5334 日本特殊陶業(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 | 1,290 | 1,300 | 1,290 | 1,300 | 403,000 | 1,300 |
| 1995-12-28 | 1,280 | 1,290 | 1,270 | 1,290 | 465,000 | 1,290 |
| 1995-12-27 | 1,260 | 1,270 | 1,250 | 1,270 | 316,000 | 1,270 |
| 1995-12-26 | 1,250 | 1,250 | 1,240 | 1,250 | 148,000 | 1,250 |
| 1995-12-25 | 1,240 | 1,250 | 1,240 | 1,240 | 344,000 | 1,240 |
| 1995-12-22 | 1,250 | 1,260 | 1,230 | 1,240 | 865,000 | 1,240 |
| 1995-12-21 | 1,240 | 1,250 | 1,230 | 1,230 | 444,000 | 1,230 |
| 1995-12-20 | 1,240 | 1,250 | 1,230 | 1,230 | 400,000 | 1,230 |
| 1995-12-19 | 1,230 | 1,230 | 1,200 | 1,210 | 724,000 | 1,210 |
| 1995-12-18 | 1,260 | 1,260 | 1,240 | 1,250 | 386,000 | 1,250 |
| 1995-12-15 | 1,270 | 1,280 | 1,240 | 1,250 | 817,000 | 1,250 |
| 1995-12-14 | 1,270 | 1,280 | 1,250 | 1,280 | 1,507,000 | 1,280 |
| 1995-12-13 | 1,270 | 1,280 | 1,250 | 1,260 | 577,000 | 1,260 |
| 1995-12-12 | 1,280 | 1,280 | 1,260 | 1,280 | 982,000 | 1,280 |
| 1995-12-11 | 1,330 | 1,330 | 1,280 | 1,290 | 889,000 | 1,290 |
| 1995-12-08 | 1,340 | 1,350 | 1,330 | 1,330 | 665,000 | 1,330 |
| 1995-12-07 | 1,330 | 1,350 | 1,330 | 1,330 | 835,000 | 1,330 |
| 1995-12-06 | 1,310 | 1,330 | 1,310 | 1,330 | 1,135,000 | 1,330 |
| 1995-12-05 | 1,320 | 1,330 | 1,290 | 1,300 | 1,120,000 | 1,300 |
| 1995-12-04 | 1,360 | 1,360 | 1,340 | 1,340 | 296,000 | 1,340 |
| 1995-12-01 | 1,330 | 1,350 | 1,310 | 1,350 | 527,000 | 1,350 |
| 1995-11-30 | 1,310 | 1,320 | 1,300 | 1,310 | 389,000 | 1,310 |
| 1995-11-29 | 1,300 | 1,320 | 1,280 | 1,280 | 438,000 | 1,280 |
| 1995-11-28 | 1,280 | 1,310 | 1,280 | 1,300 | 1,105,000 | 1,300 |
| 1995-11-27 | 1,250 | 1,280 | 1,250 | 1,280 | 497,000 | 1,280 |
| 1995-11-24 | 1,240 | 1,250 | 1,240 | 1,250 | 298,000 | 1,250 |
| 1995-11-22 | 1,260 | 1,260 | 1,250 | 1,250 | 509,000 | 1,250 |
| 1995-11-21 | 1,300 | 1,300 | 1,260 | 1,260 | 972,000 | 1,260 |
| 1995-11-20 | 1,310 | 1,320 | 1,300 | 1,300 | 442,000 | 1,300 |
| 1995-11-17 | 1,340 | 1,350 | 1,290 | 1,300 | 1,021,000 | 1,300 |
| 1995-11-16 | 1,310 | 1,340 | 1,290 | 1,320 | 1,109,000 | 1,320 |
| 1995-11-15 | 1,360 | 1,360 | 1,290 | 1,300 | 1,480,000 | 1,300 |
| 1995-11-14 | 1,380 | 1,380 | 1,350 | 1,360 | 468,000 | 1,360 |
| 1995-11-13 | 1,390 | 1,400 | 1,370 | 1,370 | 550,000 | 1,370 |
| 1995-11-10 | 1,390 | 1,400 | 1,380 | 1,390 | 659,000 | 1,390 |
| 1995-11-09 | 1,410 | 1,410 | 1,400 | 1,400 | 872,000 | 1,400 |
| 1995-11-08 | 1,440 | 1,440 | 1,400 | 1,410 | 827,000 | 1,410 |
| 1995-11-07 | 1,440 | 1,450 | 1,430 | 1,440 | 661,000 | 1,440 |
| 1995-11-06 | 1,460 | 1,480 | 1,450 | 1,460 | 1,632,000 | 1,460 |
| 1995-11-02 | 1,430 | 1,470 | 1,430 | 1,460 | 2,411,000 | 1,460 |
| 1995-11-01 | 1,400 | 1,430 | 1,390 | 1,420 | 1,547,000 | 1,420 |
| 1995-10-31 | 1,370 | 1,410 | 1,360 | 1,400 | 1,319,000 | 1,400 |
| 1995-10-30 | 1,360 | 1,370 | 1,360 | 1,360 | 911,000 | 1,360 |
| 1995-10-27 | 1,380 | 1,390 | 1,360 | 1,370 | 863,000 | 1,370 |
| 1995-10-26 | 1,420 | 1,420 | 1,390 | 1,400 | 919,000 | 1,400 |
| 1995-10-25 | 1,400 | 1,440 | 1,400 | 1,430 | 2,494,000 | 1,430 |
| 1995-10-24 | 1,420 | 1,430 | 1,390 | 1,390 | 1,988,000 | 1,390 |
| 1995-10-23 | 1,370 | 1,440 | 1,370 | 1,430 | 2,393,000 | 1,430 |
| 1995-10-20 | 1,330 | 1,390 | 1,330 | 1,380 | 1,638,000 | 1,380 |
| 1995-10-19 | 1,310 | 1,350 | 1,310 | 1,350 | 1,025,000 | 1,350 |
| 1995-10-18 | 1,310 | 1,320 | 1,300 | 1,310 | 301,000 | 1,310 |
| 1995-10-17 | 1,300 | 1,310 | 1,300 | 1,310 | 190,000 | 1,310 |
| 1995-10-16 | 1,310 | 1,320 | 1,300 | 1,310 | 355,000 | 1,310 |
| 1995-10-13 | 1,320 | 1,330 | 1,300 | 1,310 | 380,000 | 1,310 |
| 1995-10-12 | 1,320 | 1,340 | 1,320 | 1,330 | 433,000 | 1,330 |
| 1995-10-11 | 1,330 | 1,340 | 1,320 | 1,320 | 376,000 | 1,320 |
| 1995-10-09 | 1,360 | 1,360 | 1,340 | 1,340 | 215,000 | 1,340 |
| 1995-10-06 | 1,320 | 1,370 | 1,320 | 1,360 | 576,000 | 1,360 |
| 1995-10-05 | 1,340 | 1,340 | 1,320 | 1,330 | 522,000 | 1,330 |
| 1995-10-04 | 1,330 | 1,360 | 1,320 | 1,340 | 559,000 | 1,340 |
| 1995-10-03 | 1,320 | 1,320 | 1,310 | 1,320 | 180,000 | 1,320 |
| 1995-10-02 | 1,330 | 1,340 | 1,320 | 1,330 | 234,000 | 1,330 |
| 1995-09-29 | 1,320 | 1,340 | 1,290 | 1,340 | 681,000 | 1,340 |
| 1995-09-28 | 1,330 | 1,340 | 1,310 | 1,330 | 424,000 | 1,330 |
| 1995-09-27 | 1,320 | 1,330 | 1,320 | 1,330 | 434,000 | 1,330 |
| 1995-09-26 | 1,260 | 1,290 | 1,250 | 1,290 | 325,000 | 1,290 |
| 1995-09-25 | 1,270 | 1,270 | 1,250 | 1,260 | 185,000 | 1,260 |
| 1995-09-22 | 1,270 | 1,300 | 1,270 | 1,280 | 375,000 | 1,280 |
| 1995-09-21 | 1,310 | 1,310 | 1,300 | 1,300 | 421,000 | 1,300 |
| 1995-09-20 | 1,330 | 1,330 | 1,310 | 1,330 | 657,000 | 1,330 |
| 1995-09-19 | 1,340 | 1,350 | 1,320 | 1,320 | 735,000 | 1,320 |
| 1995-09-18 | 1,380 | 1,380 | 1,360 | 1,360 | 887,000 | 1,360 |
| 1995-09-14 | 1,370 | 1,380 | 1,350 | 1,370 | 966,000 | 1,370 |
| 1995-09-13 | 1,360 | 1,370 | 1,340 | 1,370 | 696,000 | 1,370 |
| 1995-09-12 | 1,370 | 1,380 | 1,350 | 1,360 | 875,000 | 1,360 |
| 1995-09-11 | 1,350 | 1,370 | 1,340 | 1,360 | 698,000 | 1,360 |
| 1995-09-08 | 1,370 | 1,390 | 1,340 | 1,360 | 1,371,000 | 1,360 |
| 1995-09-07 | 1,350 | 1,380 | 1,350 | 1,360 | 1,185,000 | 1,360 |
| 1995-09-06 | 1,310 | 1,360 | 1,310 | 1,340 | 2,002,000 | 1,340 |
| 1995-09-05 | 1,320 | 1,320 | 1,290 | 1,320 | 728,000 | 1,320 |
| 1995-09-04 | 1,320 | 1,330 | 1,300 | 1,320 | 821,000 | 1,320 |
| 1995-09-01 | 1,270 | 1,340 | 1,260 | 1,320 | 985,000 | 1,320 |
| 1995-08-31 | 1,290 | 1,310 | 1,280 | 1,290 | 829,000 | 1,290 |
| 1995-08-30 | 1,300 | 1,310 | 1,280 | 1,300 | 1,701,000 | 1,300 |
| 1995-08-29 | 1,230 | 1,270 | 1,230 | 1,260 | 593,000 | 1,260 |
| 1995-08-28 | 1,240 | 1,240 | 1,220 | 1,230 | 239,000 | 1,230 |
| 1995-08-25 | 1,250 | 1,250 | 1,240 | 1,240 | 513,000 | 1,240 |
| 1995-08-24 | 1,200 | 1,250 | 1,200 | 1,250 | 326,000 | 1,250 |
| 1995-08-23 | 1,250 | 1,260 | 1,220 | 1,220 | 248,000 | 1,220 |
| 1995-08-22 | 1,260 | 1,260 | 1,250 | 1,260 | 216,000 | 1,260 |
| 1995-08-21 | 1,270 | 1,280 | 1,250 | 1,260 | 517,000 | 1,260 |
| 1995-08-18 | 1,290 | 1,290 | 1,280 | 1,280 | 289,000 | 1,280 |
| 1995-08-17 | 1,310 | 1,310 | 1,290 | 1,300 | 653,000 | 1,300 |
| 1995-08-16 | 1,320 | 1,330 | 1,300 | 1,320 | 1,460,000 | 1,320 |
| 1995-08-15 | 1,270 | 1,280 | 1,260 | 1,280 | 751,000 | 1,280 |
| 1995-08-14 | 1,290 | 1,310 | 1,270 | 1,280 | 906,000 | 1,280 |
| 1995-08-11 | 1,280 | 1,300 | 1,260 | 1,290 | 1,810,000 | 1,290 |
| 1995-08-10 | 1,260 | 1,280 | 1,250 | 1,250 | 641,000 | 1,250 |
| 1995-08-09 | 1,240 | 1,290 | 1,230 | 1,260 | 1,738,000 | 1,260 |
| 1995-08-08 | 1,210 | 1,240 | 1,210 | 1,240 | 1,131,000 | 1,240 |
| 1995-08-07 | 1,190 | 1,240 | 1,190 | 1,230 | 902,000 | 1,230 |
| 1995-08-04 | 1,170 | 1,190 | 1,170 | 1,190 | 867,000 | 1,190 |
| 1995-08-03 | 1,160 | 1,190 | 1,150 | 1,190 | 1,880,000 | 1,190 |
| 1995-08-02 | 1,100 | 1,140 | 1,090 | 1,120 | 1,054,000 | 1,120 |
| 1995-08-01 | 1,110 | 1,120 | 1,090 | 1,090 | 290,000 | 1,090 |
| 1995-07-31 | 1,120 | 1,120 | 1,100 | 1,110 | 193,000 | 1,110 |
| 1995-07-28 | 1,100 | 1,130 | 1,090 | 1,120 | 1,325,000 | 1,120 |
| 1995-07-27 | 1,080 | 1,100 | 1,080 | 1,100 | 683,000 | 1,100 |
| 1995-07-26 | 1,070 | 1,090 | 1,070 | 1,090 | 246,000 | 1,090 |
| 1995-07-25 | 1,090 | 1,090 | 1,070 | 1,070 | 340,000 | 1,070 |
| 1995-07-24 | 1,100 | 1,100 | 1,090 | 1,100 | 334,000 | 1,100 |
| 1995-07-21 | 1,090 | 1,100 | 1,080 | 1,100 | 841,000 | 1,100 |
| 1995-07-20 | 1,050 | 1,080 | 1,050 | 1,080 | 672,000 | 1,080 |
| 1995-07-19 | 1,080 | 1,090 | 1,070 | 1,090 | 941,000 | 1,090 |
| 1995-07-18 | 1,090 | 1,120 | 1,080 | 1,110 | 1,314,000 | 1,110 |
| 1995-07-17 | 1,080 | 1,090 | 1,070 | 1,070 | 530,000 | 1,070 |
| 1995-07-14 | 1,100 | 1,100 | 1,070 | 1,080 | 518,000 | 1,080 |
| 1995-07-13 | 1,090 | 1,110 | 1,090 | 1,100 | 828,000 | 1,100 |
| 1995-07-12 | 1,080 | 1,110 | 1,070 | 1,090 | 2,364,000 | 1,090 |
| 1995-07-11 | 1,030 | 1,070 | 1,020 | 1,070 | 1,280,000 | 1,070 |
| 1995-07-10 | 1,020 | 1,030 | 1,010 | 1,030 | 696,000 | 1,030 |
| 1995-07-07 | 996 | 1,020 | 981 | 1,000 | 526,000 | 1,000 |
| 1995-07-06 | 954 | 995 | 951 | 995 | 442,000 | 995 |
| 1995-07-05 | 960 | 960 | 952 | 959 | 152,000 | 959 |
| 1995-07-04 | 944 | 960 | 944 | 960 | 372,000 | 960 |
| 1995-07-03 | 938 | 945 | 935 | 939 | 156,000 | 939 |
| 1995-06-30 | 931 | 940 | 931 | 940 | 136,000 | 940 |
| 1995-06-29 | 951 | 959 | 920 | 930 | 696,000 | 930 |
| 1995-06-28 | 948 | 948 | 936 | 941 | 354,000 | 941 |
| 1995-06-27 | 980 | 980 | 955 | 955 | 1,015,000 | 955 |
| 1995-06-26 | 1,020 | 1,030 | 995 | 1,000 | 842,000 | 1,000 |
| 1995-06-23 | 982 | 1,020 | 982 | 1,010 | 985,000 | 1,010 |
| 1995-06-22 | 960 | 974 | 960 | 972 | 1,009,000 | 972 |
| 1995-06-21 | 932 | 957 | 931 | 957 | 453,000 | 957 |
| 1995-06-20 | 906 | 923 | 906 | 922 | 219,000 | 922 |
| 1995-06-19 | 915 | 915 | 905 | 905 | 80,000 | 905 |
| 1995-06-16 | 891 | 906 | 891 | 905 | 234,000 | 905 |
| 1995-06-15 | 875 | 893 | 867 | 890 | 392,000 | 890 |
| 1995-06-14 | 882 | 889 | 878 | 885 | 124,000 | 885 |
| 1995-06-13 | 895 | 895 | 876 | 876 | 146,000 | 876 |
| 1995-06-12 | 910 | 910 | 891 | 895 | 136,000 | 895 |
| 1995-06-09 | 914 | 918 | 906 | 910 | 361,000 | 910 |
| 1995-06-08 | 923 | 923 | 910 | 914 | 137,000 | 914 |
| 1995-06-07 | 921 | 925 | 918 | 920 | 228,000 | 920 |
| 1995-06-06 | 929 | 930 | 920 | 925 | 200,000 | 925 |
| 1995-06-05 | 909 | 920 | 909 | 920 | 84,000 | 920 |
| 1995-06-02 | 905 | 916 | 905 | 909 | 107,000 | 909 |
| 1995-06-01 | 900 | 908 | 895 | 906 | 244,000 | 906 |
| 1995-05-31 | 906 | 906 | 895 | 899 | 223,000 | 899 |
| 1995-05-30 | 889 | 914 | 889 | 914 | 386,000 | 914 |
| 1995-05-29 | 891 | 895 | 888 | 889 | 55,000 | 889 |
| 1995-05-26 | 897 | 900 | 889 | 897 | 239,000 | 897 |
| 1995-05-25 | 901 | 909 | 901 | 902 | 476,000 | 902 |
| 1995-05-24 | 872 | 879 | 872 | 879 | 223,000 | 879 |
| 1995-05-23 | 867 | 867 | 865 | 866 | 306,000 | 866 |
| 1995-05-22 | 884 | 884 | 867 | 867 | 324,000 | 867 |
| 1995-05-19 | 885 | 895 | 885 | 885 | 727,000 | 885 |
| 1995-05-18 | 898 | 925 | 890 | 895 | 569,000 | 895 |
| 1995-05-17 | 887 | 889 | 885 | 888 | 193,000 | 888 |
| 1995-05-16 | 902 | 902 | 884 | 885 | 325,000 | 885 |
| 1995-05-15 | 907 | 910 | 900 | 900 | 734,000 | 900 |
| 1995-05-12 | 906 | 920 | 902 | 905 | 1,259,000 | 905 |
| 1995-05-11 | 936 | 940 | 901 | 905 | 836,000 | 905 |
| 1995-05-10 | 957 | 957 | 935 | 940 | 313,000 | 940 |
| 1995-05-09 | 979 | 979 | 956 | 957 | 235,000 | 957 |
| 1995-05-08 | 983 | 990 | 980 | 980 | 329,000 | 980 |
| 1995-05-02 | 983 | 985 | 983 | 985 | 120,000 | 985 |
| 1995-05-01 | 990 | 990 | 983 | 985 | 159,000 | 985 |
| 1995-04-28 | 979 | 980 | 975 | 980 | 362,000 | 980 |
| 1995-04-27 | 981 | 985 | 971 | 975 | 297,000 | 975 |
| 1995-04-26 | 983 | 983 | 970 | 976 | 207,000 | 976 |
| 1995-04-25 | 985 | 992 | 985 | 985 | 333,000 | 985 |
| 1995-04-24 | 992 | 995 | 985 | 985 | 166,000 | 985 |
| 1995-04-21 | 996 | 1,000 | 987 | 992 | 348,000 | 992 |
| 1995-04-20 | 988 | 990 | 983 | 987 | 459,000 | 987 |
| 1995-04-19 | 961 | 980 | 961 | 978 | 532,000 | 978 |
| 1995-04-18 | 989 | 989 | 961 | 965 | 340,000 | 965 |
| 1995-04-17 | 995 | 996 | 986 | 994 | 317,000 | 994 |
| 1995-04-14 | 1,030 | 1,030 | 1,000 | 1,010 | 328,000 | 1,010 |
| 1995-04-13 | 1,020 | 1,040 | 1,020 | 1,040 | 613,000 | 1,040 |
| 1995-04-12 | 1,010 | 1,020 | 1,010 | 1,020 | 332,000 | 1,020 |
| 1995-04-11 | 1,010 | 1,010 | 1,000 | 1,010 | 523,000 | 1,010 |
| 1995-04-10 | 1,020 | 1,020 | 1,000 | 1,010 | 275,000 | 1,010 |
| 1995-04-07 | 1,030 | 1,030 | 1,010 | 1,020 | 549,000 | 1,020 |
| 1995-04-06 | 1,030 | 1,030 | 1,030 | 1,030 | 28,000 | 1,030 |
| 1995-04-05 | 1,030 | 1,040 | 1,020 | 1,020 | 174,000 | 1,020 |
| 1995-04-04 | 1,030 | 1,040 | 1,020 | 1,020 | 288,000 | 1,020 |
| 1995-04-03 | 1,030 | 1,040 | 1,020 | 1,020 | 203,000 | 1,020 |
| 1995-03-31 | 1,080 | 1,080 | 1,030 | 1,040 | 595,000 | 1,040 |
| 1995-03-30 | 1,050 | 1,060 | 1,050 | 1,050 | 216,000 | 1,050 |
| 1995-03-29 | 1,060 | 1,060 | 1,040 | 1,050 | 243,000 | 1,050 |
| 1995-03-28 | 1,040 | 1,060 | 1,030 | 1,060 | 440,000 | 1,060 |
| 1995-03-27 | 1,040 | 1,060 | 1,040 | 1,050 | 555,000 | 1,050 |
| 1995-03-24 | 1,030 | 1,040 | 1,020 | 1,040 | 289,000 | 1,040 |
| 1995-03-23 | 1,040 | 1,040 | 1,030 | 1,030 | 250,000 | 1,030 |
| 1995-03-22 | 1,050 | 1,060 | 1,040 | 1,050 | 254,000 | 1,050 |
| 1995-03-20 | 1,060 | 1,070 | 1,050 | 1,060 | 1,172,000 | 1,060 |
| 1995-03-17 | 1,080 | 1,090 | 1,070 | 1,080 | 264,000 | 1,080 |
| 1995-03-16 | 1,070 | 1,080 | 1,060 | 1,070 | 296,000 | 1,070 |
| 1995-03-15 | 1,070 | 1,090 | 1,070 | 1,080 | 275,000 | 1,080 |
| 1995-03-14 | 1,070 | 1,080 | 1,070 | 1,070 | 440,000 | 1,070 |
| 1995-03-13 | 1,070 | 1,090 | 1,070 | 1,090 | 328,000 | 1,090 |
| 1995-03-10 | 1,080 | 1,090 | 1,060 | 1,070 | 364,000 | 1,070 |
| 1995-03-09 | 1,060 | 1,070 | 1,060 | 1,060 | 153,000 | 1,060 |
| 1995-03-08 | 1,060 | 1,060 | 1,040 | 1,050 | 208,000 | 1,050 |
| 1995-03-07 | 1,080 | 1,080 | 1,060 | 1,060 | 208,000 | 1,060 |
| 1995-03-06 | 1,070 | 1,090 | 1,070 | 1,080 | 175,000 | 1,080 |
| 1995-03-03 | 1,090 | 1,090 | 1,060 | 1,070 | 607,000 | 1,070 |
| 1995-03-02 | 1,100 | 1,110 | 1,080 | 1,100 | 459,000 | 1,100 |
| 1995-03-01 | 1,090 | 1,090 | 1,080 | 1,080 | 535,000 | 1,080 |
| 1995-02-28 | 1,050 | 1,070 | 1,050 | 1,070 | 219,000 | 1,070 |
| 1995-02-27 | 1,040 | 1,050 | 1,030 | 1,030 | 362,000 | 1,030 |
| 1995-02-24 | 1,090 | 1,090 | 1,060 | 1,070 | 409,000 | 1,070 |
| 1995-02-23 | 1,130 | 1,130 | 1,090 | 1,100 | 473,000 | 1,100 |
| 1995-02-22 | 1,100 | 1,130 | 1,100 | 1,130 | 1,457,000 | 1,130 |
| 1995-02-21 | 1,080 | 1,100 | 1,080 | 1,100 | 441,000 | 1,100 |
| 1995-02-20 | 1,090 | 1,090 | 1,070 | 1,070 | 144,000 | 1,070 |
| 1995-02-17 | 1,090 | 1,120 | 1,080 | 1,090 | 260,000 | 1,090 |
| 1995-02-16 | 1,090 | 1,100 | 1,080 | 1,080 | 228,000 | 1,080 |
| 1995-02-15 | 1,100 | 1,100 | 1,060 | 1,080 | 273,000 | 1,080 |
| 1995-02-14 | 1,130 | 1,130 | 1,120 | 1,120 | 255,000 | 1,120 |
| 1995-02-13 | 1,150 | 1,160 | 1,140 | 1,160 | 399,000 | 1,160 |
| 1995-02-10 | 1,130 | 1,160 | 1,130 | 1,150 | 450,000 | 1,150 |
| 1995-02-09 | 1,130 | 1,140 | 1,120 | 1,130 | 141,000 | 1,130 |
| 1995-02-08 | 1,130 | 1,130 | 1,120 | 1,120 | 266,000 | 1,120 |
| 1995-02-07 | 1,130 | 1,140 | 1,130 | 1,130 | 194,000 | 1,130 |
| 1995-02-06 | 1,140 | 1,140 | 1,130 | 1,130 | 82,000 | 1,130 |
| 1995-02-03 | 1,150 | 1,150 | 1,130 | 1,140 | 318,000 | 1,140 |
| 1995-02-02 | 1,150 | 1,160 | 1,150 | 1,160 | 156,000 | 1,160 |
| 1995-02-01 | 1,130 | 1,160 | 1,130 | 1,160 | 283,000 | 1,160 |
| 1995-01-31 | 1,140 | 1,160 | 1,130 | 1,150 | 212,000 | 1,150 |
| 1995-01-30 | 1,130 | 1,150 | 1,130 | 1,140 | 364,000 | 1,140 |
| 1995-01-27 | 1,140 | 1,140 | 1,130 | 1,140 | 157,000 | 1,140 |
| 1995-01-26 | 1,190 | 1,200 | 1,140 | 1,150 | 530,000 | 1,150 |
| 1995-01-25 | 1,170 | 1,200 | 1,170 | 1,190 | 290,000 | 1,190 |
| 1995-01-24 | 1,150 | 1,180 | 1,150 | 1,180 | 684,000 | 1,180 |
| 1995-01-23 | 1,220 | 1,230 | 1,150 | 1,150 | 792,000 | 1,150 |
| 1995-01-20 | 1,240 | 1,240 | 1,230 | 1,240 | 364,000 | 1,240 |
| 1995-01-19 | 1,260 | 1,260 | 1,240 | 1,240 | 409,000 | 1,240 |
| 1995-01-18 | 1,280 | 1,280 | 1,260 | 1,260 | 66,000 | 1,260 |
| 1995-01-17 | 1,290 | 1,290 | 1,270 | 1,280 | 255,000 | 1,280 |
| 1995-01-13 | 1,300 | 1,300 | 1,280 | 1,280 | 230,000 | 1,280 |
| 1995-01-12 | 1,310 | 1,320 | 1,300 | 1,300 | 282,000 | 1,300 |
| 1995-01-11 | 1,310 | 1,320 | 1,310 | 1,310 | 181,000 | 1,310 |
| 1995-01-10 | 1,310 | 1,320 | 1,310 | 1,310 | 276,000 | 1,310 |
| 1995-01-09 | 1,320 | 1,320 | 1,310 | 1,310 | 132,000 | 1,310 |
| 1995-01-06 | 1,320 | 1,330 | 1,310 | 1,320 | 539,000 | 1,320 |
| 1995-01-05 | 1,320 | 1,330 | 1,310 | 1,320 | 178,000 | 1,320 |
| 1995-01-04 | 1,310 | 1,310 | 1,300 | 1,310 | 32,000 | 1,310 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
