5938 (株)LIXIL 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 | 3,450 | 3,450 | 3,400 | 3,430 | 127,000 | 3,430 |
| 1995-12-28 | 3,400 | 3,450 | 3,330 | 3,400 | 143,000 | 3,400 |
| 1995-12-27 | 3,400 | 3,500 | 3,370 | 3,460 | 302,000 | 3,460 |
| 1995-12-26 | 3,370 | 3,390 | 3,300 | 3,360 | 212,000 | 3,360 |
| 1995-12-25 | 3,320 | 3,320 | 3,270 | 3,300 | 59,000 | 3,300 |
| 1995-12-22 | 3,350 | 3,360 | 3,290 | 3,320 | 183,000 | 3,320 |
| 1995-12-21 | 3,340 | 3,360 | 3,320 | 3,360 | 325,000 | 3,360 |
| 1995-12-20 | 3,290 | 3,340 | 3,240 | 3,340 | 275,000 | 3,340 |
| 1995-12-19 | 3,290 | 3,290 | 3,230 | 3,240 | 162,000 | 3,240 |
| 1995-12-18 | 3,350 | 3,350 | 3,290 | 3,300 | 273,000 | 3,300 |
| 1995-12-15 | 3,320 | 3,350 | 3,310 | 3,350 | 211,000 | 3,350 |
| 1995-12-14 | 3,270 | 3,340 | 3,240 | 3,290 | 355,000 | 3,290 |
| 1995-12-13 | 3,270 | 3,280 | 3,240 | 3,240 | 111,000 | 3,240 |
| 1995-12-12 | 3,220 | 3,250 | 3,200 | 3,220 | 274,000 | 3,220 |
| 1995-12-11 | 3,250 | 3,270 | 3,250 | 3,250 | 290,000 | 3,250 |
| 1995-12-08 | 3,260 | 3,290 | 3,250 | 3,260 | 220,000 | 3,260 |
| 1995-12-07 | 3,250 | 3,280 | 3,250 | 3,260 | 241,000 | 3,260 |
| 1995-12-06 | 3,240 | 3,270 | 3,220 | 3,260 | 228,000 | 3,260 |
| 1995-12-05 | 3,220 | 3,220 | 3,200 | 3,220 | 231,000 | 3,220 |
| 1995-12-04 | 3,200 | 3,200 | 3,180 | 3,190 | 252,000 | 3,190 |
| 1995-12-01 | 3,100 | 3,160 | 3,090 | 3,160 | 127,000 | 3,160 |
| 1995-11-30 | 3,070 | 3,100 | 3,040 | 3,100 | 203,000 | 3,100 |
| 1995-11-29 | 3,130 | 3,130 | 3,050 | 3,050 | 133,000 | 3,050 |
| 1995-11-28 | 3,140 | 3,150 | 3,120 | 3,130 | 100,000 | 3,130 |
| 1995-11-27 | 3,160 | 3,180 | 3,140 | 3,140 | 151,000 | 3,140 |
| 1995-11-24 | 3,150 | 3,160 | 3,140 | 3,160 | 81,000 | 3,160 |
| 1995-11-22 | 3,190 | 3,190 | 3,150 | 3,150 | 197,000 | 3,150 |
| 1995-11-21 | 3,190 | 3,200 | 3,170 | 3,180 | 154,000 | 3,180 |
| 1995-11-20 | 3,200 | 3,220 | 3,170 | 3,200 | 111,000 | 3,200 |
| 1995-11-17 | 3,160 | 3,180 | 3,130 | 3,150 | 113,000 | 3,150 |
| 1995-11-16 | 3,090 | 3,160 | 3,090 | 3,140 | 292,000 | 3,140 |
| 1995-11-15 | 3,100 | 3,110 | 3,080 | 3,100 | 114,000 | 3,100 |
| 1995-11-14 | 3,170 | 3,190 | 3,120 | 3,150 | 36,000 | 3,150 |
| 1995-11-13 | 3,150 | 3,170 | 3,150 | 3,170 | 29,000 | 3,170 |
| 1995-11-10 | 3,190 | 3,220 | 3,150 | 3,150 | 91,000 | 3,150 |
| 1995-11-09 | 3,230 | 3,250 | 3,220 | 3,220 | 78,000 | 3,220 |
| 1995-11-08 | 3,200 | 3,240 | 3,190 | 3,220 | 127,000 | 3,220 |
| 1995-11-07 | 3,200 | 3,220 | 3,150 | 3,200 | 64,000 | 3,200 |
| 1995-11-06 | 3,200 | 3,250 | 3,200 | 3,250 | 94,000 | 3,250 |
| 1995-11-02 | 3,200 | 3,200 | 3,160 | 3,200 | 70,000 | 3,200 |
| 1995-11-01 | 3,080 | 3,150 | 3,030 | 3,150 | 113,000 | 3,150 |
| 1995-10-31 | 3,150 | 3,150 | 3,080 | 3,140 | 77,000 | 3,140 |
| 1995-10-30 | 3,140 | 3,150 | 3,120 | 3,150 | 48,000 | 3,150 |
| 1995-10-27 | 3,190 | 3,190 | 3,140 | 3,140 | 95,000 | 3,140 |
| 1995-10-26 | 3,170 | 3,190 | 3,120 | 3,190 | 171,000 | 3,190 |
| 1995-10-25 | 3,140 | 3,190 | 3,130 | 3,190 | 48,000 | 3,190 |
| 1995-10-24 | 3,220 | 3,230 | 3,200 | 3,200 | 30,000 | 3,200 |
| 1995-10-23 | 3,290 | 3,290 | 3,200 | 3,250 | 125,000 | 3,250 |
| 1995-10-20 | 3,230 | 3,270 | 3,230 | 3,260 | 109,000 | 3,260 |
| 1995-10-19 | 3,190 | 3,240 | 3,170 | 3,190 | 122,000 | 3,190 |
| 1995-10-18 | 3,190 | 3,190 | 3,160 | 3,160 | 103,000 | 3,160 |
| 1995-10-17 | 3,180 | 3,200 | 3,150 | 3,190 | 61,000 | 3,190 |
| 1995-10-16 | 3,140 | 3,190 | 3,140 | 3,190 | 69,000 | 3,190 |
| 1995-10-13 | 3,150 | 3,180 | 3,130 | 3,150 | 73,000 | 3,150 |
| 1995-10-12 | 3,220 | 3,220 | 3,140 | 3,140 | 104,000 | 3,140 |
| 1995-10-11 | 3,240 | 3,240 | 3,170 | 3,170 | 119,000 | 3,170 |
| 1995-10-09 | 3,260 | 3,260 | 3,220 | 3,240 | 104,000 | 3,240 |
| 1995-10-06 | 3,250 | 3,310 | 3,240 | 3,270 | 262,000 | 3,270 |
| 1995-10-05 | 3,220 | 3,250 | 3,210 | 3,250 | 73,000 | 3,250 |
| 1995-10-04 | 3,230 | 3,230 | 3,190 | 3,220 | 106,000 | 3,220 |
| 1995-10-03 | 3,180 | 3,230 | 3,160 | 3,230 | 150,000 | 3,230 |
| 1995-10-02 | 3,190 | 3,200 | 3,150 | 3,160 | 83,000 | 3,160 |
| 1995-09-29 | 3,180 | 3,240 | 3,160 | 3,190 | 107,000 | 3,190 |
| 1995-09-28 | 3,180 | 3,190 | 3,160 | 3,180 | 83,000 | 3,180 |
| 1995-09-27 | 3,160 | 3,190 | 3,130 | 3,190 | 201,000 | 3,190 |
| 1995-09-26 | 3,110 | 3,160 | 3,110 | 3,160 | 149,000 | 3,160 |
| 1995-09-25 | 3,130 | 3,160 | 3,110 | 3,110 | 120,000 | 3,110 |
| 1995-09-22 | 3,100 | 3,130 | 3,060 | 3,130 | 330,000 | 3,130 |
| 1995-09-21 | 3,110 | 3,110 | 3,080 | 3,100 | 236,000 | 3,100 |
| 1995-09-20 | 3,190 | 3,220 | 3,110 | 3,150 | 377,000 | 3,150 |
| 1995-09-19 | 3,190 | 3,220 | 3,170 | 3,180 | 132,000 | 3,180 |
| 1995-09-18 | 3,300 | 3,300 | 3,210 | 3,210 | 122,000 | 3,210 |
| 1995-09-14 | 3,350 | 3,350 | 3,270 | 3,290 | 155,000 | 3,290 |
| 1995-09-13 | 3,250 | 3,350 | 3,240 | 3,350 | 392,000 | 3,350 |
| 1995-09-12 | 3,300 | 3,300 | 3,250 | 3,250 | 313,000 | 3,250 |
| 1995-09-11 | 3,150 | 3,260 | 3,150 | 3,220 | 282,000 | 3,220 |
| 1995-09-08 | 3,200 | 3,200 | 3,140 | 3,150 | 343,000 | 3,150 |
| 1995-09-07 | 3,100 | 3,200 | 3,100 | 3,150 | 478,000 | 3,150 |
| 1995-09-06 | 3,060 | 3,120 | 3,040 | 3,090 | 447,000 | 3,090 |
| 1995-09-05 | 3,020 | 3,060 | 3,020 | 3,060 | 118,000 | 3,060 |
| 1995-09-04 | 3,050 | 3,070 | 3,040 | 3,060 | 110,000 | 3,060 |
| 1995-09-01 | 3,060 | 3,080 | 3,040 | 3,070 | 204,000 | 3,070 |
| 1995-08-31 | 3,050 | 3,060 | 3,010 | 3,060 | 147,000 | 3,060 |
| 1995-08-30 | 3,050 | 3,060 | 3,040 | 3,050 | 250,000 | 3,050 |
| 1995-08-29 | 3,080 | 3,080 | 3,030 | 3,070 | 144,000 | 3,070 |
| 1995-08-28 | 3,060 | 3,090 | 3,040 | 3,090 | 187,000 | 3,090 |
| 1995-08-25 | 3,060 | 3,090 | 3,030 | 3,080 | 362,000 | 3,080 |
| 1995-08-24 | 2,940 | 3,070 | 2,940 | 3,070 | 458,000 | 3,070 |
| 1995-08-23 | 2,910 | 2,940 | 2,890 | 2,940 | 202,000 | 2,940 |
| 1995-08-22 | 2,860 | 2,890 | 2,850 | 2,880 | 99,000 | 2,880 |
| 1995-08-21 | 2,830 | 2,840 | 2,820 | 2,840 | 101,000 | 2,840 |
| 1995-08-18 | 2,850 | 2,850 | 2,830 | 2,830 | 245,000 | 2,830 |
| 1995-08-17 | 2,850 | 2,890 | 2,830 | 2,850 | 274,000 | 2,850 |
| 1995-08-16 | 2,900 | 2,910 | 2,870 | 2,890 | 290,000 | 2,890 |
| 1995-08-15 | 2,890 | 2,890 | 2,850 | 2,890 | 136,000 | 2,890 |
| 1995-08-14 | 2,890 | 2,890 | 2,850 | 2,890 | 42,000 | 2,890 |
| 1995-08-11 | 2,860 | 2,870 | 2,850 | 2,850 | 79,000 | 2,850 |
| 1995-08-10 | 2,830 | 2,890 | 2,830 | 2,850 | 127,000 | 2,850 |
| 1995-08-09 | 2,920 | 2,920 | 2,830 | 2,830 | 65,000 | 2,830 |
| 1995-08-08 | 2,900 | 2,900 | 2,830 | 2,900 | 141,000 | 2,900 |
| 1995-08-07 | 2,940 | 2,950 | 2,870 | 2,870 | 143,000 | 2,870 |
| 1995-08-04 | 2,920 | 2,940 | 2,920 | 2,940 | 246,000 | 2,940 |
| 1995-08-03 | 2,940 | 2,940 | 2,880 | 2,920 | 172,000 | 2,920 |
| 1995-08-02 | 2,870 | 2,900 | 2,870 | 2,900 | 122,000 | 2,900 |
| 1995-08-01 | 2,860 | 2,880 | 2,850 | 2,850 | 145,000 | 2,850 |
| 1995-07-31 | 2,840 | 2,870 | 2,840 | 2,860 | 123,000 | 2,860 |
| 1995-07-28 | 2,790 | 2,850 | 2,780 | 2,850 | 175,000 | 2,850 |
| 1995-07-27 | 2,810 | 2,860 | 2,790 | 2,800 | 149,000 | 2,800 |
| 1995-07-26 | 2,880 | 2,880 | 2,810 | 2,850 | 278,000 | 2,850 |
| 1995-07-25 | 2,880 | 2,880 | 2,800 | 2,810 | 69,000 | 2,810 |
| 1995-07-24 | 2,920 | 2,920 | 2,890 | 2,900 | 136,000 | 2,900 |
| 1995-07-21 | 2,910 | 2,920 | 2,870 | 2,910 | 203,000 | 2,910 |
| 1995-07-20 | 2,850 | 2,930 | 2,850 | 2,930 | 146,000 | 2,930 |
| 1995-07-19 | 2,910 | 2,910 | 2,880 | 2,880 | 144,000 | 2,880 |
| 1995-07-18 | 2,970 | 2,970 | 2,920 | 2,930 | 165,000 | 2,930 |
| 1995-07-17 | 2,930 | 2,940 | 2,900 | 2,910 | 117,000 | 2,910 |
| 1995-07-14 | 2,910 | 2,930 | 2,890 | 2,920 | 99,000 | 2,920 |
| 1995-07-13 | 2,890 | 2,950 | 2,880 | 2,910 | 202,000 | 2,910 |
| 1995-07-12 | 2,800 | 2,880 | 2,780 | 2,850 | 267,000 | 2,850 |
| 1995-07-11 | 2,730 | 2,760 | 2,730 | 2,760 | 84,000 | 2,760 |
| 1995-07-10 | 2,770 | 2,770 | 2,720 | 2,750 | 135,000 | 2,750 |
| 1995-07-07 | 2,600 | 2,720 | 2,590 | 2,620 | 342,000 | 2,620 |
| 1995-07-06 | 2,550 | 2,580 | 2,550 | 2,580 | 264,000 | 2,580 |
| 1995-07-05 | 2,550 | 2,550 | 2,540 | 2,550 | 113,000 | 2,550 |
| 1995-07-04 | 2,570 | 2,580 | 2,560 | 2,570 | 171,000 | 2,570 |
| 1995-07-03 | 2,570 | 2,570 | 2,530 | 2,530 | 363,000 | 2,530 |
| 1995-06-30 | 2,550 | 2,610 | 2,500 | 2,610 | 200,000 | 2,610 |
| 1995-06-29 | 2,580 | 2,580 | 2,540 | 2,570 | 268,000 | 2,570 |
| 1995-06-28 | 2,540 | 2,550 | 2,520 | 2,520 | 120,000 | 2,520 |
| 1995-06-27 | 2,630 | 2,640 | 2,610 | 2,620 | 188,000 | 2,620 |
| 1995-06-26 | 2,630 | 2,650 | 2,610 | 2,630 | 196,000 | 2,630 |
| 1995-06-23 | 2,570 | 2,610 | 2,550 | 2,600 | 146,000 | 2,600 |
| 1995-06-22 | 2,530 | 2,550 | 2,510 | 2,540 | 106,000 | 2,540 |
| 1995-06-21 | 2,470 | 2,570 | 2,460 | 2,570 | 189,000 | 2,570 |
| 1995-06-20 | 2,550 | 2,550 | 2,460 | 2,460 | 164,000 | 2,460 |
| 1995-06-19 | 2,520 | 2,560 | 2,510 | 2,510 | 128,000 | 2,510 |
| 1995-06-16 | 2,530 | 2,560 | 2,510 | 2,520 | 120,000 | 2,520 |
| 1995-06-15 | 2,500 | 2,500 | 2,390 | 2,500 | 275,000 | 2,500 |
| 1995-06-14 | 2,540 | 2,550 | 2,490 | 2,490 | 259,000 | 2,490 |
| 1995-06-13 | 2,590 | 2,590 | 2,460 | 2,540 | 161,000 | 2,540 |
| 1995-06-12 | 2,610 | 2,610 | 2,500 | 2,600 | 294,000 | 2,600 |
| 1995-06-09 | 2,650 | 2,670 | 2,580 | 2,580 | 556,000 | 2,580 |
| 1995-06-08 | 2,780 | 2,780 | 2,710 | 2,720 | 116,000 | 2,720 |
| 1995-06-07 | 2,730 | 2,750 | 2,730 | 2,750 | 98,000 | 2,750 |
| 1995-06-06 | 2,740 | 2,740 | 2,720 | 2,730 | 89,000 | 2,730 |
| 1995-06-05 | 2,760 | 2,770 | 2,730 | 2,740 | 133,000 | 2,740 |
| 1995-06-02 | 2,750 | 2,780 | 2,730 | 2,780 | 119,000 | 2,780 |
| 1995-06-01 | 2,830 | 2,850 | 2,750 | 2,760 | 183,000 | 2,760 |
| 1995-05-31 | 2,880 | 2,880 | 2,820 | 2,860 | 78,000 | 2,860 |
| 1995-05-30 | 2,900 | 2,920 | 2,880 | 2,900 | 140,000 | 2,900 |
| 1995-05-29 | 2,910 | 2,930 | 2,880 | 2,900 | 156,000 | 2,900 |
| 1995-05-26 | 2,900 | 2,920 | 2,900 | 2,920 | 211,000 | 2,920 |
| 1995-05-25 | 2,920 | 2,930 | 2,890 | 2,900 | 123,000 | 2,900 |
| 1995-05-24 | 2,930 | 2,950 | 2,920 | 2,940 | 111,000 | 2,940 |
| 1995-05-23 | 2,930 | 2,950 | 2,920 | 2,920 | 303,000 | 2,920 |
| 1995-05-22 | 3,010 | 3,010 | 2,940 | 2,960 | 217,000 | 2,960 |
| 1995-05-19 | 2,960 | 3,010 | 2,950 | 2,990 | 352,000 | 2,990 |
| 1995-05-18 | 2,960 | 2,960 | 2,890 | 2,920 | 260,000 | 2,920 |
| 1995-05-17 | 2,940 | 2,960 | 2,940 | 2,950 | 266,000 | 2,950 |
| 1995-05-16 | 2,970 | 2,970 | 2,940 | 2,940 | 213,000 | 2,940 |
| 1995-05-15 | 3,020 | 3,020 | 2,900 | 2,940 | 419,000 | 2,940 |
| 1995-05-12 | 3,080 | 3,080 | 3,040 | 3,050 | 539,000 | 3,050 |
| 1995-05-11 | 3,050 | 3,080 | 3,050 | 3,070 | 331,000 | 3,070 |
| 1995-05-10 | 3,040 | 3,050 | 3,020 | 3,050 | 155,000 | 3,050 |
| 1995-05-09 | 3,080 | 3,090 | 3,070 | 3,090 | 136,000 | 3,090 |
| 1995-05-08 | 3,110 | 3,110 | 3,080 | 3,100 | 77,000 | 3,100 |
| 1995-05-02 | 3,060 | 3,110 | 3,040 | 3,110 | 260,000 | 3,110 |
| 1995-05-01 | 3,070 | 3,070 | 3,020 | 3,050 | 123,000 | 3,050 |
| 1995-04-28 | 3,060 | 3,080 | 3,040 | 3,050 | 272,000 | 3,050 |
| 1995-04-27 | 3,080 | 3,080 | 3,060 | 3,070 | 137,000 | 3,070 |
| 1995-04-26 | 3,080 | 3,090 | 3,050 | 3,050 | 292,000 | 3,050 |
| 1995-04-25 | 3,080 | 3,100 | 3,070 | 3,080 | 204,000 | 3,080 |
| 1995-04-24 | 3,110 | 3,110 | 3,070 | 3,070 | 117,000 | 3,070 |
| 1995-04-21 | 3,100 | 3,120 | 3,100 | 3,120 | 286,000 | 3,120 |
| 1995-04-20 | 3,090 | 3,100 | 3,080 | 3,100 | 340,000 | 3,100 |
| 1995-04-19 | 3,090 | 3,110 | 3,060 | 3,100 | 262,000 | 3,100 |
| 1995-04-18 | 3,070 | 3,110 | 3,060 | 3,060 | 304,000 | 3,060 |
| 1995-04-17 | 3,050 | 3,070 | 3,040 | 3,060 | 212,000 | 3,060 |
| 1995-04-14 | 3,050 | 3,070 | 3,030 | 3,050 | 234,000 | 3,050 |
| 1995-04-13 | 3,060 | 3,070 | 3,030 | 3,070 | 170,000 | 3,070 |
| 1995-04-12 | 3,020 | 3,060 | 3,020 | 3,030 | 165,000 | 3,030 |
| 1995-04-11 | 3,020 | 3,030 | 3,010 | 3,020 | 114,000 | 3,020 |
| 1995-04-10 | 2,990 | 3,010 | 2,970 | 2,980 | 243,000 | 2,980 |
| 1995-04-07 | 2,990 | 3,000 | 2,960 | 2,980 | 245,000 | 2,980 |
| 1995-04-06 | 2,940 | 3,040 | 2,930 | 3,040 | 222,000 | 3,040 |
| 1995-04-05 | 2,950 | 2,960 | 2,920 | 2,940 | 229,000 | 2,940 |
| 1995-04-04 | 2,920 | 2,960 | 2,890 | 2,940 | 182,000 | 2,940 |
| 1995-04-03 | 3,000 | 3,000 | 2,910 | 2,920 | 135,000 | 2,920 |
| 1995-03-31 | 3,090 | 3,120 | 3,030 | 3,080 | 179,000 | 3,080 |
| 1995-03-30 | 3,050 | 3,080 | 3,010 | 3,050 | 149,000 | 3,050 |
| 1995-03-29 | 3,080 | 3,090 | 3,040 | 3,080 | 98,000 | 3,080 |
| 1995-03-28 | 3,030 | 3,080 | 3,010 | 3,080 | 194,000 | 3,080 |
| 1995-03-27 | 2,920 | 3,040 | 2,920 | 3,000 | 254,000 | 3,000 |
| 1995-03-24 | 2,910 | 2,910 | 2,830 | 2,900 | 359,000 | 2,900 |
| 1995-03-23 | 3,000 | 3,000 | 2,930 | 2,960 | 245,000 | 2,960 |
| 1995-03-22 | 3,020 | 3,050 | 3,000 | 3,000 | 258,000 | 3,000 |
| 1995-03-20 | 3,030 | 3,070 | 3,000 | 3,050 | 370,000 | 3,050 |
| 1995-03-17 | 3,000 | 3,060 | 3,000 | 3,030 | 280,000 | 3,030 |
| 1995-03-16 | 3,000 | 3,000 | 2,980 | 3,000 | 240,000 | 3,000 |
| 1995-03-15 | 2,980 | 3,000 | 2,920 | 3,000 | 309,000 | 3,000 |
| 1995-03-14 | 3,000 | 3,000 | 2,990 | 2,990 | 133,000 | 2,990 |
| 1995-03-13 | 3,010 | 3,010 | 2,970 | 3,000 | 210,000 | 3,000 |
| 1995-03-10 | 2,980 | 3,010 | 2,980 | 3,000 | 360,000 | 3,000 |
| 1995-03-09 | 2,960 | 2,990 | 2,950 | 2,990 | 330,000 | 2,990 |
| 1995-03-08 | 2,920 | 2,950 | 2,900 | 2,950 | 81,000 | 2,950 |
| 1995-03-07 | 2,950 | 2,980 | 2,940 | 2,960 | 74,000 | 2,960 |
| 1995-03-06 | 2,940 | 3,000 | 2,910 | 3,000 | 211,000 | 3,000 |
| 1995-03-03 | 2,910 | 2,970 | 2,890 | 2,960 | 223,000 | 2,960 |
| 1995-03-02 | 2,940 | 2,950 | 2,900 | 2,920 | 385,000 | 2,920 |
| 1995-03-01 | 2,830 | 2,860 | 2,830 | 2,860 | 124,000 | 2,860 |
| 1995-02-28 | 2,800 | 2,830 | 2,780 | 2,830 | 271,000 | 2,830 |
| 1995-02-27 | 2,720 | 2,780 | 2,680 | 2,770 | 92,000 | 2,770 |
| 1995-02-24 | 2,880 | 2,900 | 2,800 | 2,840 | 297,000 | 2,840 |
| 1995-02-23 | 2,970 | 2,970 | 2,870 | 2,880 | 139,000 | 2,880 |
| 1995-02-22 | 2,980 | 2,990 | 2,970 | 2,990 | 174,000 | 2,990 |
| 1995-02-21 | 2,990 | 3,000 | 2,960 | 2,960 | 211,000 | 2,960 |
| 1995-02-20 | 3,000 | 3,000 | 2,940 | 2,990 | 249,000 | 2,990 |
| 1995-02-17 | 3,010 | 3,030 | 3,000 | 3,000 | 310,000 | 3,000 |
| 1995-02-16 | 3,060 | 3,060 | 3,030 | 3,050 | 245,000 | 3,050 |
| 1995-02-15 | 3,100 | 3,100 | 3,050 | 3,070 | 119,000 | 3,070 |
| 1995-02-14 | 3,030 | 3,100 | 3,030 | 3,100 | 275,000 | 3,100 |
| 1995-02-13 | 3,180 | 3,180 | 3,120 | 3,130 | 155,000 | 3,130 |
| 1995-02-10 | 3,140 | 3,160 | 3,100 | 3,160 | 369,000 | 3,160 |
| 1995-02-09 | 3,150 | 3,160 | 3,140 | 3,150 | 538,000 | 3,150 |
| 1995-02-08 | 3,160 | 3,180 | 3,150 | 3,170 | 328,000 | 3,170 |
| 1995-02-07 | 3,150 | 3,200 | 3,150 | 3,190 | 604,000 | 3,190 |
| 1995-02-06 | 3,110 | 3,150 | 3,080 | 3,150 | 283,000 | 3,150 |
| 1995-02-03 | 3,060 | 3,060 | 3,040 | 3,060 | 270,000 | 3,060 |
| 1995-02-02 | 3,220 | 3,220 | 3,100 | 3,150 | 234,000 | 3,150 |
| 1995-02-01 | 3,250 | 3,260 | 3,160 | 3,260 | 576,000 | 3,260 |
| 1995-01-31 | 3,340 | 3,370 | 3,250 | 3,290 | 986,000 | 3,290 |
| 1995-01-30 | 3,200 | 3,310 | 3,200 | 3,290 | 907,000 | 3,290 |
| 1995-01-27 | 3,030 | 3,200 | 3,030 | 3,190 | 1,102,000 | 3,190 |
| 1995-01-26 | 3,020 | 3,050 | 3,010 | 3,010 | 734,000 | 3,010 |
| 1995-01-25 | 2,820 | 2,920 | 2,800 | 2,900 | 550,000 | 2,900 |
| 1995-01-24 | 2,690 | 2,800 | 2,680 | 2,790 | 79,000 | 2,790 |
| 1995-01-23 | 2,820 | 2,830 | 2,650 | 2,680 | 232,000 | 2,680 |
| 1995-01-20 | 2,910 | 2,910 | 2,750 | 2,780 | 308,000 | 2,780 |
| 1995-01-19 | 2,910 | 2,930 | 2,890 | 2,910 | 637,000 | 2,910 |
| 1995-01-18 | 2,840 | 2,910 | 2,840 | 2,870 | 420,000 | 2,870 |
| 1995-01-17 | 2,800 | 2,820 | 2,780 | 2,800 | 66,000 | 2,800 |
| 1995-01-13 | 2,810 | 2,810 | 2,780 | 2,780 | 102,000 | 2,780 |
| 1995-01-12 | 2,880 | 2,900 | 2,820 | 2,820 | 50,000 | 2,820 |
| 1995-01-11 | 2,880 | 2,890 | 2,870 | 2,880 | 96,000 | 2,880 |
| 1995-01-10 | 2,880 | 2,920 | 2,880 | 2,900 | 73,000 | 2,900 |
| 1995-01-09 | 2,890 | 2,890 | 2,850 | 2,850 | 23,000 | 2,850 |
| 1995-01-06 | 2,870 | 2,900 | 2,870 | 2,890 | 59,000 | 2,890 |
| 1995-01-05 | 2,930 | 2,930 | 2,870 | 2,900 | 60,000 | 2,900 |
| 1995-01-04 | 2,890 | 2,890 | 2,890 | 2,890 | 15,000 | 2,890 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株
