5463 丸一鋼管(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 | 1,910 | 1,910 | 1,890 | 1,890 | 10,000 | 1,890 |
| 1995-12-28 | 1,910 | 1,910 | 1,880 | 1,880 | 8,000 | 1,880 |
| 1995-12-27 | 1,890 | 1,900 | 1,890 | 1,900 | 18,000 | 1,900 |
| 1995-12-26 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1995-12-25 | 1,940 | 1,940 | 1,900 | 1,900 | 28,000 | 1,900 |
| 1995-12-22 | 1,930 | 1,950 | 1,930 | 1,950 | 74,000 | 1,950 |
| 1995-12-21 | 1,890 | 1,940 | 1,890 | 1,940 | 73,000 | 1,940 |
| 1995-12-20 | 1,910 | 1,910 | 1,910 | 1,910 | 79,000 | 1,910 |
| 1995-12-19 | 1,890 | 1,910 | 1,890 | 1,900 | 90,000 | 1,900 |
| 1995-12-18 | 1,890 | 1,890 | 1,880 | 1,890 | 17,000 | 1,890 |
| 1995-12-15 | 1,910 | 1,910 | 1,870 | 1,900 | 38,000 | 1,900 |
| 1995-12-14 | 1,890 | 1,910 | 1,860 | 1,890 | 31,000 | 1,890 |
| 1995-12-13 | 1,890 | 1,900 | 1,890 | 1,900 | 27,000 | 1,900 |
| 1995-12-12 | 1,900 | 1,900 | 1,870 | 1,900 | 32,000 | 1,900 |
| 1995-12-11 | 1,890 | 1,890 | 1,880 | 1,880 | 12,000 | 1,880 |
| 1995-12-08 | 1,880 | 1,890 | 1,870 | 1,890 | 120,000 | 1,890 |
| 1995-12-07 | 1,830 | 1,850 | 1,810 | 1,820 | 99,000 | 1,820 |
| 1995-12-06 | 1,860 | 1,870 | 1,860 | 1,860 | 28,000 | 1,860 |
| 1995-12-05 | 1,880 | 1,880 | 1,840 | 1,840 | 51,000 | 1,840 |
| 1995-12-04 | 1,880 | 1,890 | 1,860 | 1,860 | 121,000 | 1,860 |
| 1995-12-01 | 1,880 | 1,880 | 1,860 | 1,870 | 50,000 | 1,870 |
| 1995-11-30 | 1,860 | 1,870 | 1,830 | 1,870 | 55,000 | 1,870 |
| 1995-11-29 | 1,850 | 1,900 | 1,850 | 1,890 | 47,000 | 1,890 |
| 1995-11-28 | 1,860 | 1,860 | 1,840 | 1,840 | 22,000 | 1,840 |
| 1995-11-27 | 1,820 | 1,860 | 1,820 | 1,840 | 58,000 | 1,840 |
| 1995-11-24 | 1,860 | 1,870 | 1,820 | 1,820 | 57,000 | 1,820 |
| 1995-11-22 | 1,890 | 1,890 | 1,860 | 1,870 | 82,000 | 1,870 |
| 1995-11-21 | 1,910 | 1,910 | 1,890 | 1,900 | 49,000 | 1,900 |
| 1995-11-20 | 1,900 | 1,900 | 1,880 | 1,890 | 91,000 | 1,890 |
| 1995-11-17 | 1,900 | 1,900 | 1,880 | 1,890 | 27,000 | 1,890 |
| 1995-11-16 | 1,870 | 1,870 | 1,860 | 1,860 | 56,000 | 1,860 |
| 1995-11-15 | 1,900 | 1,900 | 1,880 | 1,880 | 128,000 | 1,880 |
| 1995-11-14 | 1,850 | 1,880 | 1,850 | 1,870 | 55,000 | 1,870 |
| 1995-11-13 | 1,840 | 1,860 | 1,840 | 1,850 | 37,000 | 1,850 |
| 1995-11-10 | 1,900 | 1,900 | 1,890 | 1,900 | 7,000 | 1,900 |
| 1995-11-09 | 1,880 | 1,900 | 1,880 | 1,900 | 53,000 | 1,900 |
| 1995-11-08 | 1,870 | 1,880 | 1,870 | 1,880 | 44,000 | 1,880 |
| 1995-11-07 | 1,870 | 1,880 | 1,860 | 1,880 | 50,000 | 1,880 |
| 1995-11-06 | 1,850 | 1,880 | 1,850 | 1,870 | 110,000 | 1,870 |
| 1995-11-02 | 1,870 | 1,870 | 1,850 | 1,860 | 85,000 | 1,860 |
| 1995-11-01 | 1,850 | 1,870 | 1,850 | 1,870 | 112,000 | 1,870 |
| 1995-10-31 | 1,840 | 1,870 | 1,840 | 1,870 | 31,000 | 1,870 |
| 1995-10-30 | 1,860 | 1,870 | 1,850 | 1,870 | 53,000 | 1,870 |
| 1995-10-27 | 1,870 | 1,870 | 1,860 | 1,870 | 56,000 | 1,870 |
| 1995-10-26 | 1,900 | 1,910 | 1,880 | 1,880 | 361,000 | 1,880 |
| 1995-10-25 | 1,890 | 1,900 | 1,890 | 1,900 | 120,000 | 1,900 |
| 1995-10-24 | 1,890 | 1,890 | 1,890 | 1,890 | 15,000 | 1,890 |
| 1995-10-23 | 1,880 | 1,890 | 1,870 | 1,890 | 51,000 | 1,890 |
| 1995-10-20 | 1,880 | 1,890 | 1,880 | 1,880 | 157,000 | 1,880 |
| 1995-10-19 | 1,880 | 1,890 | 1,880 | 1,880 | 99,000 | 1,880 |
| 1995-10-18 | 1,900 | 1,900 | 1,880 | 1,880 | 19,000 | 1,880 |
| 1995-10-17 | 1,910 | 1,910 | 1,890 | 1,900 | 227,000 | 1,900 |
| 1995-10-16 | 1,880 | 1,920 | 1,880 | 1,920 | 94,000 | 1,920 |
| 1995-10-13 | 1,890 | 1,890 | 1,880 | 1,880 | 8,000 | 1,880 |
| 1995-10-12 | 1,890 | 1,890 | 1,880 | 1,890 | 10,000 | 1,890 |
| 1995-10-11 | 1,860 | 1,890 | 1,860 | 1,860 | 7,000 | 1,860 |
| 1995-10-09 | 1,930 | 1,930 | 1,850 | 1,850 | 9,000 | 1,850 |
| 1995-10-06 | 1,920 | 1,920 | 1,900 | 1,900 | 52,000 | 1,900 |
| 1995-10-05 | 1,900 | 1,930 | 1,900 | 1,930 | 25,000 | 1,930 |
| 1995-10-04 | 1,890 | 1,900 | 1,890 | 1,900 | 20,000 | 1,900 |
| 1995-10-03 | 1,870 | 1,900 | 1,870 | 1,880 | 43,000 | 1,880 |
| 1995-10-02 | 1,870 | 1,870 | 1,860 | 1,860 | 12,000 | 1,860 |
| 1995-09-29 | 1,890 | 1,890 | 1,860 | 1,870 | 70,000 | 1,870 |
| 1995-09-28 | 1,850 | 1,890 | 1,850 | 1,890 | 68,000 | 1,890 |
| 1995-09-27 | 1,840 | 1,840 | 1,820 | 1,830 | 76,000 | 1,830 |
| 1995-09-26 | 1,860 | 1,860 | 1,840 | 1,850 | 38,000 | 1,850 |
| 1995-09-25 | 1,890 | 1,890 | 1,840 | 1,840 | 12,000 | 1,840 |
| 1995-09-22 | 1,870 | 1,870 | 1,850 | 1,850 | 30,000 | 1,850 |
| 1995-09-21 | 1,870 | 1,870 | 1,830 | 1,830 | 23,000 | 1,830 |
| 1995-09-20 | 1,930 | 1,930 | 1,890 | 1,900 | 19,000 | 1,900 |
| 1995-09-19 | 1,900 | 1,900 | 1,890 | 1,890 | 55,000 | 1,890 |
| 1995-09-18 | 1,900 | 1,900 | 1,880 | 1,900 | 62,000 | 1,900 |
| 1995-09-14 | 1,880 | 1,890 | 1,880 | 1,890 | 72,000 | 1,890 |
| 1995-09-13 | 1,890 | 1,900 | 1,880 | 1,880 | 73,000 | 1,880 |
| 1995-09-12 | 1,860 | 1,900 | 1,860 | 1,900 | 165,000 | 1,900 |
| 1995-09-11 | 1,860 | 1,870 | 1,850 | 1,860 | 88,000 | 1,860 |
| 1995-09-08 | 1,830 | 1,860 | 1,830 | 1,860 | 155,000 | 1,860 |
| 1995-09-07 | 1,820 | 1,830 | 1,810 | 1,830 | 60,000 | 1,830 |
| 1995-09-06 | 1,810 | 1,820 | 1,800 | 1,820 | 40,000 | 1,820 |
| 1995-09-05 | 1,790 | 1,810 | 1,780 | 1,810 | 45,000 | 1,810 |
| 1995-09-04 | 1,810 | 1,810 | 1,780 | 1,810 | 19,000 | 1,810 |
| 1995-09-01 | 1,790 | 1,810 | 1,780 | 1,810 | 102,000 | 1,810 |
| 1995-08-31 | 1,770 | 1,790 | 1,770 | 1,790 | 29,000 | 1,790 |
| 1995-08-30 | 1,820 | 1,820 | 1,790 | 1,790 | 91,000 | 1,790 |
| 1995-08-29 | 1,800 | 1,820 | 1,790 | 1,820 | 61,000 | 1,820 |
| 1995-08-28 | 1,790 | 1,800 | 1,790 | 1,800 | 22,000 | 1,800 |
| 1995-08-25 | 1,780 | 1,790 | 1,780 | 1,790 | 34,000 | 1,790 |
| 1995-08-24 | 1,770 | 1,780 | 1,770 | 1,780 | 31,000 | 1,780 |
| 1995-08-23 | 1,770 | 1,770 | 1,770 | 1,770 | 52,000 | 1,770 |
| 1995-08-22 | 1,800 | 1,800 | 1,780 | 1,780 | 31,000 | 1,780 |
| 1995-08-21 | 1,810 | 1,810 | 1,800 | 1,800 | 97,000 | 1,800 |
| 1995-08-18 | 1,810 | 1,820 | 1,790 | 1,810 | 130,000 | 1,810 |
| 1995-08-17 | 1,820 | 1,830 | 1,800 | 1,810 | 146,000 | 1,810 |
| 1995-08-16 | 1,840 | 1,850 | 1,800 | 1,820 | 182,000 | 1,820 |
| 1995-08-15 | 1,820 | 1,830 | 1,800 | 1,800 | 43,000 | 1,800 |
| 1995-08-14 | 1,810 | 1,830 | 1,810 | 1,830 | 41,000 | 1,830 |
| 1995-08-11 | 1,840 | 1,840 | 1,810 | 1,810 | 13,000 | 1,810 |
| 1995-08-10 | 1,780 | 1,840 | 1,780 | 1,840 | 93,000 | 1,840 |
| 1995-08-09 | 1,790 | 1,820 | 1,770 | 1,820 | 7,000 | 1,820 |
| 1995-08-08 | 1,790 | 1,830 | 1,790 | 1,820 | 54,000 | 1,820 |
| 1995-08-07 | 1,780 | 1,790 | 1,760 | 1,790 | 25,000 | 1,790 |
| 1995-08-04 | 1,780 | 1,780 | 1,780 | 1,780 | 60,000 | 1,780 |
| 1995-08-03 | 1,780 | 1,800 | 1,780 | 1,780 | 95,000 | 1,780 |
| 1995-08-02 | 1,780 | 1,790 | 1,770 | 1,770 | 67,000 | 1,770 |
| 1995-08-01 | 1,790 | 1,790 | 1,770 | 1,780 | 33,000 | 1,780 |
| 1995-07-31 | 1,800 | 1,800 | 1,770 | 1,800 | 6,000 | 1,800 |
| 1995-07-28 | 1,800 | 1,830 | 1,780 | 1,800 | 38,000 | 1,800 |
| 1995-07-27 | 1,780 | 1,800 | 1,770 | 1,800 | 35,000 | 1,800 |
| 1995-07-26 | 1,840 | 1,840 | 1,780 | 1,780 | 48,000 | 1,780 |
| 1995-07-25 | 1,830 | 1,830 | 1,820 | 1,830 | 61,000 | 1,830 |
| 1995-07-24 | 1,830 | 1,840 | 1,800 | 1,840 | 145,000 | 1,840 |
| 1995-07-21 | 1,780 | 1,830 | 1,780 | 1,830 | 430,000 | 1,830 |
| 1995-07-20 | 1,800 | 1,800 | 1,760 | 1,760 | 32,000 | 1,760 |
| 1995-07-19 | 1,800 | 1,810 | 1,780 | 1,780 | 35,000 | 1,780 |
| 1995-07-18 | 1,870 | 1,870 | 1,770 | 1,800 | 63,000 | 1,800 |
| 1995-07-17 | 1,770 | 1,880 | 1,770 | 1,870 | 279,000 | 1,870 |
| 1995-07-14 | 1,760 | 1,770 | 1,760 | 1,760 | 28,000 | 1,760 |
| 1995-07-13 | 1,750 | 1,770 | 1,740 | 1,760 | 28,000 | 1,760 |
| 1995-07-12 | 1,720 | 1,740 | 1,720 | 1,740 | 16,000 | 1,740 |
| 1995-07-11 | 1,720 | 1,720 | 1,700 | 1,710 | 155,000 | 1,710 |
| 1995-07-10 | 1,720 | 1,740 | 1,720 | 1,720 | 16,000 | 1,720 |
| 1995-07-07 | 1,710 | 1,750 | 1,710 | 1,730 | 153,000 | 1,730 |
| 1995-07-06 | 1,670 | 1,700 | 1,670 | 1,700 | 44,000 | 1,700 |
| 1995-07-05 | 1,630 | 1,680 | 1,630 | 1,680 | 54,000 | 1,680 |
| 1995-07-04 | 1,640 | 1,640 | 1,620 | 1,640 | 48,000 | 1,640 |
| 1995-07-03 | 1,620 | 1,640 | 1,620 | 1,640 | 51,000 | 1,640 |
| 1995-06-30 | 1,650 | 1,660 | 1,650 | 1,650 | 191,000 | 1,650 |
| 1995-06-29 | 1,670 | 1,670 | 1,650 | 1,650 | 70,000 | 1,650 |
| 1995-06-28 | 1,680 | 1,700 | 1,650 | 1,670 | 289,000 | 1,670 |
| 1995-06-27 | 1,730 | 1,730 | 1,690 | 1,700 | 150,000 | 1,700 |
| 1995-06-26 | 1,760 | 1,770 | 1,710 | 1,770 | 12,000 | 1,770 |
| 1995-06-23 | 1,720 | 1,770 | 1,720 | 1,770 | 193,000 | 1,770 |
| 1995-06-22 | 1,770 | 1,770 | 1,720 | 1,720 | 24,000 | 1,720 |
| 1995-06-21 | 1,750 | 1,780 | 1,750 | 1,770 | 24,000 | 1,770 |
| 1995-06-20 | 1,750 | 1,760 | 1,730 | 1,750 | 174,000 | 1,750 |
| 1995-06-19 | 1,720 | 1,720 | 1,710 | 1,720 | 20,000 | 1,720 |
| 1995-06-16 | 1,720 | 1,760 | 1,710 | 1,720 | 33,000 | 1,720 |
| 1995-06-15 | 1,710 | 1,720 | 1,700 | 1,710 | 34,000 | 1,710 |
| 1995-06-14 | 1,690 | 1,720 | 1,690 | 1,700 | 54,000 | 1,700 |
| 1995-06-13 | 1,690 | 1,720 | 1,690 | 1,710 | 76,000 | 1,710 |
| 1995-06-12 | 1,710 | 1,730 | 1,690 | 1,710 | 12,000 | 1,710 |
| 1995-06-09 | 1,700 | 1,720 | 1,700 | 1,720 | 54,000 | 1,720 |
| 1995-06-08 | 1,720 | 1,730 | 1,710 | 1,710 | 53,000 | 1,710 |
| 1995-06-07 | 1,700 | 1,720 | 1,690 | 1,690 | 44,000 | 1,690 |
| 1995-06-06 | 1,720 | 1,730 | 1,680 | 1,680 | 62,000 | 1,680 |
| 1995-06-05 | 1,720 | 1,730 | 1,720 | 1,730 | 5,000 | 1,730 |
| 1995-06-02 | 1,730 | 1,740 | 1,730 | 1,740 | 60,000 | 1,740 |
| 1995-06-01 | 1,750 | 1,750 | 1,730 | 1,730 | 32,000 | 1,730 |
| 1995-05-31 | 1,780 | 1,780 | 1,750 | 1,750 | 181,000 | 1,750 |
| 1995-05-30 | 1,760 | 1,790 | 1,760 | 1,780 | 70,000 | 1,780 |
| 1995-05-29 | 1,760 | 1,760 | 1,750 | 1,760 | 19,000 | 1,760 |
| 1995-05-26 | 1,760 | 1,790 | 1,750 | 1,780 | 119,000 | 1,780 |
| 1995-05-25 | 1,760 | 1,760 | 1,750 | 1,760 | 117,000 | 1,760 |
| 1995-05-24 | 1,730 | 1,760 | 1,730 | 1,740 | 60,000 | 1,740 |
| 1995-05-23 | 1,740 | 1,760 | 1,730 | 1,730 | 132,000 | 1,730 |
| 1995-05-22 | 1,750 | 1,770 | 1,740 | 1,770 | 114,000 | 1,770 |
| 1995-05-19 | 1,700 | 1,750 | 1,700 | 1,740 | 201,000 | 1,740 |
| 1995-05-18 | 1,740 | 1,740 | 1,710 | 1,720 | 24,000 | 1,720 |
| 1995-05-17 | 1,700 | 1,720 | 1,700 | 1,710 | 93,000 | 1,710 |
| 1995-05-16 | 1,660 | 1,690 | 1,660 | 1,690 | 79,000 | 1,690 |
| 1995-05-15 | 1,670 | 1,670 | 1,650 | 1,650 | 54,000 | 1,650 |
| 1995-05-12 | 1,660 | 1,690 | 1,660 | 1,660 | 53,000 | 1,660 |
| 1995-05-11 | 1,740 | 1,740 | 1,700 | 1,720 | 88,000 | 1,720 |
| 1995-05-10 | 1,750 | 1,750 | 1,730 | 1,740 | 72,000 | 1,740 |
| 1995-05-09 | 1,750 | 1,750 | 1,740 | 1,750 | 45,000 | 1,750 |
| 1995-05-08 | 1,740 | 1,750 | 1,730 | 1,750 | 38,000 | 1,750 |
| 1995-05-02 | 1,720 | 1,770 | 1,720 | 1,770 | 41,000 | 1,770 |
| 1995-05-01 | 1,710 | 1,710 | 1,710 | 1,710 | 14,000 | 1,710 |
| 1995-04-28 | 1,720 | 1,720 | 1,710 | 1,720 | 58,000 | 1,720 |
| 1995-04-27 | 1,720 | 1,730 | 1,720 | 1,720 | 34,000 | 1,720 |
| 1995-04-26 | 1,730 | 1,730 | 1,720 | 1,720 | 38,000 | 1,720 |
| 1995-04-25 | 1,720 | 1,750 | 1,720 | 1,740 | 19,000 | 1,740 |
| 1995-04-24 | 1,740 | 1,750 | 1,730 | 1,750 | 60,000 | 1,750 |
| 1995-04-21 | 1,720 | 1,750 | 1,720 | 1,740 | 102,000 | 1,740 |
| 1995-04-20 | 1,720 | 1,730 | 1,710 | 1,730 | 47,000 | 1,730 |
| 1995-04-19 | 1,700 | 1,710 | 1,700 | 1,710 | 33,000 | 1,710 |
| 1995-04-18 | 1,700 | 1,740 | 1,700 | 1,720 | 104,000 | 1,720 |
| 1995-04-17 | 1,690 | 1,700 | 1,680 | 1,700 | 72,000 | 1,700 |
| 1995-04-14 | 1,700 | 1,700 | 1,660 | 1,660 | 50,000 | 1,660 |
| 1995-04-13 | 1,660 | 1,700 | 1,660 | 1,700 | 66,000 | 1,700 |
| 1995-04-12 | 1,720 | 1,720 | 1,670 | 1,690 | 82,000 | 1,690 |
| 1995-04-11 | 1,740 | 1,740 | 1,720 | 1,720 | 6,000 | 1,720 |
| 1995-04-10 | 1,670 | 1,730 | 1,670 | 1,730 | 11,000 | 1,730 |
| 1995-04-07 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,660 |
| 1995-04-06 | 1,650 | 1,680 | 1,640 | 1,660 | 24,000 | 1,660 |
| 1995-04-05 | 1,640 | 1,650 | 1,630 | 1,650 | 12,000 | 1,650 |
| 1995-04-04 | 1,680 | 1,700 | 1,650 | 1,650 | 19,000 | 1,650 |
| 1995-04-03 | 1,630 | 1,640 | 1,600 | 1,640 | 30,000 | 1,640 |
| 1995-03-31 | 1,740 | 1,740 | 1,690 | 1,690 | 13,000 | 1,690 |
| 1995-03-30 | 1,760 | 1,760 | 1,710 | 1,710 | 8,000 | 1,710 |
| 1995-03-29 | 1,710 | 1,740 | 1,710 | 1,740 | 5,000 | 1,740 |
| 1995-03-28 | 1,690 | 1,750 | 1,690 | 1,740 | 16,000 | 1,740 |
| 1995-03-27 | 1,660 | 1,680 | 1,660 | 1,660 | 62,000 | 1,660 |
| 1995-03-24 | 1,700 | 1,700 | 1,630 | 1,660 | 36,000 | 1,660 |
| 1995-03-23 | 1,730 | 1,730 | 1,700 | 1,700 | 26,000 | 1,700 |
| 1995-03-22 | 1,710 | 1,710 | 1,700 | 1,710 | 38,000 | 1,710 |
| 1995-03-20 | 1,680 | 1,710 | 1,680 | 1,700 | 54,000 | 1,700 |
| 1995-03-17 | 1,720 | 1,740 | 1,700 | 1,700 | 53,000 | 1,700 |
| 1995-03-16 | 1,800 | 1,800 | 1,770 | 1,780 | 21,000 | 1,780 |
| 1995-03-15 | 1,770 | 1,770 | 1,770 | 1,770 | 8,000 | 1,770 |
| 1995-03-14 | 1,740 | 1,740 | 1,710 | 1,710 | 34,000 | 1,710 |
| 1995-03-13 | 1,750 | 1,750 | 1,700 | 1,710 | 40,000 | 1,710 |
| 1995-03-10 | 1,790 | 1,790 | 1,770 | 1,780 | 69,000 | 1,780 |
| 1995-03-09 | 1,810 | 1,810 | 1,800 | 1,800 | 32,000 | 1,800 |
| 1995-03-08 | 1,790 | 1,810 | 1,780 | 1,810 | 20,000 | 1,810 |
| 1995-03-07 | 1,790 | 1,800 | 1,790 | 1,800 | 8,000 | 1,800 |
| 1995-03-06 | 1,830 | 1,850 | 1,790 | 1,810 | 224,000 | 1,810 |
| 1995-03-03 | 1,810 | 1,840 | 1,810 | 1,840 | 49,000 | 1,840 |
| 1995-03-02 | 1,800 | 1,850 | 1,790 | 1,810 | 136,000 | 1,810 |
| 1995-03-01 | 1,780 | 1,780 | 1,770 | 1,770 | 68,000 | 1,770 |
| 1995-02-28 | 1,820 | 1,820 | 1,770 | 1,770 | 156,000 | 1,770 |
| 1995-02-27 | 1,780 | 1,820 | 1,780 | 1,820 | 47,000 | 1,820 |
| 1995-02-24 | 1,860 | 1,870 | 1,850 | 1,860 | 29,000 | 1,860 |
| 1995-02-23 | 1,840 | 1,850 | 1,830 | 1,850 | 27,000 | 1,850 |
| 1995-02-22 | 1,840 | 1,860 | 1,840 | 1,840 | 56,000 | 1,840 |
| 1995-02-21 | 1,810 | 1,850 | 1,810 | 1,850 | 248,000 | 1,850 |
| 1995-02-20 | 1,800 | 1,820 | 1,780 | 1,820 | 24,000 | 1,820 |
| 1995-02-17 | 1,730 | 1,760 | 1,730 | 1,760 | 43,000 | 1,760 |
| 1995-02-16 | 1,740 | 1,740 | 1,710 | 1,730 | 71,000 | 1,730 |
| 1995-02-15 | 1,780 | 1,780 | 1,730 | 1,730 | 158,000 | 1,730 |
| 1995-02-14 | 1,830 | 1,830 | 1,780 | 1,780 | 46,000 | 1,780 |
| 1995-02-13 | 1,860 | 1,880 | 1,820 | 1,820 | 52,000 | 1,820 |
| 1995-02-10 | 1,800 | 1,880 | 1,800 | 1,880 | 26,000 | 1,880 |
| 1995-02-09 | 1,830 | 1,860 | 1,830 | 1,860 | 332,000 | 1,860 |
| 1995-02-08 | 1,860 | 1,860 | 1,800 | 1,830 | 59,000 | 1,830 |
| 1995-02-07 | 1,900 | 1,900 | 1,900 | 1,900 | 302,000 | 1,900 |
| 1995-02-06 | 1,930 | 1,930 | 1,880 | 1,880 | 14,000 | 1,880 |
| 1995-02-03 | 1,880 | 1,900 | 1,880 | 1,900 | 24,000 | 1,900 |
| 1995-02-02 | 1,900 | 1,950 | 1,900 | 1,950 | 46,000 | 1,950 |
| 1995-02-01 | 1,960 | 1,960 | 1,900 | 1,900 | 32,000 | 1,900 |
| 1995-01-31 | 1,990 | 1,990 | 1,950 | 1,960 | 266,000 | 1,960 |
| 1995-01-30 | 1,870 | 1,950 | 1,870 | 1,950 | 119,000 | 1,950 |
| 1995-01-27 | 1,930 | 1,930 | 1,880 | 1,900 | 232,000 | 1,900 |
| 1995-01-26 | 1,950 | 1,980 | 1,880 | 1,910 | 418,000 | 1,910 |
| 1995-01-25 | 1,890 | 1,950 | 1,880 | 1,950 | 1,444,000 | 1,950 |
| 1995-01-24 | 1,820 | 1,900 | 1,820 | 1,900 | 172,000 | 1,900 |
| 1995-01-23 | 1,830 | 1,840 | 1,800 | 1,820 | 139,000 | 1,820 |
| 1995-01-20 | 1,850 | 1,860 | 1,840 | 1,850 | 210,000 | 1,850 |
| 1995-01-19 | 1,800 | 1,890 | 1,800 | 1,870 | 413,000 | 1,870 |
| 1995-01-18 | 1,660 | 1,750 | 1,650 | 1,740 | 229,000 | 1,740 |
| 1995-01-17 | 1,650 | 1,660 | 1,600 | 1,600 | 49,000 | 1,600 |
| 1995-01-13 | 1,650 | 1,670 | 1,650 | 1,650 | 22,000 | 1,650 |
| 1995-01-12 | 1,680 | 1,680 | 1,670 | 1,680 | 27,000 | 1,680 |
| 1995-01-11 | 1,700 | 1,700 | 1,700 | 1,700 | 30,000 | 1,700 |
| 1995-01-10 | 1,700 | 1,700 | 1,690 | 1,700 | 43,000 | 1,700 |
| 1995-01-09 | 1,700 | 1,700 | 1,700 | 1,700 | 18,000 | 1,700 |
| 1995-01-06 | 1,720 | 1,720 | 1,710 | 1,710 | 37,000 | 1,710 |
| 1995-01-05 | 1,770 | 1,770 | 1,730 | 1,730 | 45,000 | 1,730 |
| 1995-01-04 | 1,750 | 1,750 | 1,750 | 1,750 | 66,000 | 1,750 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株
