7259 (株)アイシン 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 | 1,370 | 1,380 | 1,360 | 1,360 | 69,000 | 453.33 |
| 1995-12-28 | 1,370 | 1,390 | 1,370 | 1,380 | 329,000 | 460 |
| 1995-12-27 | 1,390 | 1,400 | 1,380 | 1,380 | 308,000 | 460 |
| 1995-12-26 | 1,330 | 1,370 | 1,330 | 1,370 | 170,000 | 456.67 |
| 1995-12-25 | 1,320 | 1,350 | 1,320 | 1,350 | 54,000 | 450 |
| 1995-12-22 | 1,360 | 1,370 | 1,310 | 1,330 | 731,000 | 443.33 |
| 1995-12-21 | 1,380 | 1,380 | 1,360 | 1,360 | 109,000 | 453.33 |
| 1995-12-20 | 1,370 | 1,390 | 1,360 | 1,390 | 165,000 | 463.33 |
| 1995-12-19 | 1,350 | 1,350 | 1,330 | 1,330 | 96,000 | 443.33 |
| 1995-12-18 | 1,350 | 1,350 | 1,350 | 1,350 | 109,000 | 450 |
| 1995-12-15 | 1,350 | 1,350 | 1,340 | 1,340 | 52,000 | 446.67 |
| 1995-12-14 | 1,360 | 1,370 | 1,350 | 1,350 | 150,000 | 450 |
| 1995-12-13 | 1,360 | 1,370 | 1,350 | 1,360 | 250,000 | 453.33 |
| 1995-12-12 | 1,350 | 1,360 | 1,340 | 1,350 | 281,000 | 450 |
| 1995-12-11 | 1,370 | 1,370 | 1,360 | 1,360 | 124,000 | 453.33 |
| 1995-12-08 | 1,350 | 1,360 | 1,340 | 1,350 | 285,000 | 450 |
| 1995-12-07 | 1,330 | 1,350 | 1,330 | 1,350 | 125,000 | 450 |
| 1995-12-06 | 1,330 | 1,350 | 1,330 | 1,330 | 40,000 | 443.33 |
| 1995-12-05 | 1,340 | 1,350 | 1,330 | 1,330 | 70,000 | 443.33 |
| 1995-12-04 | 1,350 | 1,360 | 1,340 | 1,340 | 119,000 | 446.67 |
| 1995-12-01 | 1,340 | 1,340 | 1,330 | 1,330 | 89,000 | 443.33 |
| 1995-11-30 | 1,350 | 1,360 | 1,320 | 1,340 | 267,000 | 446.67 |
| 1995-11-29 | 1,340 | 1,350 | 1,320 | 1,340 | 124,000 | 446.67 |
| 1995-11-28 | 1,350 | 1,350 | 1,330 | 1,350 | 295,000 | 450 |
| 1995-11-27 | 1,320 | 1,370 | 1,310 | 1,360 | 161,000 | 453.33 |
| 1995-11-24 | 1,310 | 1,320 | 1,300 | 1,320 | 86,000 | 440 |
| 1995-11-22 | 1,320 | 1,320 | 1,300 | 1,300 | 59,000 | 433.33 |
| 1995-11-21 | 1,330 | 1,340 | 1,330 | 1,340 | 62,000 | 446.67 |
| 1995-11-20 | 1,320 | 1,350 | 1,300 | 1,350 | 108,000 | 450 |
| 1995-11-17 | 1,300 | 1,330 | 1,300 | 1,320 | 126,000 | 440 |
| 1995-11-16 | 1,310 | 1,310 | 1,300 | 1,310 | 66,000 | 436.67 |
| 1995-11-15 | 1,310 | 1,340 | 1,310 | 1,320 | 293,000 | 440 |
| 1995-11-14 | 1,300 | 1,320 | 1,300 | 1,320 | 59,000 | 440 |
| 1995-11-13 | 1,320 | 1,320 | 1,280 | 1,300 | 23,000 | 433.33 |
| 1995-11-10 | 1,320 | 1,320 | 1,280 | 1,280 | 42,000 | 426.67 |
| 1995-11-09 | 1,300 | 1,330 | 1,300 | 1,310 | 91,000 | 436.67 |
| 1995-11-08 | 1,300 | 1,300 | 1,300 | 1,300 | 74,000 | 433.33 |
| 1995-11-07 | 1,300 | 1,330 | 1,300 | 1,330 | 64,000 | 443.33 |
| 1995-11-06 | 1,310 | 1,360 | 1,310 | 1,340 | 46,000 | 446.67 |
| 1995-11-02 | 1,320 | 1,320 | 1,290 | 1,310 | 239,000 | 436.67 |
| 1995-11-01 | 1,320 | 1,320 | 1,300 | 1,320 | 118,000 | 440 |
| 1995-10-31 | 1,320 | 1,360 | 1,320 | 1,340 | 203,000 | 446.67 |
| 1995-10-30 | 1,280 | 1,320 | 1,280 | 1,320 | 149,000 | 440 |
| 1995-10-27 | 1,300 | 1,330 | 1,280 | 1,290 | 343,000 | 430 |
| 1995-10-26 | 1,270 | 1,290 | 1,270 | 1,290 | 175,000 | 430 |
| 1995-10-25 | 1,260 | 1,300 | 1,260 | 1,280 | 98,000 | 426.67 |
| 1995-10-24 | 1,270 | 1,300 | 1,270 | 1,300 | 114,000 | 433.33 |
| 1995-10-23 | 1,250 | 1,270 | 1,250 | 1,270 | 169,000 | 423.33 |
| 1995-10-20 | 1,230 | 1,260 | 1,230 | 1,250 | 203,000 | 416.67 |
| 1995-10-19 | 1,260 | 1,260 | 1,240 | 1,240 | 111,000 | 413.33 |
| 1995-10-18 | 1,260 | 1,260 | 1,250 | 1,260 | 199,000 | 420 |
| 1995-10-17 | 1,240 | 1,260 | 1,230 | 1,260 | 151,000 | 420 |
| 1995-10-16 | 1,280 | 1,280 | 1,240 | 1,260 | 371,000 | 420 |
| 1995-10-13 | 1,260 | 1,290 | 1,250 | 1,280 | 145,000 | 426.67 |
| 1995-10-12 | 1,250 | 1,270 | 1,250 | 1,260 | 103,000 | 420 |
| 1995-10-11 | 1,280 | 1,280 | 1,270 | 1,270 | 28,000 | 423.33 |
| 1995-10-09 | 1,330 | 1,330 | 1,290 | 1,300 | 98,000 | 433.33 |
| 1995-10-06 | 1,320 | 1,330 | 1,290 | 1,330 | 175,000 | 443.33 |
| 1995-10-05 | 1,330 | 1,330 | 1,310 | 1,330 | 69,000 | 443.33 |
| 1995-10-04 | 1,320 | 1,340 | 1,310 | 1,330 | 282,000 | 443.33 |
| 1995-10-03 | 1,280 | 1,330 | 1,280 | 1,320 | 245,000 | 440 |
| 1995-10-02 | 1,280 | 1,300 | 1,270 | 1,300 | 105,000 | 433.33 |
| 1995-09-29 | 1,270 | 1,300 | 1,270 | 1,300 | 61,000 | 433.33 |
| 1995-09-28 | 1,270 | 1,270 | 1,250 | 1,270 | 198,000 | 423.33 |
| 1995-09-27 | 1,250 | 1,270 | 1,250 | 1,270 | 68,000 | 423.33 |
| 1995-09-26 | 1,260 | 1,270 | 1,260 | 1,260 | 89,000 | 420 |
| 1995-09-25 | 1,250 | 1,250 | 1,230 | 1,230 | 84,000 | 410 |
| 1995-09-22 | 1,220 | 1,260 | 1,220 | 1,250 | 150,000 | 416.67 |
| 1995-09-21 | 1,250 | 1,250 | 1,230 | 1,230 | 101,000 | 410 |
| 1995-09-20 | 1,250 | 1,280 | 1,250 | 1,260 | 372,000 | 420 |
| 1995-09-19 | 1,230 | 1,230 | 1,210 | 1,220 | 212,000 | 406.67 |
| 1995-09-18 | 1,250 | 1,250 | 1,240 | 1,240 | 119,000 | 413.33 |
| 1995-09-14 | 1,240 | 1,280 | 1,240 | 1,250 | 131,000 | 416.67 |
| 1995-09-13 | 1,230 | 1,240 | 1,210 | 1,240 | 177,000 | 413.33 |
| 1995-09-12 | 1,200 | 1,210 | 1,200 | 1,210 | 128,000 | 403.33 |
| 1995-09-11 | 1,200 | 1,200 | 1,190 | 1,200 | 77,000 | 400 |
| 1995-09-08 | 1,220 | 1,220 | 1,180 | 1,200 | 250,000 | 400 |
| 1995-09-07 | 1,180 | 1,190 | 1,170 | 1,180 | 137,000 | 393.33 |
| 1995-09-06 | 1,170 | 1,180 | 1,160 | 1,170 | 132,000 | 390 |
| 1995-09-05 | 1,180 | 1,180 | 1,160 | 1,170 | 56,000 | 390 |
| 1995-09-04 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 393.33 |
| 1995-09-01 | 1,200 | 1,200 | 1,180 | 1,180 | 24,000 | 393.33 |
| 1995-08-31 | 1,190 | 1,200 | 1,190 | 1,200 | 72,000 | 400 |
| 1995-08-30 | 1,210 | 1,210 | 1,190 | 1,200 | 62,000 | 400 |
| 1995-08-29 | 1,190 | 1,210 | 1,190 | 1,210 | 156,000 | 403.33 |
| 1995-08-28 | 1,200 | 1,200 | 1,190 | 1,190 | 27,000 | 396.67 |
| 1995-08-25 | 1,230 | 1,230 | 1,190 | 1,200 | 58,000 | 400 |
| 1995-08-24 | 1,190 | 1,200 | 1,190 | 1,200 | 97,000 | 400 |
| 1995-08-23 | 1,190 | 1,200 | 1,190 | 1,190 | 55,000 | 396.67 |
| 1995-08-22 | 1,200 | 1,200 | 1,190 | 1,200 | 84,000 | 400 |
| 1995-08-21 | 1,210 | 1,210 | 1,190 | 1,190 | 73,000 | 396.67 |
| 1995-08-18 | 1,240 | 1,240 | 1,180 | 1,190 | 100,000 | 396.67 |
| 1995-08-17 | 1,280 | 1,280 | 1,240 | 1,250 | 133,000 | 416.67 |
| 1995-08-16 | 1,240 | 1,290 | 1,240 | 1,290 | 307,000 | 430 |
| 1995-08-15 | 1,140 | 1,180 | 1,130 | 1,180 | 160,000 | 393.33 |
| 1995-08-14 | 1,110 | 1,130 | 1,110 | 1,130 | 38,000 | 376.67 |
| 1995-08-11 | 1,140 | 1,140 | 1,130 | 1,130 | 41,000 | 376.67 |
| 1995-08-10 | 1,140 | 1,140 | 1,100 | 1,130 | 85,000 | 376.67 |
| 1995-08-09 | 1,120 | 1,130 | 1,120 | 1,130 | 90,000 | 376.67 |
| 1995-08-08 | 1,120 | 1,120 | 1,110 | 1,120 | 130,000 | 373.33 |
| 1995-08-07 | 1,110 | 1,110 | 1,090 | 1,100 | 63,000 | 366.67 |
| 1995-08-04 | 1,060 | 1,110 | 1,060 | 1,110 | 106,000 | 370 |
| 1995-08-03 | 1,060 | 1,110 | 1,060 | 1,110 | 205,000 | 370 |
| 1995-08-02 | 1,050 | 1,070 | 1,050 | 1,060 | 70,000 | 353.33 |
| 1995-08-01 | 1,070 | 1,070 | 1,050 | 1,060 | 84,000 | 353.33 |
| 1995-07-31 | 1,070 | 1,080 | 1,070 | 1,080 | 81,000 | 360 |
| 1995-07-28 | 1,070 | 1,080 | 1,060 | 1,070 | 86,000 | 356.67 |
| 1995-07-27 | 1,090 | 1,090 | 1,050 | 1,070 | 113,000 | 356.67 |
| 1995-07-26 | 1,080 | 1,090 | 1,050 | 1,090 | 67,000 | 363.33 |
| 1995-07-25 | 1,110 | 1,110 | 1,090 | 1,090 | 55,000 | 363.33 |
| 1995-07-24 | 1,110 | 1,120 | 1,110 | 1,110 | 27,000 | 370 |
| 1995-07-21 | 1,120 | 1,140 | 1,120 | 1,130 | 115,000 | 376.67 |
| 1995-07-20 | 1,110 | 1,120 | 1,090 | 1,110 | 120,000 | 370 |
| 1995-07-19 | 1,080 | 1,090 | 1,050 | 1,090 | 112,000 | 363.33 |
| 1995-07-18 | 1,100 | 1,120 | 1,100 | 1,100 | 53,000 | 366.67 |
| 1995-07-17 | 1,100 | 1,110 | 1,100 | 1,110 | 20,000 | 370 |
| 1995-07-14 | 1,080 | 1,100 | 1,070 | 1,100 | 33,000 | 366.67 |
| 1995-07-13 | 1,080 | 1,100 | 1,060 | 1,080 | 71,000 | 360 |
| 1995-07-12 | 1,100 | 1,100 | 1,060 | 1,060 | 101,000 | 353.33 |
| 1995-07-11 | 1,080 | 1,090 | 1,070 | 1,080 | 67,000 | 360 |
| 1995-07-10 | 1,090 | 1,100 | 1,060 | 1,060 | 146,000 | 353.33 |
| 1995-07-07 | 1,020 | 1,060 | 1,020 | 1,020 | 324,000 | 340 |
| 1995-07-06 | 1,000 | 1,030 | 1,000 | 1,020 | 86,000 | 340 |
| 1995-07-05 | 1,010 | 1,020 | 1,010 | 1,020 | 20,000 | 340 |
| 1995-07-04 | 1,000 | 1,020 | 995 | 1,020 | 82,000 | 340 |
| 1995-07-03 | 969 | 990 | 968 | 990 | 46,000 | 330 |
| 1995-06-30 | 960 | 990 | 960 | 968 | 39,000 | 322.67 |
| 1995-06-29 | 982 | 982 | 965 | 965 | 68,000 | 321.67 |
| 1995-06-28 | 949 | 962 | 945 | 962 | 40,000 | 320.67 |
| 1995-06-27 | 990 | 990 | 945 | 945 | 29,000 | 315 |
| 1995-06-26 | 1,020 | 1,020 | 1,010 | 1,010 | 85,000 | 336.67 |
| 1995-06-23 | 994 | 1,010 | 994 | 1,010 | 161,000 | 336.67 |
| 1995-06-22 | 970 | 980 | 962 | 980 | 97,000 | 326.67 |
| 1995-06-21 | 953 | 954 | 949 | 949 | 34,000 | 316.33 |
| 1995-06-20 | 938 | 938 | 918 | 919 | 110,000 | 306.33 |
| 1995-06-19 | 919 | 919 | 916 | 918 | 36,000 | 306 |
| 1995-06-16 | 932 | 936 | 916 | 916 | 91,000 | 305.33 |
| 1995-06-15 | 933 | 933 | 913 | 913 | 295,000 | 304.33 |
| 1995-06-14 | 932 | 932 | 932 | 932 | 103,000 | 310.67 |
| 1995-06-13 | 925 | 926 | 922 | 922 | 177,000 | 307.33 |
| 1995-06-12 | 941 | 941 | 920 | 925 | 153,000 | 308.33 |
| 1995-06-09 | 960 | 960 | 940 | 941 | 529,000 | 313.67 |
| 1995-06-08 | 960 | 970 | 959 | 960 | 83,000 | 320 |
| 1995-06-07 | 960 | 960 | 960 | 960 | 21,000 | 320 |
| 1995-06-06 | 965 | 966 | 965 | 966 | 21,000 | 322 |
| 1995-06-05 | 951 | 965 | 951 | 965 | 144,000 | 321.67 |
| 1995-06-02 | 950 | 961 | 950 | 950 | 83,000 | 316.67 |
| 1995-06-01 | 947 | 950 | 931 | 950 | 434,000 | 316.67 |
| 1995-05-31 | 968 | 968 | 930 | 930 | 162,000 | 310 |
| 1995-05-30 | 953 | 970 | 953 | 970 | 300,000 | 323.33 |
| 1995-05-29 | 956 | 956 | 952 | 952 | 58,000 | 317.33 |
| 1995-05-26 | 985 | 988 | 984 | 986 | 110,000 | 328.67 |
| 1995-05-25 | 1,000 | 1,000 | 974 | 985 | 248,000 | 328.33 |
| 1995-05-24 | 968 | 1,000 | 968 | 998 | 115,000 | 332.67 |
| 1995-05-23 | 970 | 970 | 958 | 958 | 61,000 | 319.33 |
| 1995-05-22 | 995 | 995 | 952 | 960 | 70,000 | 320 |
| 1995-05-19 | 985 | 985 | 970 | 975 | 86,000 | 325 |
| 1995-05-18 | 985 | 985 | 955 | 975 | 95,000 | 325 |
| 1995-05-17 | 999 | 999 | 980 | 986 | 73,000 | 328.67 |
| 1995-05-16 | 1,030 | 1,030 | 1,000 | 1,000 | 66,000 | 333.33 |
| 1995-05-15 | 1,020 | 1,050 | 1,020 | 1,030 | 54,000 | 343.33 |
| 1995-05-12 | 1,020 | 1,050 | 1,020 | 1,020 | 518,000 | 340 |
| 1995-05-11 | 1,010 | 1,040 | 1,010 | 1,040 | 161,000 | 346.67 |
| 1995-05-10 | 1,040 | 1,040 | 1,010 | 1,010 | 193,000 | 336.67 |
| 1995-05-09 | 1,010 | 1,020 | 1,000 | 1,000 | 147,000 | 333.33 |
| 1995-05-08 | 1,050 | 1,050 | 1,020 | 1,020 | 170,000 | 340 |
| 1995-05-02 | 1,080 | 1,080 | 1,050 | 1,050 | 119,000 | 350 |
| 1995-05-01 | 1,060 | 1,070 | 1,050 | 1,060 | 126,000 | 353.33 |
| 1995-04-28 | 1,070 | 1,070 | 1,040 | 1,040 | 74,000 | 346.67 |
| 1995-04-27 | 1,110 | 1,110 | 1,070 | 1,070 | 24,000 | 356.67 |
| 1995-04-26 | 1,100 | 1,100 | 1,100 | 1,100 | 31,000 | 366.67 |
| 1995-04-25 | 1,100 | 1,100 | 1,090 | 1,090 | 95,000 | 363.33 |
| 1995-04-24 | 1,080 | 1,100 | 1,070 | 1,080 | 58,000 | 360 |
| 1995-04-21 | 1,110 | 1,110 | 1,090 | 1,100 | 73,000 | 366.67 |
| 1995-04-20 | 1,100 | 1,110 | 1,090 | 1,100 | 96,000 | 366.67 |
| 1995-04-19 | 1,060 | 1,090 | 1,060 | 1,090 | 54,000 | 363.33 |
| 1995-04-18 | 1,090 | 1,090 | 1,080 | 1,080 | 78,000 | 360 |
| 1995-04-17 | 1,070 | 1,090 | 1,070 | 1,090 | 93,000 | 363.33 |
| 1995-04-14 | 1,100 | 1,100 | 1,070 | 1,070 | 91,000 | 356.67 |
| 1995-04-13 | 1,090 | 1,110 | 1,090 | 1,090 | 120,000 | 363.33 |
| 1995-04-12 | 1,080 | 1,100 | 1,080 | 1,090 | 116,000 | 363.33 |
| 1995-04-11 | 1,090 | 1,090 | 1,060 | 1,060 | 20,000 | 353.33 |
| 1995-04-10 | 1,080 | 1,120 | 1,080 | 1,110 | 117,000 | 370 |
| 1995-04-07 | 1,060 | 1,080 | 1,050 | 1,070 | 71,000 | 356.67 |
| 1995-04-06 | 1,040 | 1,070 | 1,040 | 1,050 | 121,000 | 350 |
| 1995-04-05 | 1,070 | 1,070 | 1,040 | 1,070 | 32,000 | 356.67 |
| 1995-04-04 | 1,050 | 1,100 | 1,030 | 1,050 | 54,000 | 350 |
| 1995-04-03 | 1,050 | 1,050 | 1,010 | 1,020 | 58,000 | 340 |
| 1995-03-31 | 1,140 | 1,140 | 1,100 | 1,110 | 45,000 | 370 |
| 1995-03-30 | 1,100 | 1,110 | 1,090 | 1,100 | 58,000 | 366.67 |
| 1995-03-29 | 1,110 | 1,110 | 1,090 | 1,100 | 49,000 | 366.67 |
| 1995-03-28 | 1,040 | 1,090 | 1,040 | 1,090 | 95,000 | 363.33 |
| 1995-03-27 | 1,050 | 1,060 | 1,030 | 1,030 | 127,000 | 343.33 |
| 1995-03-24 | 1,080 | 1,080 | 1,010 | 1,030 | 332,000 | 343.33 |
| 1995-03-23 | 1,110 | 1,110 | 1,050 | 1,070 | 86,000 | 356.67 |
| 1995-03-22 | 1,160 | 1,160 | 1,110 | 1,120 | 101,000 | 373.33 |
| 1995-03-20 | 1,160 | 1,170 | 1,110 | 1,170 | 68,000 | 390 |
| 1995-03-17 | 1,170 | 1,180 | 1,130 | 1,170 | 269,000 | 390 |
| 1995-03-16 | 1,170 | 1,180 | 1,160 | 1,170 | 125,000 | 390 |
| 1995-03-15 | 1,170 | 1,210 | 1,160 | 1,210 | 84,000 | 403.33 |
| 1995-03-14 | 1,180 | 1,180 | 1,150 | 1,180 | 346,000 | 393.33 |
| 1995-03-13 | 1,170 | 1,180 | 1,160 | 1,180 | 174,000 | 393.33 |
| 1995-03-10 | 1,180 | 1,180 | 1,130 | 1,150 | 228,000 | 383.33 |
| 1995-03-09 | 1,210 | 1,210 | 1,170 | 1,180 | 412,000 | 393.33 |
| 1995-03-08 | 1,180 | 1,200 | 1,180 | 1,200 | 77,000 | 400 |
| 1995-03-07 | 1,230 | 1,240 | 1,200 | 1,200 | 164,000 | 400 |
| 1995-03-06 | 1,200 | 1,290 | 1,180 | 1,270 | 321,000 | 423.33 |
| 1995-03-03 | 1,180 | 1,180 | 1,160 | 1,180 | 73,000 | 393.33 |
| 1995-03-02 | 1,180 | 1,180 | 1,140 | 1,170 | 262,000 | 390 |
| 1995-03-01 | 1,130 | 1,140 | 1,110 | 1,120 | 126,000 | 373.33 |
| 1995-02-28 | 1,120 | 1,120 | 1,090 | 1,110 | 124,000 | 370 |
| 1995-02-27 | 1,090 | 1,100 | 1,050 | 1,080 | 87,000 | 360 |
| 1995-02-24 | 1,190 | 1,190 | 1,150 | 1,150 | 63,000 | 383.33 |
| 1995-02-23 | 1,220 | 1,220 | 1,190 | 1,190 | 109,000 | 396.67 |
| 1995-02-22 | 1,220 | 1,250 | 1,220 | 1,220 | 56,000 | 406.67 |
| 1995-02-21 | 1,260 | 1,260 | 1,240 | 1,240 | 215,000 | 413.33 |
| 1995-02-20 | 1,270 | 1,270 | 1,250 | 1,250 | 32,000 | 416.67 |
| 1995-02-17 | 1,240 | 1,260 | 1,230 | 1,250 | 102,000 | 416.67 |
| 1995-02-16 | 1,250 | 1,250 | 1,220 | 1,230 | 99,000 | 410 |
| 1995-02-15 | 1,260 | 1,260 | 1,250 | 1,250 | 246,000 | 416.67 |
| 1995-02-14 | 1,310 | 1,310 | 1,280 | 1,280 | 145,000 | 426.67 |
| 1995-02-13 | 1,300 | 1,300 | 1,290 | 1,290 | 503,000 | 430 |
| 1995-02-10 | 1,280 | 1,280 | 1,250 | 1,280 | 429,000 | 426.67 |
| 1995-02-09 | 1,300 | 1,300 | 1,270 | 1,280 | 187,000 | 426.67 |
| 1995-02-08 | 1,290 | 1,290 | 1,280 | 1,280 | 376,000 | 426.67 |
| 1995-02-07 | 1,280 | 1,290 | 1,270 | 1,290 | 85,000 | 430 |
| 1995-02-06 | 1,290 | 1,290 | 1,270 | 1,270 | 45,000 | 423.33 |
| 1995-02-03 | 1,290 | 1,300 | 1,270 | 1,300 | 48,000 | 433.33 |
| 1995-02-02 | 1,300 | 1,300 | 1,280 | 1,280 | 147,000 | 426.67 |
| 1995-02-01 | 1,320 | 1,320 | 1,310 | 1,320 | 65,000 | 440 |
| 1995-01-31 | 1,310 | 1,320 | 1,300 | 1,310 | 275,000 | 436.67 |
| 1995-01-30 | 1,320 | 1,350 | 1,310 | 1,350 | 1,412,000 | 450 |
| 1995-01-27 | 1,340 | 1,340 | 1,310 | 1,310 | 126,000 | 436.67 |
| 1995-01-26 | 1,330 | 1,340 | 1,320 | 1,330 | 55,000 | 443.33 |
| 1995-01-25 | 1,340 | 1,350 | 1,330 | 1,330 | 900,000 | 443.33 |
| 1995-01-24 | 1,300 | 1,350 | 1,260 | 1,350 | 262,000 | 450 |
| 1995-01-23 | 1,320 | 1,330 | 1,290 | 1,290 | 381,000 | 430 |
| 1995-01-20 | 1,340 | 1,340 | 1,320 | 1,320 | 188,000 | 440 |
| 1995-01-19 | 1,360 | 1,360 | 1,350 | 1,350 | 43,000 | 450 |
| 1995-01-18 | 1,360 | 1,360 | 1,350 | 1,350 | 65,000 | 450 |
| 1995-01-17 | 1,370 | 1,380 | 1,370 | 1,370 | 130,000 | 456.67 |
| 1995-01-13 | 1,370 | 1,380 | 1,370 | 1,370 | 330,000 | 456.67 |
| 1995-01-12 | 1,390 | 1,400 | 1,380 | 1,390 | 79,000 | 463.33 |
| 1995-01-11 | 1,390 | 1,390 | 1,390 | 1,390 | 55,000 | 463.33 |
| 1995-01-10 | 1,400 | 1,400 | 1,390 | 1,390 | 117,000 | 463.33 |
| 1995-01-09 | 1,400 | 1,400 | 1,390 | 1,400 | 103,000 | 466.67 |
| 1995-01-06 | 1,390 | 1,400 | 1,390 | 1,400 | 43,000 | 466.67 |
| 1995-01-05 | 1,410 | 1,420 | 1,400 | 1,410 | 87,000 | 470 |
| 1995-01-04 | 1,390 | 1,390 | 1,390 | 1,390 | 17,000 | 463.33 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
