7241 フタバ産業(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 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 1,609.52 |
| 1995-12-28 | 1,660 | 1,700 | 1,660 | 1,700 | 26,000 | 1,619.05 |
| 1995-12-27 | 1,670 | 1,700 | 1,670 | 1,690 | 32,000 | 1,609.52 |
| 1995-12-26 | 1,660 | 1,700 | 1,660 | 1,700 | 67,000 | 1,619.05 |
| 1995-12-25 | 1,620 | 1,660 | 1,620 | 1,660 | 70,000 | 1,580.95 |
| 1995-12-22 | 1,630 | 1,650 | 1,620 | 1,630 | 89,000 | 1,552.38 |
| 1995-12-21 | 1,580 | 1,620 | 1,580 | 1,620 | 6,000 | 1,542.86 |
| 1995-12-20 | 1,560 | 1,630 | 1,560 | 1,600 | 169,000 | 1,523.81 |
| 1995-12-19 | 1,580 | 1,580 | 1,560 | 1,570 | 15,000 | 1,495.24 |
| 1995-12-18 | 1,600 | 1,600 | 1,580 | 1,600 | 67,000 | 1,523.81 |
| 1995-12-15 | 1,610 | 1,620 | 1,590 | 1,600 | 42,000 | 1,523.81 |
| 1995-12-14 | 1,550 | 1,650 | 1,550 | 1,640 | 175,000 | 1,561.90 |
| 1995-12-13 | 1,580 | 1,580 | 1,570 | 1,580 | 45,000 | 1,504.76 |
| 1995-12-12 | 1,600 | 1,600 | 1,570 | 1,580 | 40,000 | 1,504.76 |
| 1995-12-11 | 1,600 | 1,610 | 1,600 | 1,600 | 17,000 | 1,523.81 |
| 1995-12-08 | 1,580 | 1,610 | 1,580 | 1,610 | 81,000 | 1,533.33 |
| 1995-12-07 | 1,590 | 1,630 | 1,570 | 1,630 | 116,000 | 1,552.38 |
| 1995-12-06 | 1,570 | 1,570 | 1,560 | 1,560 | 53,000 | 1,485.71 |
| 1995-12-05 | 1,540 | 1,570 | 1,540 | 1,570 | 14,000 | 1,495.24 |
| 1995-12-04 | 1,560 | 1,570 | 1,560 | 1,560 | 21,000 | 1,485.71 |
| 1995-12-01 | 1,570 | 1,570 | 1,530 | 1,530 | 52,000 | 1,457.14 |
| 1995-11-30 | 1,550 | 1,570 | 1,550 | 1,570 | 71,000 | 1,495.24 |
| 1995-11-29 | 1,580 | 1,580 | 1,570 | 1,580 | 41,000 | 1,504.76 |
| 1995-11-28 | 1,590 | 1,590 | 1,580 | 1,580 | 68,000 | 1,504.76 |
| 1995-11-27 | 1,620 | 1,620 | 1,580 | 1,580 | 111,000 | 1,504.76 |
| 1995-11-24 | 1,620 | 1,620 | 1,600 | 1,600 | 69,000 | 1,523.81 |
| 1995-11-22 | 1,600 | 1,630 | 1,600 | 1,620 | 117,000 | 1,542.86 |
| 1995-11-21 | 1,580 | 1,610 | 1,580 | 1,600 | 74,000 | 1,523.81 |
| 1995-11-20 | 1,590 | 1,590 | 1,560 | 1,580 | 144,000 | 1,504.76 |
| 1995-11-17 | 1,580 | 1,590 | 1,580 | 1,580 | 49,000 | 1,504.76 |
| 1995-11-16 | 1,560 | 1,590 | 1,560 | 1,590 | 86,000 | 1,514.29 |
| 1995-11-15 | 1,560 | 1,580 | 1,560 | 1,580 | 56,000 | 1,504.76 |
| 1995-11-14 | 1,570 | 1,570 | 1,550 | 1,560 | 40,000 | 1,485.71 |
| 1995-11-13 | 1,590 | 1,590 | 1,570 | 1,570 | 76,000 | 1,495.24 |
| 1995-11-10 | 1,560 | 1,570 | 1,560 | 1,570 | 30,000 | 1,495.24 |
| 1995-11-09 | 1,530 | 1,570 | 1,530 | 1,560 | 48,000 | 1,485.71 |
| 1995-11-08 | 1,530 | 1,570 | 1,530 | 1,550 | 82,000 | 1,476.19 |
| 1995-11-07 | 1,540 | 1,560 | 1,540 | 1,560 | 24,000 | 1,485.71 |
| 1995-11-06 | 1,520 | 1,540 | 1,520 | 1,530 | 38,000 | 1,457.14 |
| 1995-11-02 | 1,530 | 1,540 | 1,520 | 1,520 | 55,000 | 1,447.62 |
| 1995-11-01 | 1,540 | 1,540 | 1,510 | 1,510 | 25,000 | 1,438.10 |
| 1995-10-31 | 1,540 | 1,550 | 1,530 | 1,540 | 59,000 | 1,466.67 |
| 1995-10-30 | 1,530 | 1,540 | 1,530 | 1,540 | 67,000 | 1,466.67 |
| 1995-10-27 | 1,520 | 1,550 | 1,520 | 1,530 | 14,000 | 1,457.14 |
| 1995-10-26 | 1,550 | 1,550 | 1,540 | 1,550 | 66,000 | 1,476.19 |
| 1995-10-25 | 1,550 | 1,550 | 1,540 | 1,540 | 38,000 | 1,466.67 |
| 1995-10-24 | 1,570 | 1,570 | 1,550 | 1,550 | 55,000 | 1,476.19 |
| 1995-10-23 | 1,570 | 1,580 | 1,560 | 1,570 | 112,000 | 1,495.24 |
| 1995-10-20 | 1,540 | 1,610 | 1,540 | 1,600 | 113,000 | 1,523.81 |
| 1995-10-19 | 1,530 | 1,560 | 1,520 | 1,540 | 97,000 | 1,466.67 |
| 1995-10-18 | 1,540 | 1,540 | 1,520 | 1,520 | 113,000 | 1,447.62 |
| 1995-10-17 | 1,530 | 1,550 | 1,520 | 1,540 | 153,000 | 1,466.67 |
| 1995-10-16 | 1,550 | 1,550 | 1,530 | 1,550 | 134,000 | 1,476.19 |
| 1995-10-13 | 1,590 | 1,600 | 1,550 | 1,550 | 271,000 | 1,476.19 |
| 1995-10-12 | 1,510 | 1,590 | 1,500 | 1,580 | 727,000 | 1,504.76 |
| 1995-10-11 | 1,510 | 1,510 | 1,490 | 1,500 | 282,000 | 1,428.57 |
| 1995-10-09 | 1,520 | 1,520 | 1,480 | 1,500 | 183,000 | 1,428.57 |
| 1995-10-06 | 1,540 | 1,570 | 1,490 | 1,500 | 562,000 | 1,428.57 |
| 1995-10-05 | 1,420 | 1,540 | 1,420 | 1,500 | 202,000 | 1,428.57 |
| 1995-10-04 | 1,410 | 1,430 | 1,410 | 1,430 | 83,000 | 1,361.90 |
| 1995-10-03 | 1,380 | 1,390 | 1,380 | 1,390 | 31,000 | 1,323.81 |
| 1995-10-02 | 1,410 | 1,430 | 1,390 | 1,390 | 48,000 | 1,323.81 |
| 1995-09-29 | 1,450 | 1,450 | 1,410 | 1,410 | 48,000 | 1,342.86 |
| 1995-09-28 | 1,430 | 1,440 | 1,410 | 1,440 | 122,000 | 1,371.43 |
| 1995-09-27 | 1,400 | 1,440 | 1,400 | 1,420 | 118,000 | 1,352.38 |
| 1995-09-26 | 1,400 | 1,400 | 1,360 | 1,400 | 152,000 | 1,333.33 |
| 1995-09-25 | 1,340 | 1,390 | 1,340 | 1,390 | 192,000 | 1,323.81 |
| 1995-09-22 | 1,340 | 1,350 | 1,320 | 1,350 | 104,000 | 1,285.71 |
| 1995-09-21 | 1,330 | 1,370 | 1,330 | 1,330 | 153,000 | 1,266.67 |
| 1995-09-20 | 1,390 | 1,390 | 1,350 | 1,350 | 110,000 | 1,285.71 |
| 1995-09-19 | 1,390 | 1,390 | 1,380 | 1,380 | 183,000 | 1,314.29 |
| 1995-09-18 | 1,400 | 1,410 | 1,380 | 1,390 | 73,000 | 1,323.81 |
| 1995-09-14 | 1,390 | 1,390 | 1,380 | 1,390 | 65,000 | 1,323.81 |
| 1995-09-13 | 1,400 | 1,400 | 1,380 | 1,380 | 26,000 | 1,314.29 |
| 1995-09-12 | 1,410 | 1,410 | 1,410 | 1,410 | 66,000 | 1,342.86 |
| 1995-09-11 | 1,420 | 1,420 | 1,410 | 1,410 | 17,000 | 1,342.86 |
| 1995-09-08 | 1,400 | 1,400 | 1,390 | 1,400 | 154,000 | 1,333.33 |
| 1995-09-07 | 1,400 | 1,400 | 1,370 | 1,400 | 117,000 | 1,333.33 |
| 1995-09-06 | 1,420 | 1,420 | 1,400 | 1,410 | 116,000 | 1,342.86 |
| 1995-09-05 | 1,430 | 1,430 | 1,420 | 1,420 | 7,000 | 1,352.38 |
| 1995-09-04 | 1,450 | 1,460 | 1,430 | 1,430 | 107,000 | 1,361.90 |
| 1995-09-01 | 1,480 | 1,480 | 1,430 | 1,430 | 37,000 | 1,361.90 |
| 1995-08-31 | 1,480 | 1,480 | 1,440 | 1,480 | 57,000 | 1,409.52 |
| 1995-08-30 | 1,470 | 1,480 | 1,470 | 1,480 | 59,000 | 1,409.52 |
| 1995-08-29 | 1,480 | 1,480 | 1,450 | 1,470 | 39,000 | 1,400 |
| 1995-08-28 | 1,450 | 1,470 | 1,450 | 1,470 | 41,000 | 1,400 |
| 1995-08-25 | 1,460 | 1,470 | 1,450 | 1,450 | 26,000 | 1,380.95 |
| 1995-08-24 | 1,480 | 1,480 | 1,460 | 1,480 | 23,000 | 1,409.52 |
| 1995-08-23 | 1,480 | 1,480 | 1,460 | 1,480 | 50,000 | 1,409.52 |
| 1995-08-22 | 1,500 | 1,500 | 1,460 | 1,490 | 110,000 | 1,419.05 |
| 1995-08-21 | 1,500 | 1,510 | 1,500 | 1,500 | 86,000 | 1,428.57 |
| 1995-08-18 | 1,510 | 1,510 | 1,490 | 1,500 | 146,000 | 1,428.57 |
| 1995-08-17 | 1,470 | 1,520 | 1,470 | 1,490 | 206,000 | 1,419.05 |
| 1995-08-16 | 1,460 | 1,500 | 1,440 | 1,450 | 137,000 | 1,380.95 |
| 1995-08-15 | 1,430 | 1,430 | 1,420 | 1,420 | 34,000 | 1,352.38 |
| 1995-08-14 | 1,420 | 1,420 | 1,410 | 1,420 | 97,000 | 1,352.38 |
| 1995-08-11 | 1,430 | 1,430 | 1,400 | 1,400 | 69,000 | 1,333.33 |
| 1995-08-10 | 1,440 | 1,440 | 1,410 | 1,430 | 16,000 | 1,361.90 |
| 1995-08-09 | 1,470 | 1,470 | 1,450 | 1,450 | 10,000 | 1,380.95 |
| 1995-08-08 | 1,450 | 1,460 | 1,430 | 1,450 | 52,000 | 1,380.95 |
| 1995-08-07 | 1,450 | 1,450 | 1,450 | 1,450 | 92,000 | 1,380.95 |
| 1995-08-04 | 1,480 | 1,480 | 1,450 | 1,450 | 18,000 | 1,380.95 |
| 1995-08-03 | 1,440 | 1,480 | 1,440 | 1,480 | 22,000 | 1,409.52 |
| 1995-08-02 | 1,410 | 1,420 | 1,400 | 1,400 | 9,000 | 1,333.33 |
| 1995-08-01 | 1,420 | 1,440 | 1,390 | 1,390 | 54,000 | 1,323.81 |
| 1995-07-31 | 1,380 | 1,420 | 1,380 | 1,400 | 21,000 | 1,333.33 |
| 1995-07-28 | 1,440 | 1,440 | 1,400 | 1,400 | 43,000 | 1,333.33 |
| 1995-07-27 | 1,420 | 1,440 | 1,420 | 1,440 | 15,000 | 1,371.43 |
| 1995-07-26 | 1,410 | 1,420 | 1,400 | 1,420 | 21,000 | 1,352.38 |
| 1995-07-25 | 1,420 | 1,420 | 1,410 | 1,410 | 14,000 | 1,342.86 |
| 1995-07-24 | 1,420 | 1,420 | 1,410 | 1,410 | 10,000 | 1,342.86 |
| 1995-07-21 | 1,420 | 1,420 | 1,400 | 1,420 | 21,000 | 1,352.38 |
| 1995-07-20 | 1,350 | 1,390 | 1,350 | 1,390 | 56,000 | 1,323.81 |
| 1995-07-19 | 1,430 | 1,430 | 1,350 | 1,350 | 59,000 | 1,285.71 |
| 1995-07-18 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 1,371.43 |
| 1995-07-17 | 1,440 | 1,440 | 1,430 | 1,430 | 34,000 | 1,361.90 |
| 1995-07-14 | 1,430 | 1,430 | 1,420 | 1,430 | 57,000 | 1,361.90 |
| 1995-07-13 | 1,380 | 1,430 | 1,380 | 1,430 | 71,000 | 1,361.90 |
| 1995-07-12 | 1,420 | 1,420 | 1,380 | 1,380 | 33,000 | 1,314.29 |
| 1995-07-11 | 1,400 | 1,420 | 1,400 | 1,420 | 4,000 | 1,352.38 |
| 1995-07-10 | 1,460 | 1,460 | 1,440 | 1,440 | 43,000 | 1,371.43 |
| 1995-07-07 | 1,400 | 1,450 | 1,400 | 1,440 | 38,000 | 1,371.43 |
| 1995-07-06 | 1,390 | 1,400 | 1,390 | 1,400 | 35,000 | 1,333.33 |
| 1995-07-05 | 1,390 | 1,400 | 1,390 | 1,390 | 16,000 | 1,323.81 |
| 1995-07-04 | 1,370 | 1,380 | 1,370 | 1,380 | 22,000 | 1,314.29 |
| 1995-07-03 | 1,400 | 1,400 | 1,370 | 1,370 | 17,000 | 1,304.76 |
| 1995-06-30 | 1,380 | 1,380 | 1,360 | 1,380 | 30,000 | 1,314.29 |
| 1995-06-29 | 1,400 | 1,400 | 1,340 | 1,350 | 75,000 | 1,285.71 |
| 1995-06-28 | 1,370 | 1,370 | 1,360 | 1,360 | 40,000 | 1,295.24 |
| 1995-06-27 | 1,360 | 1,380 | 1,360 | 1,360 | 98,000 | 1,295.24 |
| 1995-06-26 | 1,370 | 1,390 | 1,370 | 1,390 | 72,000 | 1,323.81 |
| 1995-06-23 | 1,330 | 1,370 | 1,330 | 1,370 | 10,000 | 1,304.76 |
| 1995-06-22 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,257.14 |
| 1995-06-21 | 1,320 | 1,320 | 1,310 | 1,310 | 65,000 | 1,247.62 |
| 1995-06-20 | 1,320 | 1,320 | 1,300 | 1,320 | 22,000 | 1,257.14 |
| 1995-06-19 | 1,290 | 1,300 | 1,290 | 1,300 | 22,000 | 1,238.10 |
| 1995-06-16 | 1,310 | 1,310 | 1,280 | 1,280 | 81,000 | 1,219.05 |
| 1995-06-15 | 1,300 | 1,320 | 1,290 | 1,290 | 134,000 | 1,228.57 |
| 1995-06-14 | 1,300 | 1,310 | 1,300 | 1,310 | 42,000 | 1,247.62 |
| 1995-06-13 | 1,320 | 1,320 | 1,290 | 1,290 | 81,000 | 1,228.57 |
| 1995-06-12 | 1,300 | 1,300 | 1,300 | 1,300 | 17,000 | 1,238.10 |
| 1995-06-09 | 1,340 | 1,340 | 1,310 | 1,310 | 179,000 | 1,247.62 |
| 1995-06-08 | 1,340 | 1,350 | 1,330 | 1,350 | 40,000 | 1,285.71 |
| 1995-06-07 | 1,390 | 1,390 | 1,360 | 1,380 | 155,000 | 1,314.29 |
| 1995-06-06 | 1,390 | 1,390 | 1,370 | 1,390 | 15,000 | 1,323.81 |
| 1995-06-05 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 1,323.81 |
| 1995-06-02 | 1,360 | 1,390 | 1,360 | 1,390 | 9,000 | 1,323.81 |
| 1995-06-01 | 1,350 | 1,370 | 1,350 | 1,360 | 13,000 | 1,295.24 |
| 1995-05-31 | 1,310 | 1,340 | 1,310 | 1,340 | 30,000 | 1,276.19 |
| 1995-05-30 | 1,310 | 1,320 | 1,310 | 1,320 | 55,000 | 1,257.14 |
| 1995-05-29 | 1,320 | 1,320 | 1,310 | 1,310 | 36,000 | 1,247.62 |
| 1995-05-26 | 1,320 | 1,320 | 1,310 | 1,320 | 53,000 | 1,257.14 |
| 1995-05-25 | 1,350 | 1,350 | 1,340 | 1,340 | 87,000 | 1,276.19 |
| 1995-05-24 | 1,350 | 1,350 | 1,340 | 1,350 | 58,000 | 1,285.71 |
| 1995-05-23 | 1,320 | 1,350 | 1,320 | 1,350 | 40,000 | 1,285.71 |
| 1995-05-22 | 1,330 | 1,330 | 1,310 | 1,310 | 30,000 | 1,247.62 |
| 1995-05-19 | 1,320 | 1,340 | 1,320 | 1,340 | 19,000 | 1,276.19 |
| 1995-05-18 | 1,350 | 1,350 | 1,320 | 1,320 | 33,000 | 1,257.14 |
| 1995-05-17 | 1,330 | 1,340 | 1,320 | 1,330 | 78,000 | 1,266.67 |
| 1995-05-16 | 1,360 | 1,360 | 1,340 | 1,340 | 26,000 | 1,276.19 |
| 1995-05-15 | 1,340 | 1,360 | 1,340 | 1,360 | 83,000 | 1,295.24 |
| 1995-05-12 | 1,330 | 1,350 | 1,330 | 1,330 | 74,000 | 1,266.67 |
| 1995-05-11 | 1,380 | 1,380 | 1,330 | 1,330 | 107,000 | 1,266.67 |
| 1995-05-10 | 1,380 | 1,410 | 1,340 | 1,380 | 180,000 | 1,314.29 |
| 1995-05-09 | 1,400 | 1,410 | 1,380 | 1,380 | 67,000 | 1,314.29 |
| 1995-05-08 | 1,520 | 1,520 | 1,400 | 1,400 | 37,000 | 1,333.33 |
| 1995-05-02 | 1,510 | 1,510 | 1,500 | 1,510 | 5,000 | 1,438.10 |
| 1995-05-01 | 1,460 | 1,530 | 1,460 | 1,530 | 14,000 | 1,457.14 |
| 1995-04-28 | 1,460 | 1,460 | 1,430 | 1,460 | 32,000 | 1,390.48 |
| 1995-04-27 | 1,490 | 1,490 | 1,460 | 1,460 | 45,000 | 1,390.48 |
| 1995-04-26 | 1,510 | 1,510 | 1,480 | 1,490 | 25,000 | 1,419.05 |
| 1995-04-25 | 1,580 | 1,580 | 1,570 | 1,570 | 53,000 | 1,495.24 |
| 1995-04-24 | 1,530 | 1,550 | 1,500 | 1,550 | 21,000 | 1,476.19 |
| 1995-04-21 | 1,530 | 1,550 | 1,490 | 1,550 | 40,000 | 1,476.19 |
| 1995-04-20 | 1,500 | 1,520 | 1,480 | 1,510 | 26,000 | 1,438.10 |
| 1995-04-19 | 1,510 | 1,510 | 1,490 | 1,500 | 17,000 | 1,428.57 |
| 1995-04-18 | 1,520 | 1,520 | 1,510 | 1,510 | 25,000 | 1,438.10 |
| 1995-04-17 | 1,510 | 1,520 | 1,510 | 1,520 | 8,000 | 1,447.62 |
| 1995-04-14 | 1,520 | 1,520 | 1,510 | 1,510 | 11,000 | 1,438.10 |
| 1995-04-13 | 1,500 | 1,500 | 1,490 | 1,500 | 35,000 | 1,428.57 |
| 1995-04-12 | 1,510 | 1,520 | 1,500 | 1,510 | 11,000 | 1,438.10 |
| 1995-04-11 | 1,480 | 1,510 | 1,480 | 1,510 | 12,000 | 1,438.10 |
| 1995-04-10 | 1,480 | 1,480 | 1,470 | 1,480 | 20,000 | 1,409.52 |
| 1995-04-07 | 1,490 | 1,490 | 1,470 | 1,480 | 40,000 | 1,409.52 |
| 1995-04-06 | 1,510 | 1,510 | 1,490 | 1,490 | 85,000 | 1,419.05 |
| 1995-04-05 | 1,540 | 1,540 | 1,510 | 1,510 | 41,000 | 1,438.10 |
| 1995-04-04 | 1,520 | 1,550 | 1,510 | 1,550 | 21,000 | 1,476.19 |
| 1995-04-03 | 1,510 | 1,520 | 1,500 | 1,510 | 47,000 | 1,438.10 |
| 1995-03-31 | 1,550 | 1,560 | 1,500 | 1,500 | 15,000 | 1,428.57 |
| 1995-03-30 | 1,490 | 1,580 | 1,490 | 1,550 | 51,000 | 1,476.19 |
| 1995-03-29 | 1,490 | 1,500 | 1,480 | 1,500 | 45,000 | 1,428.57 |
| 1995-03-28 | 1,420 | 1,470 | 1,420 | 1,470 | 138,000 | 1,400 |
| 1995-03-27 | 1,380 | 1,450 | 1,380 | 1,400 | 60,000 | 1,333.33 |
| 1995-03-24 | 1,450 | 1,450 | 1,380 | 1,400 | 116,000 | 1,333.33 |
| 1995-03-23 | 1,490 | 1,490 | 1,450 | 1,450 | 58,000 | 1,380.95 |
| 1995-03-22 | 1,560 | 1,570 | 1,540 | 1,550 | 93,000 | 1,476.19 |
| 1995-03-20 | 1,550 | 1,580 | 1,550 | 1,580 | 20,000 | 1,504.76 |
| 1995-03-17 | 1,570 | 1,580 | 1,570 | 1,580 | 25,000 | 1,504.76 |
| 1995-03-16 | 1,580 | 1,580 | 1,550 | 1,580 | 55,000 | 1,504.76 |
| 1995-03-15 | 1,580 | 1,610 | 1,580 | 1,610 | 42,000 | 1,533.33 |
| 1995-03-14 | 1,650 | 1,650 | 1,620 | 1,640 | 8,000 | 1,561.90 |
| 1995-03-13 | 1,670 | 1,670 | 1,640 | 1,650 | 25,000 | 1,571.43 |
| 1995-03-10 | 1,670 | 1,680 | 1,670 | 1,670 | 77,000 | 1,590.48 |
| 1995-03-09 | 1,690 | 1,700 | 1,680 | 1,680 | 18,000 | 1,600 |
| 1995-03-08 | 1,740 | 1,740 | 1,670 | 1,670 | 61,000 | 1,590.48 |
| 1995-03-07 | 1,780 | 1,780 | 1,750 | 1,750 | 45,000 | 1,666.67 |
| 1995-03-06 | 1,780 | 1,780 | 1,750 | 1,780 | 11,000 | 1,695.24 |
| 1995-03-03 | 1,780 | 1,790 | 1,770 | 1,790 | 12,000 | 1,704.76 |
| 1995-03-02 | 1,810 | 1,830 | 1,750 | 1,790 | 151,000 | 1,704.76 |
| 1995-03-01 | 1,750 | 1,800 | 1,750 | 1,800 | 68,000 | 1,714.29 |
| 1995-02-28 | 1,680 | 1,750 | 1,680 | 1,750 | 25,000 | 1,666.67 |
| 1995-02-27 | 1,740 | 1,740 | 1,640 | 1,660 | 11,000 | 1,580.95 |
| 1995-02-24 | 1,830 | 1,840 | 1,800 | 1,800 | 48,000 | 1,714.29 |
| 1995-02-23 | 1,800 | 1,850 | 1,800 | 1,850 | 66,000 | 1,761.90 |
| 1995-02-22 | 1,850 | 1,850 | 1,770 | 1,770 | 10,000 | 1,685.71 |
| 1995-02-21 | 1,820 | 1,860 | 1,820 | 1,850 | 54,000 | 1,761.90 |
| 1995-02-20 | 1,830 | 1,840 | 1,820 | 1,820 | 18,000 | 1,733.33 |
| 1995-02-17 | 1,830 | 1,840 | 1,820 | 1,830 | 10,000 | 1,742.86 |
| 1995-02-15 | 1,820 | 1,820 | 1,820 | 1,820 | 8,000 | 1,733.33 |
| 1995-02-14 | 1,850 | 1,850 | 1,820 | 1,820 | 7,000 | 1,733.33 |
| 1995-02-13 | 1,800 | 1,850 | 1,790 | 1,850 | 65,000 | 1,761.90 |
| 1995-02-10 | 1,790 | 1,810 | 1,790 | 1,800 | 41,000 | 1,714.29 |
| 1995-02-08 | 1,790 | 1,790 | 1,780 | 1,780 | 5,000 | 1,695.24 |
| 1995-02-07 | 1,780 | 1,790 | 1,780 | 1,790 | 29,000 | 1,704.76 |
| 1995-02-06 | 1,760 | 1,790 | 1,760 | 1,760 | 87,000 | 1,676.19 |
| 1995-02-03 | 1,770 | 1,770 | 1,750 | 1,750 | 56,000 | 1,666.67 |
| 1995-02-02 | 1,760 | 1,800 | 1,740 | 1,770 | 51,000 | 1,685.71 |
| 1995-02-01 | 1,800 | 1,810 | 1,790 | 1,790 | 64,000 | 1,704.76 |
| 1995-01-31 | 1,850 | 1,850 | 1,800 | 1,800 | 5,000 | 1,714.29 |
| 1995-01-30 | 1,810 | 1,870 | 1,810 | 1,850 | 30,000 | 1,761.90 |
| 1995-01-27 | 1,810 | 1,830 | 1,780 | 1,780 | 40,000 | 1,695.24 |
| 1995-01-26 | 1,860 | 1,870 | 1,800 | 1,810 | 37,000 | 1,723.81 |
| 1995-01-25 | 1,900 | 1,900 | 1,830 | 1,870 | 21,000 | 1,780.95 |
| 1995-01-24 | 1,820 | 1,890 | 1,820 | 1,890 | 103,000 | 1,800 |
| 1995-01-23 | 1,890 | 1,890 | 1,790 | 1,860 | 157,000 | 1,771.43 |
| 1995-01-20 | 1,990 | 2,000 | 1,950 | 1,950 | 71,000 | 1,857.14 |
| 1995-01-19 | 2,000 | 2,000 | 1,950 | 1,960 | 89,000 | 1,866.67 |
| 1995-01-18 | 2,020 | 2,030 | 2,000 | 2,020 | 64,000 | 1,923.81 |
| 1995-01-17 | 2,060 | 2,070 | 2,010 | 2,040 | 31,000 | 1,942.86 |
| 1995-01-13 | 2,060 | 2,060 | 2,040 | 2,060 | 74,000 | 1,961.90 |
| 1995-01-12 | 2,080 | 2,080 | 2,060 | 2,070 | 40,000 | 1,971.43 |
| 1995-01-11 | 2,060 | 2,080 | 2,050 | 2,080 | 24,000 | 1,980.95 |
| 1995-01-09 | 2,040 | 2,040 | 2,040 | 2,040 | 4,000 | 1,942.86 |
| 1995-01-06 | 2,100 | 2,100 | 2,080 | 2,080 | 26,000 | 1,980.95 |
| 1995-01-05 | 2,090 | 2,100 | 2,090 | 2,100 | 30,000 | 2,000 |
| 1995-01-04 | 2,090 | 2,100 | 2,090 | 2,090 | 23,000 | 1,990.48 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株
