6370 栗田工業(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 | 2,800 | 2,800 | 2,730 | 2,750 | 113,000 | 2,500 |
1995-12-28 | 2,800 | 2,800 | 2,750 | 2,770 | 108,000 | 2,518.18 |
1995-12-27 | 2,800 | 2,800 | 2,770 | 2,780 | 166,000 | 2,527.27 |
1995-12-26 | 2,780 | 2,790 | 2,730 | 2,790 | 187,000 | 2,536.36 |
1995-12-25 | 2,800 | 2,800 | 2,760 | 2,780 | 81,000 | 2,527.27 |
1995-12-22 | 2,770 | 2,780 | 2,750 | 2,780 | 61,000 | 2,527.27 |
1995-12-21 | 2,710 | 2,750 | 2,710 | 2,750 | 134,000 | 2,500 |
1995-12-20 | 2,760 | 2,780 | 2,710 | 2,750 | 157,000 | 2,500 |
1995-12-19 | 2,730 | 2,770 | 2,710 | 2,740 | 124,000 | 2,490.91 |
1995-12-18 | 2,800 | 2,800 | 2,730 | 2,780 | 110,000 | 2,527.27 |
1995-12-15 | 2,770 | 2,840 | 2,740 | 2,830 | 164,000 | 2,572.73 |
1995-12-14 | 2,740 | 2,800 | 2,730 | 2,740 | 151,000 | 2,490.91 |
1995-12-13 | 2,760 | 2,780 | 2,760 | 2,770 | 136,000 | 2,518.18 |
1995-12-12 | 2,800 | 2,810 | 2,750 | 2,780 | 113,000 | 2,527.27 |
1995-12-11 | 2,790 | 2,820 | 2,770 | 2,820 | 65,000 | 2,563.64 |
1995-12-08 | 2,790 | 2,820 | 2,760 | 2,770 | 150,000 | 2,518.18 |
1995-12-07 | 2,830 | 2,880 | 2,820 | 2,830 | 181,000 | 2,572.73 |
1995-12-06 | 2,790 | 2,830 | 2,770 | 2,830 | 248,000 | 2,572.73 |
1995-12-05 | 2,800 | 2,810 | 2,750 | 2,800 | 230,000 | 2,545.45 |
1995-12-04 | 2,880 | 2,890 | 2,810 | 2,810 | 192,000 | 2,554.55 |
1995-12-01 | 2,850 | 2,890 | 2,810 | 2,890 | 90,000 | 2,627.27 |
1995-11-30 | 2,740 | 2,830 | 2,740 | 2,830 | 76,000 | 2,572.73 |
1995-11-29 | 2,720 | 2,770 | 2,710 | 2,710 | 87,000 | 2,463.64 |
1995-11-28 | 2,730 | 2,770 | 2,700 | 2,700 | 224,000 | 2,454.55 |
1995-11-27 | 2,670 | 2,720 | 2,660 | 2,700 | 256,000 | 2,454.55 |
1995-11-24 | 2,670 | 2,670 | 2,650 | 2,660 | 317,000 | 2,418.18 |
1995-11-22 | 2,700 | 2,700 | 2,630 | 2,680 | 235,000 | 2,436.36 |
1995-11-21 | 2,790 | 2,800 | 2,690 | 2,690 | 339,000 | 2,445.45 |
1995-11-20 | 2,840 | 2,880 | 2,840 | 2,870 | 219,000 | 2,609.09 |
1995-11-17 | 2,810 | 2,850 | 2,810 | 2,830 | 153,000 | 2,572.73 |
1995-11-16 | 2,800 | 2,820 | 2,790 | 2,810 | 30,000 | 2,554.55 |
1995-11-15 | 2,820 | 2,820 | 2,800 | 2,800 | 25,000 | 2,545.45 |
1995-11-14 | 2,860 | 2,860 | 2,810 | 2,820 | 27,000 | 2,563.64 |
1995-11-13 | 2,810 | 2,820 | 2,810 | 2,820 | 28,000 | 2,563.64 |
1995-11-10 | 2,840 | 2,850 | 2,810 | 2,850 | 89,000 | 2,590.91 |
1995-11-09 | 2,880 | 2,880 | 2,840 | 2,840 | 144,000 | 2,581.82 |
1995-11-08 | 2,850 | 2,880 | 2,840 | 2,880 | 126,000 | 2,618.18 |
1995-11-07 | 2,900 | 2,900 | 2,870 | 2,890 | 113,000 | 2,627.27 |
1995-11-06 | 2,880 | 2,920 | 2,880 | 2,900 | 148,000 | 2,636.36 |
1995-11-02 | 2,850 | 2,900 | 2,850 | 2,890 | 364,000 | 2,627.27 |
1995-11-01 | 2,840 | 2,870 | 2,820 | 2,840 | 192,000 | 2,581.82 |
1995-10-31 | 2,840 | 2,850 | 2,800 | 2,850 | 173,000 | 2,590.91 |
1995-10-30 | 2,900 | 2,910 | 2,840 | 2,870 | 141,000 | 2,609.09 |
1995-10-27 | 2,930 | 2,930 | 2,910 | 2,920 | 123,000 | 2,654.55 |
1995-10-26 | 2,940 | 2,940 | 2,920 | 2,940 | 333,000 | 2,672.73 |
1995-10-25 | 2,950 | 2,950 | 2,930 | 2,940 | 181,000 | 2,672.73 |
1995-10-24 | 2,890 | 2,980 | 2,870 | 2,970 | 724,000 | 2,700 |
1995-10-23 | 2,820 | 2,890 | 2,820 | 2,890 | 278,000 | 2,627.27 |
1995-10-20 | 2,800 | 2,830 | 2,780 | 2,830 | 325,000 | 2,572.73 |
1995-10-19 | 2,750 | 2,820 | 2,720 | 2,820 | 355,000 | 2,563.64 |
1995-10-18 | 2,770 | 2,770 | 2,730 | 2,750 | 123,000 | 2,500 |
1995-10-17 | 2,710 | 2,770 | 2,710 | 2,770 | 71,000 | 2,518.18 |
1995-10-16 | 2,770 | 2,770 | 2,740 | 2,760 | 98,000 | 2,509.09 |
1995-10-13 | 2,760 | 2,760 | 2,690 | 2,760 | 130,000 | 2,509.09 |
1995-10-12 | 2,740 | 2,780 | 2,740 | 2,760 | 176,000 | 2,509.09 |
1995-10-11 | 2,740 | 2,760 | 2,710 | 2,710 | 212,000 | 2,463.64 |
1995-10-09 | 2,690 | 2,750 | 2,690 | 2,750 | 93,000 | 2,500 |
1995-10-06 | 2,720 | 2,740 | 2,690 | 2,690 | 113,000 | 2,445.45 |
1995-10-05 | 2,720 | 2,720 | 2,690 | 2,720 | 29,000 | 2,472.73 |
1995-10-04 | 2,700 | 2,750 | 2,670 | 2,720 | 114,000 | 2,472.73 |
1995-10-03 | 2,670 | 2,670 | 2,640 | 2,660 | 60,000 | 2,418.18 |
1995-10-02 | 2,670 | 2,690 | 2,630 | 2,670 | 44,000 | 2,427.27 |
1995-09-29 | 2,730 | 2,730 | 2,670 | 2,700 | 108,000 | 2,454.55 |
1995-09-28 | 2,680 | 2,690 | 2,660 | 2,690 | 97,000 | 2,445.45 |
1995-09-27 | 2,640 | 2,650 | 2,620 | 2,640 | 137,000 | 2,400 |
1995-09-26 | 2,570 | 2,600 | 2,570 | 2,600 | 111,000 | 2,363.64 |
1995-09-25 | 2,530 | 2,600 | 2,530 | 2,580 | 32,000 | 2,345.45 |
1995-09-22 | 2,550 | 2,550 | 2,510 | 2,510 | 106,000 | 2,281.82 |
1995-09-21 | 2,580 | 2,610 | 2,580 | 2,590 | 129,000 | 2,354.55 |
1995-09-20 | 2,660 | 2,690 | 2,650 | 2,660 | 220,000 | 2,418.18 |
1995-09-19 | 2,680 | 2,690 | 2,640 | 2,660 | 139,000 | 2,418.18 |
1995-09-18 | 2,650 | 2,680 | 2,650 | 2,680 | 153,000 | 2,436.36 |
1995-09-14 | 2,680 | 2,690 | 2,640 | 2,650 | 112,000 | 2,409.09 |
1995-09-13 | 2,720 | 2,720 | 2,700 | 2,700 | 94,000 | 2,454.55 |
1995-09-12 | 2,700 | 2,740 | 2,660 | 2,740 | 120,000 | 2,490.91 |
1995-09-11 | 2,640 | 2,750 | 2,640 | 2,730 | 317,000 | 2,481.82 |
1995-09-08 | 2,640 | 2,680 | 2,630 | 2,650 | 463,000 | 2,409.09 |
1995-09-07 | 2,660 | 2,680 | 2,650 | 2,680 | 151,000 | 2,436.36 |
1995-09-06 | 2,610 | 2,650 | 2,600 | 2,640 | 47,000 | 2,400 |
1995-09-05 | 2,640 | 2,650 | 2,620 | 2,630 | 69,000 | 2,390.91 |
1995-09-04 | 2,650 | 2,660 | 2,650 | 2,650 | 57,000 | 2,409.09 |
1995-09-01 | 2,640 | 2,650 | 2,630 | 2,650 | 66,000 | 2,409.09 |
1995-08-31 | 2,600 | 2,640 | 2,590 | 2,640 | 157,000 | 2,400 |
1995-08-30 | 2,640 | 2,680 | 2,640 | 2,640 | 320,000 | 2,400 |
1995-08-29 | 2,580 | 2,620 | 2,560 | 2,620 | 140,000 | 2,381.82 |
1995-08-28 | 2,510 | 2,580 | 2,510 | 2,580 | 259,000 | 2,345.45 |
1995-08-25 | 2,530 | 2,530 | 2,510 | 2,510 | 109,000 | 2,281.82 |
1995-08-24 | 2,540 | 2,540 | 2,520 | 2,530 | 68,000 | 2,300 |
1995-08-23 | 2,580 | 2,580 | 2,530 | 2,540 | 91,000 | 2,309.09 |
1995-08-22 | 2,600 | 2,600 | 2,560 | 2,580 | 166,000 | 2,345.45 |
1995-08-21 | 2,630 | 2,630 | 2,590 | 2,610 | 37,000 | 2,372.73 |
1995-08-18 | 2,640 | 2,640 | 2,580 | 2,590 | 112,000 | 2,354.55 |
1995-08-17 | 2,640 | 2,650 | 2,620 | 2,650 | 125,000 | 2,409.09 |
1995-08-16 | 2,560 | 2,640 | 2,550 | 2,620 | 794,000 | 2,381.82 |
1995-08-15 | 2,450 | 2,570 | 2,450 | 2,480 | 714,000 | 2,254.55 |
1995-08-14 | 2,420 | 2,440 | 2,420 | 2,420 | 98,000 | 2,200 |
1995-08-11 | 2,430 | 2,440 | 2,420 | 2,420 | 437,000 | 2,200 |
1995-08-10 | 2,420 | 2,440 | 2,420 | 2,440 | 458,000 | 2,218.18 |
1995-08-09 | 2,410 | 2,430 | 2,400 | 2,420 | 288,000 | 2,200 |
1995-08-08 | 2,400 | 2,410 | 2,390 | 2,410 | 127,000 | 2,190.91 |
1995-08-07 | 2,410 | 2,420 | 2,390 | 2,400 | 274,000 | 2,181.82 |
1995-08-04 | 2,410 | 2,420 | 2,400 | 2,410 | 237,000 | 2,190.91 |
1995-08-03 | 2,410 | 2,450 | 2,410 | 2,440 | 354,000 | 2,218.18 |
1995-08-02 | 2,430 | 2,440 | 2,420 | 2,430 | 39,000 | 2,209.09 |
1995-08-01 | 2,430 | 2,440 | 2,420 | 2,440 | 104,000 | 2,218.18 |
1995-07-31 | 2,420 | 2,440 | 2,420 | 2,440 | 268,000 | 2,218.18 |
1995-07-28 | 2,400 | 2,420 | 2,390 | 2,400 | 92,000 | 2,181.82 |
1995-07-27 | 2,390 | 2,420 | 2,380 | 2,420 | 107,000 | 2,200 |
1995-07-26 | 2,380 | 2,390 | 2,360 | 2,380 | 109,000 | 2,163.64 |
1995-07-25 | 2,400 | 2,400 | 2,370 | 2,380 | 73,000 | 2,163.64 |
1995-07-24 | 2,400 | 2,410 | 2,380 | 2,400 | 95,000 | 2,181.82 |
1995-07-21 | 2,400 | 2,410 | 2,380 | 2,390 | 108,000 | 2,172.73 |
1995-07-20 | 2,360 | 2,410 | 2,350 | 2,410 | 131,000 | 2,190.91 |
1995-07-19 | 2,390 | 2,390 | 2,370 | 2,390 | 132,000 | 2,172.73 |
1995-07-18 | 2,440 | 2,450 | 2,410 | 2,410 | 130,000 | 2,190.91 |
1995-07-17 | 2,440 | 2,450 | 2,430 | 2,450 | 133,000 | 2,227.27 |
1995-07-14 | 2,460 | 2,470 | 2,430 | 2,440 | 356,000 | 2,218.18 |
1995-07-13 | 2,450 | 2,480 | 2,450 | 2,470 | 673,000 | 2,245.45 |
1995-07-12 | 2,430 | 2,460 | 2,400 | 2,440 | 468,000 | 2,218.18 |
1995-07-11 | 2,370 | 2,400 | 2,330 | 2,380 | 201,000 | 2,163.64 |
1995-07-10 | 2,340 | 2,380 | 2,330 | 2,330 | 244,000 | 2,118.18 |
1995-07-07 | 2,230 | 2,310 | 2,230 | 2,310 | 423,000 | 2,100 |
1995-07-06 | 2,280 | 2,300 | 2,240 | 2,270 | 122,000 | 2,063.64 |
1995-07-05 | 2,210 | 2,290 | 2,200 | 2,290 | 199,000 | 2,081.82 |
1995-07-04 | 2,190 | 2,210 | 2,170 | 2,210 | 69,000 | 2,009.09 |
1995-07-03 | 2,180 | 2,190 | 2,160 | 2,190 | 102,000 | 1,990.91 |
1995-06-30 | 2,080 | 2,180 | 2,080 | 2,180 | 156,000 | 1,981.82 |
1995-06-29 | 2,180 | 2,190 | 2,060 | 2,070 | 261,000 | 1,881.82 |
1995-06-28 | 2,180 | 2,180 | 2,110 | 2,140 | 47,000 | 1,945.45 |
1995-06-27 | 2,210 | 2,230 | 2,190 | 2,220 | 188,000 | 2,018.18 |
1995-06-26 | 2,260 | 2,260 | 2,210 | 2,230 | 474,000 | 2,027.27 |
1995-06-23 | 2,190 | 2,220 | 2,180 | 2,220 | 198,000 | 2,018.18 |
1995-06-22 | 2,180 | 2,190 | 2,130 | 2,190 | 115,000 | 1,990.91 |
1995-06-21 | 2,110 | 2,190 | 2,110 | 2,190 | 268,000 | 1,990.91 |
1995-06-20 | 2,080 | 2,120 | 2,070 | 2,110 | 89,000 | 1,918.18 |
1995-06-19 | 2,060 | 2,080 | 2,050 | 2,060 | 91,000 | 1,872.73 |
1995-06-16 | 2,080 | 2,080 | 2,040 | 2,050 | 198,000 | 1,863.64 |
1995-06-15 | 2,000 | 2,040 | 1,990 | 2,040 | 170,000 | 1,854.55 |
1995-06-14 | 1,980 | 2,010 | 1,980 | 2,010 | 204,000 | 1,827.27 |
1995-06-13 | 2,040 | 2,040 | 1,980 | 1,990 | 110,000 | 1,809.09 |
1995-06-12 | 2,090 | 2,090 | 2,040 | 2,040 | 107,000 | 1,854.55 |
1995-06-09 | 2,100 | 2,110 | 2,100 | 2,100 | 189,000 | 1,909.09 |
1995-06-08 | 2,140 | 2,140 | 2,120 | 2,130 | 128,000 | 1,936.36 |
1995-06-07 | 2,150 | 2,150 | 2,110 | 2,150 | 139,000 | 1,954.55 |
1995-06-06 | 2,160 | 2,160 | 2,140 | 2,160 | 97,000 | 1,963.64 |
1995-06-05 | 2,120 | 2,170 | 2,110 | 2,170 | 235,000 | 1,972.73 |
1995-06-02 | 2,090 | 2,120 | 2,080 | 2,090 | 527,000 | 1,900 |
1995-06-01 | 2,040 | 2,060 | 2,040 | 2,060 | 85,000 | 1,872.73 |
1995-05-31 | 2,060 | 2,070 | 2,030 | 2,040 | 132,000 | 1,854.55 |
1995-05-30 | 2,070 | 2,090 | 2,070 | 2,070 | 33,000 | 1,881.82 |
1995-05-29 | 2,080 | 2,080 | 2,060 | 2,080 | 106,000 | 1,890.91 |
1995-05-26 | 2,080 | 2,100 | 2,070 | 2,100 | 289,000 | 1,909.09 |
1995-05-25 | 2,040 | 2,090 | 2,040 | 2,080 | 514,000 | 1,890.91 |
1995-05-24 | 1,920 | 1,950 | 1,880 | 1,940 | 163,000 | 1,763.64 |
1995-05-23 | 1,960 | 1,970 | 1,910 | 1,910 | 80,000 | 1,736.36 |
1995-05-22 | 2,030 | 2,030 | 1,960 | 1,980 | 76,000 | 1,800 |
1995-05-19 | 2,050 | 2,050 | 2,030 | 2,040 | 291,000 | 1,854.55 |
1995-05-18 | 2,060 | 2,060 | 2,050 | 2,060 | 157,000 | 1,872.73 |
1995-05-17 | 2,060 | 2,060 | 2,020 | 2,050 | 140,000 | 1,863.64 |
1995-05-16 | 2,070 | 2,070 | 2,050 | 2,070 | 134,000 | 1,881.82 |
1995-05-15 | 2,050 | 2,050 | 2,030 | 2,050 | 50,000 | 1,863.64 |
1995-05-12 | 2,040 | 2,050 | 2,030 | 2,050 | 87,000 | 1,863.64 |
1995-05-11 | 2,040 | 2,040 | 2,020 | 2,020 | 145,000 | 1,836.36 |
1995-05-10 | 2,000 | 2,020 | 2,000 | 2,020 | 113,000 | 1,836.36 |
1995-05-09 | 2,030 | 2,030 | 2,010 | 2,020 | 46,000 | 1,836.36 |
1995-05-08 | 2,040 | 2,050 | 2,000 | 2,000 | 167,000 | 1,818.18 |
1995-05-02 | 2,010 | 2,040 | 2,010 | 2,030 | 111,000 | 1,845.45 |
1995-05-01 | 2,020 | 2,030 | 2,010 | 2,020 | 39,000 | 1,836.36 |
1995-04-28 | 2,050 | 2,050 | 2,010 | 2,050 | 91,000 | 1,863.64 |
1995-04-27 | 2,070 | 2,090 | 2,060 | 2,090 | 80,000 | 1,900 |
1995-04-26 | 2,090 | 2,090 | 2,070 | 2,080 | 139,000 | 1,890.91 |
1995-04-25 | 2,070 | 2,090 | 2,070 | 2,090 | 112,000 | 1,900 |
1995-04-24 | 2,100 | 2,120 | 2,080 | 2,100 | 56,000 | 1,909.09 |
1995-04-21 | 2,120 | 2,120 | 2,100 | 2,120 | 103,000 | 1,927.27 |
1995-04-20 | 2,100 | 2,110 | 2,080 | 2,110 | 65,000 | 1,918.18 |
1995-04-19 | 2,070 | 2,090 | 2,070 | 2,090 | 63,000 | 1,900 |
1995-04-18 | 2,090 | 2,090 | 2,080 | 2,080 | 68,000 | 1,890.91 |
1995-04-17 | 2,090 | 2,090 | 2,020 | 2,090 | 20,000 | 1,900 |
1995-04-14 | 2,120 | 2,120 | 2,090 | 2,090 | 63,000 | 1,900 |
1995-04-13 | 2,120 | 2,140 | 2,100 | 2,120 | 151,000 | 1,927.27 |
1995-04-12 | 2,100 | 2,120 | 2,080 | 2,120 | 109,000 | 1,927.27 |
1995-04-11 | 2,060 | 2,090 | 2,050 | 2,080 | 24,000 | 1,890.91 |
1995-04-10 | 2,020 | 2,070 | 2,000 | 2,030 | 17,000 | 1,845.45 |
1995-04-07 | 2,010 | 2,010 | 1,990 | 1,990 | 57,000 | 1,809.09 |
1995-04-06 | 2,030 | 2,030 | 2,010 | 2,020 | 52,000 | 1,836.36 |
1995-04-05 | 2,020 | 2,040 | 2,000 | 2,020 | 94,000 | 1,836.36 |
1995-04-04 | 2,000 | 2,040 | 1,980 | 2,030 | 87,000 | 1,845.45 |
1995-04-03 | 2,090 | 2,090 | 1,940 | 1,970 | 74,000 | 1,790.91 |
1995-03-31 | 2,130 | 2,140 | 2,100 | 2,120 | 101,000 | 1,927.27 |
1995-03-30 | 2,050 | 2,110 | 2,020 | 2,050 | 56,000 | 1,863.64 |
1995-03-29 | 2,010 | 2,040 | 1,980 | 2,020 | 83,000 | 1,836.36 |
1995-03-28 | 2,020 | 2,020 | 1,990 | 2,020 | 26,000 | 1,836.36 |
1995-03-27 | 1,920 | 1,980 | 1,920 | 1,950 | 90,000 | 1,772.73 |
1995-03-24 | 1,950 | 1,950 | 1,880 | 1,900 | 89,000 | 1,727.27 |
1995-03-23 | 1,960 | 1,960 | 1,900 | 1,940 | 112,000 | 1,763.64 |
1995-03-22 | 2,050 | 2,050 | 1,980 | 2,030 | 79,000 | 1,845.45 |
1995-03-20 | 1,980 | 2,040 | 1,980 | 2,030 | 76,000 | 1,845.45 |
1995-03-17 | 2,080 | 2,080 | 2,050 | 2,050 | 112,000 | 1,863.64 |
1995-03-16 | 2,110 | 2,110 | 2,060 | 2,080 | 55,000 | 1,890.91 |
1995-03-15 | 2,070 | 2,110 | 2,070 | 2,110 | 102,000 | 1,918.18 |
1995-03-14 | 2,160 | 2,160 | 2,080 | 2,080 | 38,000 | 1,890.91 |
1995-03-13 | 2,170 | 2,170 | 2,120 | 2,150 | 77,000 | 1,954.55 |
1995-03-10 | 2,140 | 2,180 | 2,130 | 2,170 | 209,000 | 1,972.73 |
1995-03-09 | 2,170 | 2,230 | 2,160 | 2,180 | 69,000 | 1,981.82 |
1995-03-08 | 2,180 | 2,210 | 2,140 | 2,190 | 182,000 | 1,990.91 |
1995-03-07 | 2,260 | 2,260 | 2,190 | 2,250 | 126,000 | 2,045.45 |
1995-03-06 | 2,260 | 2,300 | 2,240 | 2,300 | 285,000 | 2,090.91 |
1995-03-03 | 2,180 | 2,290 | 2,180 | 2,270 | 168,000 | 2,063.64 |
1995-03-02 | 2,140 | 2,200 | 2,140 | 2,200 | 133,000 | 2,000 |
1995-03-01 | 2,120 | 2,120 | 2,090 | 2,110 | 88,000 | 1,918.18 |
1995-02-28 | 2,060 | 2,110 | 2,060 | 2,110 | 149,000 | 1,918.18 |
1995-02-27 | 2,080 | 2,100 | 2,030 | 2,050 | 75,000 | 1,863.64 |
1995-02-24 | 2,150 | 2,150 | 2,120 | 2,140 | 60,000 | 1,945.45 |
1995-02-23 | 2,180 | 2,180 | 2,130 | 2,130 | 80,000 | 1,936.36 |
1995-02-22 | 2,160 | 2,180 | 2,160 | 2,160 | 126,000 | 1,963.64 |
1995-02-21 | 2,210 | 2,220 | 2,160 | 2,200 | 325,000 | 2,000 |
1995-02-20 | 2,270 | 2,270 | 2,220 | 2,220 | 91,000 | 2,018.18 |
1995-02-17 | 2,230 | 2,270 | 2,230 | 2,270 | 75,000 | 2,063.64 |
1995-02-16 | 2,210 | 2,230 | 2,190 | 2,230 | 119,000 | 2,027.27 |
1995-02-15 | 2,270 | 2,270 | 2,220 | 2,250 | 53,000 | 2,045.45 |
1995-02-14 | 2,290 | 2,290 | 2,270 | 2,270 | 26,000 | 2,063.64 |
1995-02-13 | 2,320 | 2,320 | 2,290 | 2,290 | 5,000 | 2,081.82 |
1995-02-10 | 2,260 | 2,290 | 2,260 | 2,290 | 29,000 | 2,081.82 |
1995-02-09 | 2,330 | 2,330 | 2,280 | 2,300 | 132,000 | 2,090.91 |
1995-02-08 | 2,340 | 2,350 | 2,320 | 2,320 | 39,000 | 2,109.09 |
1995-02-07 | 2,360 | 2,380 | 2,360 | 2,380 | 99,000 | 2,163.64 |
1995-02-06 | 2,370 | 2,380 | 2,370 | 2,380 | 72,000 | 2,163.64 |
1995-02-03 | 2,370 | 2,380 | 2,370 | 2,380 | 54,000 | 2,163.64 |
1995-02-02 | 2,390 | 2,400 | 2,350 | 2,390 | 182,000 | 2,172.73 |
1995-02-01 | 2,380 | 2,420 | 2,370 | 2,380 | 145,000 | 2,163.64 |
1995-01-31 | 2,380 | 2,390 | 2,370 | 2,390 | 73,000 | 2,172.73 |
1995-01-30 | 2,370 | 2,380 | 2,370 | 2,380 | 28,000 | 2,163.64 |
1995-01-27 | 2,360 | 2,380 | 2,360 | 2,360 | 57,000 | 2,145.45 |
1995-01-26 | 2,400 | 2,420 | 2,360 | 2,380 | 116,000 | 2,163.64 |
1995-01-25 | 2,360 | 2,420 | 2,360 | 2,400 | 107,000 | 2,181.82 |
1995-01-24 | 2,360 | 2,380 | 2,340 | 2,340 | 88,000 | 2,127.27 |
1995-01-23 | 2,360 | 2,400 | 2,360 | 2,380 | 132,000 | 2,163.64 |
1995-01-20 | 2,450 | 2,450 | 2,380 | 2,380 | 129,000 | 2,163.64 |
1995-01-19 | 2,450 | 2,490 | 2,450 | 2,450 | 107,000 | 2,227.27 |
1995-01-18 | 2,470 | 2,470 | 2,420 | 2,460 | 64,000 | 2,236.36 |
1995-01-17 | 2,500 | 2,510 | 2,470 | 2,470 | 96,000 | 2,245.45 |
1995-01-13 | 2,480 | 2,520 | 2,480 | 2,500 | 223,000 | 2,272.73 |
1995-01-12 | 2,530 | 2,530 | 2,500 | 2,520 | 69,000 | 2,290.91 |
1995-01-11 | 2,520 | 2,520 | 2,510 | 2,520 | 100,000 | 2,290.91 |
1995-01-10 | 2,520 | 2,520 | 2,500 | 2,500 | 100,000 | 2,272.73 |
1995-01-09 | 2,530 | 2,540 | 2,520 | 2,530 | 112,000 | 2,300 |
1995-01-06 | 2,540 | 2,540 | 2,530 | 2,540 | 104,000 | 2,309.09 |
1995-01-05 | 2,520 | 2,540 | 2,510 | 2,520 | 91,000 | 2,290.91 |
1995-01-04 | 2,540 | 2,550 | 2,540 | 2,540 | 74,000 | 2,309.09 |
分割・併合履歴 : [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1983-09-27]1株→1.1株