5423 東京製鐵(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 | 1,900 | 1,920 | 1,900 | 1,900 | 122,400 | 1,900 |
| 1995-12-28 | 1,870 | 1,910 | 1,870 | 1,900 | 212,000 | 1,900 |
| 1995-12-27 | 1,840 | 1,870 | 1,830 | 1,870 | 126,300 | 1,870 |
| 1995-12-26 | 1,830 | 1,830 | 1,810 | 1,820 | 87,500 | 1,820 |
| 1995-12-25 | 1,830 | 1,830 | 1,810 | 1,830 | 155,900 | 1,830 |
| 1995-12-22 | 1,880 | 1,880 | 1,820 | 1,840 | 343,900 | 1,840 |
| 1995-12-21 | 1,820 | 1,890 | 1,800 | 1,890 | 538,200 | 1,890 |
| 1995-12-20 | 1,790 | 1,790 | 1,740 | 1,790 | 251,400 | 1,790 |
| 1995-12-19 | 1,790 | 1,790 | 1,740 | 1,740 | 160,900 | 1,740 |
| 1995-12-18 | 1,790 | 1,800 | 1,760 | 1,800 | 76,500 | 1,800 |
| 1995-12-15 | 1,760 | 1,770 | 1,730 | 1,730 | 310,100 | 1,730 |
| 1995-12-14 | 1,760 | 1,790 | 1,760 | 1,760 | 423,700 | 1,760 |
| 1995-12-13 | 1,820 | 1,830 | 1,780 | 1,790 | 416,600 | 1,790 |
| 1995-12-12 | 1,750 | 1,800 | 1,750 | 1,790 | 243,400 | 1,790 |
| 1995-12-11 | 1,780 | 1,810 | 1,750 | 1,750 | 319,800 | 1,750 |
| 1995-12-08 | 1,830 | 1,830 | 1,790 | 1,830 | 610,400 | 1,830 |
| 1995-12-07 | 1,800 | 1,840 | 1,800 | 1,840 | 372,400 | 1,840 |
| 1995-12-06 | 1,800 | 1,800 | 1,780 | 1,790 | 556,000 | 1,790 |
| 1995-12-05 | 1,840 | 1,850 | 1,810 | 1,810 | 195,000 | 1,810 |
| 1995-12-04 | 1,900 | 1,900 | 1,810 | 1,810 | 309,700 | 1,810 |
| 1995-12-01 | 1,870 | 1,900 | 1,850 | 1,890 | 250,700 | 1,890 |
| 1995-11-30 | 1,880 | 1,900 | 1,830 | 1,880 | 54,100 | 1,880 |
| 1995-11-29 | 1,820 | 1,860 | 1,810 | 1,860 | 229,200 | 1,860 |
| 1995-11-28 | 1,820 | 1,850 | 1,810 | 1,820 | 165,200 | 1,820 |
| 1995-11-27 | 1,800 | 1,850 | 1,800 | 1,820 | 380,200 | 1,820 |
| 1995-11-24 | 1,820 | 1,830 | 1,780 | 1,820 | 226,300 | 1,820 |
| 1995-11-22 | 1,910 | 1,910 | 1,850 | 1,860 | 262,800 | 1,860 |
| 1995-11-21 | 1,870 | 1,910 | 1,860 | 1,900 | 136,300 | 1,900 |
| 1995-11-20 | 1,860 | 1,890 | 1,850 | 1,890 | 155,000 | 1,890 |
| 1995-11-17 | 1,850 | 1,880 | 1,840 | 1,860 | 289,500 | 1,860 |
| 1995-11-16 | 1,850 | 1,870 | 1,830 | 1,870 | 154,400 | 1,870 |
| 1995-11-15 | 1,890 | 1,900 | 1,870 | 1,870 | 182,100 | 1,870 |
| 1995-11-14 | 1,870 | 1,890 | 1,850 | 1,890 | 171,600 | 1,890 |
| 1995-11-13 | 1,840 | 1,890 | 1,830 | 1,850 | 297,000 | 1,850 |
| 1995-11-10 | 1,840 | 1,870 | 1,830 | 1,840 | 101,400 | 1,840 |
| 1995-11-09 | 1,860 | 1,870 | 1,810 | 1,820 | 310,700 | 1,820 |
| 1995-11-08 | 1,900 | 1,900 | 1,870 | 1,900 | 52,900 | 1,900 |
| 1995-11-07 | 1,900 | 1,910 | 1,900 | 1,900 | 97,900 | 1,900 |
| 1995-11-06 | 1,890 | 1,960 | 1,890 | 1,920 | 301,600 | 1,920 |
| 1995-11-02 | 1,860 | 1,910 | 1,850 | 1,900 | 224,700 | 1,900 |
| 1995-11-01 | 1,880 | 1,890 | 1,860 | 1,870 | 142,200 | 1,870 |
| 1995-10-31 | 1,880 | 1,900 | 1,860 | 1,900 | 138,900 | 1,900 |
| 1995-10-30 | 1,910 | 1,910 | 1,870 | 1,900 | 81,200 | 1,900 |
| 1995-10-27 | 1,910 | 1,910 | 1,860 | 1,910 | 243,100 | 1,910 |
| 1995-10-26 | 1,930 | 1,930 | 1,870 | 1,890 | 141,800 | 1,890 |
| 1995-10-25 | 1,970 | 1,970 | 1,920 | 1,950 | 376,900 | 1,950 |
| 1995-10-24 | 1,970 | 1,990 | 1,960 | 1,980 | 468,900 | 1,980 |
| 1995-10-23 | 1,920 | 1,950 | 1,920 | 1,950 | 339,300 | 1,950 |
| 1995-10-20 | 1,940 | 1,950 | 1,910 | 1,920 | 365,200 | 1,920 |
| 1995-10-19 | 2,040 | 2,070 | 1,990 | 2,010 | 572,900 | 2,010 |
| 1995-10-18 | 2,000 | 2,010 | 1,980 | 1,980 | 52,000 | 1,980 |
| 1995-10-17 | 2,000 | 2,030 | 1,980 | 2,030 | 66,600 | 2,030 |
| 1995-10-16 | 2,040 | 2,070 | 2,030 | 2,050 | 92,000 | 2,050 |
| 1995-10-13 | 2,000 | 2,020 | 1,980 | 2,000 | 139,300 | 2,000 |
| 1995-10-12 | 1,970 | 2,000 | 1,970 | 1,990 | 396,600 | 1,990 |
| 1995-10-11 | 2,020 | 2,020 | 1,950 | 1,950 | 101,600 | 1,950 |
| 1995-10-09 | 2,100 | 2,100 | 2,050 | 2,050 | 123,100 | 2,050 |
| 1995-10-06 | 2,080 | 2,100 | 2,050 | 2,070 | 187,900 | 2,070 |
| 1995-10-05 | 2,130 | 2,140 | 2,080 | 2,140 | 421,300 | 2,140 |
| 1995-10-04 | 2,010 | 2,210 | 2,010 | 2,170 | 1,141,500 | 2,170 |
| 1995-10-03 | 1,960 | 2,000 | 1,950 | 2,000 | 422,600 | 2,000 |
| 1995-10-02 | 1,950 | 1,990 | 1,930 | 1,950 | 223,600 | 1,950 |
| 1995-09-29 | 1,940 | 1,950 | 1,910 | 1,910 | 184,400 | 1,910 |
| 1995-09-28 | 1,910 | 1,940 | 1,890 | 1,890 | 243,500 | 1,890 |
| 1995-09-27 | 1,880 | 1,900 | 1,860 | 1,900 | 297,400 | 1,900 |
| 1995-09-26 | 1,880 | 1,880 | 1,870 | 1,870 | 83,300 | 1,870 |
| 1995-09-25 | 1,870 | 1,890 | 1,850 | 1,890 | 191,800 | 1,890 |
| 1995-09-22 | 1,900 | 1,900 | 1,860 | 1,860 | 271,600 | 1,860 |
| 1995-09-21 | 1,920 | 1,930 | 1,900 | 1,910 | 147,400 | 1,910 |
| 1995-09-20 | 1,970 | 1,990 | 1,910 | 1,930 | 505,100 | 1,930 |
| 1995-09-19 | 1,880 | 1,920 | 1,870 | 1,920 | 244,400 | 1,920 |
| 1995-09-18 | 1,910 | 1,930 | 1,880 | 1,880 | 223,700 | 1,880 |
| 1995-09-14 | 1,910 | 1,940 | 1,880 | 1,880 | 167,300 | 1,880 |
| 1995-09-13 | 1,910 | 1,930 | 1,900 | 1,910 | 137,900 | 1,910 |
| 1995-09-12 | 1,900 | 1,930 | 1,880 | 1,910 | 285,800 | 1,910 |
| 1995-09-11 | 1,900 | 1,930 | 1,840 | 1,910 | 572,600 | 1,910 |
| 1995-09-08 | 1,880 | 1,910 | 1,840 | 1,840 | 264,300 | 1,840 |
| 1995-09-07 | 1,900 | 1,920 | 1,850 | 1,860 | 234,500 | 1,860 |
| 1995-09-06 | 1,880 | 1,900 | 1,860 | 1,900 | 110,100 | 1,900 |
| 1995-09-05 | 1,850 | 1,880 | 1,830 | 1,880 | 123,900 | 1,880 |
| 1995-09-04 | 1,900 | 1,910 | 1,880 | 1,900 | 66,600 | 1,900 |
| 1995-09-01 | 1,840 | 1,950 | 1,840 | 1,930 | 231,700 | 1,930 |
| 1995-08-31 | 1,880 | 1,900 | 1,870 | 1,880 | 119,200 | 1,880 |
| 1995-08-30 | 1,890 | 1,930 | 1,860 | 1,870 | 218,300 | 1,870 |
| 1995-08-29 | 1,840 | 1,890 | 1,840 | 1,890 | 92,100 | 1,890 |
| 1995-08-28 | 1,810 | 1,840 | 1,790 | 1,840 | 105,100 | 1,840 |
| 1995-08-25 | 1,880 | 1,880 | 1,790 | 1,800 | 315,100 | 1,800 |
| 1995-08-24 | 1,820 | 1,920 | 1,820 | 1,870 | 409,600 | 1,870 |
| 1995-08-23 | 1,900 | 1,900 | 1,780 | 1,790 | 234,300 | 1,790 |
| 1995-08-22 | 1,930 | 1,930 | 1,800 | 1,870 | 380,200 | 1,870 |
| 1995-08-21 | 1,930 | 1,930 | 1,900 | 1,900 | 161,300 | 1,900 |
| 1995-08-18 | 1,950 | 1,950 | 1,880 | 1,930 | 240,800 | 1,930 |
| 1995-08-17 | 1,950 | 1,970 | 1,940 | 1,970 | 292,300 | 1,970 |
| 1995-08-16 | 1,950 | 1,990 | 1,890 | 1,890 | 582,000 | 1,890 |
| 1995-08-15 | 1,880 | 1,920 | 1,880 | 1,890 | 418,200 | 1,890 |
| 1995-08-14 | 1,840 | 1,870 | 1,830 | 1,870 | 401,300 | 1,870 |
| 1995-08-11 | 1,810 | 1,880 | 1,810 | 1,860 | 468,100 | 1,860 |
| 1995-08-10 | 1,760 | 1,800 | 1,740 | 1,800 | 690,900 | 1,800 |
| 1995-08-09 | 1,760 | 1,800 | 1,760 | 1,770 | 251,000 | 1,770 |
| 1995-08-08 | 1,750 | 1,760 | 1,750 | 1,760 | 53,900 | 1,760 |
| 1995-08-07 | 1,750 | 1,770 | 1,750 | 1,750 | 151,500 | 1,750 |
| 1995-08-04 | 1,740 | 1,740 | 1,720 | 1,740 | 127,800 | 1,740 |
| 1995-08-03 | 1,730 | 1,770 | 1,710 | 1,710 | 246,500 | 1,710 |
| 1995-08-02 | 1,700 | 1,720 | 1,690 | 1,710 | 39,400 | 1,710 |
| 1995-08-01 | 1,690 | 1,720 | 1,690 | 1,720 | 114,600 | 1,720 |
| 1995-07-31 | 1,710 | 1,730 | 1,700 | 1,720 | 140,700 | 1,720 |
| 1995-07-28 | 1,680 | 1,710 | 1,680 | 1,710 | 435,600 | 1,710 |
| 1995-07-27 | 1,740 | 1,740 | 1,700 | 1,740 | 335,700 | 1,740 |
| 1995-07-26 | 1,710 | 1,740 | 1,710 | 1,730 | 373,000 | 1,730 |
| 1995-07-25 | 1,750 | 1,750 | 1,680 | 1,680 | 215,100 | 1,680 |
| 1995-07-24 | 1,770 | 1,790 | 1,740 | 1,760 | 474,100 | 1,760 |
| 1995-07-21 | 1,740 | 1,780 | 1,720 | 1,730 | 778,700 | 1,730 |
| 1995-07-20 | 1,600 | 1,710 | 1,590 | 1,680 | 1,166,100 | 1,680 |
| 1995-07-19 | 1,570 | 1,610 | 1,560 | 1,600 | 560,300 | 1,600 |
| 1995-07-18 | 1,600 | 1,610 | 1,570 | 1,580 | 326,400 | 1,580 |
| 1995-07-17 | 1,600 | 1,630 | 1,560 | 1,580 | 459,700 | 1,580 |
| 1995-07-14 | 1,600 | 1,610 | 1,560 | 1,570 | 371,400 | 1,570 |
| 1995-07-13 | 1,650 | 1,650 | 1,590 | 1,610 | 624,800 | 1,610 |
| 1995-07-12 | 1,590 | 1,670 | 1,590 | 1,650 | 351,600 | 1,650 |
| 1995-07-11 | 1,550 | 1,570 | 1,540 | 1,570 | 223,200 | 1,570 |
| 1995-07-10 | 1,570 | 1,580 | 1,540 | 1,540 | 417,000 | 1,540 |
| 1995-07-07 | 1,490 | 1,590 | 1,470 | 1,520 | 579,700 | 1,520 |
| 1995-07-06 | 1,450 | 1,460 | 1,440 | 1,460 | 213,100 | 1,460 |
| 1995-07-05 | 1,430 | 1,460 | 1,420 | 1,440 | 236,300 | 1,440 |
| 1995-07-04 | 1,420 | 1,430 | 1,400 | 1,430 | 176,000 | 1,430 |
| 1995-07-03 | 1,410 | 1,440 | 1,410 | 1,430 | 110,900 | 1,430 |
| 1995-06-30 | 1,470 | 1,470 | 1,440 | 1,450 | 171,100 | 1,450 |
| 1995-06-29 | 1,480 | 1,480 | 1,440 | 1,460 | 181,400 | 1,460 |
| 1995-06-28 | 1,450 | 1,460 | 1,450 | 1,460 | 87,900 | 1,460 |
| 1995-06-27 | 1,470 | 1,500 | 1,460 | 1,470 | 239,800 | 1,470 |
| 1995-06-26 | 1,500 | 1,500 | 1,460 | 1,480 | 110,600 | 1,480 |
| 1995-06-23 | 1,470 | 1,500 | 1,470 | 1,500 | 74,900 | 1,500 |
| 1995-06-22 | 1,490 | 1,490 | 1,460 | 1,470 | 138,100 | 1,470 |
| 1995-06-21 | 1,480 | 1,490 | 1,470 | 1,490 | 54,800 | 1,490 |
| 1995-06-20 | 1,500 | 1,500 | 1,460 | 1,470 | 235,100 | 1,470 |
| 1995-06-19 | 1,470 | 1,500 | 1,470 | 1,500 | 247,000 | 1,500 |
| 1995-06-16 | 1,500 | 1,510 | 1,470 | 1,490 | 512,600 | 1,490 |
| 1995-06-15 | 1,400 | 1,460 | 1,390 | 1,450 | 242,000 | 1,450 |
| 1995-06-14 | 1,400 | 1,400 | 1,380 | 1,400 | 117,800 | 1,400 |
| 1995-06-13 | 1,380 | 1,410 | 1,360 | 1,400 | 249,400 | 1,400 |
| 1995-06-12 | 1,420 | 1,420 | 1,380 | 1,380 | 345,500 | 1,380 |
| 1995-06-09 | 1,430 | 1,460 | 1,420 | 1,460 | 687,900 | 1,460 |
| 1995-06-08 | 1,430 | 1,440 | 1,410 | 1,420 | 343,700 | 1,420 |
| 1995-06-07 | 1,490 | 1,510 | 1,410 | 1,430 | 536,200 | 1,430 |
| 1995-06-06 | 1,510 | 1,520 | 1,500 | 1,500 | 155,200 | 1,500 |
| 1995-06-05 | 1,510 | 1,510 | 1,500 | 1,510 | 89,100 | 1,510 |
| 1995-06-02 | 1,530 | 1,560 | 1,510 | 1,510 | 331,600 | 1,510 |
| 1995-06-01 | 1,500 | 1,600 | 1,480 | 1,570 | 454,100 | 1,570 |
| 1995-05-31 | 1,540 | 1,540 | 1,480 | 1,480 | 283,100 | 1,480 |
| 1995-05-30 | 1,500 | 1,550 | 1,500 | 1,540 | 394,600 | 1,540 |
| 1995-05-29 | 1,520 | 1,520 | 1,490 | 1,520 | 100,600 | 1,520 |
| 1995-05-26 | 1,460 | 1,530 | 1,460 | 1,520 | 346,400 | 1,520 |
| 1995-05-25 | 1,470 | 1,490 | 1,440 | 1,460 | 495,500 | 1,460 |
| 1995-05-24 | 1,430 | 1,500 | 1,430 | 1,470 | 688,600 | 1,470 |
| 1995-05-23 | 1,450 | 1,450 | 1,340 | 1,410 | 964,700 | 1,410 |
| 1995-05-22 | 1,560 | 1,590 | 1,560 | 1,580 | 229,800 | 1,580 |
| 1995-05-19 | 1,630 | 1,640 | 1,610 | 1,620 | 98,800 | 1,620 |
| 1995-05-18 | 1,640 | 1,640 | 1,620 | 1,640 | 99,700 | 1,640 |
| 1995-05-17 | 1,610 | 1,640 | 1,610 | 1,640 | 178,900 | 1,640 |
| 1995-05-16 | 1,670 | 1,670 | 1,630 | 1,640 | 267,800 | 1,640 |
| 1995-05-15 | 1,690 | 1,710 | 1,660 | 1,670 | 99,800 | 1,670 |
| 1995-05-12 | 1,700 | 1,730 | 1,700 | 1,710 | 455,000 | 1,710 |
| 1995-05-11 | 1,670 | 1,700 | 1,650 | 1,690 | 280,800 | 1,690 |
| 1995-05-10 | 1,750 | 1,760 | 1,660 | 1,660 | 274,800 | 1,660 |
| 1995-05-09 | 1,800 | 1,820 | 1,750 | 1,780 | 98,000 | 1,780 |
| 1995-05-08 | 1,840 | 1,860 | 1,770 | 1,780 | 465,200 | 1,780 |
| 1995-05-02 | 1,790 | 1,820 | 1,770 | 1,810 | 204,900 | 1,810 |
| 1995-05-01 | 1,800 | 1,800 | 1,770 | 1,790 | 62,200 | 1,790 |
| 1995-04-28 | 1,770 | 1,800 | 1,760 | 1,760 | 138,900 | 1,760 |
| 1995-04-27 | 1,760 | 1,780 | 1,750 | 1,760 | 316,200 | 1,760 |
| 1995-04-26 | 1,790 | 1,790 | 1,770 | 1,780 | 93,200 | 1,780 |
| 1995-04-25 | 1,820 | 1,840 | 1,810 | 1,810 | 183,000 | 1,810 |
| 1995-04-24 | 1,840 | 1,840 | 1,810 | 1,820 | 178,200 | 1,820 |
| 1995-04-21 | 1,810 | 1,860 | 1,810 | 1,850 | 463,100 | 1,850 |
| 1995-04-20 | 1,810 | 1,820 | 1,790 | 1,810 | 352,600 | 1,810 |
| 1995-04-19 | 1,830 | 1,840 | 1,800 | 1,800 | 207,100 | 1,800 |
| 1995-04-18 | 1,840 | 1,840 | 1,810 | 1,830 | 270,600 | 1,830 |
| 1995-04-17 | 1,840 | 1,860 | 1,830 | 1,850 | 298,600 | 1,850 |
| 1995-04-14 | 1,880 | 1,880 | 1,820 | 1,820 | 183,400 | 1,820 |
| 1995-04-13 | 1,860 | 1,900 | 1,860 | 1,900 | 244,600 | 1,900 |
| 1995-04-12 | 1,830 | 1,850 | 1,830 | 1,830 | 78,300 | 1,830 |
| 1995-04-11 | 1,870 | 1,890 | 1,840 | 1,840 | 302,000 | 1,840 |
| 1995-04-10 | 1,840 | 1,840 | 1,800 | 1,810 | 295,900 | 1,810 |
| 1995-04-07 | 1,820 | 1,850 | 1,820 | 1,840 | 265,600 | 1,840 |
| 1995-04-06 | 1,780 | 1,800 | 1,770 | 1,800 | 111,300 | 1,800 |
| 1995-04-05 | 1,760 | 1,780 | 1,750 | 1,770 | 121,200 | 1,770 |
| 1995-04-04 | 1,760 | 1,780 | 1,720 | 1,750 | 180,400 | 1,750 |
| 1995-04-03 | 1,730 | 1,760 | 1,700 | 1,720 | 287,100 | 1,720 |
| 1995-03-31 | 1,930 | 1,930 | 1,750 | 1,760 | 268,500 | 1,760 |
| 1995-03-30 | 1,830 | 1,910 | 1,830 | 1,840 | 152,800 | 1,840 |
| 1995-03-29 | 1,970 | 1,970 | 1,900 | 1,900 | 138,000 | 1,900 |
| 1995-03-28 | 1,920 | 1,940 | 1,890 | 1,940 | 184,200 | 1,940 |
| 1995-03-27 | 1,840 | 1,910 | 1,820 | 1,890 | 361,100 | 1,890 |
| 1995-03-24 | 1,680 | 1,750 | 1,660 | 1,750 | 616,500 | 1,750 |
| 1995-03-23 | 1,780 | 1,790 | 1,620 | 1,680 | 471,300 | 1,680 |
| 1995-03-22 | 1,970 | 1,980 | 1,860 | 1,870 | 325,200 | 1,870 |
| 1995-03-20 | 1,990 | 2,010 | 1,960 | 2,000 | 106,900 | 2,000 |
| 1995-03-17 | 2,030 | 2,040 | 2,000 | 2,010 | 359,000 | 2,010 |
| 1995-03-16 | 2,090 | 2,090 | 2,010 | 2,020 | 383,200 | 2,020 |
| 1995-03-15 | 2,130 | 2,140 | 2,070 | 2,100 | 310,600 | 2,100 |
| 1995-03-14 | 2,160 | 2,180 | 2,120 | 2,130 | 63,700 | 2,130 |
| 1995-03-13 | 2,190 | 2,190 | 2,130 | 2,160 | 185,500 | 2,160 |
| 1995-03-10 | 2,230 | 2,240 | 2,170 | 2,210 | 221,600 | 2,210 |
| 1995-03-09 | 2,200 | 2,250 | 2,190 | 2,250 | 252,100 | 2,250 |
| 1995-03-08 | 2,250 | 2,250 | 2,170 | 2,190 | 282,600 | 2,190 |
| 1995-03-07 | 2,300 | 2,330 | 2,280 | 2,310 | 502,300 | 2,310 |
| 1995-03-06 | 2,230 | 2,330 | 2,220 | 2,280 | 418,200 | 2,280 |
| 1995-03-03 | 2,170 | 2,220 | 2,160 | 2,220 | 338,900 | 2,220 |
| 1995-03-02 | 2,160 | 2,240 | 2,150 | 2,240 | 387,000 | 2,240 |
| 1995-03-01 | 2,150 | 2,150 | 2,090 | 2,110 | 143,900 | 2,110 |
| 1995-02-28 | 2,130 | 2,180 | 2,130 | 2,170 | 357,800 | 2,170 |
| 1995-02-27 | 1,970 | 2,090 | 1,970 | 2,090 | 427,400 | 2,090 |
| 1995-02-24 | 2,210 | 2,210 | 2,150 | 2,170 | 276,800 | 2,170 |
| 1995-02-23 | 2,240 | 2,240 | 2,210 | 2,220 | 139,800 | 2,220 |
| 1995-02-22 | 2,240 | 2,260 | 2,240 | 2,260 | 95,400 | 2,260 |
| 1995-02-21 | 2,220 | 2,260 | 2,220 | 2,250 | 400,800 | 2,250 |
| 1995-02-20 | 2,260 | 2,270 | 2,250 | 2,250 | 114,400 | 2,250 |
| 1995-02-17 | 2,250 | 2,280 | 2,250 | 2,260 | 468,100 | 2,260 |
| 1995-02-16 | 2,260 | 2,270 | 2,240 | 2,250 | 534,000 | 2,250 |
| 1995-02-15 | 2,250 | 2,260 | 2,220 | 2,240 | 470,900 | 2,240 |
| 1995-02-14 | 2,250 | 2,260 | 2,190 | 2,210 | 467,700 | 2,210 |
| 1995-02-13 | 2,300 | 2,300 | 2,280 | 2,280 | 180,300 | 2,280 |
| 1995-02-10 | 2,260 | 2,270 | 2,250 | 2,270 | 295,500 | 2,270 |
| 1995-02-09 | 2,240 | 2,270 | 2,240 | 2,260 | 158,700 | 2,260 |
| 1995-02-08 | 2,300 | 2,300 | 2,240 | 2,260 | 293,000 | 2,260 |
| 1995-02-07 | 2,350 | 2,360 | 2,330 | 2,340 | 207,300 | 2,340 |
| 1995-02-06 | 2,350 | 2,370 | 2,330 | 2,350 | 227,600 | 2,350 |
| 1995-02-03 | 2,390 | 2,400 | 2,340 | 2,350 | 271,400 | 2,350 |
| 1995-02-02 | 2,380 | 2,390 | 2,350 | 2,360 | 142,200 | 2,360 |
| 1995-02-01 | 2,430 | 2,430 | 2,350 | 2,360 | 191,600 | 2,360 |
| 1995-01-31 | 2,500 | 2,500 | 2,400 | 2,450 | 477,700 | 2,450 |
| 1995-01-30 | 2,410 | 2,510 | 2,410 | 2,450 | 748,900 | 2,450 |
| 1995-01-27 | 2,430 | 2,460 | 2,400 | 2,440 | 755,000 | 2,440 |
| 1995-01-26 | 2,470 | 2,520 | 2,400 | 2,450 | 1,828,400 | 2,450 |
| 1995-01-25 | 2,290 | 2,490 | 2,290 | 2,400 | 1,654,600 | 2,400 |
| 1995-01-24 | 2,150 | 2,300 | 2,140 | 2,280 | 553,900 | 2,280 |
| 1995-01-23 | 2,210 | 2,300 | 2,120 | 2,130 | 676,800 | 2,130 |
| 1995-01-20 | 2,220 | 2,250 | 2,200 | 2,210 | 408,800 | 2,210 |
| 1995-01-19 | 2,250 | 2,310 | 2,220 | 2,220 | 1,381,400 | 2,220 |
| 1995-01-18 | 2,190 | 2,210 | 2,160 | 2,210 | 741,600 | 2,210 |
| 1995-01-17 | 2,050 | 2,060 | 1,990 | 2,020 | 308,800 | 2,020 |
| 1995-01-13 | 2,070 | 2,080 | 2,060 | 2,060 | 126,200 | 2,060 |
| 1995-01-12 | 2,090 | 2,100 | 2,090 | 2,090 | 87,400 | 2,090 |
| 1995-01-11 | 2,100 | 2,110 | 2,090 | 2,100 | 87,600 | 2,100 |
| 1995-01-10 | 2,100 | 2,130 | 2,090 | 2,130 | 177,100 | 2,130 |
| 1995-01-09 | 2,120 | 2,130 | 2,100 | 2,100 | 127,000 | 2,100 |
| 1995-01-06 | 2,150 | 2,170 | 2,130 | 2,170 | 70,500 | 2,170 |
| 1995-01-05 | 2,180 | 2,180 | 2,150 | 2,150 | 68,900 | 2,150 |
| 1995-01-04 | 2,160 | 2,180 | 2,150 | 2,180 | 13,600 | 2,180 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1988-03-28]1株→1.05株 [1984-11-27]1株→1.1株
