7729 (株)東京精密 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 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1995-12-28 | 1,860 | 1,890 | 1,840 | 1,840 | 26,000 | 1,840 |
| 1995-12-27 | 1,900 | 1,910 | 1,860 | 1,890 | 53,000 | 1,890 |
| 1995-12-26 | 1,920 | 1,940 | 1,890 | 1,910 | 36,000 | 1,910 |
| 1995-12-25 | 1,880 | 1,930 | 1,880 | 1,930 | 38,000 | 1,930 |
| 1995-12-22 | 1,770 | 1,870 | 1,770 | 1,860 | 41,000 | 1,860 |
| 1995-12-21 | 1,780 | 1,800 | 1,760 | 1,800 | 34,000 | 1,800 |
| 1995-12-20 | 1,770 | 1,830 | 1,760 | 1,780 | 37,000 | 1,780 |
| 1995-12-19 | 1,750 | 1,770 | 1,740 | 1,750 | 56,000 | 1,750 |
| 1995-12-18 | 1,800 | 1,800 | 1,710 | 1,770 | 39,000 | 1,770 |
| 1995-12-15 | 1,840 | 1,850 | 1,820 | 1,830 | 98,000 | 1,830 |
| 1995-12-14 | 1,850 | 1,860 | 1,840 | 1,850 | 35,000 | 1,850 |
| 1995-12-13 | 1,850 | 1,870 | 1,840 | 1,850 | 45,000 | 1,850 |
| 1995-12-12 | 1,880 | 1,880 | 1,850 | 1,850 | 39,000 | 1,850 |
| 1995-12-11 | 1,880 | 1,900 | 1,880 | 1,890 | 51,000 | 1,890 |
| 1995-12-08 | 1,930 | 1,930 | 1,900 | 1,900 | 76,000 | 1,900 |
| 1995-12-07 | 1,930 | 1,960 | 1,900 | 1,930 | 185,000 | 1,930 |
| 1995-12-06 | 1,920 | 1,940 | 1,920 | 1,940 | 62,000 | 1,940 |
| 1995-12-05 | 1,930 | 1,950 | 1,920 | 1,940 | 23,000 | 1,940 |
| 1995-12-04 | 1,940 | 1,960 | 1,930 | 1,930 | 41,000 | 1,930 |
| 1995-12-01 | 1,920 | 1,950 | 1,900 | 1,930 | 75,000 | 1,930 |
| 1995-11-30 | 1,950 | 1,960 | 1,900 | 1,900 | 95,000 | 1,900 |
| 1995-11-29 | 1,930 | 1,960 | 1,920 | 1,940 | 57,000 | 1,940 |
| 1995-11-28 | 1,880 | 1,970 | 1,860 | 1,900 | 87,000 | 1,900 |
| 1995-11-27 | 1,860 | 1,900 | 1,860 | 1,880 | 53,000 | 1,880 |
| 1995-11-24 | 1,850 | 1,860 | 1,840 | 1,840 | 98,000 | 1,840 |
| 1995-11-22 | 1,940 | 1,940 | 1,880 | 1,890 | 35,000 | 1,890 |
| 1995-11-21 | 1,930 | 1,960 | 1,930 | 1,930 | 60,000 | 1,930 |
| 1995-11-20 | 2,000 | 2,000 | 1,920 | 1,950 | 70,000 | 1,950 |
| 1995-11-17 | 1,980 | 1,980 | 1,940 | 1,950 | 46,000 | 1,950 |
| 1995-11-16 | 1,850 | 1,930 | 1,840 | 1,900 | 40,000 | 1,900 |
| 1995-11-15 | 1,900 | 1,900 | 1,830 | 1,850 | 78,000 | 1,850 |
| 1995-11-14 | 2,000 | 2,000 | 1,890 | 1,890 | 165,000 | 1,890 |
| 1995-11-13 | 2,020 | 2,030 | 1,950 | 1,950 | 58,000 | 1,950 |
| 1995-11-10 | 2,000 | 2,060 | 2,000 | 2,030 | 72,000 | 2,030 |
| 1995-11-09 | 2,050 | 2,070 | 2,030 | 2,030 | 114,000 | 2,030 |
| 1995-11-08 | 2,080 | 2,090 | 2,030 | 2,050 | 172,000 | 2,050 |
| 1995-11-07 | 2,100 | 2,120 | 2,080 | 2,080 | 149,000 | 2,080 |
| 1995-11-06 | 2,090 | 2,150 | 2,060 | 2,100 | 503,000 | 2,100 |
| 1995-11-02 | 2,030 | 2,070 | 2,020 | 2,050 | 266,000 | 2,050 |
| 1995-11-01 | 2,040 | 2,050 | 2,000 | 2,030 | 148,000 | 2,030 |
| 1995-10-31 | 1,980 | 2,000 | 1,940 | 2,000 | 44,000 | 2,000 |
| 1995-10-30 | 1,960 | 1,990 | 1,940 | 1,940 | 27,000 | 1,940 |
| 1995-10-27 | 1,950 | 2,000 | 1,950 | 1,990 | 113,000 | 1,990 |
| 1995-10-26 | 2,020 | 2,020 | 1,930 | 2,020 | 102,000 | 2,020 |
| 1995-10-25 | 2,040 | 2,050 | 2,020 | 2,030 | 62,000 | 2,030 |
| 1995-10-24 | 2,050 | 2,060 | 2,020 | 2,040 | 156,000 | 2,040 |
| 1995-10-23 | 2,080 | 2,080 | 2,030 | 2,050 | 152,000 | 2,050 |
| 1995-10-20 | 2,000 | 2,070 | 1,990 | 2,070 | 523,000 | 2,070 |
| 1995-10-19 | 1,980 | 1,990 | 1,950 | 1,980 | 133,000 | 1,980 |
| 1995-10-18 | 1,990 | 1,990 | 1,890 | 1,980 | 231,000 | 1,980 |
| 1995-10-17 | 1,970 | 2,040 | 1,960 | 1,970 | 348,000 | 1,970 |
| 1995-10-16 | 1,880 | 1,970 | 1,880 | 1,970 | 166,000 | 1,970 |
| 1995-10-13 | 1,900 | 1,900 | 1,830 | 1,860 | 102,000 | 1,860 |
| 1995-10-12 | 1,950 | 1,950 | 1,890 | 1,900 | 101,000 | 1,900 |
| 1995-10-11 | 1,970 | 1,980 | 1,900 | 1,950 | 195,000 | 1,950 |
| 1995-10-09 | 2,000 | 2,000 | 1,970 | 2,000 | 207,000 | 2,000 |
| 1995-10-06 | 1,990 | 2,010 | 1,970 | 1,970 | 461,000 | 1,970 |
| 1995-10-05 | 1,960 | 2,020 | 1,940 | 1,990 | 1,107,000 | 1,990 |
| 1995-10-04 | 1,880 | 1,970 | 1,860 | 1,960 | 831,000 | 1,960 |
| 1995-10-03 | 1,820 | 1,850 | 1,790 | 1,850 | 211,000 | 1,850 |
| 1995-10-02 | 1,870 | 1,880 | 1,820 | 1,820 | 82,000 | 1,820 |
| 1995-09-29 | 1,880 | 1,900 | 1,800 | 1,880 | 209,000 | 1,880 |
| 1995-09-28 | 1,890 | 1,930 | 1,850 | 1,890 | 369,000 | 1,890 |
| 1995-09-27 | 1,750 | 1,940 | 1,710 | 1,900 | 496,000 | 1,900 |
| 1995-09-26 | 1,600 | 1,720 | 1,560 | 1,720 | 195,000 | 1,720 |
| 1995-09-25 | 1,570 | 1,600 | 1,560 | 1,560 | 75,000 | 1,560 |
| 1995-09-22 | 1,610 | 1,630 | 1,580 | 1,580 | 86,000 | 1,580 |
| 1995-09-21 | 1,620 | 1,650 | 1,610 | 1,650 | 31,000 | 1,650 |
| 1995-09-20 | 1,680 | 1,690 | 1,620 | 1,640 | 57,000 | 1,640 |
| 1995-09-19 | 1,600 | 1,650 | 1,600 | 1,650 | 104,000 | 1,650 |
| 1995-09-18 | 1,700 | 1,740 | 1,620 | 1,620 | 112,000 | 1,620 |
| 1995-09-14 | 1,770 | 1,780 | 1,690 | 1,750 | 107,000 | 1,750 |
| 1995-09-13 | 1,770 | 1,790 | 1,740 | 1,770 | 165,000 | 1,770 |
| 1995-09-12 | 1,790 | 1,830 | 1,750 | 1,800 | 275,000 | 1,800 |
| 1995-09-11 | 1,770 | 1,860 | 1,730 | 1,800 | 345,000 | 1,800 |
| 1995-09-08 | 1,700 | 1,800 | 1,690 | 1,800 | 663,000 | 1,800 |
| 1995-09-07 | 1,710 | 1,720 | 1,620 | 1,650 | 213,000 | 1,650 |
| 1995-09-06 | 1,630 | 1,760 | 1,630 | 1,730 | 618,000 | 1,730 |
| 1995-09-05 | 1,590 | 1,620 | 1,550 | 1,610 | 254,000 | 1,610 |
| 1995-09-04 | 1,610 | 1,680 | 1,600 | 1,630 | 509,000 | 1,630 |
| 1995-09-01 | 1,470 | 1,580 | 1,470 | 1,580 | 342,000 | 1,580 |
| 1995-08-31 | 1,450 | 1,470 | 1,430 | 1,450 | 53,000 | 1,450 |
| 1995-08-30 | 1,480 | 1,490 | 1,430 | 1,470 | 240,000 | 1,470 |
| 1995-08-29 | 1,400 | 1,460 | 1,370 | 1,460 | 279,000 | 1,460 |
| 1995-08-28 | 1,360 | 1,360 | 1,340 | 1,360 | 53,000 | 1,360 |
| 1995-08-25 | 1,330 | 1,400 | 1,330 | 1,380 | 171,000 | 1,380 |
| 1995-08-24 | 1,290 | 1,320 | 1,270 | 1,320 | 29,000 | 1,320 |
| 1995-08-23 | 1,330 | 1,330 | 1,280 | 1,290 | 70,000 | 1,290 |
| 1995-08-22 | 1,270 | 1,310 | 1,260 | 1,310 | 41,000 | 1,310 |
| 1995-08-21 | 1,290 | 1,290 | 1,260 | 1,270 | 24,000 | 1,270 |
| 1995-08-18 | 1,260 | 1,290 | 1,250 | 1,290 | 38,000 | 1,290 |
| 1995-08-17 | 1,320 | 1,330 | 1,260 | 1,290 | 39,000 | 1,290 |
| 1995-08-16 | 1,340 | 1,340 | 1,300 | 1,310 | 156,000 | 1,310 |
| 1995-08-15 | 1,250 | 1,320 | 1,250 | 1,300 | 97,000 | 1,300 |
| 1995-08-14 | 1,250 | 1,270 | 1,230 | 1,240 | 51,000 | 1,240 |
| 1995-08-11 | 1,210 | 1,250 | 1,200 | 1,250 | 71,000 | 1,250 |
| 1995-08-10 | 1,200 | 1,210 | 1,180 | 1,190 | 24,000 | 1,190 |
| 1995-08-09 | 1,200 | 1,210 | 1,180 | 1,180 | 55,000 | 1,180 |
| 1995-08-08 | 1,210 | 1,220 | 1,180 | 1,190 | 12,000 | 1,190 |
| 1995-08-07 | 1,240 | 1,240 | 1,220 | 1,220 | 31,000 | 1,220 |
| 1995-08-04 | 1,240 | 1,240 | 1,180 | 1,200 | 44,000 | 1,200 |
| 1995-08-03 | 1,200 | 1,240 | 1,200 | 1,240 | 167,000 | 1,240 |
| 1995-08-02 | 1,130 | 1,200 | 1,130 | 1,200 | 25,000 | 1,200 |
| 1995-08-01 | 1,170 | 1,170 | 1,130 | 1,130 | 12,000 | 1,130 |
| 1995-07-31 | 1,180 | 1,180 | 1,170 | 1,170 | 29,000 | 1,170 |
| 1995-07-28 | 1,180 | 1,190 | 1,150 | 1,170 | 44,000 | 1,170 |
| 1995-07-27 | 1,130 | 1,160 | 1,130 | 1,160 | 29,000 | 1,160 |
| 1995-07-26 | 1,110 | 1,120 | 1,100 | 1,120 | 26,000 | 1,120 |
| 1995-07-25 | 1,140 | 1,140 | 1,100 | 1,120 | 33,000 | 1,120 |
| 1995-07-24 | 1,150 | 1,150 | 1,120 | 1,150 | 18,000 | 1,150 |
| 1995-07-21 | 1,180 | 1,180 | 1,150 | 1,150 | 16,000 | 1,150 |
| 1995-07-20 | 1,160 | 1,180 | 1,160 | 1,170 | 43,000 | 1,170 |
| 1995-07-19 | 1,180 | 1,180 | 1,170 | 1,180 | 72,000 | 1,180 |
| 1995-07-18 | 1,170 | 1,240 | 1,160 | 1,210 | 172,000 | 1,210 |
| 1995-07-17 | 1,140 | 1,160 | 1,130 | 1,150 | 46,000 | 1,150 |
| 1995-07-14 | 1,170 | 1,170 | 1,150 | 1,150 | 22,000 | 1,150 |
| 1995-07-13 | 1,180 | 1,200 | 1,170 | 1,170 | 75,000 | 1,170 |
| 1995-07-12 | 1,180 | 1,200 | 1,160 | 1,180 | 115,000 | 1,180 |
| 1995-07-11 | 1,140 | 1,170 | 1,120 | 1,160 | 44,000 | 1,160 |
| 1995-07-10 | 1,150 | 1,180 | 1,120 | 1,140 | 127,000 | 1,140 |
| 1995-07-07 | 1,050 | 1,140 | 1,050 | 1,110 | 241,000 | 1,110 |
| 1995-07-06 | 1,030 | 1,040 | 1,020 | 1,030 | 49,000 | 1,030 |
| 1995-07-05 | 999 | 1,040 | 998 | 1,030 | 39,000 | 1,030 |
| 1995-07-04 | 962 | 1,000 | 962 | 1,000 | 15,000 | 1,000 |
| 1995-07-03 | 990 | 990 | 961 | 970 | 15,000 | 970 |
| 1995-06-30 | 961 | 990 | 961 | 990 | 7,000 | 990 |
| 1995-06-29 | 1,010 | 1,020 | 971 | 971 | 43,000 | 971 |
| 1995-06-28 | 980 | 1,000 | 970 | 990 | 29,000 | 990 |
| 1995-06-27 | 1,010 | 1,010 | 980 | 990 | 23,000 | 990 |
| 1995-06-26 | 1,000 | 1,020 | 1,000 | 1,010 | 38,000 | 1,010 |
| 1995-06-23 | 958 | 1,050 | 950 | 1,050 | 61,000 | 1,050 |
| 1995-06-22 | 940 | 960 | 940 | 958 | 19,000 | 958 |
| 1995-06-21 | 885 | 900 | 885 | 900 | 17,000 | 900 |
| 1995-06-20 | 875 | 885 | 871 | 885 | 17,000 | 885 |
| 1995-06-19 | 842 | 875 | 842 | 875 | 19,000 | 875 |
| 1995-06-16 | 831 | 850 | 831 | 832 | 30,000 | 832 |
| 1995-06-15 | 825 | 830 | 820 | 830 | 25,000 | 830 |
| 1995-06-14 | 840 | 840 | 815 | 815 | 22,000 | 815 |
| 1995-06-13 | 835 | 850 | 835 | 840 | 19,000 | 840 |
| 1995-06-12 | 860 | 860 | 851 | 851 | 13,000 | 851 |
| 1995-06-09 | 908 | 909 | 890 | 890 | 19,000 | 890 |
| 1995-06-08 | 934 | 934 | 910 | 910 | 6,000 | 910 |
| 1995-06-07 | 935 | 935 | 935 | 935 | 5,000 | 935 |
| 1995-06-06 | 958 | 959 | 945 | 945 | 5,000 | 945 |
| 1995-06-05 | 965 | 965 | 951 | 959 | 16,000 | 959 |
| 1995-06-02 | 963 | 964 | 960 | 960 | 18,000 | 960 |
| 1995-06-01 | 932 | 955 | 921 | 955 | 29,000 | 955 |
| 1995-05-31 | 955 | 965 | 925 | 930 | 44,000 | 930 |
| 1995-05-30 | 920 | 965 | 920 | 965 | 35,000 | 965 |
| 1995-05-29 | 919 | 919 | 905 | 910 | 11,000 | 910 |
| 1995-05-26 | 914 | 930 | 914 | 920 | 24,000 | 920 |
| 1995-05-25 | 979 | 990 | 935 | 935 | 21,000 | 935 |
| 1995-05-24 | 908 | 970 | 907 | 969 | 72,000 | 969 |
| 1995-05-23 | 890 | 899 | 880 | 892 | 24,000 | 892 |
| 1995-05-22 | 921 | 921 | 900 | 910 | 9,000 | 910 |
| 1995-05-19 | 929 | 940 | 919 | 919 | 10,000 | 919 |
| 1995-05-18 | 968 | 969 | 950 | 955 | 21,000 | 955 |
| 1995-05-17 | 950 | 965 | 950 | 965 | 31,000 | 965 |
| 1995-05-16 | 980 | 982 | 970 | 980 | 11,000 | 980 |
| 1995-05-15 | 970 | 989 | 970 | 989 | 11,000 | 989 |
| 1995-05-12 | 984 | 985 | 971 | 978 | 10,000 | 978 |
| 1995-05-11 | 981 | 989 | 980 | 985 | 17,000 | 985 |
| 1995-05-10 | 999 | 999 | 991 | 991 | 3,000 | 991 |
| 1995-05-09 | 1,020 | 1,020 | 1,000 | 1,010 | 15,000 | 1,010 |
| 1995-05-08 | 991 | 1,000 | 991 | 991 | 19,000 | 991 |
| 1995-05-02 | 991 | 1,010 | 985 | 991 | 17,000 | 991 |
| 1995-05-01 | 1,010 | 1,010 | 991 | 991 | 5,000 | 991 |
| 1995-04-28 | 995 | 1,010 | 995 | 1,010 | 14,000 | 1,010 |
| 1995-04-27 | 1,010 | 1,010 | 995 | 995 | 5,000 | 995 |
| 1995-04-26 | 1,020 | 1,020 | 1,000 | 1,010 | 7,000 | 1,010 |
| 1995-04-25 | 1,020 | 1,030 | 1,020 | 1,020 | 16,000 | 1,020 |
| 1995-04-24 | 1,010 | 1,030 | 1,010 | 1,030 | 14,000 | 1,030 |
| 1995-04-21 | 1,000 | 1,010 | 1,000 | 1,010 | 36,000 | 1,010 |
| 1995-04-20 | 990 | 1,010 | 979 | 999 | 63,000 | 999 |
| 1995-04-19 | 1,010 | 1,010 | 1,000 | 1,010 | 14,000 | 1,010 |
| 1995-04-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-04-17 | 1,020 | 1,020 | 1,000 | 1,000 | 17,000 | 1,000 |
| 1995-04-14 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1995-04-13 | 1,040 | 1,050 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1995-04-12 | 1,020 | 1,040 | 1,020 | 1,040 | 2,000 | 1,040 |
| 1995-04-11 | 1,050 | 1,050 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1995-04-10 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-04-07 | 1,030 | 1,040 | 1,030 | 1,040 | 11,000 | 1,040 |
| 1995-04-06 | 1,030 | 1,050 | 1,030 | 1,050 | 9,000 | 1,050 |
| 1995-04-05 | 1,030 | 1,030 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1995-04-04 | 1,010 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1995-04-03 | 1,000 | 1,000 | 981 | 986 | 17,000 | 986 |
| 1995-03-31 | 1,080 | 1,090 | 1,020 | 1,020 | 37,000 | 1,020 |
| 1995-03-30 | 1,030 | 1,040 | 1,020 | 1,040 | 15,000 | 1,040 |
| 1995-03-29 | 1,060 | 1,060 | 990 | 990 | 31,000 | 990 |
| 1995-03-28 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1995-03-27 | 931 | 955 | 931 | 955 | 517,000 | 955 |
| 1995-03-24 | 949 | 949 | 905 | 920 | 39,000 | 920 |
| 1995-03-23 | 970 | 970 | 950 | 951 | 518,000 | 951 |
| 1995-03-22 | 996 | 997 | 971 | 971 | 30,000 | 971 |
| 1995-03-20 | 992 | 1,000 | 992 | 997 | 511,000 | 997 |
| 1995-03-17 | 1,000 | 1,000 | 992 | 992 | 31,000 | 992 |
| 1995-03-16 | 1,020 | 1,020 | 995 | 996 | 522,000 | 996 |
| 1995-03-15 | 993 | 1,000 | 993 | 1,000 | 8,000 | 1,000 |
| 1995-03-14 | 1,000 | 1,000 | 992 | 992 | 81,000 | 992 |
| 1995-03-13 | 1,030 | 1,030 | 991 | 992 | 50,000 | 992 |
| 1995-03-10 | 1,050 | 1,060 | 1,020 | 1,020 | 54,000 | 1,020 |
| 1995-03-09 | 1,060 | 1,080 | 1,060 | 1,060 | 18,000 | 1,060 |
| 1995-03-08 | 1,030 | 1,060 | 1,030 | 1,040 | 24,000 | 1,040 |
| 1995-03-07 | 1,010 | 1,060 | 1,010 | 1,060 | 33,000 | 1,060 |
| 1995-03-06 | 990 | 1,000 | 988 | 1,000 | 54,000 | 1,000 |
| 1995-03-03 | 990 | 990 | 980 | 990 | 508,000 | 990 |
| 1995-03-02 | 970 | 990 | 970 | 990 | 32,000 | 990 |
| 1995-03-01 | 970 | 975 | 970 | 974 | 521,000 | 974 |
| 1995-02-28 | 950 | 970 | 950 | 970 | 35,000 | 970 |
| 1995-02-27 | 969 | 970 | 930 | 970 | 19,000 | 970 |
| 1995-02-24 | 990 | 990 | 960 | 970 | 27,000 | 970 |
| 1995-02-23 | 999 | 1,000 | 980 | 992 | 124,000 | 992 |
| 1995-02-22 | 995 | 1,000 | 995 | 1,000 | 20,000 | 1,000 |
| 1995-02-21 | 996 | 996 | 990 | 996 | 34,000 | 996 |
| 1995-02-20 | 997 | 997 | 995 | 996 | 37,000 | 996 |
| 1995-02-17 | 990 | 1,000 | 990 | 998 | 61,000 | 998 |
| 1995-02-16 | 1,000 | 1,000 | 981 | 996 | 28,000 | 996 |
| 1995-02-15 | 1,030 | 1,030 | 1,000 | 1,000 | 118,000 | 1,000 |
| 1995-02-14 | 1,070 | 1,070 | 1,040 | 1,050 | 6,000 | 1,050 |
| 1995-02-13 | 1,040 | 1,050 | 1,040 | 1,050 | 9,000 | 1,050 |
| 1995-02-09 | 1,070 | 1,070 | 1,040 | 1,050 | 10,000 | 1,050 |
| 1995-02-08 | 1,070 | 1,080 | 1,050 | 1,070 | 17,000 | 1,070 |
| 1995-02-07 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1995-02-06 | 1,100 | 1,100 | 1,050 | 1,080 | 19,000 | 1,080 |
| 1995-02-03 | 1,080 | 1,080 | 1,070 | 1,080 | 14,000 | 1,080 |
| 1995-02-02 | 1,100 | 1,100 | 1,070 | 1,070 | 9,000 | 1,070 |
| 1995-02-01 | 1,080 | 1,080 | 1,060 | 1,070 | 30,000 | 1,070 |
| 1995-01-31 | 1,080 | 1,100 | 1,070 | 1,080 | 19,000 | 1,080 |
| 1995-01-30 | 1,080 | 1,100 | 1,070 | 1,080 | 13,000 | 1,080 |
| 1995-01-27 | 1,120 | 1,130 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1995-01-26 | 1,140 | 1,140 | 1,130 | 1,130 | 6,000 | 1,130 |
| 1995-01-25 | 1,090 | 1,140 | 1,090 | 1,140 | 8,000 | 1,140 |
| 1995-01-24 | 1,030 | 1,100 | 1,030 | 1,070 | 23,000 | 1,070 |
| 1995-01-23 | 1,080 | 1,080 | 1,010 | 1,010 | 40,000 | 1,010 |
| 1995-01-20 | 1,150 | 1,150 | 1,100 | 1,100 | 20,000 | 1,100 |
| 1995-01-19 | 1,190 | 1,190 | 1,150 | 1,150 | 19,000 | 1,150 |
| 1995-01-18 | 1,190 | 1,200 | 1,160 | 1,200 | 14,000 | 1,200 |
| 1995-01-17 | 1,220 | 1,220 | 1,200 | 1,200 | 14,000 | 1,200 |
| 1995-01-13 | 1,220 | 1,220 | 1,200 | 1,220 | 24,000 | 1,220 |
| 1995-01-12 | 1,230 | 1,230 | 1,220 | 1,230 | 14,000 | 1,230 |
| 1995-01-11 | 1,240 | 1,250 | 1,230 | 1,230 | 10,000 | 1,230 |
| 1995-01-10 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 1,270 |
| 1995-01-09 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 1,270 |
| 1995-01-06 | 1,260 | 1,270 | 1,260 | 1,270 | 14,000 | 1,270 |
| 1995-01-05 | 1,280 | 1,280 | 1,270 | 1,270 | 6,000 | 1,270 |
| 1995-01-04 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株
