6770 アルプスアルパイン(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 | 1,170 | 1,190 | 1,170 | 1,190 | 91,000 | 1,190 |
| 1995-12-28 | 1,170 | 1,180 | 1,160 | 1,160 | 106,000 | 1,160 |
| 1995-12-27 | 1,180 | 1,180 | 1,160 | 1,170 | 124,000 | 1,170 |
| 1995-12-26 | 1,180 | 1,190 | 1,170 | 1,190 | 99,000 | 1,190 |
| 1995-12-25 | 1,170 | 1,190 | 1,160 | 1,190 | 358,000 | 1,190 |
| 1995-12-22 | 1,150 | 1,160 | 1,140 | 1,160 | 141,000 | 1,160 |
| 1995-12-21 | 1,150 | 1,150 | 1,130 | 1,150 | 106,000 | 1,150 |
| 1995-12-20 | 1,140 | 1,160 | 1,140 | 1,160 | 416,000 | 1,160 |
| 1995-12-19 | 1,130 | 1,130 | 1,120 | 1,120 | 178,000 | 1,120 |
| 1995-12-18 | 1,140 | 1,150 | 1,130 | 1,130 | 153,000 | 1,130 |
| 1995-12-15 | 1,140 | 1,140 | 1,130 | 1,130 | 100,000 | 1,130 |
| 1995-12-14 | 1,130 | 1,150 | 1,120 | 1,140 | 122,000 | 1,140 |
| 1995-12-13 | 1,150 | 1,160 | 1,140 | 1,150 | 113,000 | 1,150 |
| 1995-12-12 | 1,150 | 1,160 | 1,140 | 1,150 | 175,000 | 1,150 |
| 1995-12-11 | 1,160 | 1,160 | 1,140 | 1,140 | 55,000 | 1,140 |
| 1995-12-08 | 1,170 | 1,170 | 1,150 | 1,160 | 316,000 | 1,160 |
| 1995-12-07 | 1,140 | 1,170 | 1,140 | 1,150 | 332,000 | 1,150 |
| 1995-12-06 | 1,100 | 1,130 | 1,100 | 1,130 | 113,000 | 1,130 |
| 1995-12-05 | 1,100 | 1,110 | 1,100 | 1,100 | 45,000 | 1,100 |
| 1995-12-04 | 1,120 | 1,130 | 1,100 | 1,100 | 101,000 | 1,100 |
| 1995-12-01 | 1,100 | 1,110 | 1,080 | 1,110 | 95,000 | 1,110 |
| 1995-11-30 | 1,080 | 1,100 | 1,080 | 1,100 | 142,000 | 1,100 |
| 1995-11-29 | 1,070 | 1,080 | 1,060 | 1,070 | 135,000 | 1,070 |
| 1995-11-28 | 1,090 | 1,100 | 1,060 | 1,070 | 283,000 | 1,070 |
| 1995-11-27 | 1,070 | 1,090 | 1,060 | 1,070 | 217,000 | 1,070 |
| 1995-11-24 | 1,060 | 1,080 | 1,050 | 1,060 | 196,000 | 1,060 |
| 1995-11-22 | 1,080 | 1,090 | 1,040 | 1,060 | 281,000 | 1,060 |
| 1995-11-21 | 1,100 | 1,100 | 1,060 | 1,080 | 57,000 | 1,080 |
| 1995-11-20 | 1,100 | 1,100 | 1,060 | 1,060 | 76,000 | 1,060 |
| 1995-11-17 | 1,080 | 1,100 | 1,060 | 1,100 | 162,000 | 1,100 |
| 1995-11-16 | 1,050 | 1,070 | 1,050 | 1,070 | 73,000 | 1,070 |
| 1995-11-15 | 1,070 | 1,080 | 1,050 | 1,050 | 187,000 | 1,050 |
| 1995-11-14 | 1,080 | 1,090 | 1,070 | 1,070 | 93,000 | 1,070 |
| 1995-11-13 | 1,080 | 1,100 | 1,080 | 1,080 | 77,000 | 1,080 |
| 1995-11-10 | 1,080 | 1,100 | 1,080 | 1,100 | 93,000 | 1,100 |
| 1995-11-09 | 1,080 | 1,090 | 1,070 | 1,090 | 79,000 | 1,090 |
| 1995-11-08 | 1,110 | 1,110 | 1,080 | 1,090 | 54,000 | 1,090 |
| 1995-11-07 | 1,130 | 1,130 | 1,100 | 1,120 | 137,000 | 1,120 |
| 1995-11-06 | 1,130 | 1,130 | 1,120 | 1,130 | 288,000 | 1,130 |
| 1995-11-02 | 1,100 | 1,120 | 1,100 | 1,110 | 227,000 | 1,110 |
| 1995-11-01 | 1,060 | 1,090 | 1,050 | 1,080 | 194,000 | 1,080 |
| 1995-10-31 | 1,060 | 1,070 | 1,040 | 1,050 | 515,000 | 1,050 |
| 1995-10-30 | 1,060 | 1,060 | 1,030 | 1,030 | 180,000 | 1,030 |
| 1995-10-27 | 1,070 | 1,090 | 1,060 | 1,090 | 110,000 | 1,090 |
| 1995-10-26 | 1,120 | 1,120 | 1,060 | 1,060 | 229,000 | 1,060 |
| 1995-10-25 | 1,120 | 1,130 | 1,110 | 1,120 | 221,000 | 1,120 |
| 1995-10-24 | 1,110 | 1,130 | 1,100 | 1,120 | 153,000 | 1,120 |
| 1995-10-23 | 1,090 | 1,100 | 1,080 | 1,100 | 278,000 | 1,100 |
| 1995-10-20 | 1,080 | 1,090 | 1,080 | 1,090 | 163,000 | 1,090 |
| 1995-10-19 | 1,080 | 1,080 | 1,060 | 1,070 | 171,000 | 1,070 |
| 1995-10-18 | 1,070 | 1,090 | 1,070 | 1,080 | 25,000 | 1,080 |
| 1995-10-17 | 1,090 | 1,100 | 1,070 | 1,100 | 41,000 | 1,100 |
| 1995-10-16 | 1,070 | 1,100 | 1,070 | 1,100 | 51,000 | 1,100 |
| 1995-10-13 | 1,090 | 1,090 | 1,070 | 1,070 | 166,000 | 1,070 |
| 1995-10-12 | 1,090 | 1,100 | 1,080 | 1,100 | 229,000 | 1,100 |
| 1995-10-11 | 1,110 | 1,110 | 1,070 | 1,090 | 54,000 | 1,090 |
| 1995-10-09 | 1,140 | 1,140 | 1,110 | 1,110 | 93,000 | 1,110 |
| 1995-10-06 | 1,120 | 1,120 | 1,100 | 1,120 | 159,000 | 1,120 |
| 1995-10-05 | 1,080 | 1,120 | 1,080 | 1,120 | 136,000 | 1,120 |
| 1995-10-04 | 1,110 | 1,110 | 1,080 | 1,080 | 250,000 | 1,080 |
| 1995-10-03 | 1,070 | 1,100 | 1,070 | 1,100 | 278,000 | 1,100 |
| 1995-10-02 | 1,050 | 1,060 | 1,040 | 1,050 | 171,000 | 1,050 |
| 1995-09-29 | 1,060 | 1,060 | 1,040 | 1,040 | 190,000 | 1,040 |
| 1995-09-28 | 1,080 | 1,080 | 1,060 | 1,060 | 86,000 | 1,060 |
| 1995-09-27 | 1,080 | 1,080 | 1,060 | 1,080 | 178,000 | 1,080 |
| 1995-09-26 | 1,080 | 1,080 | 1,050 | 1,060 | 122,000 | 1,060 |
| 1995-09-25 | 1,100 | 1,100 | 1,080 | 1,100 | 107,000 | 1,100 |
| 1995-09-22 | 1,060 | 1,080 | 1,040 | 1,080 | 253,000 | 1,080 |
| 1995-09-21 | 1,060 | 1,080 | 1,050 | 1,080 | 230,000 | 1,080 |
| 1995-09-20 | 1,110 | 1,120 | 1,080 | 1,080 | 256,000 | 1,080 |
| 1995-09-19 | 1,100 | 1,130 | 1,100 | 1,110 | 233,000 | 1,110 |
| 1995-09-18 | 1,180 | 1,180 | 1,110 | 1,120 | 290,000 | 1,120 |
| 1995-09-14 | 1,170 | 1,170 | 1,140 | 1,150 | 333,000 | 1,150 |
| 1995-09-13 | 1,170 | 1,170 | 1,140 | 1,140 | 213,000 | 1,140 |
| 1995-09-12 | 1,170 | 1,190 | 1,150 | 1,180 | 266,000 | 1,180 |
| 1995-09-11 | 1,180 | 1,180 | 1,140 | 1,170 | 279,000 | 1,170 |
| 1995-09-08 | 1,180 | 1,190 | 1,140 | 1,140 | 723,000 | 1,140 |
| 1995-09-07 | 1,160 | 1,160 | 1,120 | 1,140 | 245,000 | 1,140 |
| 1995-09-06 | 1,190 | 1,200 | 1,150 | 1,180 | 260,000 | 1,180 |
| 1995-09-05 | 1,190 | 1,200 | 1,130 | 1,200 | 339,000 | 1,200 |
| 1995-09-04 | 1,230 | 1,230 | 1,200 | 1,200 | 172,000 | 1,200 |
| 1995-09-01 | 1,190 | 1,230 | 1,180 | 1,220 | 102,000 | 1,220 |
| 1995-08-31 | 1,170 | 1,210 | 1,170 | 1,210 | 289,000 | 1,210 |
| 1995-08-30 | 1,200 | 1,210 | 1,180 | 1,190 | 383,000 | 1,190 |
| 1995-08-29 | 1,150 | 1,180 | 1,140 | 1,180 | 215,000 | 1,180 |
| 1995-08-28 | 1,110 | 1,160 | 1,100 | 1,150 | 223,000 | 1,150 |
| 1995-08-25 | 1,140 | 1,150 | 1,070 | 1,070 | 609,000 | 1,070 |
| 1995-08-24 | 1,130 | 1,140 | 1,120 | 1,140 | 231,000 | 1,140 |
| 1995-08-23 | 1,170 | 1,170 | 1,140 | 1,140 | 152,000 | 1,140 |
| 1995-08-22 | 1,180 | 1,190 | 1,170 | 1,170 | 182,000 | 1,170 |
| 1995-08-21 | 1,240 | 1,240 | 1,200 | 1,200 | 73,000 | 1,200 |
| 1995-08-18 | 1,230 | 1,240 | 1,220 | 1,240 | 217,000 | 1,240 |
| 1995-08-17 | 1,250 | 1,250 | 1,220 | 1,250 | 141,000 | 1,250 |
| 1995-08-16 | 1,260 | 1,260 | 1,240 | 1,250 | 505,000 | 1,250 |
| 1995-08-15 | 1,160 | 1,190 | 1,160 | 1,180 | 117,000 | 1,180 |
| 1995-08-14 | 1,190 | 1,190 | 1,170 | 1,170 | 109,000 | 1,170 |
| 1995-08-11 | 1,190 | 1,200 | 1,180 | 1,190 | 274,000 | 1,190 |
| 1995-08-10 | 1,180 | 1,210 | 1,180 | 1,190 | 608,000 | 1,190 |
| 1995-08-09 | 1,150 | 1,200 | 1,150 | 1,180 | 854,000 | 1,180 |
| 1995-08-08 | 1,130 | 1,170 | 1,120 | 1,170 | 477,000 | 1,170 |
| 1995-08-07 | 1,150 | 1,160 | 1,130 | 1,130 | 332,000 | 1,130 |
| 1995-08-04 | 1,130 | 1,130 | 1,110 | 1,130 | 115,000 | 1,130 |
| 1995-08-03 | 1,100 | 1,140 | 1,090 | 1,140 | 641,000 | 1,140 |
| 1995-08-02 | 1,030 | 1,070 | 1,030 | 1,060 | 186,000 | 1,060 |
| 1995-08-01 | 1,040 | 1,040 | 1,030 | 1,030 | 81,000 | 1,030 |
| 1995-07-31 | 1,050 | 1,050 | 1,030 | 1,040 | 106,000 | 1,040 |
| 1995-07-28 | 1,050 | 1,060 | 1,030 | 1,040 | 185,000 | 1,040 |
| 1995-07-27 | 1,020 | 1,050 | 1,010 | 1,050 | 452,000 | 1,050 |
| 1995-07-26 | 1,010 | 1,020 | 1,000 | 1,010 | 81,000 | 1,010 |
| 1995-07-25 | 1,010 | 1,020 | 1,000 | 1,020 | 61,000 | 1,020 |
| 1995-07-24 | 1,020 | 1,030 | 1,010 | 1,030 | 79,000 | 1,030 |
| 1995-07-21 | 1,030 | 1,030 | 1,000 | 1,020 | 126,000 | 1,020 |
| 1995-07-20 | 1,000 | 1,010 | 998 | 1,010 | 227,000 | 1,010 |
| 1995-07-19 | 1,010 | 1,030 | 1,000 | 1,030 | 60,000 | 1,030 |
| 1995-07-18 | 1,050 | 1,060 | 1,040 | 1,040 | 314,000 | 1,040 |
| 1995-07-17 | 1,030 | 1,070 | 1,030 | 1,030 | 160,000 | 1,030 |
| 1995-07-14 | 1,030 | 1,030 | 1,000 | 1,030 | 87,000 | 1,030 |
| 1995-07-13 | 1,050 | 1,050 | 1,010 | 1,010 | 256,000 | 1,010 |
| 1995-07-12 | 1,040 | 1,070 | 1,030 | 1,040 | 215,000 | 1,040 |
| 1995-07-11 | 1,000 | 1,020 | 985 | 1,020 | 148,000 | 1,020 |
| 1995-07-10 | 1,020 | 1,030 | 1,000 | 1,000 | 340,000 | 1,000 |
| 1995-07-07 | 930 | 985 | 920 | 923 | 434,000 | 923 |
| 1995-07-06 | 880 | 900 | 880 | 900 | 108,000 | 900 |
| 1995-07-05 | 875 | 880 | 873 | 880 | 59,000 | 880 |
| 1995-07-04 | 881 | 885 | 870 | 877 | 65,000 | 877 |
| 1995-07-03 | 870 | 880 | 870 | 871 | 18,000 | 871 |
| 1995-06-30 | 870 | 888 | 860 | 888 | 189,000 | 888 |
| 1995-06-29 | 881 | 881 | 850 | 850 | 81,000 | 850 |
| 1995-06-28 | 850 | 856 | 840 | 856 | 31,000 | 856 |
| 1995-06-27 | 887 | 887 | 850 | 850 | 79,000 | 850 |
| 1995-06-26 | 895 | 897 | 885 | 886 | 164,000 | 886 |
| 1995-06-23 | 890 | 890 | 887 | 889 | 215,000 | 889 |
| 1995-06-22 | 884 | 884 | 853 | 855 | 61,000 | 855 |
| 1995-06-21 | 875 | 888 | 875 | 883 | 78,000 | 883 |
| 1995-06-20 | 862 | 875 | 861 | 875 | 137,000 | 875 |
| 1995-06-19 | 857 | 865 | 853 | 861 | 96,000 | 861 |
| 1995-06-16 | 866 | 866 | 836 | 837 | 71,000 | 837 |
| 1995-06-15 | 835 | 841 | 821 | 826 | 118,000 | 826 |
| 1995-06-14 | 860 | 865 | 845 | 845 | 100,000 | 845 |
| 1995-06-13 | 875 | 875 | 866 | 874 | 97,000 | 874 |
| 1995-06-12 | 860 | 870 | 860 | 865 | 56,000 | 865 |
| 1995-06-09 | 903 | 903 | 870 | 870 | 108,000 | 870 |
| 1995-06-08 | 904 | 908 | 900 | 908 | 56,000 | 908 |
| 1995-06-07 | 923 | 924 | 920 | 924 | 24,000 | 924 |
| 1995-06-06 | 923 | 925 | 922 | 924 | 74,000 | 924 |
| 1995-06-05 | 924 | 925 | 910 | 925 | 34,000 | 925 |
| 1995-06-02 | 925 | 927 | 915 | 925 | 184,000 | 925 |
| 1995-06-01 | 934 | 935 | 921 | 925 | 92,000 | 925 |
| 1995-05-31 | 940 | 940 | 925 | 934 | 137,000 | 934 |
| 1995-05-30 | 940 | 941 | 940 | 940 | 27,000 | 940 |
| 1995-05-29 | 925 | 945 | 921 | 945 | 68,000 | 945 |
| 1995-05-26 | 945 | 948 | 945 | 945 | 28,000 | 945 |
| 1995-05-25 | 970 | 970 | 941 | 948 | 127,000 | 948 |
| 1995-05-24 | 946 | 955 | 943 | 955 | 149,000 | 955 |
| 1995-05-23 | 937 | 947 | 931 | 947 | 166,000 | 947 |
| 1995-05-22 | 950 | 950 | 936 | 945 | 36,000 | 945 |
| 1995-05-19 | 950 | 950 | 935 | 950 | 360,000 | 950 |
| 1995-05-18 | 961 | 961 | 950 | 950 | 139,000 | 950 |
| 1995-05-17 | 958 | 961 | 958 | 961 | 51,000 | 961 |
| 1995-05-16 | 960 | 960 | 958 | 960 | 60,000 | 960 |
| 1995-05-15 | 942 | 955 | 941 | 955 | 37,000 | 955 |
| 1995-05-12 | 943 | 944 | 936 | 936 | 83,000 | 936 |
| 1995-05-11 | 971 | 971 | 944 | 944 | 98,000 | 944 |
| 1995-05-10 | 971 | 975 | 971 | 975 | 45,000 | 975 |
| 1995-05-09 | 981 | 989 | 973 | 973 | 34,000 | 973 |
| 1995-05-08 | 975 | 985 | 970 | 984 | 89,000 | 984 |
| 1995-05-02 | 973 | 974 | 970 | 973 | 25,000 | 973 |
| 1995-05-01 | 970 | 974 | 970 | 974 | 63,000 | 974 |
| 1995-04-28 | 955 | 970 | 949 | 970 | 64,000 | 970 |
| 1995-04-27 | 940 | 964 | 940 | 951 | 129,000 | 951 |
| 1995-04-26 | 969 | 969 | 940 | 940 | 83,000 | 940 |
| 1995-04-25 | 975 | 975 | 960 | 970 | 119,000 | 970 |
| 1995-04-24 | 980 | 980 | 975 | 975 | 55,000 | 975 |
| 1995-04-21 | 975 | 975 | 967 | 975 | 174,000 | 975 |
| 1995-04-20 | 965 | 965 | 951 | 955 | 329,000 | 955 |
| 1995-04-19 | 960 | 960 | 950 | 955 | 162,000 | 955 |
| 1995-04-18 | 984 | 984 | 960 | 960 | 248,000 | 960 |
| 1995-04-17 | 985 | 990 | 974 | 990 | 42,000 | 990 |
| 1995-04-14 | 991 | 991 | 990 | 990 | 140,000 | 990 |
| 1995-04-13 | 994 | 998 | 990 | 990 | 29,000 | 990 |
| 1995-04-12 | 989 | 1,000 | 989 | 1,000 | 74,000 | 1,000 |
| 1995-04-11 | 983 | 984 | 970 | 980 | 49,000 | 980 |
| 1995-04-10 | 969 | 990 | 960 | 984 | 107,000 | 984 |
| 1995-04-07 | 961 | 979 | 960 | 970 | 111,000 | 970 |
| 1995-04-06 | 986 | 988 | 971 | 971 | 33,000 | 971 |
| 1995-04-05 | 990 | 990 | 986 | 988 | 60,000 | 988 |
| 1995-04-04 | 990 | 990 | 970 | 989 | 133,000 | 989 |
| 1995-04-03 | 994 | 999 | 975 | 994 | 225,000 | 994 |
| 1995-03-31 | 1,030 | 1,030 | 995 | 1,010 | 306,000 | 1,010 |
| 1995-03-30 | 1,010 | 1,020 | 995 | 995 | 131,000 | 995 |
| 1995-03-29 | 1,020 | 1,030 | 1,000 | 1,030 | 91,000 | 1,030 |
| 1995-03-28 | 995 | 1,040 | 995 | 1,040 | 203,000 | 1,040 |
| 1995-03-27 | 945 | 996 | 945 | 988 | 167,000 | 988 |
| 1995-03-24 | 940 | 958 | 930 | 935 | 356,000 | 935 |
| 1995-03-23 | 955 | 960 | 940 | 950 | 191,000 | 950 |
| 1995-03-22 | 970 | 980 | 955 | 960 | 130,000 | 960 |
| 1995-03-20 | 971 | 982 | 959 | 980 | 76,000 | 980 |
| 1995-03-17 | 982 | 998 | 960 | 971 | 236,000 | 971 |
| 1995-03-16 | 1,020 | 1,020 | 992 | 1,000 | 453,000 | 1,000 |
| 1995-03-15 | 1,040 | 1,050 | 1,030 | 1,050 | 63,000 | 1,050 |
| 1995-03-14 | 1,050 | 1,050 | 1,040 | 1,050 | 108,000 | 1,050 |
| 1995-03-13 | 1,060 | 1,060 | 1,030 | 1,050 | 154,000 | 1,050 |
| 1995-03-10 | 1,060 | 1,070 | 1,050 | 1,060 | 253,000 | 1,060 |
| 1995-03-09 | 1,060 | 1,070 | 1,040 | 1,060 | 316,000 | 1,060 |
| 1995-03-08 | 1,060 | 1,060 | 1,000 | 1,040 | 565,000 | 1,040 |
| 1995-03-07 | 1,110 | 1,110 | 1,060 | 1,070 | 210,000 | 1,070 |
| 1995-03-06 | 1,140 | 1,140 | 1,120 | 1,120 | 206,000 | 1,120 |
| 1995-03-03 | 1,130 | 1,150 | 1,120 | 1,130 | 234,000 | 1,130 |
| 1995-03-02 | 1,150 | 1,170 | 1,130 | 1,150 | 290,000 | 1,150 |
| 1995-03-01 | 1,130 | 1,140 | 1,120 | 1,130 | 55,000 | 1,130 |
| 1995-02-28 | 1,130 | 1,150 | 1,110 | 1,150 | 159,000 | 1,150 |
| 1995-02-27 | 1,120 | 1,130 | 1,110 | 1,120 | 210,000 | 1,120 |
| 1995-02-24 | 1,190 | 1,200 | 1,160 | 1,160 | 130,000 | 1,160 |
| 1995-02-23 | 1,180 | 1,190 | 1,160 | 1,190 | 350,000 | 1,190 |
| 1995-02-22 | 1,160 | 1,190 | 1,160 | 1,170 | 271,000 | 1,170 |
| 1995-02-21 | 1,180 | 1,180 | 1,180 | 1,180 | 258,000 | 1,180 |
| 1995-02-20 | 1,160 | 1,180 | 1,150 | 1,180 | 272,000 | 1,180 |
| 1995-02-17 | 1,130 | 1,160 | 1,110 | 1,140 | 555,000 | 1,140 |
| 1995-02-16 | 1,150 | 1,160 | 1,130 | 1,130 | 354,000 | 1,130 |
| 1995-02-15 | 1,160 | 1,160 | 1,130 | 1,140 | 452,000 | 1,140 |
| 1995-02-14 | 1,190 | 1,190 | 1,170 | 1,170 | 203,000 | 1,170 |
| 1995-02-13 | 1,200 | 1,200 | 1,190 | 1,200 | 110,000 | 1,200 |
| 1995-02-10 | 1,180 | 1,210 | 1,180 | 1,200 | 175,000 | 1,200 |
| 1995-02-09 | 1,150 | 1,180 | 1,150 | 1,160 | 292,000 | 1,160 |
| 1995-02-08 | 1,140 | 1,180 | 1,140 | 1,150 | 193,000 | 1,150 |
| 1995-02-07 | 1,140 | 1,150 | 1,130 | 1,130 | 321,000 | 1,130 |
| 1995-02-06 | 1,140 | 1,150 | 1,140 | 1,140 | 169,000 | 1,140 |
| 1995-02-03 | 1,130 | 1,140 | 1,110 | 1,130 | 114,000 | 1,130 |
| 1995-02-02 | 1,150 | 1,160 | 1,130 | 1,140 | 68,000 | 1,140 |
| 1995-02-01 | 1,110 | 1,180 | 1,110 | 1,160 | 2,155,000 | 1,160 |
| 1995-01-31 | 1,160 | 1,170 | 1,130 | 1,130 | 153,000 | 1,130 |
| 1995-01-30 | 1,160 | 1,210 | 1,160 | 1,200 | 220,000 | 1,200 |
| 1995-01-27 | 1,180 | 1,180 | 1,150 | 1,180 | 152,000 | 1,180 |
| 1995-01-26 | 1,200 | 1,200 | 1,180 | 1,200 | 84,000 | 1,200 |
| 1995-01-25 | 1,200 | 1,210 | 1,180 | 1,200 | 97,000 | 1,200 |
| 1995-01-24 | 1,160 | 1,210 | 1,160 | 1,180 | 108,000 | 1,180 |
| 1995-01-23 | 1,240 | 1,240 | 1,150 | 1,150 | 376,000 | 1,150 |
| 1995-01-20 | 1,230 | 1,240 | 1,220 | 1,240 | 210,000 | 1,240 |
| 1995-01-19 | 1,290 | 1,290 | 1,250 | 1,250 | 147,000 | 1,250 |
| 1995-01-18 | 1,290 | 1,300 | 1,270 | 1,300 | 68,000 | 1,300 |
| 1995-01-17 | 1,320 | 1,320 | 1,290 | 1,290 | 139,000 | 1,290 |
| 1995-01-13 | 1,340 | 1,340 | 1,310 | 1,310 | 175,000 | 1,310 |
| 1995-01-12 | 1,350 | 1,350 | 1,340 | 1,350 | 127,000 | 1,350 |
| 1995-01-11 | 1,350 | 1,370 | 1,350 | 1,370 | 303,000 | 1,370 |
| 1995-01-10 | 1,330 | 1,350 | 1,330 | 1,340 | 267,000 | 1,340 |
| 1995-01-09 | 1,320 | 1,320 | 1,320 | 1,320 | 13,000 | 1,320 |
| 1995-01-06 | 1,320 | 1,330 | 1,310 | 1,320 | 89,000 | 1,320 |
| 1995-01-05 | 1,330 | 1,350 | 1,320 | 1,340 | 37,000 | 1,340 |
| 1995-01-04 | 1,330 | 1,330 | 1,320 | 1,320 | 12,000 | 1,320 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
