 1995-11-24 | 1,340 | 1,340 | 1,320 | 1,330 | 222,000 | 2,418.18 |
| 1995-11-22 | 1,340 | 1,350 | 1,330 | 1,330 | 157,000 | 2,418.18 |
| 1995-11-21 | 1,350 | 1,360 | 1,340 | 1,340 | 162,000 | 2,436.36 |
| 1995-11-20 | 1,340 | 1,360 | 1,330 | 1,360 | 301,000 | 2,472.73 |
| 1995-11-17 | 1,330 | 1,340 | 1,320 | 1,330 | 402,000 | 2,418.18 |
| 1995-11-16 | 1,320 | 1,330 | 1,320 | 1,330 | 376,000 | 2,418.18 |
| 1995-11-15 | 1,320 | 1,330 | 1,320 | 1,330 | 217,000 | 2,418.18 |
| 1995-11-14 | 1,330 | 1,330 | 1,320 | 1,320 | 145,000 | 2,400 |
| 1995-11-13 | 1,340 | 1,350 | 1,330 | 1,340 | 218,000 | 2,436.36 |
| 1995-11-10 | 1,350 | 1,350 | 1,330 | 1,340 | 499,000 | 2,436.36 |
| 1995-11-09 | 1,360 | 1,370 | 1,340 | 1,340 | 260,000 | 2,436.36 |
| 1995-11-08 | 1,360 | 1,360 | 1,340 | 1,350 | 305,000 | 2,454.55 |
| 1995-11-07 | 1,380 | 1,380 | 1,360 | 1,370 | 99,000 | 2,490.91 |
| 1995-11-06 | 1,380 | 1,390 | 1,360 | 1,370 | 496,000 | 2,490.91 |
| 1995-11-02 | 1,380 | 1,380 | 1,360 | 1,380 | 721,000 | 2,509.09 |
| 1995-11-01 | 1,370 | 1,370 | 1,350 | 1,370 | 281,000 | 2,490.91 |
| 1995-10-31 | 1,370 | 1,380 | 1,350 | 1,380 | 250,000 | 2,509.09 |
| 1995-10-30 | 1,360 | 1,390 | 1,350 | 1,390 | 279,000 | 2,527.27 |
| 1995-10-27 | 1,380 | 1,400 | 1,360 | 1,360 | 679,000 | 2,472.73 |
| 1995-10-26 | 1,420 | 1,420 | 1,400 | 1,400 | 244,000 | 2,545.45 |
| 1995-10-25 | 1,400 | 1,420 | 1,390 | 1,410 | 232,000 | 2,563.64 |
| 1995-10-24 | 1,400 | 1,420 | 1,390 | 1,400 | 325,000 | 2,545.45 |
| 1995-10-23 | 1,400 | 1,410 | 1,390 | 1,410 | 95,000 | 2,563.64 |
| 1995-10-20 | 1,390 | 1,410 | 1,380 | 1,410 | 309,000 | 2,563.64 |
| 1995-10-19 | 1,400 | 1,400 | 1,380 | 1,380 | 235,000 | 2,509.09 |
| 1995-10-18 | 1,390 | 1,390 | 1,380 | 1,390 | 206,000 | 2,527.27 |
| 1995-10-17 | 1,400 | 1,400 | 1,380 | 1,380 | 213,000 | 2,509.09 |
| 1995-10-16 | 1,390 | 1,400 | 1,380 | 1,400 | 156,000 | 2,545.45 |
| 1995-10-13 | 1,370 | 1,390 | 1,360 | 1,370 | 411,000 | 2,490.91 |
| 1995-10-12 | 1,380 | 1,390 | 1,370 | 1,380 | 100,000 | 2,509.09 |
| 1995-10-11 | 1,390 | 1,390 | 1,370 | 1,370 | 149,000 | 2,490.91 |
| 1995-10-09 | 1,410 | 1,410 | 1,390 | 1,390 | 125,000 | 2,527.27 |
| 1995-10-06 | 1,380 | 1,410 | 1,370 | 1,410 | 248,000 | 2,563.64 |
| 1995-10-05 | 1,390 | 1,390 | 1,370 | 1,380 | 129,000 | 2,509.09 |
| 1995-10-04 | 1,380 | 1,380 | 1,370 | 1,370 | 169,000 | 2,490.91 |
| 1995-10-03 | 1,370 | 1,380 | 1,360 | 1,380 | 154,000 | 2,509.09 |
| 1995-10-02 | 1,380 | 1,380 | 1,360 | 1,370 | 158,000 | 2,490.91 |
| 1995-09-29 | 1,380 | 1,380 | 1,360 | 1,360 | 240,000 | 2,472.73 |
| 1995-09-28 | 1,380 | 1,390 | 1,360 | 1,360 | 140,000 | 2,472.73 |
| 1995-09-27 | 1,370 | 1,390 | 1,370 | 1,390 | 316,000 | 2,527.27 |
| 1995-09-26 | 1,360 | 1,380 | 1,350 | 1,380 | 167,000 | 2,509.09 |
| 1995-09-25 | 1,370 | 1,370 | 1,350 | 1,350 | 197,000 | 2,454.55 |
| 1995-09-22 | 1,350 | 1,370 | 1,350 | 1,350 | 255,000 | 2,454.55 |
| 1995-09-21 | 1,380 | 1,390 | 1,370 | 1,370 | 149,000 | 2,490.91 |
| 1995-09-20 | 1,440 | 1,440 | 1,380 | 1,390 | 451,000 | 2,527.27 |
| 1995-09-19 | 1,420 | 1,430 | 1,420 | 1,420 | 174,000 | 2,581.82 |
| 1995-09-18 | 1,440 | 1,440 | 1,410 | 1,410 | 300,000 | 2,563.64 |
| 1995-09-14 | 1,430 | 1,440 | 1,420 | 1,440 | 320,000 | 2,618.18 |
| 1995-09-13 | 1,420 | 1,430 | 1,400 | 1,410 | 280,000 | 2,563.64 |
| 1995-09-12 | 1,410 | 1,420 | 1,400 | 1,420 | 293,000 | 2,581.82 |
| 1995-09-11 | 1,380 | 1,410 | 1,370 | 1,400 | 255,000 | 2,545.45 |
| 1995-09-08 | 1,400 | 1,400 | 1,350 | 1,370 | 3,609,000 | 2,490.91 |
| 1995-09-07 | 1,340 | 1,360 | 1,340 | 1,350 | 193,000 | 2,454.55 |
| 1995-09-06 | 1,360 | 1,360 | 1,340 | 1,340 | 217,000 | 2,436.36 |
| 1995-09-05 | 1,370 | 1,380 | 1,350 | 1,370 | 308,000 | 2,490.91 |
| 1995-09-04 | 1,420 | 1,420 | 1,370 | 1,380 | 391,000 | 2,509.09 |
| 1995-09-01 | 1,410 | 1,420 | 1,400 | 1,420 | 139,000 | 2,581.82 |
| 1995-08-31 | 1,420 | 1,430 | 1,410 | 1,430 | 364,000 | 2,600 |
| 1995-08-30 | 1,430 | 1,430 | 1,400 | 1,420 | 309,000 | 2,581.82 |
| 1995-08-29 | 1,400 | 1,410 | 1,390 | 1,410 | 180,000 | 2,563.64 |
| 1995-08-28 | 1,400 | 1,400 | 1,390 | 1,400 | 151,000 | 2,545.45 |
| 1995-08-25 | 1,400 | 1,410 | 1,390 | 1,410 | 165,000 | 2,563.64 |
| 1995-08-24 | 1,410 | 1,410 | 1,390 | 1,410 | 280,000 | 2,563.64 |
| 1995-08-23 | 1,410 | 1,410 | 1,390 | 1,410 | 247,000 | 2,563.64 |
| 1995-08-22 | 1,400 | 1,410 | 1,390 | 1,410 | 190,000 | 2,563.64 |
| 1995-08-21 | 1,400 | 1,410 | 1,390 | 1,410 | 312,000 | 2,563.64 |
| 1995-08-18 | 1,410 | 1,420 | 1,400 | 1,400 | 373,000 | 2,545.45 |
| 1995-08-17 | 1,420 | 1,440 | 1,410 | 1,430 | 454,000 | 2,600 |
| 1995-08-16 | 1,430 | 1,450 | 1,400 | 1,440 | 1,056,000 | 2,618.18 |
| 1995-08-15 | 1,370 | 1,390 | 1,360 | 1,390 | 459,000 | 2,527.27 |
| 1995-08-14 | 1,370 | 1,380 | 1,360 | 1,370 | 210,000 | 2,490.91 |
| 1995-08-11 | 1,380 | 1,380 | 1,360 | 1,360 | 517,000 | 2,472.73 |
| 1995-08-10 | 1,370 | 1,370 | 1,350 | 1,360 | 107,000 | 2,472.73 |
| 1995-08-09 | 1,360 | 1,370 | 1,350 | 1,370 | 230,000 | 2,490.91 |
| 1995-08-08 | 1,340 | 1,360 | 1,330 | 1,360 | 178,000 | 2,472.73 |
| 1995-08-07 | 1,350 | 1,350 | 1,330 | 1,330 | 111,000 | 2,418.18 |
| 1995-08-04 | 1,360 | 1,360 | 1,330 | 1,330 | 151,000 | 2,418.18 |
| 1995-08-03 | 1,370 | 1,370 | 1,350 | 1,350 | 395,000 | 2,454.55 |
| 1995-08-02 | 1,330 | 1,370 | 1,330 | 1,360 | 244,000 | 2,472.73 |
| 1995-08-01 | 1,340 | 1,350 | 1,330 | 1,330 | 151,000 | 2,418.18 |
| 1995-07-31 | 1,360 | 1,370 | 1,350 | 1,360 | 242,000 | 2,472.73 |
| 1995-07-28 | 1,350 | 1,360 | 1,340 | 1,360 | 224,000 | 2,472.73 |
| 1995-07-27 | 1,340 | 1,360 | 1,330 | 1,360 | 354,000 | 2,472.73 |
| 1995-07-26 | 1,330 | 1,350 | 1,320 | 1,340 | 275,000 | 2,436.36 |
| 1995-07-25 | 1,340 | 1,350 | 1,330 | 1,330 | 184,000 | 2,418.18 |
| 1995-07-24 | 1,350 | 1,360 | 1,350 | 1,360 | 204,000 | 2,472.73 |
| 1995-07-21 | 1,360 | 1,370 | 1,350 | 1,360 | 252,000 | 2,472.73 |
| 1995-07-20 | 1,320 | 1,360 | 1,320 | 1,360 | 240,000 | 2,472.73 |
| 1995-07-19 | 1,340 | 1,350 | 1,330 | 1,340 | 332,000 | 2,436.36 |
| 1995-07-18 | 1,360 | 1,380 | 1,340 | 1,350 | 286,000 | 2,454.55 |
| 1995-07-17 | 1,350 | 1,370 | 1,340 | 1,360 | 415,000 | 2,472.73 |
| 1995-07-14 | 1,350 | 1,350 | 1,330 | 1,340 | 400,000 | 2,436.36 |
| 1995-07-13 | 1,340 | 1,360 | 1,320 | 1,330 | 341,000 | 2,418.18 |
| 1995-07-12 | 1,340 | 1,350 | 1,320 | 1,340 | 621,000 | 2,436.36 |
| 1995-07-11 | 1,300 | 1,330 | 1,280 | 1,320 | 277,000 | 2,400 |
| 1995-07-10 | 1,320 | 1,330 | 1,290 | 1,290 | 663,000 | 2,345.45 |
| 1995-07-07 | 1,280 | 1,340 | 1,280 | 1,300 | 1,053,000 | 2,363.64 |
| 1995-07-06 | 1,250 | 1,260 | 1,240 | 1,260 | 218,000 | 2,290.91 |
| 1995-07-05 | 1,240 | 1,250 | 1,230 | 1,250 | 123,000 | 2,272.73 |
| 1995-07-04 | 1,250 | 1,260 | 1,240 | 1,250 | 109,000 | 2,272.73 |
| 1995-07-03 | 1,220 | 1,250 | 1,210 | 1,250 | 277,000 | 2,272.73 |
| 1995-06-30 | 1,220 | 1,240 | 1,210 | 1,210 | 277,000 | 2,200 |
| 1995-06-29 | 1,280 | 1,280 | 1,240 | 1,240 | 381,000 | 2,254.55 |
| 1995-06-28 | 1,260 | 1,270 | 1,260 | 1,260 | 308,000 | 2,290.91 |
| 1995-06-27 | 1,300 | 1,300 | 1,260 | 1,260 | 348,000 | 2,290.91 |
| 1995-06-26 | 1,310 | 1,310 | 1,290 | 1,290 | 166,000 | 2,345.45 |
| 1995-06-23 | 1,310 | 1,320 | 1,300 | 1,310 | 204,000 | 2,381.82 |
| 1995-06-22 | 1,290 | 1,310 | 1,280 | 1,300 | 280,000 | 2,363.64 |
| 1995-06-21 | 1,270 | 1,300 | 1,260 | 1,290 | 266,000 | 2,345.45 |
| 1995-06-20 | 1,270 | 1,270 | 1,240 | 1,270 | 385,000 | 2,309.09 |
| 1995-06-19 | 1,260 | 1,270 | 1,260 | 1,260 | 156,000 | 2,290.91 |
| 1995-06-16 | 1,290 | 1,290 | 1,250 | 1,260 | 562,000 | 2,290.91 |
| 1995-06-15 | 1,270 | 1,290 | 1,260 | 1,290 | 251,000 | 2,345.45 |
| 1995-06-14 | 1,270 | 1,290 | 1,270 | 1,270 | 240,000 | 2,309.09 |
| 1995-06-13 | 1,300 | 1,310 | 1,260 | 1,270 | 498,000 | 2,309.09 |
| 1995-06-12 | 1,320 | 1,320 | 1,300 | 1,300 | 388,000 | 2,363.64 |
| 1995-06-09 | 1,300 | 1,330 | 1,300 | 1,330 | 1,824,000 | 2,418.18 |
| 1995-06-08 | 1,320 | 1,330 | 1,320 | 1,320 | 149,000 | 2,400 |
| 1995-06-07 | 1,330 | 1,330 | 1,320 | 1,320 | 158,000 | 2,400 |
| 1995-06-06 | 1,330 | 1,330 | 1,320 | 1,330 | 120,000 | 2,418.18 |
| 1995-06-05 | 1,320 | 1,330 | 1,310 | 1,320 | 283,000 | 2,400 |
| 1995-06-02 | 1,320 | 1,340 | 1,320 | 1,320 | 246,000 | 2,400 |
| 1995-06-01 | 1,310 | 1,310 | 1,300 | 1,300 | 140,000 | 2,363.64 |
| 1995-05-31 | 1,320 | 1,320 | 1,290 | 1,300 | 323,000 | 2,363.64 |
| 1995-05-30 | 1,310 | 1,340 | 1,310 | 1,320 | 244,000 | 2,400 |
| 1995-05-29 | 1,310 | 1,320 | 1,310 | 1,310 | 423,000 | 2,381.82 |
| 1995-05-26 | 1,300 | 1,320 | 1,290 | 1,310 | 333,000 | 2,381.82 |
| 1995-05-25 | 1,340 | 1,340 | 1,300 | 1,300 | 288,000 | 2,363.64 |
| 1995-05-24 | 1,320 | 1,340 | 1,320 | 1,340 | 139,000 | 2,436.36 |
| 1995-05-23 | 1,320 | 1,330 | 1,320 | 1,330 | 224,000 | 2,418.18 |
| 1995-05-22 | 1,330 | 1,330 | 1,320 | 1,320 | 146,000 | 2,400 |
| 1995-05-19 | 1,330 | 1,350 | 1,320 | 1,340 | 1,025,000 | 2,436.36 |
| 1995-05-18 | 1,360 | 1,360 | 1,330 | 1,350 | 305,000 | 2,454.55 |
| 1995-05-17 | 1,340 | 1,360 | 1,330 | 1,350 | 341,000 | 2,454.55 |
| 1995-05-16 | 1,350 | 1,350 | 1,330 | 1,330 | 241,000 | 2,418.18 |
| 1995-05-15 | 1,370 | 1,370 | 1,350 | 1,350 | 610,000 | 2,454.55 |
| 1995-05-12 | 1,380 | 1,380 | 1,340 | 1,360 | 800,000 | 2,472.73 |
| 1995-05-11 | 1,410 | 1,420 | 1,360 | 1,370 | 697,000 | 2,490.91 |
| 1995-05-10 | 1,410 | 1,420 | 1,400 | 1,400 | 477,000 | 2,545.45 |
| 1995-05-09 | 1,420 | 1,420 | 1,410 | 1,420 | 186,000 | 2,581.82 |
| 1995-05-08 | 1,410 | 1,420 | 1,410 | 1,420 | 332,000 | 2,581.82 |
| 1995-05-02 | 1,410 | 1,430 | 1,400 | 1,410 | 353,000 | 2,563.64 |
| 1995-05-01 | 1,410 | 1,420 | 1,400 | 1,410 | 103,000 | 2,563.64 |
| 1995-04-28 | 1,410 | 1,410 | 1,400 | 1,400 | 129,000 | 2,545.45 |
| 1995-04-27 | 1,410 | 1,410 | 1,400 | 1,410 | 313,000 | 2,563.64 |
| 1995-04-26 | 1,390 | 1,400 | 1,380 | 1,400 | 159,000 | 2,545.45 |
| 1995-04-25 | 1,390 | 1,410 | 1,380 | 1,400 | 419,000 | 2,545.45 |
| 1995-04-24 | 1,390 | 1,400 | 1,380 | 1,390 | 142,000 | 2,527.27 |
| 1995-04-21 | 1,390 | 1,390 | 1,370 | 1,390 | 351,000 | 2,527.27 |
| 1995-04-20 | 1,360 | 1,380 | 1,360 | 1,370 | 418,000 | 2,490.91 |
| 1995-04-19 | 1,340 | 1,370 | 1,330 | 1,350 | 453,000 | 2,454.55 |
| 1995-04-18 | 1,370 | 1,380 | 1,350 | 1,360 | 238,000 | 2,472.73 |
| 1995-04-17 | 1,340 | 1,360 | 1,320 | 1,350 | 420,000 | 2,454.55 |
| 1995-04-14 | 1,350 | 1,370 | 1,330 | 1,330 | 617,000 | 2,418.18 |
| 1995-04-13 | 1,350 | 1,370 | 1,340 | 1,340 | 243,000 | 2,436.36 |
| 1995-04-12 | 1,380 | 1,380 | 1,350 | 1,370 | 554,000 | 2,490.91 |
| 1995-04-11 | 1,390 | 1,390 | 1,370 | 1,370 | 311,000 | 2,490.91 |
| 1995-04-10 | 1,340 | 1,390 | 1,320 | 1,390 | 251,000 | 2,527.27 |
| 1995-04-07 | 1,300 | 1,340 | 1,300 | 1,330 | 407,000 | 2,418.18 |
| 1995-04-06 | 1,300 | 1,320 | 1,290 | 1,310 | 344,000 | 2,381.82 |
| 1995-04-05 | 1,280 | 1,300 | 1,260 | 1,280 | 308,000 | 2,327.27 |
| 1995-04-04 | 1,260 | 1,310 | 1,250 | 1,270 | 677,000 | 2,309.09 |
| 1995-04-03 | 1,330 | 1,330 | 1,210 | 1,240 | 828,000 | 2,254.55 |
| 1995-03-31 | 1,450 | 1,450 | 1,350 | 1,350 | 395,000 | 2,454.55 |
| 1995-03-30 | 1,410 | 1,420 | 1,410 | 1,410 | 275,000 | 2,563.64 |
| 1995-03-29 | 1,420 | 1,420 | 1,380 | 1,410 | 293,000 | 2,563.64 |
| 1995-03-28 | 1,400 | 1,440 | 1,400 | 1,440 | 207,000 | 2,618.18 |
| 1995-03-27 | 1,400 | 1,430 | 1,390 | 1,390 | 219,000 | 2,527.27 |
| 1995-03-24 | 1,390 | 1,390 | 1,370 | 1,370 | 224,000 | 2,490.91 |
| 1995-03-23 | 1,400 | 1,410 | 1,390 | 1,410 | 171,000 | 2,563.64 |
| 1995-03-22 | 1,390 | 1,410 | 1,380 | 1,400 | 220,000 | 2,545.45 |
| 1995-03-20 | 1,380 | 1,410 | 1,380 | 1,400 | 283,000 | 2,545.45 |
| 1995-03-17 | 1,450 | 1,450 | 1,390 | 1,410 | 321,000 | 2,563.64 |
| 1995-03-16 | 1,450 | 1,450 | 1,440 | 1,440 | 99,000 | 2,618.18 |
| 1995-03-15 | 1,410 | 1,480 | 1,400 | 1,460 | 372,000 | 2,654.55 |
| 1995-03-14 | 1,400 | 1,410 | 1,380 | 1,400 | 137,000 | 2,545.45 |
| 1995-03-13 | 1,370 | 1,410 | 1,360 | 1,410 | 434,000 | 2,563.64 |
| 1995-03-10 | 1,430 | 1,440 | 1,350 | 1,370 | 1,958,000 | 2,490.91 |
| 1995-03-09 | 1,440 | 1,450 | 1,420 | 1,430 | 200,000 | 2,600 |
| 1995-03-08 | 1,430 | 1,430 | 1,400 | 1,420 | 253,000 | 2,581.82 |
| 1995-03-07 | 1,460 | 1,460 | 1,440 | 1,450 | 176,000 | 2,636.36 |
| 1995-03-06 | 1,450 | 1,470 | 1,430 | 1,450 | 162,000 | 2,636.36 |
| 1995-03-03 | 1,440 | 1,470 | 1,440 | 1,460 | 289,000 | 2,654.55 |
| 1995-03-02 | 1,480 | 1,510 | 1,440 | 1,450 | 377,000 | 2,636.36 |
| 1995-03-01 | 1,510 | 1,510 | 1,420 | 1,440 | 985,000 | 2,618.18 |
| 1995-02-28 | 1,520 | 1,530 | 1,480 | 1,520 | 181,000 | 2,763.64 |
| 1995-02-27 | 1,530 | 1,530 | 1,450 | 1,480 | 298,000 | 2,690.91 |
| 1995-02-24 | 1,570 | 1,600 | 1,560 | 1,560 | 479,000 | 2,836.36 |
| 1995-02-23 | 1,590 | 1,600 | 1,550 | 1,560 | 289,000 | 2,836.36 |
| 1995-02-22 | 1,600 | 1,620 | 1,590 | 1,600 | 2,329,000 | 2,909.09 |
| 1995-02-21 | 1,590 | 1,610 | 1,590 | 1,600 | 360,000 | 2,909.09 |
| 1995-02-20 | 1,600 | 1,610 | 1,580 | 1,610 | 150,000 | 2,927.27 |
| 1995-02-17 | 1,560 | 1,600 | 1,550 | 1,600 | 691,000 | 2,909.09 |
| 1995-02-16 | 1,600 | 1,610 | 1,580 | 1,590 | 346,000 | 2,890.91 |
| 1995-02-15 | 1,600 | 1,610 | 1,580 | 1,600 | 214,000 | 2,909.09 |
| 1995-02-14 | 1,610 | 1,610 | 1,570 | 1,590 | 265,000 | 2,890.91 |
| 1995-02-13 | 1,640 | 1,650 | 1,620 | 1,620 | 205,000 | 2,945.45 |
| 1995-02-10 | 1,610 | 1,650 | 1,600 | 1,650 | 395,000 | 3,000 |
| 1995-02-09 | 1,590 | 1,610 | 1,590 | 1,600 | 259,000 | 2,909.09 |
| 1995-02-08 | 1,640 | 1,640 | 1,590 | 1,630 | 359,000 | 2,963.64 |
| 1995-02-07 | 1,650 | 1,660 | 1,640 | 1,640 | 111,000 | 2,981.82 |
| 1995-02-06 | 1,670 | 1,670 | 1,640 | 1,670 | 230,000 | 3,036.36 |
| 1995-02-03 | 1,700 | 1,700 | 1,670 | 1,670 | 198,000 | 3,036.36 |
| 1995-02-02 | 1,720 | 1,720 | 1,680 | 1,690 | 435,000 | 3,072.73 |
| 1995-02-01 | 1,720 | 1,740 | 1,710 | 1,730 | 477,000 | 3,145.45 |
| 1995-01-31 | 1,740 | 1,760 | 1,690 | 1,730 | 735,000 | 3,145.45 |
| 1995-01-30 | 1,660 | 1,750 | 1,650 | 1,740 | 858,000 | 3,163.64 |
| 1995-01-27 | 1,640 | 1,650 | 1,630 | 1,640 | 421,000 | 2,981.82 |
| 1995-01-26 | 1,630 | 1,660 | 1,610 | 1,630 | 406,000 | 2,963.64 |
| 1995-01-25 | 1,560 | 1,640 | 1,550 | 1,600 | 390,000 | 2,909.09 |
| 1995-01-24 | 1,580 | 1,590 | 1,540 | 1,540 | 485,000 | 2,800 |
| 1995-01-23 | 1,610 | 1,630 | 1,580 | 1,580 | 563,000 | 2,872.73 |
| 1995-01-20 | 1,600 | 1,630 | 1,600 | 1,630 | 481,000 | 2,963.64 |
| 1995-01-19 | 1,630 | 1,650 | 1,610 | 1,620 | 622,000 | 2,945.45 |
| 1995-01-18 | 1,660 | 1,670 | 1,650 | 1,660 | 763,000 | 3,018.18 |
| 1995-01-17 | 1,650 | 1,670 | 1,640 | 1,670 | 166,000 | 3,036.36 |
| 1995-01-13 | 1,670 | 1,670 | 1,640 | 1,650 | 592,000 | 3,000 |
| 1995-01-12 | 1,650 | 1,650 | 1,630 | 1,640 | 127,000 | 2,981.82 |
| 1995-01-11 | 1,640 | 1,660 | 1,630 | 1,660 | 331,000 | 3,018.18 |
| 1995-01-10 | 1,620 | 1,650 | 1,610 | 1,630 | 291,000 | 2,963.64 |
| 1995-01-09 | 1,600 | 1,620 | 1,600 | 1,620 | 138,000 | 2,945.45 |
| 1995-01-06 | 1,610 | 1,620 | 1,590 | 1,600 | 177,000 | 2,909.09 |
| 1995-01-05 | 1,620 | 1,630 | 1,610 | 1,630 | 132,000 | 2,963.64 |
| 1995-01-04 | 1,630 | 1,630 | 1,610 | 1,620 | 39,000 | 2,945.45 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
