5337 ダントーホールディングス(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 | 1,270 | 1,280 | 1,270 | 1,280 | 9,000 | 1,280 |
| 1995-12-28 | 1,270 | 1,270 | 1,260 | 1,260 | 30,000 | 1,260 |
| 1995-12-27 | 1,240 | 1,260 | 1,240 | 1,260 | 44,000 | 1,260 |
| 1995-12-26 | 1,230 | 1,240 | 1,230 | 1,240 | 13,000 | 1,240 |
| 1995-12-25 | 1,230 | 1,240 | 1,220 | 1,240 | 94,000 | 1,240 |
| 1995-12-22 | 1,210 | 1,250 | 1,210 | 1,230 | 42,000 | 1,230 |
| 1995-12-21 | 1,200 | 1,230 | 1,200 | 1,220 | 33,000 | 1,220 |
| 1995-12-20 | 1,200 | 1,240 | 1,200 | 1,200 | 76,000 | 1,200 |
| 1995-12-19 | 1,190 | 1,200 | 1,190 | 1,200 | 24,000 | 1,200 |
| 1995-12-18 | 1,200 | 1,200 | 1,190 | 1,200 | 17,000 | 1,200 |
| 1995-12-15 | 1,200 | 1,200 | 1,180 | 1,190 | 24,000 | 1,190 |
| 1995-12-13 | 1,190 | 1,210 | 1,190 | 1,190 | 23,000 | 1,190 |
| 1995-12-12 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1995-12-11 | 1,200 | 1,200 | 1,180 | 1,180 | 17,000 | 1,180 |
| 1995-12-08 | 1,200 | 1,220 | 1,200 | 1,200 | 36,000 | 1,200 |
| 1995-12-07 | 1,200 | 1,220 | 1,200 | 1,200 | 17,000 | 1,200 |
| 1995-12-06 | 1,190 | 1,190 | 1,190 | 1,190 | 24,000 | 1,190 |
| 1995-12-05 | 1,190 | 1,200 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1995-12-04 | 1,200 | 1,200 | 1,180 | 1,180 | 21,000 | 1,180 |
| 1995-12-01 | 1,180 | 1,180 | 1,170 | 1,180 | 25,000 | 1,180 |
| 1995-11-30 | 1,160 | 1,180 | 1,150 | 1,180 | 59,000 | 1,180 |
| 1995-11-29 | 1,150 | 1,160 | 1,150 | 1,160 | 33,000 | 1,160 |
| 1995-11-28 | 1,140 | 1,150 | 1,140 | 1,150 | 22,000 | 1,150 |
| 1995-11-27 | 1,140 | 1,140 | 1,130 | 1,140 | 11,000 | 1,140 |
| 1995-11-24 | 1,140 | 1,160 | 1,140 | 1,160 | 53,000 | 1,160 |
| 1995-11-22 | 1,130 | 1,160 | 1,130 | 1,140 | 8,000 | 1,140 |
| 1995-11-20 | 1,120 | 1,120 | 1,110 | 1,110 | 19,000 | 1,110 |
| 1995-11-17 | 1,130 | 1,150 | 1,130 | 1,130 | 15,000 | 1,130 |
| 1995-11-16 | 1,110 | 1,130 | 1,110 | 1,130 | 13,000 | 1,130 |
| 1995-11-15 | 1,120 | 1,130 | 1,100 | 1,100 | 29,000 | 1,100 |
| 1995-11-14 | 1,140 | 1,140 | 1,130 | 1,130 | 9,000 | 1,130 |
| 1995-11-13 | 1,160 | 1,160 | 1,140 | 1,150 | 19,000 | 1,150 |
| 1995-11-10 | 1,160 | 1,160 | 1,160 | 1,160 | 27,000 | 1,160 |
| 1995-11-09 | 1,150 | 1,160 | 1,120 | 1,150 | 32,000 | 1,150 |
| 1995-11-08 | 1,170 | 1,180 | 1,150 | 1,150 | 35,000 | 1,150 |
| 1995-11-07 | 1,180 | 1,220 | 1,170 | 1,180 | 27,000 | 1,180 |
| 1995-11-06 | 1,190 | 1,190 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1995-11-02 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1995-10-31 | 1,190 | 1,190 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1995-10-30 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1995-10-27 | 1,160 | 1,200 | 1,160 | 1,200 | 17,000 | 1,200 |
| 1995-10-26 | 1,200 | 1,200 | 1,150 | 1,150 | 17,000 | 1,150 |
| 1995-10-25 | 1,359 | 1,369 | 1,339 | 1,359 | 129,134 | 1,141.06 |
| 1995-10-24 | 1,399 | 1,399 | 1,369 | 1,369 | 36,038 | 1,149.45 |
| 1995-10-23 | 1,399 | 1,399 | 1,389 | 1,399 | 21,022 | 1,174.64 |
| 1995-10-20 | 1,419 | 1,419 | 1,389 | 1,399 | 232,242 | 1,174.64 |
| 1995-10-19 | 1,429 | 1,448 | 1,409 | 1,419 | 39,041 | 1,191.44 |
| 1995-10-18 | 1,458 | 1,468 | 1,448 | 1,448 | 28,029 | 1,215.79 |
| 1995-10-17 | 1,478 | 1,478 | 1,448 | 1,468 | 22,023 | 1,232.58 |
| 1995-10-16 | 1,488 | 1,488 | 1,478 | 1,488 | 8,008 | 1,249.37 |
| 1995-10-13 | 1,478 | 1,488 | 1,468 | 1,488 | 23,024 | 1,249.37 |
| 1995-10-12 | 1,488 | 1,488 | 1,488 | 1,488 | 5,005 | 1,249.37 |
| 1995-10-09 | 1,488 | 1,488 | 1,488 | 1,488 | 2,002 | 1,249.37 |
| 1995-10-06 | 1,488 | 1,498 | 1,478 | 1,498 | 34,035 | 1,257.77 |
| 1995-10-05 | 1,468 | 1,468 | 1,468 | 1,468 | 3,003 | 1,232.58 |
| 1995-10-04 | 1,488 | 1,488 | 1,478 | 1,478 | 34,035 | 1,240.97 |
| 1995-10-03 | 1,478 | 1,478 | 1,478 | 1,478 | 4,004 | 1,240.97 |
| 1995-10-02 | 1,498 | 1,498 | 1,488 | 1,488 | 20,021 | 1,249.37 |
| 1995-09-29 | 1,488 | 1,488 | 1,478 | 1,488 | 11,011 | 1,249.37 |
| 1995-09-28 | 1,488 | 1,498 | 1,488 | 1,498 | 69,072 | 1,257.77 |
| 1995-09-27 | 1,468 | 1,498 | 1,468 | 1,498 | 23,024 | 1,257.77 |
| 1995-09-26 | 1,468 | 1,498 | 1,458 | 1,498 | 30,031 | 1,257.77 |
| 1995-09-25 | 1,438 | 1,468 | 1,438 | 1,468 | 27,028 | 1,232.58 |
| 1995-09-22 | 1,419 | 1,419 | 1,409 | 1,419 | 17,018 | 1,191.44 |
| 1995-09-21 | 1,409 | 1,409 | 1,409 | 1,409 | 9,009 | 1,183.04 |
| 1995-09-20 | 1,409 | 1,419 | 1,399 | 1,409 | 30,031 | 1,183.04 |
| 1995-09-19 | 1,399 | 1,399 | 1,399 | 1,399 | 32,033 | 1,174.64 |
| 1995-09-18 | 1,399 | 1,419 | 1,399 | 1,399 | 28,029 | 1,174.64 |
| 1995-09-14 | 1,389 | 1,409 | 1,379 | 1,379 | 70,073 | 1,157.85 |
| 1995-09-13 | 1,438 | 1,438 | 1,379 | 1,379 | 50,052 | 1,157.85 |
| 1995-09-12 | 1,528 | 1,538 | 1,429 | 1,468 | 111,116 | 1,232.58 |
| 1995-09-11 | 1,498 | 1,498 | 1,498 | 1,498 | 33,034 | 1,257.77 |
| 1995-09-08 | 1,299 | 1,299 | 1,299 | 1,299 | 30,031 | 1,090.68 |
| 1995-09-07 | 1,299 | 1,299 | 1,289 | 1,299 | 37,039 | 1,090.68 |
| 1995-09-06 | 1,299 | 1,299 | 1,289 | 1,289 | 4,004 | 1,082.28 |
| 1995-09-05 | 1,289 | 1,289 | 1,289 | 1,289 | 4,004 | 1,082.28 |
| 1995-09-04 | 1,279 | 1,289 | 1,279 | 1,279 | 28,029 | 1,073.89 |
| 1995-09-01 | 1,249 | 1,259 | 1,249 | 1,259 | 10,010 | 1,057.09 |
| 1995-08-31 | 1,299 | 1,309 | 1,279 | 1,279 | 27,028 | 1,073.89 |
| 1995-08-30 | 1,299 | 1,299 | 1,279 | 1,279 | 6,006 | 1,073.89 |
| 1995-08-29 | 1,289 | 1,299 | 1,279 | 1,299 | 17,018 | 1,090.68 |
| 1995-08-28 | 1,289 | 1,299 | 1,269 | 1,289 | 72,075 | 1,082.28 |
| 1995-08-25 | 1,269 | 1,289 | 1,269 | 1,289 | 55,057 | 1,082.28 |
| 1995-08-24 | 1,229 | 1,259 | 1,229 | 1,259 | 4,004 | 1,057.09 |
| 1995-08-23 | 1,239 | 1,239 | 1,239 | 1,239 | 3,003 | 1,040.30 |
| 1995-08-22 | 1,259 | 1,259 | 1,259 | 1,259 | 2,002 | 1,057.09 |
| 1995-08-21 | 1,269 | 1,279 | 1,269 | 1,279 | 6,006 | 1,073.89 |
| 1995-08-17 | 1,229 | 1,249 | 1,229 | 1,249 | 10,010 | 1,048.70 |
| 1995-08-16 | 1,229 | 1,229 | 1,209 | 1,229 | 55,057 | 1,031.91 |
| 1995-08-15 | 1,199 | 1,199 | 1,189 | 1,189 | 46,048 | 998.32 |
| 1995-08-14 | 1,179 | 1,199 | 1,179 | 1,189 | 14,015 | 998.32 |
| 1995-08-11 | 1,199 | 1,199 | 1,169 | 1,169 | 48,050 | 981.53 |
| 1995-08-10 | 1,199 | 1,199 | 1,189 | 1,199 | 52,054 | 1,006.72 |
| 1995-08-09 | 1,199 | 1,199 | 1,199 | 1,199 | 41,043 | 1,006.72 |
| 1995-08-08 | 1,169 | 1,199 | 1,169 | 1,199 | 4,004 | 1,006.72 |
| 1995-08-07 | 1,169 | 1,169 | 1,169 | 1,169 | 5,005 | 981.53 |
| 1995-08-04 | 1,139 | 1,149 | 1,129 | 1,149 | 32,033 | 964.74 |
| 1995-08-03 | 1,139 | 1,139 | 1,139 | 1,139 | 30,031 | 956.34 |
| 1995-08-02 | 1,149 | 1,159 | 1,139 | 1,139 | 13,014 | 956.34 |
| 1995-08-01 | 1,139 | 1,139 | 1,139 | 1,139 | 3,003 | 956.34 |
| 1995-07-31 | 1,169 | 1,169 | 1,149 | 1,149 | 7,007 | 964.74 |
| 1995-07-28 | 1,179 | 1,179 | 1,149 | 1,149 | 2,002 | 964.74 |
| 1995-07-27 | 1,179 | 1,179 | 1,169 | 1,179 | 8,008 | 989.92 |
| 1995-07-26 | 1,179 | 1,189 | 1,179 | 1,179 | 20,021 | 989.92 |
| 1995-07-25 | 1,209 | 1,209 | 1,189 | 1,199 | 11,011 | 1,006.72 |
| 1995-07-24 | 1,219 | 1,249 | 1,219 | 1,239 | 40,042 | 1,040.30 |
| 1995-07-21 | 1,219 | 1,239 | 1,219 | 1,239 | 21,022 | 1,040.30 |
| 1995-07-20 | 1,199 | 1,219 | 1,199 | 1,219 | 14,015 | 1,023.51 |
| 1995-07-19 | 1,159 | 1,209 | 1,159 | 1,209 | 30,031 | 1,015.11 |
| 1995-07-18 | 1,129 | 1,179 | 1,129 | 1,179 | 8,008 | 989.92 |
| 1995-07-17 | 1,099 | 1,119 | 1,099 | 1,109 | 16,017 | 931.15 |
| 1995-07-14 | 1,109 | 1,119 | 1,109 | 1,119 | 9,009 | 939.55 |
| 1995-07-13 | 1,129 | 1,149 | 1,129 | 1,149 | 46,048 | 964.74 |
| 1995-07-12 | 1,179 | 1,179 | 1,139 | 1,149 | 20,021 | 964.74 |
| 1995-07-11 | 1,169 | 1,189 | 1,159 | 1,189 | 9,009 | 998.32 |
| 1995-07-10 | 1,169 | 1,169 | 1,169 | 1,169 | 2,002 | 981.53 |
| 1995-07-07 | 1,159 | 1,189 | 1,159 | 1,189 | 28,029 | 998.32 |
| 1995-07-06 | 1,129 | 1,149 | 1,129 | 1,139 | 24,025 | 956.34 |
| 1995-07-05 | 1,119 | 1,149 | 1,119 | 1,129 | 64,067 | 947.94 |
| 1995-07-04 | 1,119 | 1,139 | 1,119 | 1,139 | 9,009 | 956.34 |
| 1995-07-03 | 1,099 | 1,119 | 1,099 | 1,119 | 11,011 | 939.55 |
| 1995-06-30 | 1,069 | 1,129 | 1,069 | 1,129 | 33,034 | 947.94 |
| 1995-06-29 | 1,119 | 1,119 | 1,069 | 1,069 | 9,009 | 897.57 |
| 1995-06-28 | 1,139 | 1,139 | 1,119 | 1,119 | 16,017 | 939.55 |
| 1995-06-27 | 1,119 | 1,139 | 1,109 | 1,139 | 68,071 | 956.34 |
| 1995-06-26 | 1,099 | 1,119 | 1,099 | 1,119 | 13,014 | 939.55 |
| 1995-06-23 | 1,059 | 1,059 | 1,059 | 1,059 | 3,003 | 889.17 |
| 1995-06-22 | 1,089 | 1,099 | 1,079 | 1,099 | 25,026 | 922.75 |
| 1995-06-21 | 1,059 | 1,099 | 1,059 | 1,079 | 15,016 | 905.96 |
| 1995-06-20 | 1,059 | 1,059 | 1,049 | 1,059 | 10,010 | 889.17 |
| 1995-06-19 | 1,049 | 1,049 | 1,049 | 1,049 | 5,005 | 880.77 |
| 1995-06-16 | 1,049 | 1,049 | 1,049 | 1,049 | 1,001 | 880.77 |
| 1995-06-15 | 1,019 | 1,049 | 1,019 | 1,049 | 9,009 | 880.77 |
| 1995-06-14 | 1,049 | 1,049 | 1,019 | 1,019 | 10,010 | 855.58 |
| 1995-06-13 | 1,069 | 1,069 | 1,059 | 1,059 | 13,014 | 889.17 |
| 1995-06-12 | 1,079 | 1,079 | 1,059 | 1,079 | 28,029 | 905.96 |
| 1995-06-09 | 1,069 | 1,069 | 1,049 | 1,049 | 30,031 | 880.77 |
| 1995-06-08 | 1,089 | 1,089 | 1,089 | 1,089 | 15,016 | 914.36 |
| 1995-06-06 | 1,089 | 1,089 | 1,089 | 1,089 | 39,041 | 914.36 |
| 1995-06-05 | 1,109 | 1,109 | 1,109 | 1,109 | 2,002 | 931.15 |
| 1995-06-02 | 1,109 | 1,119 | 1,109 | 1,119 | 4,004 | 939.55 |
| 1995-06-01 | 1,099 | 1,119 | 1,099 | 1,119 | 13,014 | 939.55 |
| 1995-05-31 | 1,099 | 1,099 | 1,089 | 1,089 | 5,005 | 914.36 |
| 1995-05-30 | 1,089 | 1,099 | 1,089 | 1,099 | 30,031 | 922.75 |
| 1995-05-29 | 1,109 | 1,119 | 1,109 | 1,119 | 17,018 | 939.55 |
| 1995-05-26 | 1,109 | 1,109 | 1,079 | 1,089 | 36,038 | 914.36 |
| 1995-05-25 | 1,089 | 1,089 | 1,089 | 1,089 | 2,002 | 914.36 |
| 1995-05-23 | 1,109 | 1,109 | 1,099 | 1,099 | 5,005 | 922.75 |
| 1995-05-22 | 1,079 | 1,119 | 1,079 | 1,119 | 5,005 | 939.55 |
| 1995-05-19 | 1,109 | 1,109 | 1,089 | 1,089 | 8,008 | 914.36 |
| 1995-05-17 | 1,119 | 1,119 | 1,109 | 1,109 | 8,008 | 931.15 |
| 1995-05-15 | 1,129 | 1,129 | 1,119 | 1,119 | 2,002 | 939.55 |
| 1995-05-12 | 1,139 | 1,139 | 1,119 | 1,129 | 3,003 | 947.94 |
| 1995-05-11 | 1,109 | 1,109 | 1,079 | 1,079 | 5,005 | 905.96 |
| 1995-05-10 | 1,159 | 1,159 | 1,149 | 1,149 | 21,022 | 964.74 |
| 1995-05-09 | 1,159 | 1,169 | 1,159 | 1,159 | 18,019 | 973.13 |
| 1995-05-08 | 1,169 | 1,169 | 1,169 | 1,169 | 2,002 | 981.53 |
| 1995-05-02 | 1,179 | 1,179 | 1,159 | 1,169 | 16,017 | 981.53 |
| 1995-05-01 | 1,159 | 1,159 | 1,159 | 1,159 | 2,002 | 973.13 |
| 1995-04-28 | 1,199 | 1,199 | 1,129 | 1,129 | 30,031 | 947.94 |
| 1995-04-27 | 1,169 | 1,179 | 1,169 | 1,179 | 9,009 | 989.92 |
| 1995-04-26 | 1,159 | 1,159 | 1,159 | 1,159 | 2,002 | 973.13 |
| 1995-04-25 | 1,159 | 1,159 | 1,149 | 1,149 | 3,003 | 964.74 |
| 1995-04-24 | 1,149 | 1,159 | 1,149 | 1,159 | 5,005 | 973.13 |
| 1995-04-20 | 1,139 | 1,139 | 1,139 | 1,139 | 5,005 | 956.34 |
| 1995-04-19 | 1,139 | 1,139 | 1,139 | 1,139 | 2,002 | 956.34 |
| 1995-04-18 | 1,149 | 1,149 | 1,139 | 1,139 | 5,005 | 956.34 |
| 1995-04-14 | 1,189 | 1,189 | 1,129 | 1,129 | 8,008 | 947.94 |
| 1995-04-13 | 1,129 | 1,149 | 1,129 | 1,149 | 21,022 | 964.74 |
| 1995-04-12 | 1,129 | 1,149 | 1,129 | 1,149 | 4,004 | 964.74 |
| 1995-04-11 | 1,129 | 1,129 | 1,129 | 1,129 | 1,001 | 947.94 |
| 1995-04-10 | 1,149 | 1,149 | 1,109 | 1,109 | 14,015 | 931.15 |
| 1995-04-06 | 1,139 | 1,149 | 1,139 | 1,149 | 26,027 | 964.74 |
| 1995-04-05 | 1,089 | 1,149 | 1,089 | 1,149 | 7,007 | 964.74 |
| 1995-04-04 | 1,149 | 1,149 | 1,149 | 1,149 | 21,022 | 964.74 |
| 1995-04-03 | 1,169 | 1,169 | 1,129 | 1,129 | 2,002 | 947.94 |
| 1995-03-31 | 1,199 | 1,199 | 1,159 | 1,179 | 6,006 | 989.92 |
| 1995-03-30 | 1,169 | 1,169 | 1,169 | 1,169 | 1,001 | 981.53 |
| 1995-03-29 | 1,099 | 1,139 | 1,099 | 1,139 | 15,016 | 956.34 |
| 1995-03-28 | 1,159 | 1,169 | 1,099 | 1,099 | 18,019 | 922.75 |
| 1995-03-27 | 1,059 | 1,139 | 1,059 | 1,139 | 14,015 | 956.34 |
| 1995-03-24 | 1,109 | 1,109 | 1,049 | 1,079 | 28,029 | 905.96 |
| 1995-03-23 | 1,129 | 1,129 | 1,099 | 1,099 | 24,025 | 922.75 |
| 1995-03-22 | 1,169 | 1,169 | 1,129 | 1,129 | 29,030 | 947.94 |
| 1995-03-20 | 1,179 | 1,179 | 1,149 | 1,179 | 12,013 | 989.92 |
| 1995-03-17 | 1,199 | 1,199 | 1,189 | 1,189 | 28,029 | 998.32 |
| 1995-03-16 | 1,179 | 1,179 | 1,179 | 1,179 | 7,007 | 989.92 |
| 1995-03-15 | 1,189 | 1,189 | 1,189 | 1,189 | 26,027 | 998.32 |
| 1995-03-14 | 1,209 | 1,209 | 1,189 | 1,189 | 2,002 | 998.32 |
| 1995-03-13 | 1,219 | 1,219 | 1,179 | 1,179 | 6,006 | 989.92 |
| 1995-03-10 | 1,239 | 1,239 | 1,199 | 1,199 | 42,044 | 1,006.72 |
| 1995-03-09 | 1,219 | 1,249 | 1,219 | 1,249 | 51,053 | 1,048.70 |
| 1995-03-08 | 1,219 | 1,219 | 1,219 | 1,219 | 3,003 | 1,023.51 |
| 1995-03-07 | 1,229 | 1,229 | 1,229 | 1,229 | 5,005 | 1,031.91 |
| 1995-03-06 | 1,219 | 1,249 | 1,209 | 1,239 | 21,022 | 1,040.30 |
| 1995-03-03 | 1,209 | 1,209 | 1,209 | 1,209 | 5,005 | 1,015.11 |
| 1995-03-02 | 1,249 | 1,249 | 1,249 | 1,249 | 1,001 | 1,048.70 |
| 1995-03-01 | 1,209 | 1,209 | 1,209 | 1,209 | 6,006 | 1,015.11 |
| 1995-02-28 | 1,209 | 1,249 | 1,209 | 1,209 | 6,006 | 1,015.11 |
| 1995-02-27 | 1,279 | 1,279 | 1,209 | 1,259 | 7,007 | 1,057.09 |
| 1995-02-24 | 1,279 | 1,279 | 1,279 | 1,279 | 3,003 | 1,073.89 |
| 1995-02-23 | 1,269 | 1,289 | 1,269 | 1,289 | 20,021 | 1,082.28 |
| 1995-02-22 | 1,249 | 1,289 | 1,249 | 1,289 | 10,010 | 1,082.28 |
| 1995-02-21 | 1,229 | 1,269 | 1,229 | 1,259 | 16,017 | 1,057.09 |
| 1995-02-20 | 1,229 | 1,229 | 1,209 | 1,229 | 7,007 | 1,031.91 |
| 1995-02-17 | 1,199 | 1,229 | 1,199 | 1,229 | 33,034 | 1,031.91 |
| 1995-02-16 | 1,209 | 1,209 | 1,209 | 1,209 | 15,016 | 1,015.11 |
| 1995-02-15 | 1,209 | 1,209 | 1,209 | 1,209 | 2,002 | 1,015.11 |
| 1995-02-14 | 1,229 | 1,229 | 1,209 | 1,209 | 6,006 | 1,015.11 |
| 1995-02-13 | 1,259 | 1,259 | 1,239 | 1,239 | 11,011 | 1,040.30 |
| 1995-02-10 | 1,259 | 1,259 | 1,209 | 1,209 | 9,009 | 1,015.11 |
| 1995-02-09 | 1,249 | 1,259 | 1,249 | 1,259 | 3,003 | 1,057.09 |
| 1995-02-08 | 1,299 | 1,299 | 1,289 | 1,289 | 2,002 | 1,082.28 |
| 1995-02-07 | 1,309 | 1,329 | 1,299 | 1,299 | 6,006 | 1,090.68 |
| 1995-02-06 | 1,329 | 1,329 | 1,329 | 1,329 | 2,002 | 1,115.87 |
| 1995-02-03 | 1,389 | 1,389 | 1,369 | 1,369 | 6,006 | 1,149.45 |
| 1995-02-02 | 1,429 | 1,448 | 1,419 | 1,429 | 153,160 | 1,199.83 |
| 1995-02-01 | 1,389 | 1,448 | 1,389 | 1,429 | 138,144 | 1,199.83 |
| 1995-01-31 | 1,389 | 1,419 | 1,379 | 1,379 | 169,176 | 1,157.85 |
| 1995-01-30 | 1,299 | 1,389 | 1,299 | 1,349 | 79,082 | 1,132.66 |
| 1995-01-27 | 1,309 | 1,339 | 1,299 | 1,299 | 84,088 | 1,090.68 |
| 1995-01-26 | 1,249 | 1,319 | 1,249 | 1,279 | 69,072 | 1,073.89 |
| 1995-01-25 | 1,199 | 1,289 | 1,199 | 1,259 | 70,073 | 1,057.09 |
| 1995-01-24 | 1,209 | 1,209 | 1,199 | 1,199 | 8,008 | 1,006.72 |
| 1995-01-23 | 1,299 | 1,299 | 1,249 | 1,269 | 69,072 | 1,065.49 |
| 1995-01-20 | 1,299 | 1,299 | 1,279 | 1,299 | 31,032 | 1,090.68 |
| 1995-01-19 | 1,309 | 1,319 | 1,289 | 1,299 | 140,146 | 1,090.68 |
| 1995-01-18 | 1,319 | 1,319 | 1,279 | 1,279 | 55,057 | 1,073.89 |
| 1995-01-17 | 1,259 | 1,289 | 1,249 | 1,279 | 51,053 | 1,073.89 |
| 1995-01-13 | 1,229 | 1,229 | 1,229 | 1,229 | 8,008 | 1,031.91 |
| 1995-01-12 | 1,239 | 1,239 | 1,229 | 1,239 | 24,025 | 1,040.30 |
| 1995-01-11 | 1,229 | 1,239 | 1,229 | 1,239 | 13,014 | 1,040.30 |
| 1995-01-10 | 1,209 | 1,209 | 1,209 | 1,209 | 2,002 | 1,015.11 |
| 1995-01-09 | 1,239 | 1,239 | 1,229 | 1,239 | 14,015 | 1,040.30 |
| 1995-01-06 | 1,199 | 1,199 | 1,189 | 1,199 | 5,005 | 1,006.72 |
| 1995-01-05 | 1,239 | 1,239 | 1,199 | 1,199 | 8,008 | 1,006.72 |
| 1995-01-04 | 1,219 | 1,219 | 1,179 | 1,179 | 25,026 | 989.92 |
分割・併合履歴 ： [1995-10-26]1株→1.191株 [1985-12-26]1株→1.229株
