6005 三浦工業(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 | 1,570 | 1,580 | 1,570 | 1,580 | 9,000 | 526.67 |
| 1995-12-28 | 1,580 | 1,590 | 1,560 | 1,560 | 8,000 | 520 |
| 1995-12-27 | 1,590 | 1,590 | 1,570 | 1,580 | 34,000 | 526.67 |
| 1995-12-26 | 1,590 | 1,590 | 1,590 | 1,590 | 50,000 | 530 |
| 1995-12-25 | 1,590 | 1,590 | 1,590 | 1,590 | 13,000 | 530 |
| 1995-12-22 | 1,600 | 1,600 | 1,590 | 1,590 | 10,000 | 530 |
| 1995-12-21 | 1,570 | 1,600 | 1,570 | 1,600 | 31,000 | 533.33 |
| 1995-12-20 | 1,590 | 1,630 | 1,590 | 1,630 | 56,000 | 543.33 |
| 1995-12-19 | 1,620 | 1,630 | 1,590 | 1,590 | 9,000 | 530 |
| 1995-12-18 | 1,620 | 1,630 | 1,590 | 1,620 | 129,000 | 540 |
| 1995-12-15 | 1,600 | 1,610 | 1,590 | 1,610 | 133,000 | 536.67 |
| 1995-12-14 | 1,550 | 1,590 | 1,550 | 1,590 | 28,000 | 530 |
| 1995-12-13 | 1,530 | 1,550 | 1,530 | 1,550 | 63,000 | 516.67 |
| 1995-12-12 | 1,510 | 1,540 | 1,510 | 1,540 | 36,000 | 513.33 |
| 1995-12-11 | 1,500 | 1,510 | 1,500 | 1,500 | 8,000 | 500 |
| 1995-12-08 | 1,460 | 1,540 | 1,460 | 1,510 | 236,000 | 503.33 |
| 1995-12-07 | 1,530 | 1,540 | 1,470 | 1,540 | 75,000 | 513.33 |
| 1995-12-06 | 1,540 | 1,540 | 1,540 | 1,540 | 6,000 | 513.33 |
| 1995-12-05 | 1,600 | 1,600 | 1,580 | 1,590 | 20,000 | 530 |
| 1995-12-04 | 1,590 | 1,590 | 1,590 | 1,590 | 14,000 | 530 |
| 1995-12-01 | 1,590 | 1,600 | 1,580 | 1,600 | 18,000 | 533.33 |
| 1995-11-30 | 1,580 | 1,590 | 1,580 | 1,590 | 37,000 | 530 |
| 1995-11-29 | 1,580 | 1,580 | 1,540 | 1,540 | 4,000 | 513.33 |
| 1995-11-28 | 1,580 | 1,580 | 1,560 | 1,580 | 10,000 | 526.67 |
| 1995-11-27 | 1,560 | 1,590 | 1,560 | 1,590 | 6,000 | 530 |
| 1995-11-24 | 1,540 | 1,540 | 1,540 | 1,540 | 17,000 | 513.33 |
| 1995-11-22 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 513.33 |
| 1995-11-21 | 1,590 | 1,590 | 1,570 | 1,570 | 24,000 | 523.33 |
| 1995-11-20 | 1,580 | 1,600 | 1,580 | 1,600 | 17,000 | 533.33 |
| 1995-11-17 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 526.67 |
| 1995-11-16 | 1,540 | 1,560 | 1,540 | 1,540 | 19,000 | 513.33 |
| 1995-11-15 | 1,520 | 1,540 | 1,520 | 1,530 | 255,000 | 510 |
| 1995-11-14 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 506.67 |
| 1995-11-13 | 1,520 | 1,530 | 1,520 | 1,530 | 12,000 | 510 |
| 1995-11-10 | 1,500 | 1,500 | 1,490 | 1,500 | 10,000 | 500 |
| 1995-11-08 | 1,530 | 1,530 | 1,510 | 1,510 | 4,000 | 503.33 |
| 1995-11-07 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 500 |
| 1995-11-06 | 1,600 | 1,600 | 1,580 | 1,590 | 38,000 | 530 |
| 1995-11-02 | 1,590 | 1,590 | 1,580 | 1,580 | 12,000 | 526.67 |
| 1995-11-01 | 1,600 | 1,600 | 1,580 | 1,580 | 29,000 | 526.67 |
| 1995-10-31 | 1,560 | 1,580 | 1,560 | 1,580 | 23,000 | 526.67 |
| 1995-10-27 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 520 |
| 1995-10-25 | 1,610 | 1,610 | 1,600 | 1,610 | 29,000 | 536.67 |
| 1995-10-24 | 1,610 | 1,630 | 1,600 | 1,600 | 39,000 | 533.33 |
| 1995-10-23 | 1,600 | 1,630 | 1,570 | 1,600 | 86,000 | 533.33 |
| 1995-10-20 | 1,560 | 1,580 | 1,560 | 1,570 | 55,000 | 523.33 |
| 1995-10-19 | 1,490 | 1,490 | 1,480 | 1,480 | 4,000 | 493.33 |
| 1995-10-18 | 1,520 | 1,520 | 1,490 | 1,490 | 24,000 | 496.67 |
| 1995-10-17 | 1,490 | 1,510 | 1,480 | 1,500 | 42,000 | 500 |
| 1995-10-16 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 496.67 |
| 1995-10-13 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 500 |
| 1995-10-11 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 | 500 |
| 1995-10-09 | 1,550 | 1,550 | 1,500 | 1,500 | 11,000 | 500 |
| 1995-10-06 | 1,520 | 1,530 | 1,520 | 1,520 | 12,000 | 506.67 |
| 1995-10-05 | 1,520 | 1,530 | 1,510 | 1,530 | 10,000 | 510 |
| 1995-10-04 | 1,530 | 1,530 | 1,530 | 1,530 | 19,000 | 510 |
| 1995-10-03 | 1,600 | 1,600 | 1,590 | 1,590 | 4,000 | 530 |
| 1995-10-02 | 1,590 | 1,590 | 1,570 | 1,570 | 5,000 | 523.33 |
| 1995-09-29 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 520 |
| 1995-09-28 | 1,550 | 1,580 | 1,550 | 1,580 | 30,000 | 526.67 |
| 1995-09-27 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 526.67 |
| 1995-09-26 | 1,510 | 1,510 | 1,490 | 1,490 | 4,000 | 496.67 |
| 1995-09-25 | 1,580 | 1,590 | 1,580 | 1,590 | 17,000 | 530 |
| 1995-09-22 | 1,500 | 1,590 | 1,500 | 1,590 | 17,000 | 530 |
| 1995-09-21 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 500 |
| 1995-09-20 | 1,600 | 1,600 | 1,550 | 1,580 | 41,000 | 526.67 |
| 1995-09-19 | 1,600 | 1,600 | 1,560 | 1,580 | 39,000 | 526.67 |
| 1995-09-18 | 1,620 | 1,660 | 1,600 | 1,600 | 63,000 | 533.33 |
| 1995-09-14 | 1,590 | 1,630 | 1,590 | 1,620 | 88,000 | 540 |
| 1995-09-13 | 1,550 | 1,560 | 1,550 | 1,560 | 89,000 | 520 |
| 1995-09-12 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 510 |
| 1995-09-11 | 1,510 | 1,510 | 1,510 | 1,510 | 8,000 | 503.33 |
| 1995-09-08 | 1,500 | 1,520 | 1,500 | 1,510 | 27,000 | 503.33 |
| 1995-09-07 | 1,450 | 1,500 | 1,450 | 1,500 | 50,000 | 500 |
| 1995-09-06 | 1,490 | 1,510 | 1,490 | 1,500 | 19,000 | 500 |
| 1995-09-05 | 1,510 | 1,520 | 1,510 | 1,520 | 15,000 | 506.67 |
| 1995-09-04 | 1,560 | 1,560 | 1,540 | 1,540 | 5,000 | 513.33 |
| 1995-09-01 | 1,500 | 1,510 | 1,500 | 1,510 | 18,000 | 503.33 |
| 1995-08-31 | 1,500 | 1,500 | 1,490 | 1,500 | 8,000 | 500 |
| 1995-08-30 | 1,500 | 1,500 | 1,490 | 1,490 | 12,000 | 496.67 |
| 1995-08-29 | 1,440 | 1,480 | 1,440 | 1,480 | 9,000 | 493.33 |
| 1995-08-28 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 480 |
| 1995-08-25 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 476.67 |
| 1995-08-24 | 1,430 | 1,490 | 1,430 | 1,430 | 3,000 | 476.67 |
| 1995-08-23 | 1,390 | 1,430 | 1,390 | 1,420 | 11,000 | 473.33 |
| 1995-08-22 | 1,500 | 1,500 | 1,480 | 1,500 | 21,000 | 500 |
| 1995-08-21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 500 |
| 1995-08-18 | 1,510 | 1,540 | 1,500 | 1,530 | 29,000 | 510 |
| 1995-08-17 | 1,480 | 1,500 | 1,480 | 1,500 | 28,000 | 500 |
| 1995-08-16 | 1,440 | 1,480 | 1,440 | 1,480 | 36,000 | 493.33 |
| 1995-08-15 | 1,420 | 1,420 | 1,390 | 1,400 | 31,000 | 466.67 |
| 1995-08-14 | 1,450 | 1,450 | 1,420 | 1,420 | 13,000 | 473.33 |
| 1995-08-11 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 483.33 |
| 1995-08-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 483.33 |
| 1995-08-09 | 1,450 | 1,450 | 1,450 | 1,450 | 36,000 | 483.33 |
| 1995-08-08 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 | 483.33 |
| 1995-08-07 | 1,440 | 1,460 | 1,440 | 1,450 | 8,000 | 483.33 |
| 1995-08-04 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 473.33 |
| 1995-08-03 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 473.33 |
| 1995-08-02 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 480 |
| 1995-08-01 | 1,450 | 1,450 | 1,420 | 1,420 | 4,000 | 473.33 |
| 1995-07-31 | 1,430 | 1,450 | 1,430 | 1,450 | 13,000 | 483.33 |
| 1995-07-28 | 1,430 | 1,430 | 1,430 | 1,430 | 10,000 | 476.67 |
| 1995-07-27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 483.33 |
| 1995-07-26 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 490 |
| 1995-07-25 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 490 |
| 1995-07-24 | 1,530 | 1,530 | 1,480 | 1,480 | 37,000 | 493.33 |
| 1995-07-21 | 1,520 | 1,540 | 1,520 | 1,540 | 40,000 | 513.33 |
| 1995-07-20 | 1,540 | 1,540 | 1,520 | 1,540 | 20,000 | 513.33 |
| 1995-07-19 | 1,500 | 1,520 | 1,480 | 1,510 | 48,000 | 503.33 |
| 1995-07-18 | 1,570 | 1,570 | 1,500 | 1,500 | 22,000 | 500 |
| 1995-07-17 | 1,470 | 1,520 | 1,470 | 1,520 | 10,000 | 506.67 |
| 1995-07-14 | 1,460 | 1,470 | 1,450 | 1,470 | 22,000 | 490 |
| 1995-07-13 | 1,440 | 1,450 | 1,420 | 1,450 | 24,000 | 483.33 |
| 1995-07-12 | 1,440 | 1,460 | 1,440 | 1,440 | 13,000 | 480 |
| 1995-07-11 | 1,440 | 1,440 | 1,430 | 1,440 | 6,000 | 480 |
| 1995-07-10 | 1,420 | 1,450 | 1,420 | 1,440 | 26,000 | 480 |
| 1995-07-07 | 1,340 | 1,400 | 1,340 | 1,400 | 35,000 | 466.67 |
| 1995-07-06 | 1,280 | 1,280 | 1,280 | 1,280 | 23,000 | 426.67 |
| 1995-07-05 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 423.33 |
| 1995-07-04 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 | 443.33 |
| 1995-07-03 | 1,320 | 1,320 | 1,310 | 1,310 | 8,000 | 436.67 |
| 1995-06-30 | 1,300 | 1,320 | 1,300 | 1,320 | 30,000 | 440 |
| 1995-06-29 | 1,290 | 1,290 | 1,290 | 1,290 | 8,000 | 430 |
| 1995-06-28 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 416.67 |
| 1995-06-27 | 1,290 | 1,290 | 1,290 | 1,290 | 110,000 | 430 |
| 1995-06-26 | 1,320 | 1,320 | 1,320 | 1,320 | 11,000 | 440 |
| 1995-06-23 | 1,210 | 1,320 | 1,210 | 1,320 | 22,000 | 440 |
| 1995-06-22 | 1,220 | 1,220 | 1,220 | 1,220 | 14,000 | 406.67 |
| 1995-06-21 | 1,200 | 1,240 | 1,200 | 1,200 | 19,000 | 400 |
| 1995-06-20 | 1,250 | 1,250 | 1,200 | 1,200 | 21,000 | 400 |
| 1995-06-19 | 1,230 | 1,230 | 1,210 | 1,220 | 16,000 | 406.67 |
| 1995-06-16 | 1,220 | 1,250 | 1,220 | 1,230 | 15,000 | 410 |
| 1995-06-15 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 403.33 |
| 1995-06-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 1995-06-13 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 400 |
| 1995-06-12 | 1,250 | 1,250 | 1,210 | 1,210 | 33,000 | 403.33 |
| 1995-06-09 | 1,270 | 1,270 | 1,250 | 1,250 | 6,000 | 416.67 |
| 1995-06-08 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 433.33 |
| 1995-06-07 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 433.33 |
| 1995-06-06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 433.33 |
| 1995-06-05 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 463.33 |
| 1995-06-02 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 463.33 |
| 1995-06-01 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 436.67 |
| 1995-05-29 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 430 |
| 1995-05-26 | 1,300 | 1,300 | 1,290 | 1,290 | 34,000 | 430 |
| 1995-05-25 | 1,330 | 1,330 | 1,320 | 1,320 | 22,000 | 440 |
| 1995-05-24 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 456.67 |
| 1995-05-23 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 450 |
| 1995-05-22 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 460 |
| 1995-05-19 | 1,370 | 1,370 | 1,360 | 1,360 | 9,000 | 453.33 |
| 1995-05-18 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 480 |
| 1995-05-17 | 1,430 | 1,430 | 1,430 | 1,430 | 8,000 | 476.67 |
| 1995-05-16 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 456.67 |
| 1995-05-15 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 456.67 |
| 1995-05-12 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 456.67 |
| 1995-05-11 | 1,360 | 1,360 | 1,350 | 1,350 | 7,000 | 450 |
| 1995-05-10 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 453.33 |
| 1995-05-09 | 1,380 | 1,380 | 1,350 | 1,350 | 10,000 | 450 |
| 1995-05-08 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 466.67 |
| 1995-05-02 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 466.67 |
| 1995-05-01 | 1,400 | 1,400 | 1,390 | 1,400 | 10,000 | 466.67 |
| 1995-04-28 | 1,400 | 1,400 | 1,380 | 1,380 | 8,000 | 460 |
| 1995-04-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
| 1995-04-26 | 1,400 | 1,400 | 1,390 | 1,400 | 19,000 | 466.67 |
| 1995-04-25 | 1,380 | 1,390 | 1,370 | 1,390 | 13,000 | 463.33 |
| 1995-04-24 | 1,420 | 1,420 | 1,390 | 1,390 | 30,000 | 463.33 |
| 1995-04-21 | 1,380 | 1,420 | 1,380 | 1,400 | 10,000 | 466.67 |
| 1995-04-20 | 1,420 | 1,430 | 1,400 | 1,400 | 20,000 | 466.67 |
| 1995-04-19 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 466.67 |
| 1995-04-18 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 486.67 |
| 1995-04-17 | 1,420 | 1,440 | 1,420 | 1,440 | 5,000 | 480 |
| 1995-04-14 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 473.33 |
| 1995-04-12 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 480 |
| 1995-04-11 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 466.67 |
| 1995-04-10 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 466.67 |
| 1995-04-06 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 466.67 |
| 1995-04-05 | 1,450 | 1,450 | 1,410 | 1,410 | 2,000 | 470 |
| 1995-04-04 | 1,460 | 1,470 | 1,450 | 1,470 | 10,000 | 490 |
| 1995-03-31 | 1,550 | 1,550 | 1,520 | 1,550 | 6,000 | 516.67 |
| 1995-03-30 | 1,510 | 1,520 | 1,500 | 1,520 | 19,000 | 506.67 |
| 1995-03-29 | 1,480 | 1,520 | 1,480 | 1,520 | 99,000 | 506.67 |
| 1995-03-28 | 1,430 | 1,430 | 1,420 | 1,420 | 4,000 | 473.33 |
| 1995-03-27 | 1,410 | 1,410 | 1,400 | 1,400 | 13,000 | 466.67 |
| 1995-03-24 | 1,440 | 1,440 | 1,430 | 1,430 | 23,000 | 476.67 |
| 1995-03-23 | 1,440 | 1,440 | 1,440 | 1,440 | 7,000 | 480 |
| 1995-03-22 | 1,480 | 1,480 | 1,460 | 1,460 | 16,000 | 486.67 |
| 1995-03-20 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 503.33 |
| 1995-03-17 | 1,490 | 1,490 | 1,490 | 1,490 | 16,000 | 496.67 |
| 1995-03-16 | 1,490 | 1,490 | 1,490 | 1,490 | 13,000 | 496.67 |
| 1995-03-15 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 500 |
| 1995-03-14 | 1,470 | 1,490 | 1,470 | 1,490 | 8,000 | 496.67 |
| 1995-03-13 | 1,500 | 1,500 | 1,470 | 1,470 | 6,000 | 490 |
| 1995-03-10 | 1,500 | 1,500 | 1,480 | 1,480 | 27,000 | 493.33 |
| 1995-03-09 | 1,490 | 1,500 | 1,480 | 1,480 | 45,000 | 493.33 |
| 1995-03-08 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 493.33 |
| 1995-03-07 | 1,490 | 1,500 | 1,490 | 1,500 | 6,000 | 500 |
| 1995-03-06 | 1,500 | 1,500 | 1,500 | 1,500 | 45,000 | 500 |
| 1995-03-03 | 1,500 | 1,500 | 1,500 | 1,500 | 55,000 | 500 |
| 1995-03-02 | 1,500 | 1,500 | 1,500 | 1,500 | 32,000 | 500 |
| 1995-03-01 | 1,500 | 1,510 | 1,500 | 1,500 | 42,000 | 500 |
| 1995-02-28 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 500 |
| 1995-02-27 | 1,470 | 1,510 | 1,470 | 1,500 | 13,000 | 500 |
| 1995-02-24 | 1,500 | 1,500 | 1,500 | 1,500 | 47,000 | 500 |
| 1995-02-23 | 1,530 | 1,530 | 1,500 | 1,500 | 26,000 | 500 |
| 1995-02-22 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 510 |
| 1995-02-21 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 516.67 |
| 1995-02-20 | 1,580 | 1,580 | 1,530 | 1,550 | 23,000 | 516.67 |
| 1995-02-17 | 1,570 | 1,580 | 1,550 | 1,550 | 8,000 | 516.67 |
| 1995-02-16 | 1,550 | 1,580 | 1,530 | 1,580 | 18,000 | 526.67 |
| 1995-02-15 | 1,550 | 1,550 | 1,540 | 1,540 | 8,000 | 513.33 |
| 1995-02-14 | 1,570 | 1,570 | 1,550 | 1,550 | 15,000 | 516.67 |
| 1995-02-13 | 1,570 | 1,570 | 1,550 | 1,570 | 6,000 | 523.33 |
| 1995-02-10 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 523.33 |
| 1995-02-09 | 1,580 | 1,580 | 1,580 | 1,580 | 21,000 | 526.67 |
| 1995-02-08 | 1,570 | 1,570 | 1,570 | 1,570 | 24,000 | 523.33 |
| 1995-02-07 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 526.67 |
| 1995-02-06 | 1,580 | 1,580 | 1,570 | 1,580 | 20,000 | 526.67 |
| 1995-02-03 | 1,550 | 1,600 | 1,550 | 1,600 | 8,000 | 533.33 |
| 1995-02-02 | 1,550 | 1,560 | 1,550 | 1,560 | 6,000 | 520 |
| 1995-02-01 | 1,610 | 1,610 | 1,550 | 1,550 | 22,000 | 516.67 |
| 1995-01-31 | 1,630 | 1,630 | 1,610 | 1,610 | 13,000 | 536.67 |
| 1995-01-30 | 1,660 | 1,660 | 1,650 | 1,650 | 17,000 | 550 |
| 1995-01-27 | 1,660 | 1,660 | 1,660 | 1,660 | 46,000 | 553.33 |
| 1995-01-26 | 1,610 | 1,680 | 1,610 | 1,680 | 59,000 | 560 |
| 1995-01-25 | 1,630 | 1,630 | 1,620 | 1,630 | 21,000 | 543.33 |
| 1995-01-24 | 1,620 | 1,620 | 1,620 | 1,620 | 14,000 | 540 |
| 1995-01-23 | 1,600 | 1,620 | 1,600 | 1,620 | 63,000 | 540 |
| 1995-01-20 | 1,650 | 1,650 | 1,610 | 1,610 | 12,000 | 536.67 |
| 1995-01-19 | 1,660 | 1,660 | 1,650 | 1,650 | 39,000 | 550 |
| 1995-01-18 | 1,660 | 1,690 | 1,660 | 1,660 | 32,000 | 553.33 |
| 1995-01-17 | 1,600 | 1,660 | 1,600 | 1,660 | 40,000 | 553.33 |
| 1995-01-13 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 563.33 |
| 1995-01-12 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 563.33 |
| 1995-01-11 | 1,700 | 1,700 | 1,690 | 1,700 | 5,000 | 566.67 |
| 1995-01-10 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 566.67 |
| 1995-01-09 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 563.33 |
| 1995-01-06 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 566.67 |
| 1995-01-05 | 1,720 | 1,720 | 1,700 | 1,700 | 13,000 | 566.67 |
分割・併合履歴 ： [2014-09-26]1株→3株 [1988-10-27]1株→1.1株 [1985-10-28]1株→1.1株 [1984-10-27]1株→1.2株 [1983-12-26]1株→1.25株 [1983-04-26]1株→1.25株