5901 東洋製罐グループホールディングス(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 | 3,140 | 3,150 | 3,090 | 3,090 | 77,000 | 2,809.09 |
| 1995-12-28 | 3,150 | 3,150 | 3,060 | 3,130 | 54,000 | 2,845.45 |
| 1995-12-27 | 3,180 | 3,180 | 3,110 | 3,160 | 52,000 | 2,872.73 |
| 1995-12-26 | 3,080 | 3,150 | 3,050 | 3,150 | 70,000 | 2,863.64 |
| 1995-12-25 | 3,040 | 3,100 | 3,030 | 3,070 | 217,000 | 2,790.91 |
| 1995-12-22 | 3,190 | 3,190 | 3,090 | 3,090 | 206,000 | 2,809.09 |
| 1995-12-21 | 3,130 | 3,170 | 3,130 | 3,170 | 144,000 | 2,881.82 |
| 1995-12-20 | 3,100 | 3,140 | 3,080 | 3,140 | 139,000 | 2,854.55 |
| 1995-12-19 | 3,050 | 3,090 | 3,050 | 3,050 | 55,000 | 2,772.73 |
| 1995-12-18 | 3,120 | 3,120 | 3,100 | 3,100 | 105,000 | 2,818.18 |
| 1995-12-15 | 3,160 | 3,170 | 3,120 | 3,120 | 134,000 | 2,836.36 |
| 1995-12-14 | 3,130 | 3,180 | 3,110 | 3,170 | 234,000 | 2,881.82 |
| 1995-12-13 | 3,120 | 3,120 | 3,070 | 3,110 | 107,000 | 2,827.27 |
| 1995-12-12 | 3,080 | 3,090 | 3,050 | 3,070 | 80,000 | 2,790.91 |
| 1995-12-11 | 3,120 | 3,120 | 3,030 | 3,030 | 144,000 | 2,754.55 |
| 1995-12-08 | 3,130 | 3,130 | 3,050 | 3,070 | 1,640,000 | 2,790.91 |
| 1995-12-07 | 3,060 | 3,150 | 3,050 | 3,100 | 237,000 | 2,818.18 |
| 1995-12-06 | 3,000 | 3,100 | 2,990 | 3,050 | 133,000 | 2,772.73 |
| 1995-12-05 | 3,040 | 3,090 | 3,020 | 3,020 | 72,000 | 2,745.45 |
| 1995-12-04 | 3,090 | 3,130 | 3,040 | 3,040 | 93,000 | 2,763.64 |
| 1995-12-01 | 3,040 | 3,130 | 3,000 | 3,080 | 195,000 | 2,800 |
| 1995-11-30 | 3,100 | 3,140 | 3,080 | 3,090 | 182,000 | 2,809.09 |
| 1995-11-29 | 3,010 | 3,090 | 3,010 | 3,040 | 92,000 | 2,763.64 |
| 1995-11-28 | 3,110 | 3,130 | 3,060 | 3,110 | 170,000 | 2,827.27 |
| 1995-11-27 | 3,060 | 3,140 | 3,030 | 3,100 | 312,000 | 2,818.18 |
| 1995-11-24 | 3,020 | 3,020 | 2,950 | 2,960 | 63,000 | 2,690.91 |
| 1995-11-22 | 3,020 | 3,040 | 2,970 | 2,990 | 65,000 | 2,718.18 |
| 1995-11-21 | 3,030 | 3,080 | 2,970 | 3,070 | 165,000 | 2,790.91 |
| 1995-11-20 | 3,020 | 3,100 | 3,020 | 3,080 | 287,000 | 2,800 |
| 1995-11-17 | 2,940 | 2,980 | 2,910 | 2,980 | 154,000 | 2,709.09 |
| 1995-11-16 | 2,830 | 2,930 | 2,810 | 2,890 | 109,000 | 2,627.27 |
| 1995-11-15 | 2,870 | 2,870 | 2,790 | 2,790 | 59,000 | 2,536.36 |
| 1995-11-14 | 2,810 | 2,840 | 2,800 | 2,800 | 37,000 | 2,545.45 |
| 1995-11-13 | 2,860 | 2,900 | 2,780 | 2,780 | 90,000 | 2,527.27 |
| 1995-11-10 | 2,850 | 2,850 | 2,780 | 2,780 | 193,000 | 2,527.27 |
| 1995-11-09 | 2,900 | 2,950 | 2,800 | 2,850 | 116,000 | 2,590.91 |
| 1995-11-08 | 2,850 | 2,920 | 2,840 | 2,880 | 96,000 | 2,618.18 |
| 1995-11-07 | 2,920 | 2,920 | 2,880 | 2,880 | 45,000 | 2,618.18 |
| 1995-11-06 | 2,920 | 3,000 | 2,880 | 2,910 | 196,000 | 2,645.45 |
| 1995-11-02 | 2,860 | 2,940 | 2,840 | 2,920 | 171,000 | 2,654.55 |
| 1995-11-01 | 2,920 | 2,920 | 2,820 | 2,840 | 209,000 | 2,581.82 |
| 1995-10-31 | 2,890 | 2,940 | 2,830 | 2,930 | 123,000 | 2,663.64 |
| 1995-10-30 | 2,950 | 2,950 | 2,850 | 2,880 | 260,000 | 2,618.18 |
| 1995-10-27 | 3,020 | 3,030 | 2,950 | 2,950 | 156,000 | 2,681.82 |
| 1995-10-26 | 3,070 | 3,070 | 3,010 | 3,020 | 214,000 | 2,745.45 |
| 1995-10-25 | 3,020 | 3,120 | 3,020 | 3,120 | 73,000 | 2,836.36 |
| 1995-10-24 | 3,090 | 3,160 | 3,040 | 3,040 | 118,000 | 2,763.64 |
| 1995-10-23 | 3,060 | 3,090 | 3,040 | 3,080 | 56,000 | 2,800 |
| 1995-10-20 | 3,000 | 3,120 | 2,990 | 3,080 | 103,000 | 2,800 |
| 1995-10-19 | 2,980 | 3,010 | 2,980 | 2,990 | 150,000 | 2,718.18 |
| 1995-10-18 | 3,040 | 3,040 | 2,990 | 3,020 | 123,000 | 2,745.45 |
| 1995-10-17 | 3,100 | 3,110 | 3,050 | 3,050 | 287,000 | 2,772.73 |
| 1995-10-16 | 3,080 | 3,120 | 3,050 | 3,080 | 118,000 | 2,800 |
| 1995-10-13 | 3,010 | 3,100 | 3,010 | 3,030 | 330,000 | 2,754.55 |
| 1995-10-12 | 3,090 | 3,140 | 3,080 | 3,110 | 86,000 | 2,827.27 |
| 1995-10-11 | 3,130 | 3,130 | 3,080 | 3,080 | 86,000 | 2,800 |
| 1995-10-09 | 3,270 | 3,270 | 3,070 | 3,080 | 153,000 | 2,800 |
| 1995-10-06 | 3,150 | 3,260 | 3,100 | 3,260 | 173,000 | 2,963.64 |
| 1995-10-05 | 3,100 | 3,170 | 3,080 | 3,170 | 69,000 | 2,881.82 |
| 1995-10-04 | 3,200 | 3,210 | 3,100 | 3,150 | 128,000 | 2,863.64 |
| 1995-10-03 | 3,080 | 3,190 | 3,040 | 3,190 | 70,000 | 2,900 |
| 1995-10-02 | 3,070 | 3,070 | 3,040 | 3,060 | 94,000 | 2,781.82 |
| 1995-09-29 | 3,150 | 3,180 | 3,090 | 3,090 | 92,000 | 2,809.09 |
| 1995-09-28 | 3,260 | 3,280 | 3,140 | 3,150 | 75,000 | 2,863.64 |
| 1995-09-27 | 3,230 | 3,280 | 3,100 | 3,280 | 140,000 | 2,981.82 |
| 1995-09-26 | 3,170 | 3,260 | 3,130 | 3,210 | 96,000 | 2,918.18 |
| 1995-09-25 | 3,280 | 3,280 | 3,070 | 3,080 | 426,000 | 2,800 |
| 1995-09-22 | 3,180 | 3,230 | 3,100 | 3,130 | 130,000 | 2,845.45 |
| 1995-09-21 | 3,330 | 3,350 | 3,240 | 3,250 | 237,000 | 2,954.55 |
| 1995-09-20 | 3,390 | 3,390 | 3,300 | 3,330 | 127,000 | 3,027.27 |
| 1995-09-19 | 3,200 | 3,380 | 3,200 | 3,300 | 68,000 | 3,000 |
| 1995-09-18 | 3,410 | 3,420 | 3,230 | 3,230 | 122,000 | 2,936.36 |
| 1995-09-14 | 3,400 | 3,400 | 3,340 | 3,400 | 125,000 | 3,090.91 |
| 1995-09-13 | 3,390 | 3,400 | 3,370 | 3,390 | 223,000 | 3,081.82 |
| 1995-09-12 | 3,370 | 3,450 | 3,370 | 3,390 | 2,026,000 | 3,081.82 |
| 1995-09-11 | 3,350 | 3,430 | 3,350 | 3,420 | 193,000 | 3,109.09 |
| 1995-09-08 | 3,330 | 3,400 | 3,200 | 3,400 | 2,447,000 | 3,090.91 |
| 1995-09-07 | 3,160 | 3,200 | 3,080 | 3,180 | 100,000 | 2,890.91 |
| 1995-09-06 | 3,200 | 3,220 | 3,110 | 3,110 | 178,000 | 2,827.27 |
| 1995-09-05 | 3,090 | 3,130 | 3,050 | 3,130 | 157,000 | 2,845.45 |
| 1995-09-04 | 3,200 | 3,200 | 3,060 | 3,080 | 172,000 | 2,800 |
| 1995-09-01 | 3,250 | 3,270 | 3,200 | 3,250 | 193,000 | 2,954.55 |
| 1995-08-31 | 3,190 | 3,310 | 3,190 | 3,310 | 222,000 | 3,009.09 |
| 1995-08-30 | 3,200 | 3,250 | 3,180 | 3,200 | 160,000 | 2,909.09 |
| 1995-08-29 | 3,090 | 3,200 | 3,070 | 3,140 | 162,000 | 2,854.55 |
| 1995-08-28 | 3,020 | 3,090 | 3,000 | 3,080 | 103,000 | 2,800 |
| 1995-08-25 | 3,100 | 3,120 | 3,040 | 3,050 | 154,000 | 2,772.73 |
| 1995-08-24 | 3,060 | 3,170 | 3,060 | 3,140 | 164,000 | 2,854.55 |
| 1995-08-23 | 3,110 | 3,140 | 3,060 | 3,060 | 111,000 | 2,781.82 |
| 1995-08-22 | 3,110 | 3,210 | 3,110 | 3,120 | 272,000 | 2,836.36 |
| 1995-08-21 | 3,140 | 3,180 | 3,070 | 3,100 | 78,000 | 2,818.18 |
| 1995-08-18 | 3,110 | 3,170 | 3,100 | 3,170 | 213,000 | 2,881.82 |
| 1995-08-17 | 3,070 | 3,140 | 3,040 | 3,130 | 367,000 | 2,845.45 |
| 1995-08-16 | 3,200 | 3,300 | 3,090 | 3,090 | 430,000 | 2,809.09 |
| 1995-08-15 | 2,820 | 3,040 | 2,820 | 3,000 | 329,000 | 2,727.27 |
| 1995-08-14 | 2,860 | 2,890 | 2,820 | 2,840 | 117,000 | 2,581.82 |
| 1995-08-11 | 2,910 | 2,910 | 2,800 | 2,800 | 372,000 | 2,545.45 |
| 1995-08-10 | 2,860 | 2,870 | 2,760 | 2,860 | 194,000 | 2,600 |
| 1995-08-09 | 2,930 | 2,950 | 2,860 | 2,860 | 93,000 | 2,600 |
| 1995-08-08 | 2,930 | 2,980 | 2,870 | 2,900 | 119,000 | 2,636.36 |
| 1995-08-07 | 2,970 | 2,970 | 2,850 | 2,910 | 140,000 | 2,645.45 |
| 1995-08-04 | 2,950 | 3,020 | 2,900 | 2,930 | 110,000 | 2,663.64 |
| 1995-08-03 | 3,100 | 3,150 | 3,000 | 3,000 | 297,000 | 2,727.27 |
| 1995-08-02 | 2,900 | 3,080 | 2,900 | 3,040 | 198,000 | 2,763.64 |
| 1995-08-01 | 2,930 | 2,970 | 2,900 | 2,900 | 71,000 | 2,636.36 |
| 1995-07-31 | 3,020 | 3,090 | 2,970 | 3,020 | 264,000 | 2,745.45 |
| 1995-07-28 | 2,940 | 3,040 | 2,940 | 3,020 | 136,000 | 2,745.45 |
| 1995-07-27 | 2,900 | 3,030 | 2,900 | 2,980 | 232,000 | 2,709.09 |
| 1995-07-26 | 2,890 | 2,940 | 2,860 | 2,940 | 79,000 | 2,672.73 |
| 1995-07-25 | 2,950 | 2,960 | 2,860 | 2,860 | 123,000 | 2,600 |
| 1995-07-24 | 3,000 | 3,000 | 2,860 | 2,950 | 70,000 | 2,681.82 |
| 1995-07-21 | 2,970 | 3,000 | 2,890 | 2,960 | 148,000 | 2,690.91 |
| 1995-07-20 | 2,920 | 2,980 | 2,890 | 2,970 | 130,000 | 2,700 |
| 1995-07-19 | 2,940 | 2,960 | 2,830 | 2,960 | 129,000 | 2,690.91 |
| 1995-07-18 | 3,010 | 3,050 | 2,870 | 2,940 | 156,000 | 2,672.73 |
| 1995-07-17 | 2,960 | 3,050 | 2,960 | 3,010 | 234,000 | 2,736.36 |
| 1995-07-14 | 2,990 | 2,990 | 2,880 | 2,920 | 357,000 | 2,654.55 |
| 1995-07-13 | 3,000 | 3,000 | 2,880 | 2,950 | 171,000 | 2,681.82 |
| 1995-07-12 | 2,930 | 3,050 | 2,860 | 2,980 | 231,000 | 2,709.09 |
| 1995-07-11 | 2,820 | 2,930 | 2,760 | 2,930 | 336,000 | 2,663.64 |
| 1995-07-10 | 2,980 | 3,080 | 2,820 | 2,860 | 405,000 | 2,600 |
| 1995-07-07 | 2,730 | 2,990 | 2,710 | 2,950 | 756,000 | 2,681.82 |
| 1995-07-06 | 2,610 | 2,730 | 2,580 | 2,670 | 172,000 | 2,427.27 |
| 1995-07-05 | 2,510 | 2,620 | 2,500 | 2,580 | 68,000 | 2,345.45 |
| 1995-07-04 | 2,400 | 2,510 | 2,400 | 2,510 | 91,000 | 2,281.82 |
| 1995-07-03 | 2,460 | 2,460 | 2,350 | 2,350 | 182,000 | 2,136.36 |
| 1995-06-30 | 2,470 | 2,500 | 2,460 | 2,480 | 145,000 | 2,254.55 |
| 1995-06-29 | 2,590 | 2,590 | 2,470 | 2,480 | 186,000 | 2,254.55 |
| 1995-06-28 | 2,530 | 2,570 | 2,510 | 2,520 | 158,000 | 2,290.91 |
| 1995-06-27 | 2,700 | 2,700 | 2,560 | 2,560 | 281,000 | 2,327.27 |
| 1995-06-26 | 2,740 | 2,740 | 2,710 | 2,730 | 54,000 | 2,481.82 |
| 1995-06-23 | 2,700 | 2,720 | 2,680 | 2,700 | 246,000 | 2,454.55 |
| 1995-06-22 | 2,620 | 2,690 | 2,600 | 2,660 | 98,000 | 2,418.18 |
| 1995-06-21 | 2,580 | 2,630 | 2,550 | 2,620 | 189,000 | 2,381.82 |
| 1995-06-20 | 2,590 | 2,590 | 2,510 | 2,540 | 132,000 | 2,309.09 |
| 1995-06-19 | 2,560 | 2,560 | 2,500 | 2,550 | 98,000 | 2,318.18 |
| 1995-06-16 | 2,680 | 2,680 | 2,550 | 2,560 | 197,000 | 2,327.27 |
| 1995-06-15 | 2,580 | 2,670 | 2,540 | 2,670 | 189,000 | 2,427.27 |
| 1995-06-14 | 2,630 | 2,650 | 2,580 | 2,580 | 82,000 | 2,345.45 |
| 1995-06-13 | 2,630 | 2,660 | 2,560 | 2,580 | 151,000 | 2,345.45 |
| 1995-06-12 | 2,590 | 2,640 | 2,580 | 2,640 | 131,000 | 2,400 |
| 1995-06-09 | 2,610 | 2,650 | 2,580 | 2,580 | 1,327,000 | 2,345.45 |
| 1995-06-08 | 2,770 | 2,770 | 2,680 | 2,690 | 87,000 | 2,445.45 |
| 1995-06-07 | 2,750 | 2,780 | 2,710 | 2,760 | 115,000 | 2,509.09 |
| 1995-06-06 | 2,790 | 2,800 | 2,740 | 2,760 | 60,000 | 2,509.09 |
| 1995-06-05 | 2,810 | 2,810 | 2,760 | 2,790 | 127,000 | 2,536.36 |
| 1995-06-02 | 2,810 | 2,900 | 2,810 | 2,820 | 155,000 | 2,563.64 |
| 1995-06-01 | 2,840 | 2,850 | 2,780 | 2,790 | 175,000 | 2,536.36 |
| 1995-05-31 | 2,900 | 2,900 | 2,800 | 2,800 | 158,000 | 2,545.45 |
| 1995-05-30 | 2,820 | 2,950 | 2,820 | 2,940 | 98,000 | 2,672.73 |
| 1995-05-29 | 2,780 | 2,840 | 2,750 | 2,810 | 112,000 | 2,554.55 |
| 1995-05-26 | 2,790 | 2,830 | 2,750 | 2,810 | 189,000 | 2,554.55 |
| 1995-05-25 | 2,960 | 2,960 | 2,800 | 2,830 | 222,000 | 2,572.73 |
| 1995-05-24 | 2,930 | 2,980 | 2,900 | 2,970 | 65,000 | 2,700 |
| 1995-05-23 | 2,940 | 2,980 | 2,900 | 2,970 | 130,000 | 2,700 |
| 1995-05-22 | 2,940 | 2,940 | 2,860 | 2,930 | 134,000 | 2,663.64 |
| 1995-05-19 | 2,950 | 3,000 | 2,910 | 2,950 | 297,000 | 2,681.82 |
| 1995-05-18 | 3,010 | 3,020 | 2,920 | 2,950 | 165,000 | 2,681.82 |
| 1995-05-17 | 2,940 | 3,000 | 2,910 | 2,980 | 147,000 | 2,709.09 |
| 1995-05-16 | 2,950 | 2,950 | 2,870 | 2,900 | 91,000 | 2,636.36 |
| 1995-05-15 | 2,880 | 2,920 | 2,850 | 2,910 | 185,000 | 2,645.45 |
| 1995-05-12 | 2,880 | 2,920 | 2,850 | 2,850 | 382,000 | 2,590.91 |
| 1995-05-11 | 3,010 | 3,010 | 2,860 | 2,870 | 148,000 | 2,609.09 |
| 1995-05-10 | 2,950 | 3,000 | 2,950 | 2,970 | 148,000 | 2,700 |
| 1995-05-09 | 3,020 | 3,020 | 2,990 | 2,990 | 100,000 | 2,718.18 |
| 1995-05-08 | 3,010 | 3,020 | 2,960 | 2,990 | 168,000 | 2,718.18 |
| 1995-05-02 | 2,930 | 3,040 | 2,910 | 3,020 | 209,000 | 2,745.45 |
| 1995-05-01 | 2,930 | 2,930 | 2,870 | 2,900 | 62,000 | 2,636.36 |
| 1995-04-28 | 2,910 | 2,910 | 2,880 | 2,900 | 143,000 | 2,636.36 |
| 1995-04-27 | 2,900 | 2,910 | 2,880 | 2,910 | 145,000 | 2,645.45 |
| 1995-04-26 | 2,860 | 2,890 | 2,850 | 2,860 | 219,000 | 2,600 |
| 1995-04-25 | 2,850 | 2,920 | 2,830 | 2,850 | 296,000 | 2,590.91 |
| 1995-04-24 | 2,820 | 2,840 | 2,820 | 2,830 | 121,000 | 2,572.73 |
| 1995-04-21 | 2,820 | 2,830 | 2,800 | 2,820 | 277,000 | 2,563.64 |
| 1995-04-20 | 2,770 | 2,790 | 2,760 | 2,790 | 247,000 | 2,536.36 |
| 1995-04-19 | 2,690 | 2,770 | 2,650 | 2,750 | 290,000 | 2,500 |
| 1995-04-18 | 2,680 | 2,710 | 2,670 | 2,700 | 72,000 | 2,454.55 |
| 1995-04-17 | 2,650 | 2,710 | 2,630 | 2,710 | 162,000 | 2,463.64 |
| 1995-04-14 | 2,710 | 2,770 | 2,650 | 2,650 | 331,000 | 2,409.09 |
| 1995-04-13 | 2,720 | 2,780 | 2,720 | 2,730 | 153,000 | 2,481.82 |
| 1995-04-12 | 2,750 | 2,780 | 2,720 | 2,720 | 203,000 | 2,472.73 |
| 1995-04-11 | 2,790 | 2,790 | 2,730 | 2,760 | 132,000 | 2,509.09 |
| 1995-04-10 | 2,660 | 2,780 | 2,660 | 2,770 | 183,000 | 2,518.18 |
| 1995-04-07 | 2,640 | 2,670 | 2,620 | 2,650 | 125,000 | 2,409.09 |
| 1995-04-06 | 2,660 | 2,740 | 2,660 | 2,670 | 145,000 | 2,427.27 |
| 1995-04-05 | 2,620 | 2,720 | 2,610 | 2,720 | 271,000 | 2,472.73 |
| 1995-04-04 | 2,660 | 2,700 | 2,600 | 2,630 | 315,000 | 2,390.91 |
| 1995-04-03 | 2,680 | 2,700 | 2,590 | 2,630 | 466,000 | 2,390.91 |
| 1995-03-31 | 2,960 | 2,960 | 2,700 | 2,700 | 315,000 | 2,454.55 |
| 1995-03-30 | 2,820 | 2,930 | 2,820 | 2,890 | 122,000 | 2,627.27 |
| 1995-03-29 | 2,930 | 2,930 | 2,800 | 2,830 | 137,000 | 2,572.73 |
| 1995-03-28 | 2,830 | 2,950 | 2,830 | 2,950 | 139,000 | 2,681.82 |
| 1995-03-27 | 2,800 | 2,930 | 2,800 | 2,870 | 231,000 | 2,609.09 |
| 1995-03-24 | 2,740 | 2,760 | 2,710 | 2,760 | 258,000 | 2,509.09 |
| 1995-03-23 | 2,780 | 2,830 | 2,750 | 2,780 | 121,000 | 2,527.27 |
| 1995-03-22 | 2,830 | 2,900 | 2,730 | 2,820 | 116,000 | 2,563.64 |
| 1995-03-20 | 2,740 | 2,900 | 2,740 | 2,870 | 130,000 | 2,609.09 |
| 1995-03-17 | 2,790 | 2,800 | 2,740 | 2,790 | 159,000 | 2,536.36 |
| 1995-03-16 | 2,750 | 2,770 | 2,720 | 2,750 | 90,000 | 2,500 |
| 1995-03-15 | 2,730 | 2,940 | 2,730 | 2,900 | 258,000 | 2,636.36 |
| 1995-03-14 | 2,820 | 2,820 | 2,740 | 2,750 | 161,000 | 2,500 |
| 1995-03-13 | 2,780 | 2,780 | 2,630 | 2,710 | 186,000 | 2,463.64 |
| 1995-03-10 | 2,780 | 2,810 | 2,710 | 2,740 | 1,649,000 | 2,490.91 |
| 1995-03-09 | 2,800 | 2,830 | 2,770 | 2,800 | 81,000 | 2,545.45 |
| 1995-03-08 | 2,870 | 2,880 | 2,730 | 2,760 | 167,000 | 2,509.09 |
| 1995-03-07 | 2,970 | 2,970 | 2,920 | 2,940 | 95,000 | 2,672.73 |
| 1995-03-06 | 2,910 | 2,970 | 2,870 | 2,940 | 97,000 | 2,672.73 |
| 1995-03-03 | 2,840 | 2,940 | 2,840 | 2,930 | 73,000 | 2,663.64 |
| 1995-03-02 | 2,850 | 2,880 | 2,810 | 2,880 | 275,000 | 2,618.18 |
| 1995-03-01 | 2,770 | 2,790 | 2,720 | 2,770 | 561,000 | 2,518.18 |
| 1995-02-28 | 2,820 | 2,890 | 2,760 | 2,770 | 139,000 | 2,518.18 |
| 1995-02-27 | 2,870 | 2,870 | 2,750 | 2,820 | 254,000 | 2,563.64 |
| 1995-02-24 | 3,040 | 3,080 | 3,000 | 3,000 | 194,000 | 2,727.27 |
| 1995-02-23 | 3,130 | 3,200 | 2,960 | 3,060 | 185,000 | 2,781.82 |
| 1995-02-22 | 3,180 | 3,210 | 3,170 | 3,170 | 270,000 | 2,881.82 |
| 1995-02-21 | 3,140 | 3,220 | 3,140 | 3,190 | 279,000 | 2,900 |
| 1995-02-20 | 3,140 | 3,140 | 3,100 | 3,130 | 93,000 | 2,845.45 |
| 1995-02-17 | 3,030 | 3,180 | 3,030 | 3,160 | 246,000 | 2,872.73 |
| 1995-02-16 | 3,110 | 3,110 | 3,070 | 3,080 | 121,000 | 2,800 |
| 1995-02-15 | 3,100 | 3,120 | 3,100 | 3,100 | 75,000 | 2,818.18 |
| 1995-02-14 | 3,120 | 3,120 | 3,050 | 3,110 | 72,000 | 2,827.27 |
| 1995-02-13 | 3,140 | 3,150 | 3,130 | 3,130 | 73,000 | 2,845.45 |
| 1995-02-10 | 3,030 | 3,130 | 3,020 | 3,090 | 208,000 | 2,809.09 |
| 1995-02-09 | 3,100 | 3,100 | 3,010 | 3,020 | 92,000 | 2,745.45 |
| 1995-02-08 | 3,130 | 3,140 | 3,050 | 3,090 | 68,000 | 2,809.09 |
| 1995-02-07 | 3,170 | 3,170 | 3,140 | 3,150 | 57,000 | 2,863.64 |
| 1995-02-06 | 3,150 | 3,190 | 3,120 | 3,190 | 135,000 | 2,900 |
| 1995-02-03 | 3,100 | 3,100 | 3,080 | 3,100 | 123,000 | 2,818.18 |
| 1995-02-02 | 3,100 | 3,100 | 3,070 | 3,100 | 104,000 | 2,818.18 |
| 1995-02-01 | 3,090 | 3,100 | 3,050 | 3,100 | 172,000 | 2,818.18 |
| 1995-01-31 | 3,120 | 3,120 | 3,050 | 3,050 | 182,000 | 2,772.73 |
| 1995-01-30 | 3,000 | 3,150 | 3,000 | 3,120 | 132,000 | 2,836.36 |
| 1995-01-27 | 2,980 | 3,050 | 2,940 | 2,950 | 140,000 | 2,681.82 |
| 1995-01-26 | 2,950 | 3,030 | 2,900 | 2,940 | 113,000 | 2,672.73 |
| 1995-01-25 | 2,990 | 2,990 | 2,960 | 2,980 | 266,000 | 2,709.09 |
| 1995-01-24 | 2,990 | 3,000 | 2,920 | 2,950 | 296,000 | 2,681.82 |
| 1995-01-23 | 3,200 | 3,200 | 3,020 | 3,040 | 247,000 | 2,763.64 |
| 1995-01-20 | 3,210 | 3,210 | 3,170 | 3,210 | 129,000 | 2,918.18 |
| 1995-01-19 | 3,210 | 3,210 | 3,180 | 3,210 | 153,000 | 2,918.18 |
| 1995-01-18 | 3,200 | 3,240 | 3,200 | 3,220 | 126,000 | 2,927.27 |
| 1995-01-17 | 3,240 | 3,260 | 3,210 | 3,210 | 150,000 | 2,918.18 |
| 1995-01-13 | 3,280 | 3,280 | 3,180 | 3,250 | 448,000 | 2,954.55 |
| 1995-01-12 | 3,250 | 3,260 | 3,230 | 3,240 | 86,000 | 2,945.45 |
| 1995-01-11 | 3,270 | 3,280 | 3,250 | 3,270 | 128,000 | 2,972.73 |
| 1995-01-10 | 3,260 | 3,290 | 3,260 | 3,290 | 122,000 | 2,990.91 |
| 1995-01-09 | 3,280 | 3,290 | 3,270 | 3,290 | 127,000 | 2,990.91 |
| 1995-01-06 | 3,300 | 3,310 | 3,280 | 3,300 | 110,000 | 3,000 |
| 1995-01-05 | 3,330 | 3,330 | 3,310 | 3,330 | 71,000 | 3,027.27 |
| 1995-01-04 | 3,330 | 3,330 | 3,300 | 3,320 | 28,000 | 3,018.18 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
