6996 ニチコン(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 | 1,510 | 1,520 | 1,510 | 1,520 | 29,000 | 1,520 |
| 1995-12-28 | 1,500 | 1,500 | 1,480 | 1,490 | 79,000 | 1,490 |
| 1995-12-27 | 1,520 | 1,520 | 1,500 | 1,500 | 68,000 | 1,500 |
| 1995-12-26 | 1,500 | 1,520 | 1,490 | 1,490 | 108,000 | 1,490 |
| 1995-12-25 | 1,520 | 1,520 | 1,490 | 1,520 | 168,000 | 1,520 |
| 1995-12-22 | 1,430 | 1,500 | 1,420 | 1,500 | 338,000 | 1,500 |
| 1995-12-21 | 1,410 | 1,420 | 1,400 | 1,410 | 91,000 | 1,410 |
| 1995-12-20 | 1,420 | 1,420 | 1,410 | 1,410 | 277,000 | 1,410 |
| 1995-12-19 | 1,430 | 1,430 | 1,400 | 1,410 | 251,000 | 1,410 |
| 1995-12-18 | 1,470 | 1,470 | 1,440 | 1,450 | 140,000 | 1,450 |
| 1995-12-15 | 1,490 | 1,490 | 1,460 | 1,470 | 88,000 | 1,470 |
| 1995-12-14 | 1,490 | 1,500 | 1,480 | 1,490 | 106,000 | 1,490 |
| 1995-12-13 | 1,490 | 1,500 | 1,480 | 1,500 | 117,000 | 1,500 |
| 1995-12-12 | 1,470 | 1,500 | 1,470 | 1,490 | 189,000 | 1,490 |
| 1995-12-11 | 1,490 | 1,490 | 1,460 | 1,460 | 100,000 | 1,460 |
| 1995-12-08 | 1,510 | 1,520 | 1,490 | 1,490 | 195,000 | 1,490 |
| 1995-12-07 | 1,510 | 1,530 | 1,510 | 1,530 | 349,000 | 1,530 |
| 1995-12-06 | 1,520 | 1,530 | 1,480 | 1,490 | 333,000 | 1,490 |
| 1995-12-05 | 1,560 | 1,560 | 1,510 | 1,510 | 105,000 | 1,510 |
| 1995-12-04 | 1,580 | 1,580 | 1,550 | 1,560 | 258,000 | 1,560 |
| 1995-12-01 | 1,550 | 1,560 | 1,540 | 1,550 | 578,000 | 1,550 |
| 1995-11-30 | 1,520 | 1,560 | 1,520 | 1,540 | 497,000 | 1,540 |
| 1995-11-29 | 1,480 | 1,510 | 1,480 | 1,510 | 237,000 | 1,510 |
| 1995-11-28 | 1,450 | 1,480 | 1,450 | 1,460 | 74,000 | 1,460 |
| 1995-11-27 | 1,430 | 1,450 | 1,430 | 1,450 | 105,000 | 1,450 |
| 1995-11-24 | 1,380 | 1,400 | 1,380 | 1,400 | 91,000 | 1,400 |
| 1995-11-22 | 1,430 | 1,430 | 1,400 | 1,410 | 168,000 | 1,410 |
| 1995-11-21 | 1,410 | 1,440 | 1,410 | 1,440 | 83,000 | 1,440 |
| 1995-11-20 | 1,410 | 1,440 | 1,410 | 1,410 | 198,000 | 1,410 |
| 1995-11-17 | 1,430 | 1,440 | 1,410 | 1,410 | 301,000 | 1,410 |
| 1995-11-16 | 1,460 | 1,460 | 1,420 | 1,430 | 224,000 | 1,430 |
| 1995-11-15 | 1,480 | 1,480 | 1,460 | 1,460 | 112,000 | 1,460 |
| 1995-11-14 | 1,510 | 1,520 | 1,480 | 1,480 | 318,000 | 1,480 |
| 1995-11-13 | 1,480 | 1,540 | 1,480 | 1,510 | 602,000 | 1,510 |
| 1995-11-10 | 1,470 | 1,480 | 1,450 | 1,470 | 516,000 | 1,470 |
| 1995-11-09 | 1,360 | 1,460 | 1,360 | 1,450 | 325,000 | 1,450 |
| 1995-11-08 | 1,350 | 1,380 | 1,350 | 1,380 | 77,000 | 1,380 |
| 1995-11-07 | 1,380 | 1,380 | 1,350 | 1,350 | 21,000 | 1,350 |
| 1995-11-06 | 1,390 | 1,400 | 1,380 | 1,380 | 62,000 | 1,380 |
| 1995-11-02 | 1,390 | 1,400 | 1,380 | 1,400 | 58,000 | 1,400 |
| 1995-11-01 | 1,380 | 1,400 | 1,360 | 1,360 | 105,000 | 1,360 |
| 1995-10-31 | 1,310 | 1,380 | 1,310 | 1,380 | 110,000 | 1,380 |
| 1995-10-30 | 1,330 | 1,330 | 1,300 | 1,310 | 134,000 | 1,310 |
| 1995-10-27 | 1,340 | 1,340 | 1,310 | 1,330 | 49,000 | 1,330 |
| 1995-10-26 | 1,350 | 1,350 | 1,340 | 1,350 | 31,000 | 1,350 |
| 1995-10-25 | 1,370 | 1,370 | 1,360 | 1,360 | 34,000 | 1,360 |
| 1995-10-24 | 1,360 | 1,370 | 1,360 | 1,360 | 49,000 | 1,360 |
| 1995-10-23 | 1,330 | 1,360 | 1,320 | 1,340 | 79,000 | 1,340 |
| 1995-10-20 | 1,330 | 1,340 | 1,300 | 1,320 | 176,000 | 1,320 |
| 1995-10-19 | 1,340 | 1,350 | 1,330 | 1,330 | 145,000 | 1,330 |
| 1995-10-18 | 1,310 | 1,340 | 1,300 | 1,320 | 240,000 | 1,320 |
| 1995-10-17 | 1,330 | 1,330 | 1,310 | 1,330 | 338,000 | 1,330 |
| 1995-10-16 | 1,340 | 1,340 | 1,320 | 1,320 | 44,000 | 1,320 |
| 1995-10-13 | 1,340 | 1,340 | 1,320 | 1,340 | 129,000 | 1,340 |
| 1995-10-12 | 1,350 | 1,360 | 1,340 | 1,340 | 81,000 | 1,340 |
| 1995-10-11 | 1,360 | 1,370 | 1,360 | 1,360 | 126,000 | 1,360 |
| 1995-10-09 | 1,420 | 1,420 | 1,360 | 1,360 | 69,000 | 1,360 |
| 1995-10-06 | 1,400 | 1,440 | 1,390 | 1,430 | 194,000 | 1,430 |
| 1995-10-05 | 1,380 | 1,400 | 1,360 | 1,380 | 56,000 | 1,380 |
| 1995-10-04 | 1,400 | 1,420 | 1,400 | 1,400 | 80,000 | 1,400 |
| 1995-10-03 | 1,380 | 1,380 | 1,370 | 1,380 | 45,000 | 1,380 |
| 1995-10-02 | 1,360 | 1,400 | 1,360 | 1,400 | 58,000 | 1,400 |
| 1995-09-29 | 1,370 | 1,370 | 1,340 | 1,340 | 43,000 | 1,340 |
| 1995-09-28 | 1,340 | 1,350 | 1,330 | 1,350 | 232,000 | 1,350 |
| 1995-09-27 | 1,320 | 1,330 | 1,320 | 1,320 | 90,000 | 1,320 |
| 1995-09-26 | 1,310 | 1,320 | 1,310 | 1,320 | 20,000 | 1,320 |
| 1995-09-25 | 1,310 | 1,310 | 1,280 | 1,280 | 100,000 | 1,280 |
| 1995-09-22 | 1,340 | 1,340 | 1,320 | 1,330 | 76,000 | 1,330 |
| 1995-09-21 | 1,380 | 1,380 | 1,360 | 1,380 | 53,000 | 1,380 |
| 1995-09-20 | 1,390 | 1,400 | 1,380 | 1,390 | 125,000 | 1,390 |
| 1995-09-19 | 1,370 | 1,390 | 1,360 | 1,390 | 63,000 | 1,390 |
| 1995-09-18 | 1,430 | 1,430 | 1,350 | 1,350 | 45,000 | 1,350 |
| 1995-09-14 | 1,430 | 1,430 | 1,420 | 1,430 | 104,000 | 1,430 |
| 1995-09-13 | 1,430 | 1,430 | 1,420 | 1,430 | 61,000 | 1,430 |
| 1995-09-12 | 1,470 | 1,470 | 1,420 | 1,440 | 172,000 | 1,440 |
| 1995-09-11 | 1,460 | 1,480 | 1,450 | 1,480 | 186,000 | 1,480 |
| 1995-09-08 | 1,430 | 1,510 | 1,430 | 1,460 | 804,000 | 1,460 |
| 1995-09-07 | 1,380 | 1,410 | 1,380 | 1,410 | 219,000 | 1,410 |
| 1995-09-06 | 1,360 | 1,390 | 1,360 | 1,370 | 149,000 | 1,370 |
| 1995-09-05 | 1,370 | 1,370 | 1,350 | 1,360 | 110,000 | 1,360 |
| 1995-09-04 | 1,380 | 1,390 | 1,330 | 1,350 | 151,000 | 1,350 |
| 1995-09-01 | 1,360 | 1,390 | 1,360 | 1,390 | 131,000 | 1,390 |
| 1995-08-31 | 1,430 | 1,440 | 1,400 | 1,400 | 55,000 | 1,400 |
| 1995-08-30 | 1,460 | 1,470 | 1,430 | 1,430 | 392,000 | 1,430 |
| 1995-08-29 | 1,370 | 1,490 | 1,370 | 1,460 | 506,000 | 1,460 |
| 1995-08-28 | 1,360 | 1,370 | 1,350 | 1,360 | 134,000 | 1,360 |
| 1995-08-25 | 1,370 | 1,380 | 1,350 | 1,350 | 47,000 | 1,350 |
| 1995-08-24 | 1,360 | 1,370 | 1,350 | 1,370 | 44,000 | 1,370 |
| 1995-08-23 | 1,360 | 1,370 | 1,340 | 1,350 | 151,000 | 1,350 |
| 1995-08-22 | 1,360 | 1,370 | 1,360 | 1,370 | 56,000 | 1,370 |
| 1995-08-21 | 1,390 | 1,390 | 1,380 | 1,390 | 44,000 | 1,390 |
| 1995-08-18 | 1,400 | 1,400 | 1,370 | 1,390 | 243,000 | 1,390 |
| 1995-08-17 | 1,420 | 1,430 | 1,410 | 1,410 | 306,000 | 1,410 |
| 1995-08-16 | 1,400 | 1,430 | 1,400 | 1,420 | 494,000 | 1,420 |
| 1995-08-15 | 1,340 | 1,390 | 1,340 | 1,380 | 346,000 | 1,380 |
| 1995-08-14 | 1,340 | 1,350 | 1,330 | 1,340 | 204,000 | 1,340 |
| 1995-08-11 | 1,390 | 1,390 | 1,360 | 1,360 | 110,000 | 1,360 |
| 1995-08-10 | 1,320 | 1,390 | 1,310 | 1,390 | 445,000 | 1,390 |
| 1995-08-09 | 1,310 | 1,330 | 1,310 | 1,320 | 175,000 | 1,320 |
| 1995-08-08 | 1,310 | 1,310 | 1,300 | 1,310 | 55,000 | 1,310 |
| 1995-08-07 | 1,330 | 1,340 | 1,300 | 1,310 | 64,000 | 1,310 |
| 1995-08-04 | 1,340 | 1,340 | 1,320 | 1,320 | 76,000 | 1,320 |
| 1995-08-03 | 1,330 | 1,360 | 1,310 | 1,360 | 521,000 | 1,360 |
| 1995-08-02 | 1,260 | 1,320 | 1,260 | 1,310 | 404,000 | 1,310 |
| 1995-08-01 | 1,260 | 1,270 | 1,260 | 1,270 | 206,000 | 1,270 |
| 1995-07-31 | 1,270 | 1,280 | 1,260 | 1,260 | 246,000 | 1,260 |
| 1995-07-28 | 1,230 | 1,270 | 1,220 | 1,270 | 335,000 | 1,270 |
| 1995-07-27 | 1,200 | 1,230 | 1,200 | 1,230 | 177,000 | 1,230 |
| 1995-07-26 | 1,180 | 1,210 | 1,180 | 1,210 | 92,000 | 1,210 |
| 1995-07-25 | 1,220 | 1,220 | 1,190 | 1,200 | 80,000 | 1,200 |
| 1995-07-24 | 1,190 | 1,220 | 1,190 | 1,200 | 95,000 | 1,200 |
| 1995-07-21 | 1,180 | 1,200 | 1,180 | 1,190 | 236,000 | 1,190 |
| 1995-07-20 | 1,140 | 1,170 | 1,140 | 1,160 | 159,000 | 1,160 |
| 1995-07-19 | 1,150 | 1,160 | 1,140 | 1,150 | 250,000 | 1,150 |
| 1995-07-18 | 1,190 | 1,200 | 1,170 | 1,170 | 186,000 | 1,170 |
| 1995-07-17 | 1,190 | 1,210 | 1,190 | 1,190 | 83,000 | 1,190 |
| 1995-07-14 | 1,210 | 1,210 | 1,210 | 1,210 | 37,000 | 1,210 |
| 1995-07-13 | 1,220 | 1,250 | 1,210 | 1,230 | 294,000 | 1,230 |
| 1995-07-12 | 1,210 | 1,240 | 1,210 | 1,230 | 737,000 | 1,230 |
| 1995-07-11 | 1,200 | 1,200 | 1,160 | 1,190 | 283,000 | 1,190 |
| 1995-07-10 | 1,170 | 1,210 | 1,160 | 1,210 | 322,000 | 1,210 |
| 1995-07-07 | 1,100 | 1,160 | 1,090 | 1,130 | 338,000 | 1,130 |
| 1995-07-06 | 1,070 | 1,110 | 1,070 | 1,090 | 118,000 | 1,090 |
| 1995-07-05 | 1,080 | 1,090 | 1,040 | 1,040 | 168,000 | 1,040 |
| 1995-07-04 | 1,040 | 1,060 | 1,040 | 1,060 | 54,000 | 1,060 |
| 1995-07-03 | 1,020 | 1,030 | 1,020 | 1,030 | 75,000 | 1,030 |
| 1995-06-30 | 1,020 | 1,030 | 1,020 | 1,020 | 76,000 | 1,020 |
| 1995-06-29 | 1,060 | 1,060 | 1,010 | 1,020 | 213,000 | 1,020 |
| 1995-06-28 | 1,010 | 1,040 | 1,010 | 1,040 | 75,000 | 1,040 |
| 1995-06-27 | 1,000 | 1,030 | 1,000 | 1,020 | 189,000 | 1,020 |
| 1995-06-26 | 1,060 | 1,080 | 1,000 | 1,000 | 187,000 | 1,000 |
| 1995-06-23 | 960 | 1,040 | 960 | 1,040 | 242,000 | 1,040 |
| 1995-06-22 | 927 | 940 | 927 | 940 | 358,000 | 940 |
| 1995-06-21 | 914 | 917 | 910 | 917 | 294,000 | 917 |
| 1995-06-20 | 913 | 913 | 909 | 910 | 187,000 | 910 |
| 1995-06-19 | 912 | 914 | 909 | 909 | 124,000 | 909 |
| 1995-06-16 | 913 | 920 | 906 | 914 | 234,000 | 914 |
| 1995-06-15 | 905 | 910 | 890 | 910 | 157,000 | 910 |
| 1995-06-14 | 930 | 930 | 900 | 905 | 73,000 | 905 |
| 1995-06-13 | 950 | 950 | 939 | 940 | 138,000 | 940 |
| 1995-06-12 | 965 | 965 | 945 | 954 | 57,000 | 954 |
| 1995-06-09 | 980 | 980 | 970 | 978 | 53,000 | 978 |
| 1995-06-08 | 1,000 | 1,000 | 990 | 990 | 61,000 | 990 |
| 1995-06-07 | 1,010 | 1,010 | 1,010 | 1,010 | 15,000 | 1,010 |
| 1995-06-06 | 1,010 | 1,020 | 1,000 | 1,020 | 110,000 | 1,020 |
| 1995-06-05 | 1,030 | 1,030 | 1,020 | 1,020 | 57,000 | 1,020 |
| 1995-06-02 | 1,040 | 1,040 | 1,000 | 1,030 | 42,000 | 1,030 |
| 1995-06-01 | 1,020 | 1,040 | 1,020 | 1,030 | 34,000 | 1,030 |
| 1995-05-31 | 1,040 | 1,050 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1995-05-30 | 1,060 | 1,060 | 1,050 | 1,050 | 38,000 | 1,050 |
| 1995-05-29 | 1,060 | 1,060 | 1,040 | 1,050 | 28,000 | 1,050 |
| 1995-05-26 | 1,050 | 1,070 | 1,050 | 1,060 | 145,000 | 1,060 |
| 1995-05-25 | 1,060 | 1,060 | 1,030 | 1,050 | 109,000 | 1,050 |
| 1995-05-24 | 1,060 | 1,060 | 1,030 | 1,060 | 198,000 | 1,060 |
| 1995-05-23 | 1,020 | 1,050 | 1,000 | 1,050 | 136,000 | 1,050 |
| 1995-05-22 | 1,010 | 1,030 | 1,000 | 1,000 | 53,000 | 1,000 |
| 1995-05-19 | 1,020 | 1,020 | 1,000 | 1,010 | 358,000 | 1,010 |
| 1995-05-18 | 1,150 | 1,150 | 1,010 | 1,030 | 168,000 | 1,030 |
| 1995-05-17 | 1,130 | 1,130 | 1,120 | 1,130 | 16,000 | 1,130 |
| 1995-05-16 | 1,160 | 1,160 | 1,140 | 1,150 | 17,000 | 1,150 |
| 1995-05-15 | 1,170 | 1,170 | 1,150 | 1,170 | 35,000 | 1,170 |
| 1995-05-12 | 1,140 | 1,180 | 1,130 | 1,180 | 84,000 | 1,180 |
| 1995-05-11 | 1,120 | 1,150 | 1,110 | 1,140 | 121,000 | 1,140 |
| 1995-05-10 | 1,130 | 1,150 | 1,120 | 1,120 | 120,000 | 1,120 |
| 1995-05-09 | 1,180 | 1,180 | 1,140 | 1,150 | 53,000 | 1,150 |
| 1995-05-08 | 1,210 | 1,210 | 1,180 | 1,180 | 130,000 | 1,180 |
| 1995-05-02 | 1,170 | 1,210 | 1,170 | 1,190 | 42,000 | 1,190 |
| 1995-05-01 | 1,180 | 1,200 | 1,170 | 1,170 | 19,000 | 1,170 |
| 1995-04-28 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 | 1,200 |
| 1995-04-27 | 1,190 | 1,200 | 1,180 | 1,200 | 46,000 | 1,200 |
| 1995-04-26 | 1,200 | 1,210 | 1,170 | 1,170 | 146,000 | 1,170 |
| 1995-04-25 | 1,220 | 1,220 | 1,200 | 1,200 | 57,000 | 1,200 |
| 1995-04-24 | 1,220 | 1,220 | 1,210 | 1,210 | 120,000 | 1,210 |
| 1995-04-21 | 1,190 | 1,210 | 1,190 | 1,190 | 268,000 | 1,190 |
| 1995-04-20 | 1,210 | 1,220 | 1,180 | 1,190 | 203,000 | 1,190 |
| 1995-04-19 | 1,220 | 1,220 | 1,200 | 1,200 | 118,000 | 1,200 |
| 1995-04-18 | 1,250 | 1,250 | 1,240 | 1,240 | 45,000 | 1,240 |
| 1995-04-17 | 1,250 | 1,260 | 1,240 | 1,260 | 114,000 | 1,260 |
| 1995-04-14 | 1,320 | 1,320 | 1,280 | 1,280 | 163,000 | 1,280 |
| 1995-04-13 | 1,310 | 1,330 | 1,310 | 1,330 | 240,000 | 1,330 |
| 1995-04-12 | 1,280 | 1,330 | 1,270 | 1,310 | 450,000 | 1,310 |
| 1995-04-11 | 1,270 | 1,310 | 1,260 | 1,290 | 158,000 | 1,290 |
| 1995-04-10 | 1,260 | 1,290 | 1,260 | 1,280 | 149,000 | 1,280 |
| 1995-04-07 | 1,240 | 1,280 | 1,240 | 1,280 | 170,000 | 1,280 |
| 1995-04-06 | 1,230 | 1,260 | 1,230 | 1,250 | 132,000 | 1,250 |
| 1995-04-05 | 1,230 | 1,250 | 1,230 | 1,240 | 272,000 | 1,240 |
| 1995-04-04 | 1,230 | 1,230 | 1,210 | 1,220 | 174,000 | 1,220 |
| 1995-04-03 | 1,250 | 1,250 | 1,200 | 1,230 | 176,000 | 1,230 |
| 1995-03-31 | 1,230 | 1,330 | 1,230 | 1,330 | 475,000 | 1,330 |
| 1995-03-30 | 1,180 | 1,230 | 1,180 | 1,220 | 105,000 | 1,220 |
| 1995-03-29 | 1,160 | 1,160 | 1,140 | 1,160 | 71,000 | 1,160 |
| 1995-03-28 | 1,110 | 1,160 | 1,100 | 1,140 | 419,000 | 1,140 |
| 1995-03-27 | 1,100 | 1,120 | 1,100 | 1,120 | 196,000 | 1,120 |
| 1995-03-24 | 1,160 | 1,160 | 1,080 | 1,090 | 99,000 | 1,090 |
| 1995-03-23 | 1,190 | 1,190 | 1,160 | 1,160 | 120,000 | 1,160 |
| 1995-03-22 | 1,190 | 1,200 | 1,180 | 1,190 | 86,000 | 1,190 |
| 1995-03-20 | 1,200 | 1,200 | 1,160 | 1,200 | 29,000 | 1,200 |
| 1995-03-17 | 1,200 | 1,220 | 1,200 | 1,220 | 49,000 | 1,220 |
| 1995-03-16 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 1,220 |
| 1995-03-15 | 1,200 | 1,230 | 1,200 | 1,220 | 30,000 | 1,220 |
| 1995-03-14 | 1,210 | 1,210 | 1,200 | 1,200 | 22,000 | 1,200 |
| 1995-03-13 | 1,210 | 1,220 | 1,210 | 1,220 | 97,000 | 1,220 |
| 1995-03-10 | 1,210 | 1,220 | 1,210 | 1,210 | 72,000 | 1,210 |
| 1995-03-09 | 1,230 | 1,230 | 1,210 | 1,230 | 110,000 | 1,230 |
| 1995-03-08 | 1,230 | 1,240 | 1,230 | 1,230 | 32,000 | 1,230 |
| 1995-03-07 | 1,240 | 1,250 | 1,230 | 1,250 | 53,000 | 1,250 |
| 1995-03-06 | 1,250 | 1,260 | 1,250 | 1,250 | 34,000 | 1,250 |
| 1995-03-03 | 1,280 | 1,290 | 1,260 | 1,270 | 194,000 | 1,270 |
| 1995-03-02 | 1,260 | 1,300 | 1,260 | 1,300 | 109,000 | 1,300 |
| 1995-03-01 | 1,240 | 1,250 | 1,220 | 1,240 | 27,000 | 1,240 |
| 1995-02-28 | 1,230 | 1,260 | 1,220 | 1,260 | 31,000 | 1,260 |
| 1995-02-27 | 1,220 | 1,220 | 1,200 | 1,200 | 22,000 | 1,200 |
| 1995-02-24 | 1,220 | 1,250 | 1,220 | 1,250 | 66,000 | 1,250 |
| 1995-02-23 | 1,240 | 1,250 | 1,220 | 1,230 | 181,000 | 1,230 |
| 1995-02-22 | 1,260 | 1,270 | 1,220 | 1,220 | 1,163,000 | 1,220 |
| 1995-02-21 | 1,200 | 1,220 | 1,200 | 1,200 | 107,000 | 1,200 |
| 1995-02-20 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1995-02-17 | 1,200 | 1,230 | 1,190 | 1,210 | 253,000 | 1,210 |
| 1995-02-16 | 1,180 | 1,200 | 1,180 | 1,190 | 49,000 | 1,190 |
| 1995-02-15 | 1,200 | 1,200 | 1,180 | 1,200 | 84,000 | 1,200 |
| 1995-02-14 | 1,200 | 1,210 | 1,200 | 1,200 | 79,000 | 1,200 |
| 1995-02-13 | 1,220 | 1,230 | 1,210 | 1,210 | 397,000 | 1,210 |
| 1995-02-10 | 1,210 | 1,220 | 1,200 | 1,210 | 388,000 | 1,210 |
| 1995-02-09 | 1,260 | 1,260 | 1,210 | 1,230 | 59,000 | 1,230 |
| 1995-02-08 | 1,290 | 1,310 | 1,290 | 1,300 | 313,000 | 1,300 |
| 1995-02-07 | 1,260 | 1,280 | 1,260 | 1,280 | 119,000 | 1,280 |
| 1995-02-06 | 1,260 | 1,260 | 1,250 | 1,250 | 14,000 | 1,250 |
| 1995-02-03 | 1,210 | 1,240 | 1,210 | 1,230 | 191,000 | 1,230 |
| 1995-02-02 | 1,210 | 1,210 | 1,180 | 1,200 | 118,000 | 1,200 |
| 1995-02-01 | 1,260 | 1,260 | 1,250 | 1,250 | 64,000 | 1,250 |
| 1995-01-31 | 1,260 | 1,260 | 1,240 | 1,250 | 45,000 | 1,250 |
| 1995-01-30 | 1,260 | 1,280 | 1,260 | 1,280 | 38,000 | 1,280 |
| 1995-01-27 | 1,290 | 1,290 | 1,270 | 1,270 | 21,000 | 1,270 |
| 1995-01-26 | 1,280 | 1,310 | 1,280 | 1,300 | 30,000 | 1,300 |
| 1995-01-25 | 1,290 | 1,300 | 1,270 | 1,270 | 41,000 | 1,270 |
| 1995-01-24 | 1,250 | 1,300 | 1,250 | 1,270 | 85,000 | 1,270 |
| 1995-01-23 | 1,340 | 1,340 | 1,250 | 1,270 | 85,000 | 1,270 |
| 1995-01-20 | 1,330 | 1,330 | 1,310 | 1,320 | 479,000 | 1,320 |
| 1995-01-19 | 1,330 | 1,330 | 1,300 | 1,300 | 143,000 | 1,300 |
| 1995-01-18 | 1,390 | 1,390 | 1,350 | 1,350 | 146,000 | 1,350 |
| 1995-01-17 | 1,390 | 1,390 | 1,370 | 1,380 | 30,000 | 1,380 |
| 1995-01-13 | 1,410 | 1,420 | 1,390 | 1,410 | 117,000 | 1,410 |
| 1995-01-12 | 1,420 | 1,440 | 1,420 | 1,440 | 41,000 | 1,440 |
| 1995-01-11 | 1,460 | 1,460 | 1,440 | 1,440 | 174,000 | 1,440 |
| 1995-01-10 | 1,450 | 1,450 | 1,440 | 1,450 | 240,000 | 1,450 |
| 1995-01-09 | 1,450 | 1,450 | 1,440 | 1,450 | 11,000 | 1,450 |
| 1995-01-06 | 1,430 | 1,430 | 1,420 | 1,430 | 46,000 | 1,430 |
| 1995-01-05 | 1,450 | 1,450 | 1,420 | 1,420 | 87,000 | 1,420 |
| 1995-01-04 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
分割・併合履歴 ： [1990-09-25]1株→1.15株
