7741 HOYA(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 | 3,570 | 3,570 | 3,520 | 3,550 | 89,000 | 887.50 |
| 1995-12-28 | 3,540 | 3,560 | 3,500 | 3,530 | 262,000 | 882.50 |
| 1995-12-27 | 3,430 | 3,510 | 3,430 | 3,490 | 197,000 | 872.50 |
| 1995-12-26 | 3,430 | 3,480 | 3,430 | 3,440 | 70,000 | 860 |
| 1995-12-25 | 3,400 | 3,480 | 3,390 | 3,480 | 123,000 | 870 |
| 1995-12-22 | 3,350 | 3,380 | 3,330 | 3,370 | 149,000 | 842.50 |
| 1995-12-21 | 3,290 | 3,330 | 3,290 | 3,330 | 79,000 | 832.50 |
| 1995-12-20 | 3,370 | 3,370 | 3,320 | 3,340 | 215,000 | 835 |
| 1995-12-19 | 3,310 | 3,340 | 3,280 | 3,320 | 236,000 | 830 |
| 1995-12-18 | 3,370 | 3,370 | 3,300 | 3,340 | 119,000 | 835 |
| 1995-12-15 | 3,310 | 3,350 | 3,300 | 3,320 | 109,000 | 830 |
| 1995-12-14 | 3,390 | 3,390 | 3,340 | 3,340 | 164,000 | 835 |
| 1995-12-13 | 3,430 | 3,430 | 3,390 | 3,400 | 134,000 | 850 |
| 1995-12-12 | 3,380 | 3,380 | 3,330 | 3,380 | 128,000 | 845 |
| 1995-12-11 | 3,350 | 3,400 | 3,330 | 3,380 | 283,000 | 845 |
| 1995-12-08 | 3,260 | 3,300 | 3,260 | 3,300 | 221,000 | 825 |
| 1995-12-07 | 3,300 | 3,300 | 3,260 | 3,290 | 354,000 | 822.50 |
| 1995-12-06 | 3,150 | 3,230 | 3,150 | 3,200 | 174,000 | 800 |
| 1995-12-05 | 3,180 | 3,180 | 3,130 | 3,150 | 86,000 | 787.50 |
| 1995-12-04 | 3,140 | 3,150 | 3,110 | 3,150 | 129,000 | 787.50 |
| 1995-12-01 | 3,050 | 3,080 | 3,050 | 3,080 | 315,000 | 770 |
| 1995-11-30 | 3,020 | 3,030 | 3,010 | 3,030 | 184,000 | 757.50 |
| 1995-11-29 | 3,020 | 3,040 | 3,000 | 3,010 | 277,000 | 752.50 |
| 1995-11-28 | 3,000 | 3,010 | 2,980 | 3,010 | 138,000 | 752.50 |
| 1995-11-27 | 2,940 | 3,010 | 2,920 | 3,000 | 148,000 | 750 |
| 1995-11-24 | 3,010 | 3,010 | 2,940 | 2,940 | 72,000 | 735 |
| 1995-11-22 | 3,040 | 3,040 | 2,930 | 2,990 | 155,000 | 747.50 |
| 1995-11-21 | 3,090 | 3,130 | 3,070 | 3,070 | 74,000 | 767.50 |
| 1995-11-20 | 3,060 | 3,110 | 3,050 | 3,090 | 76,000 | 772.50 |
| 1995-11-17 | 3,050 | 3,060 | 3,010 | 3,050 | 72,000 | 762.50 |
| 1995-11-16 | 3,000 | 3,040 | 3,000 | 3,040 | 31,000 | 760 |
| 1995-11-15 | 3,020 | 3,020 | 3,000 | 3,010 | 95,000 | 752.50 |
| 1995-11-14 | 3,050 | 3,050 | 3,010 | 3,010 | 42,000 | 752.50 |
| 1995-11-13 | 3,040 | 3,040 | 3,000 | 3,000 | 72,000 | 750 |
| 1995-11-10 | 3,030 | 3,050 | 3,000 | 3,040 | 32,000 | 760 |
| 1995-11-09 | 3,080 | 3,100 | 3,050 | 3,050 | 85,000 | 762.50 |
| 1995-11-08 | 3,080 | 3,100 | 3,030 | 3,070 | 174,000 | 767.50 |
| 1995-11-07 | 3,160 | 3,160 | 3,100 | 3,130 | 2,168,000 | 782.50 |
| 1995-11-06 | 3,100 | 3,180 | 3,070 | 3,180 | 218,000 | 795 |
| 1995-11-02 | 3,000 | 3,050 | 3,000 | 3,050 | 188,000 | 762.50 |
| 1995-11-01 | 2,990 | 3,010 | 2,980 | 2,990 | 59,000 | 747.50 |
| 1995-10-31 | 3,000 | 3,010 | 2,970 | 3,000 | 115,000 | 750 |
| 1995-10-30 | 2,990 | 2,990 | 2,950 | 2,980 | 104,000 | 745 |
| 1995-10-27 | 2,950 | 2,970 | 2,950 | 2,950 | 61,000 | 737.50 |
| 1995-10-26 | 2,980 | 2,990 | 2,950 | 2,990 | 226,000 | 747.50 |
| 1995-10-25 | 3,050 | 3,050 | 2,980 | 3,010 | 178,000 | 752.50 |
| 1995-10-24 | 2,940 | 3,010 | 2,940 | 3,010 | 1,299,000 | 752.50 |
| 1995-10-23 | 2,920 | 2,960 | 2,920 | 2,960 | 99,000 | 740 |
| 1995-10-20 | 2,950 | 2,970 | 2,940 | 2,960 | 333,000 | 740 |
| 1995-10-19 | 2,880 | 2,950 | 2,880 | 2,950 | 168,000 | 737.50 |
| 1995-10-18 | 2,870 | 2,880 | 2,860 | 2,880 | 80,000 | 720 |
| 1995-10-17 | 2,870 | 2,870 | 2,860 | 2,870 | 76,000 | 717.50 |
| 1995-10-16 | 2,840 | 2,840 | 2,820 | 2,830 | 42,000 | 707.50 |
| 1995-10-13 | 2,810 | 2,840 | 2,780 | 2,810 | 220,000 | 702.50 |
| 1995-10-12 | 2,870 | 2,880 | 2,820 | 2,820 | 39,000 | 705 |
| 1995-10-11 | 2,880 | 2,890 | 2,860 | 2,890 | 97,000 | 722.50 |
| 1995-10-09 | 2,910 | 2,910 | 2,880 | 2,910 | 93,000 | 727.50 |
| 1995-10-06 | 2,870 | 2,900 | 2,860 | 2,900 | 230,000 | 725 |
| 1995-10-05 | 2,900 | 2,900 | 2,850 | 2,880 | 123,000 | 720 |
| 1995-10-04 | 2,900 | 2,900 | 2,870 | 2,900 | 127,000 | 725 |
| 1995-10-03 | 2,880 | 2,890 | 2,870 | 2,880 | 137,000 | 720 |
| 1995-10-02 | 2,880 | 2,900 | 2,880 | 2,900 | 171,000 | 725 |
| 1995-09-29 | 2,920 | 2,920 | 2,900 | 2,920 | 153,000 | 730 |
| 1995-09-28 | 2,900 | 2,900 | 2,880 | 2,890 | 71,000 | 722.50 |
| 1995-09-27 | 2,810 | 2,860 | 2,780 | 2,860 | 119,000 | 715 |
| 1995-09-26 | 2,760 | 2,810 | 2,750 | 2,810 | 28,000 | 702.50 |
| 1995-09-25 | 2,740 | 2,780 | 2,730 | 2,760 | 92,000 | 690 |
| 1995-09-22 | 2,750 | 2,770 | 2,750 | 2,750 | 79,000 | 687.50 |
| 1995-09-21 | 2,820 | 2,820 | 2,790 | 2,800 | 58,000 | 700 |
| 1995-09-20 | 2,880 | 2,880 | 2,830 | 2,860 | 150,000 | 715 |
| 1995-09-19 | 2,850 | 2,850 | 2,810 | 2,850 | 149,000 | 712.50 |
| 1995-09-18 | 2,890 | 2,890 | 2,800 | 2,850 | 145,000 | 712.50 |
| 1995-09-14 | 2,860 | 2,860 | 2,830 | 2,850 | 123,000 | 712.50 |
| 1995-09-13 | 2,890 | 2,890 | 2,820 | 2,820 | 158,000 | 705 |
| 1995-09-12 | 2,880 | 2,880 | 2,860 | 2,870 | 95,000 | 717.50 |
| 1995-09-11 | 2,870 | 2,870 | 2,850 | 2,860 | 87,000 | 715 |
| 1995-09-08 | 2,900 | 2,920 | 2,850 | 2,870 | 407,000 | 717.50 |
| 1995-09-07 | 2,890 | 2,890 | 2,870 | 2,880 | 56,000 | 720 |
| 1995-09-06 | 2,880 | 2,900 | 2,880 | 2,880 | 142,000 | 720 |
| 1995-09-05 | 2,880 | 2,900 | 2,850 | 2,870 | 163,000 | 717.50 |
| 1995-09-04 | 2,920 | 2,920 | 2,850 | 2,880 | 374,000 | 720 |
| 1995-09-01 | 2,810 | 2,940 | 2,800 | 2,940 | 663,000 | 735 |
| 1995-08-31 | 2,800 | 2,810 | 2,790 | 2,810 | 257,000 | 702.50 |
| 1995-08-30 | 2,810 | 2,830 | 2,800 | 2,810 | 286,000 | 702.50 |
| 1995-08-29 | 2,760 | 2,810 | 2,760 | 2,800 | 925,000 | 700 |
| 1995-08-28 | 2,720 | 2,810 | 2,720 | 2,760 | 120,000 | 690 |
| 1995-08-25 | 2,800 | 2,820 | 2,800 | 2,800 | 67,000 | 700 |
| 1995-08-24 | 2,780 | 2,790 | 2,780 | 2,790 | 54,000 | 697.50 |
| 1995-08-23 | 2,730 | 2,780 | 2,730 | 2,780 | 143,000 | 695 |
| 1995-08-22 | 2,720 | 2,770 | 2,720 | 2,770 | 94,000 | 692.50 |
| 1995-08-21 | 2,770 | 2,810 | 2,750 | 2,760 | 89,000 | 690 |
| 1995-08-18 | 2,870 | 2,870 | 2,770 | 2,810 | 261,000 | 702.50 |
| 1995-08-17 | 2,890 | 2,910 | 2,850 | 2,910 | 422,000 | 727.50 |
| 1995-08-16 | 2,920 | 2,940 | 2,890 | 2,910 | 550,000 | 727.50 |
| 1995-08-15 | 2,730 | 2,890 | 2,730 | 2,870 | 336,000 | 717.50 |
| 1995-08-14 | 2,700 | 2,740 | 2,700 | 2,720 | 120,000 | 680 |
| 1995-08-11 | 2,670 | 2,720 | 2,670 | 2,690 | 104,000 | 672.50 |
| 1995-08-10 | 2,670 | 2,670 | 2,640 | 2,640 | 122,000 | 660 |
| 1995-08-09 | 2,690 | 2,690 | 2,630 | 2,670 | 194,000 | 667.50 |
| 1995-08-08 | 2,700 | 2,700 | 2,670 | 2,690 | 67,000 | 672.50 |
| 1995-08-07 | 2,720 | 2,720 | 2,660 | 2,700 | 102,000 | 675 |
| 1995-08-04 | 2,750 | 2,760 | 2,720 | 2,720 | 258,000 | 680 |
| 1995-08-03 | 2,700 | 2,780 | 2,700 | 2,770 | 477,000 | 692.50 |
| 1995-08-02 | 2,640 | 2,700 | 2,640 | 2,660 | 89,000 | 665 |
| 1995-08-01 | 2,630 | 2,640 | 2,620 | 2,630 | 59,000 | 657.50 |
| 1995-07-31 | 2,650 | 2,650 | 2,630 | 2,640 | 126,000 | 660 |
| 1995-07-28 | 2,610 | 2,650 | 2,610 | 2,650 | 43,000 | 662.50 |
| 1995-07-27 | 2,640 | 2,660 | 2,630 | 2,650 | 87,000 | 662.50 |
| 1995-07-26 | 2,620 | 2,640 | 2,610 | 2,640 | 177,000 | 660 |
| 1995-07-25 | 2,700 | 2,700 | 2,620 | 2,620 | 196,000 | 655 |
| 1995-07-24 | 2,690 | 2,700 | 2,660 | 2,700 | 128,000 | 675 |
| 1995-07-21 | 2,690 | 2,700 | 2,660 | 2,680 | 148,000 | 670 |
| 1995-07-20 | 2,690 | 2,690 | 2,650 | 2,690 | 119,000 | 672.50 |
| 1995-07-19 | 2,680 | 2,690 | 2,670 | 2,690 | 130,000 | 672.50 |
| 1995-07-18 | 2,700 | 2,710 | 2,650 | 2,700 | 344,000 | 675 |
| 1995-07-17 | 2,700 | 2,720 | 2,670 | 2,680 | 95,000 | 670 |
| 1995-07-14 | 2,690 | 2,700 | 2,650 | 2,660 | 334,000 | 665 |
| 1995-07-13 | 2,730 | 2,730 | 2,690 | 2,690 | 112,000 | 672.50 |
| 1995-07-12 | 2,710 | 2,730 | 2,690 | 2,700 | 402,000 | 675 |
| 1995-07-11 | 2,640 | 2,670 | 2,620 | 2,670 | 487,000 | 667.50 |
| 1995-07-10 | 2,730 | 2,730 | 2,610 | 2,650 | 276,000 | 662.50 |
| 1995-07-07 | 2,580 | 2,740 | 2,580 | 2,650 | 522,000 | 662.50 |
| 1995-07-06 | 2,490 | 2,560 | 2,490 | 2,560 | 258,000 | 640 |
| 1995-07-05 | 2,470 | 2,490 | 2,460 | 2,460 | 80,000 | 615 |
| 1995-07-04 | 2,490 | 2,500 | 2,450 | 2,480 | 73,000 | 620 |
| 1995-07-03 | 2,510 | 2,520 | 2,440 | 2,460 | 116,000 | 615 |
| 1995-06-30 | 2,500 | 2,540 | 2,470 | 2,500 | 308,000 | 625 |
| 1995-06-29 | 2,500 | 2,520 | 2,470 | 2,510 | 203,000 | 627.50 |
| 1995-06-28 | 2,450 | 2,460 | 2,450 | 2,450 | 85,000 | 612.50 |
| 1995-06-27 | 2,540 | 2,540 | 2,490 | 2,490 | 131,000 | 622.50 |
| 1995-06-26 | 2,580 | 2,580 | 2,540 | 2,550 | 817,000 | 637.50 |
| 1995-06-23 | 2,570 | 2,590 | 2,530 | 2,550 | 317,000 | 637.50 |
| 1995-06-22 | 2,490 | 2,580 | 2,490 | 2,570 | 512,000 | 642.50 |
| 1995-06-21 | 2,430 | 2,500 | 2,420 | 2,490 | 455,000 | 622.50 |
| 1995-06-20 | 2,370 | 2,430 | 2,370 | 2,430 | 200,000 | 607.50 |
| 1995-06-19 | 2,370 | 2,370 | 2,360 | 2,360 | 173,000 | 590 |
| 1995-06-16 | 2,370 | 2,380 | 2,350 | 2,370 | 223,000 | 592.50 |
| 1995-06-15 | 2,340 | 2,370 | 2,330 | 2,370 | 166,000 | 592.50 |
| 1995-06-14 | 2,300 | 2,340 | 2,300 | 2,330 | 42,000 | 582.50 |
| 1995-06-13 | 2,300 | 2,320 | 2,280 | 2,290 | 72,000 | 572.50 |
| 1995-06-12 | 2,310 | 2,310 | 2,280 | 2,280 | 92,000 | 570 |
| 1995-06-09 | 2,330 | 2,330 | 2,310 | 2,330 | 124,000 | 582.50 |
| 1995-06-08 | 2,390 | 2,390 | 2,350 | 2,350 | 135,000 | 587.50 |
| 1995-06-07 | 2,390 | 2,390 | 2,370 | 2,390 | 185,000 | 597.50 |
| 1995-06-06 | 2,390 | 2,390 | 2,370 | 2,390 | 85,000 | 597.50 |
| 1995-06-05 | 2,400 | 2,400 | 2,380 | 2,390 | 32,000 | 597.50 |
| 1995-06-02 | 2,430 | 2,440 | 2,380 | 2,380 | 119,000 | 595 |
| 1995-06-01 | 2,410 | 2,420 | 2,390 | 2,420 | 144,000 | 605 |
| 1995-05-31 | 2,430 | 2,430 | 2,390 | 2,410 | 150,000 | 602.50 |
| 1995-05-30 | 2,400 | 2,430 | 2,400 | 2,430 | 167,000 | 607.50 |
| 1995-05-29 | 2,400 | 2,410 | 2,400 | 2,410 | 196,000 | 602.50 |
| 1995-05-26 | 2,380 | 2,420 | 2,370 | 2,400 | 221,000 | 600 |
| 1995-05-25 | 2,370 | 2,410 | 2,370 | 2,400 | 266,000 | 600 |
| 1995-05-24 | 2,330 | 2,370 | 2,330 | 2,360 | 195,000 | 590 |
| 1995-05-23 | 2,330 | 2,340 | 2,310 | 2,320 | 122,000 | 580 |
| 1995-05-22 | 2,320 | 2,330 | 2,300 | 2,330 | 63,000 | 582.50 |
| 1995-05-19 | 2,360 | 2,380 | 2,350 | 2,360 | 369,000 | 590 |
| 1995-05-18 | 2,420 | 2,420 | 2,390 | 2,410 | 227,000 | 602.50 |
| 1995-05-17 | 2,360 | 2,410 | 2,340 | 2,380 | 138,000 | 595 |
| 1995-05-16 | 2,360 | 2,380 | 2,330 | 2,340 | 117,000 | 585 |
| 1995-05-15 | 2,360 | 2,360 | 2,330 | 2,340 | 128,000 | 585 |
| 1995-05-12 | 2,370 | 2,380 | 2,360 | 2,370 | 128,000 | 592.50 |
| 1995-05-11 | 2,390 | 2,390 | 2,350 | 2,350 | 205,000 | 587.50 |
| 1995-05-10 | 2,360 | 2,410 | 2,350 | 2,390 | 110,000 | 597.50 |
| 1995-05-09 | 2,350 | 2,360 | 2,340 | 2,360 | 112,000 | 590 |
| 1995-05-08 | 2,380 | 2,390 | 2,350 | 2,350 | 187,000 | 587.50 |
| 1995-05-02 | 2,370 | 2,380 | 2,370 | 2,380 | 67,000 | 595 |
| 1995-05-01 | 2,380 | 2,390 | 2,370 | 2,380 | 108,000 | 595 |
| 1995-04-28 | 2,430 | 2,430 | 2,380 | 2,420 | 144,000 | 605 |
| 1995-04-27 | 2,430 | 2,450 | 2,430 | 2,450 | 173,000 | 612.50 |
| 1995-04-26 | 2,450 | 2,480 | 2,450 | 2,460 | 260,000 | 615 |
| 1995-04-25 | 2,440 | 2,480 | 2,430 | 2,460 | 311,000 | 615 |
| 1995-04-24 | 2,450 | 2,460 | 2,440 | 2,440 | 142,000 | 610 |
| 1995-04-21 | 2,470 | 2,490 | 2,450 | 2,470 | 354,000 | 617.50 |
| 1995-04-20 | 2,460 | 2,490 | 2,460 | 2,470 | 352,000 | 617.50 |
| 1995-04-19 | 2,400 | 2,450 | 2,380 | 2,450 | 646,000 | 612.50 |
| 1995-04-18 | 2,390 | 2,390 | 2,380 | 2,390 | 80,000 | 597.50 |
| 1995-04-17 | 2,380 | 2,390 | 2,360 | 2,390 | 93,000 | 597.50 |
| 1995-04-14 | 2,390 | 2,400 | 2,360 | 2,380 | 69,000 | 595 |
| 1995-04-13 | 2,410 | 2,410 | 2,390 | 2,400 | 148,000 | 600 |
| 1995-04-12 | 2,390 | 2,420 | 2,370 | 2,410 | 196,000 | 602.50 |
| 1995-04-11 | 2,330 | 2,380 | 2,330 | 2,370 | 118,000 | 592.50 |
| 1995-04-10 | 2,280 | 2,330 | 2,250 | 2,320 | 74,000 | 580 |
| 1995-04-07 | 2,280 | 2,320 | 2,280 | 2,310 | 52,000 | 577.50 |
| 1995-04-06 | 2,280 | 2,340 | 2,280 | 2,320 | 124,000 | 580 |
| 1995-04-05 | 2,300 | 2,330 | 2,250 | 2,320 | 46,000 | 580 |
| 1995-04-04 | 2,240 | 2,350 | 2,240 | 2,340 | 106,000 | 585 |
| 1995-04-03 | 2,250 | 2,250 | 2,200 | 2,240 | 115,000 | 560 |
| 1995-03-31 | 2,430 | 2,460 | 2,360 | 2,400 | 200,000 | 600 |
| 1995-03-30 | 2,290 | 2,400 | 2,270 | 2,390 | 211,000 | 597.50 |
| 1995-03-29 | 2,290 | 2,290 | 2,250 | 2,290 | 172,000 | 572.50 |
| 1995-03-28 | 2,210 | 2,250 | 2,210 | 2,250 | 212,000 | 562.50 |
| 1995-03-27 | 2,190 | 2,250 | 2,170 | 2,250 | 230,000 | 562.50 |
| 1995-03-24 | 2,150 | 2,200 | 2,130 | 2,200 | 138,000 | 550 |
| 1995-03-23 | 2,170 | 2,170 | 2,150 | 2,150 | 221,000 | 537.50 |
| 1995-03-22 | 2,200 | 2,200 | 2,190 | 2,200 | 96,000 | 550 |
| 1995-03-20 | 2,180 | 2,210 | 2,180 | 2,210 | 94,000 | 552.50 |
| 1995-03-17 | 2,200 | 2,210 | 2,190 | 2,200 | 80,000 | 550 |
| 1995-03-16 | 2,230 | 2,230 | 2,180 | 2,180 | 90,000 | 545 |
| 1995-03-15 | 2,160 | 2,220 | 2,150 | 2,210 | 136,000 | 552.50 |
| 1995-03-14 | 2,210 | 2,210 | 2,160 | 2,170 | 104,000 | 542.50 |
| 1995-03-13 | 2,200 | 2,240 | 2,180 | 2,230 | 154,000 | 557.50 |
| 1995-03-10 | 2,160 | 2,220 | 2,160 | 2,200 | 179,000 | 550 |
| 1995-03-09 | 2,140 | 2,180 | 2,140 | 2,160 | 242,000 | 540 |
| 1995-03-08 | 2,120 | 2,130 | 2,090 | 2,120 | 308,000 | 530 |
| 1995-03-07 | 2,130 | 2,140 | 2,120 | 2,140 | 165,000 | 535 |
| 1995-03-06 | 2,120 | 2,130 | 2,100 | 2,130 | 144,000 | 532.50 |
| 1995-03-03 | 2,100 | 2,120 | 2,090 | 2,120 | 258,000 | 530 |
| 1995-03-02 | 2,090 | 2,130 | 2,090 | 2,110 | 349,000 | 527.50 |
| 1995-03-01 | 2,050 | 2,060 | 2,020 | 2,050 | 168,000 | 512.50 |
| 1995-02-28 | 2,010 | 2,080 | 2,010 | 2,080 | 177,000 | 520 |
| 1995-02-27 | 1,960 | 1,980 | 1,950 | 1,980 | 83,000 | 495 |
| 1995-02-24 | 2,070 | 2,090 | 2,020 | 2,030 | 147,000 | 507.50 |
| 1995-02-23 | 2,100 | 2,100 | 2,020 | 2,070 | 86,000 | 517.50 |
| 1995-02-22 | 2,140 | 2,150 | 2,120 | 2,120 | 207,000 | 530 |
| 1995-02-21 | 2,130 | 2,130 | 2,100 | 2,120 | 39,000 | 530 |
| 1995-02-20 | 2,130 | 2,130 | 2,100 | 2,130 | 98,000 | 532.50 |
| 1995-02-17 | 2,080 | 2,100 | 2,070 | 2,090 | 147,000 | 522.50 |
| 1995-02-16 | 2,110 | 2,110 | 2,060 | 2,090 | 122,000 | 522.50 |
| 1995-02-15 | 2,160 | 2,160 | 2,050 | 2,090 | 213,000 | 522.50 |
| 1995-02-14 | 2,180 | 2,180 | 2,150 | 2,150 | 101,000 | 537.50 |
| 1995-02-13 | 2,190 | 2,210 | 2,160 | 2,190 | 101,000 | 547.50 |
| 1995-02-10 | 2,250 | 2,250 | 2,220 | 2,230 | 82,000 | 557.50 |
| 1995-02-09 | 2,250 | 2,260 | 2,240 | 2,260 | 53,000 | 565 |
| 1995-02-08 | 2,280 | 2,280 | 2,250 | 2,260 | 553,000 | 565 |
| 1995-02-07 | 2,290 | 2,290 | 2,270 | 2,270 | 179,000 | 567.50 |
| 1995-02-06 | 2,280 | 2,290 | 2,280 | 2,280 | 113,000 | 570 |
| 1995-02-03 | 2,280 | 2,280 | 2,270 | 2,280 | 79,000 | 570 |
| 1995-02-02 | 2,280 | 2,280 | 2,260 | 2,260 | 182,000 | 565 |
| 1995-02-01 | 2,280 | 2,290 | 2,270 | 2,280 | 208,000 | 570 |
| 1995-01-31 | 2,300 | 2,320 | 2,290 | 2,310 | 161,000 | 577.50 |
| 1995-01-30 | 2,350 | 2,370 | 2,300 | 2,300 | 206,000 | 575 |
| 1995-01-27 | 2,360 | 2,360 | 2,330 | 2,350 | 119,000 | 587.50 |
| 1995-01-26 | 2,340 | 2,370 | 2,300 | 2,300 | 148,000 | 575 |
| 1995-01-25 | 2,320 | 2,370 | 2,320 | 2,370 | 54,000 | 592.50 |
| 1995-01-24 | 2,290 | 2,370 | 2,290 | 2,350 | 100,000 | 587.50 |
| 1995-01-23 | 2,350 | 2,370 | 2,270 | 2,280 | 213,000 | 570 |
| 1995-01-20 | 2,380 | 2,380 | 2,350 | 2,350 | 383,000 | 587.50 |
| 1995-01-19 | 2,450 | 2,450 | 2,370 | 2,380 | 248,000 | 595 |
| 1995-01-18 | 2,460 | 2,480 | 2,430 | 2,440 | 99,000 | 610 |
| 1995-01-17 | 2,510 | 2,510 | 2,450 | 2,490 | 99,000 | 622.50 |
| 1995-01-13 | 2,530 | 2,530 | 2,510 | 2,510 | 117,000 | 627.50 |
| 1995-01-12 | 2,560 | 2,580 | 2,560 | 2,570 | 72,000 | 642.50 |
| 1995-01-11 | 2,580 | 2,590 | 2,570 | 2,590 | 79,000 | 647.50 |
| 1995-01-10 | 2,540 | 2,580 | 2,540 | 2,580 | 188,000 | 645 |
| 1995-01-09 | 2,590 | 2,590 | 2,550 | 2,580 | 68,000 | 645 |
| 1995-01-06 | 2,550 | 2,600 | 2,550 | 2,590 | 292,000 | 647.50 |
| 1995-01-05 | 2,640 | 2,640 | 2,570 | 2,570 | 74,000 | 642.50 |
| 1995-01-04 | 2,630 | 2,630 | 2,600 | 2,600 | 31,000 | 650 |
分割・併合履歴 ： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株
