7751 キヤノン(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 | 1,890 | 1,900 | 1,870 | 1,870 | 622,000 | 1,246.67 |
| 1995-12-28 | 1,900 | 1,920 | 1,890 | 1,890 | 905,000 | 1,260 |
| 1995-12-27 | 1,920 | 1,940 | 1,870 | 1,900 | 1,883,999 | 1,266.67 |
| 1995-12-26 | 1,910 | 1,920 | 1,890 | 1,920 | 639,000 | 1,280 |
| 1995-12-25 | 1,900 | 1,910 | 1,890 | 1,890 | 928,000 | 1,260 |
| 1995-12-22 | 1,910 | 1,920 | 1,880 | 1,880 | 1,926,999 | 1,253.33 |
| 1995-12-21 | 1,890 | 1,900 | 1,880 | 1,890 | 1,018,999 | 1,260 |
| 1995-12-20 | 1,870 | 1,900 | 1,860 | 1,890 | 2,269,999 | 1,260 |
| 1995-12-19 | 1,810 | 1,830 | 1,800 | 1,820 | 1,797,999 | 1,213.33 |
| 1995-12-18 | 1,850 | 1,850 | 1,820 | 1,820 | 965,000 | 1,213.33 |
| 1995-12-15 | 1,890 | 1,890 | 1,840 | 1,840 | 1,453,999 | 1,226.67 |
| 1995-12-14 | 1,860 | 1,880 | 1,850 | 1,860 | 1,066,999 | 1,240 |
| 1995-12-13 | 1,880 | 1,880 | 1,850 | 1,850 | 964,000 | 1,233.33 |
| 1995-12-12 | 1,860 | 1,880 | 1,850 | 1,870 | 1,820,999 | 1,246.67 |
| 1995-12-11 | 1,900 | 1,900 | 1,860 | 1,870 | 1,114,999 | 1,246.67 |
| 1995-12-08 | 1,900 | 1,910 | 1,880 | 1,900 | 4,685,998 | 1,266.67 |
| 1995-12-07 | 1,880 | 1,910 | 1,880 | 1,900 | 5,292,997 | 1,266.67 |
| 1995-12-06 | 1,850 | 1,880 | 1,850 | 1,870 | 4,513,998 | 1,246.67 |
| 1995-12-05 | 1,820 | 1,840 | 1,820 | 1,830 | 1,849,999 | 1,220 |
| 1995-12-04 | 1,830 | 1,830 | 1,790 | 1,820 | 1,111,999 | 1,213.33 |
| 1995-12-01 | 1,800 | 1,830 | 1,790 | 1,810 | 1,092,999 | 1,206.67 |
| 1995-11-30 | 1,790 | 1,800 | 1,780 | 1,790 | 716,000 | 1,193.33 |
| 1995-11-29 | 1,780 | 1,800 | 1,770 | 1,780 | 831,000 | 1,186.67 |
| 1995-11-28 | 1,760 | 1,780 | 1,750 | 1,770 | 1,100,999 | 1,180 |
| 1995-11-27 | 1,730 | 1,750 | 1,730 | 1,750 | 1,654,999 | 1,166.67 |
| 1995-11-24 | 1,720 | 1,740 | 1,720 | 1,730 | 584,000 | 1,153.33 |
| 1995-11-22 | 1,730 | 1,740 | 1,720 | 1,720 | 625,000 | 1,146.67 |
| 1995-11-21 | 1,780 | 1,780 | 1,740 | 1,740 | 1,267,999 | 1,160 |
| 1995-11-20 | 1,750 | 1,770 | 1,750 | 1,770 | 917,000 | 1,180 |
| 1995-11-17 | 1,760 | 1,760 | 1,740 | 1,760 | 1,156,999 | 1,173.33 |
| 1995-11-16 | 1,740 | 1,770 | 1,730 | 1,750 | 1,155,999 | 1,166.67 |
| 1995-11-15 | 1,800 | 1,810 | 1,740 | 1,740 | 2,777,999 | 1,160 |
| 1995-11-14 | 1,830 | 1,830 | 1,800 | 1,800 | 621,000 | 1,200 |
| 1995-11-13 | 1,810 | 1,820 | 1,800 | 1,800 | 464,000 | 1,200 |
| 1995-11-10 | 1,810 | 1,810 | 1,790 | 1,810 | 539,000 | 1,206.67 |
| 1995-11-09 | 1,820 | 1,840 | 1,810 | 1,810 | 1,300,999 | 1,206.67 |
| 1995-11-08 | 1,850 | 1,860 | 1,830 | 1,830 | 1,037,999 | 1,220 |
| 1995-11-07 | 1,850 | 1,870 | 1,850 | 1,870 | 2,128,999 | 1,246.67 |
| 1995-11-06 | 1,860 | 1,870 | 1,840 | 1,840 | 3,245,998 | 1,226.67 |
| 1995-11-02 | 1,810 | 1,830 | 1,810 | 1,830 | 1,886,999 | 1,220 |
| 1995-11-01 | 1,780 | 1,800 | 1,760 | 1,800 | 1,290,999 | 1,200 |
| 1995-10-31 | 1,750 | 1,780 | 1,740 | 1,750 | 1,037,999 | 1,166.67 |
| 1995-10-30 | 1,750 | 1,760 | 1,740 | 1,740 | 621,000 | 1,160 |
| 1995-10-27 | 1,750 | 1,760 | 1,730 | 1,740 | 1,386,999 | 1,160 |
| 1995-10-26 | 1,780 | 1,790 | 1,760 | 1,770 | 1,683,999 | 1,180 |
| 1995-10-25 | 1,780 | 1,780 | 1,770 | 1,770 | 1,010,999 | 1,180 |
| 1995-10-24 | 1,760 | 1,800 | 1,750 | 1,780 | 2,354,999 | 1,186.67 |
| 1995-10-23 | 1,770 | 1,780 | 1,770 | 1,770 | 1,681,999 | 1,180 |
| 1995-10-20 | 1,750 | 1,780 | 1,740 | 1,770 | 2,324,999 | 1,180 |
| 1995-10-19 | 1,680 | 1,710 | 1,680 | 1,700 | 1,411,999 | 1,133.33 |
| 1995-10-18 | 1,700 | 1,700 | 1,680 | 1,690 | 853,000 | 1,126.67 |
| 1995-10-17 | 1,700 | 1,710 | 1,700 | 1,700 | 766,000 | 1,133.33 |
| 1995-10-16 | 1,690 | 1,710 | 1,690 | 1,700 | 926,000 | 1,133.33 |
| 1995-10-13 | 1,690 | 1,690 | 1,670 | 1,670 | 1,515,999 | 1,113.33 |
| 1995-10-12 | 1,700 | 1,710 | 1,690 | 1,690 | 1,548,999 | 1,126.67 |
| 1995-10-11 | 1,740 | 1,740 | 1,700 | 1,700 | 1,240,999 | 1,133.33 |
| 1995-10-09 | 1,800 | 1,800 | 1,770 | 1,770 | 586,000 | 1,180 |
| 1995-10-06 | 1,800 | 1,810 | 1,790 | 1,800 | 1,419,999 | 1,200 |
| 1995-10-05 | 1,790 | 1,800 | 1,780 | 1,800 | 1,074,999 | 1,200 |
| 1995-10-04 | 1,780 | 1,790 | 1,770 | 1,790 | 732,000 | 1,193.33 |
| 1995-10-03 | 1,740 | 1,770 | 1,740 | 1,770 | 404,000 | 1,180 |
| 1995-10-02 | 1,760 | 1,770 | 1,730 | 1,750 | 503,000 | 1,166.67 |
| 1995-09-29 | 1,770 | 1,780 | 1,740 | 1,770 | 768,000 | 1,180 |
| 1995-09-28 | 1,770 | 1,790 | 1,760 | 1,770 | 800,000 | 1,180 |
| 1995-09-27 | 1,740 | 1,770 | 1,740 | 1,770 | 756,000 | 1,180 |
| 1995-09-26 | 1,710 | 1,740 | 1,700 | 1,740 | 469,000 | 1,160 |
| 1995-09-25 | 1,700 | 1,710 | 1,690 | 1,700 | 885,000 | 1,133.33 |
| 1995-09-22 | 1,700 | 1,730 | 1,690 | 1,700 | 1,312,999 | 1,133.33 |
| 1995-09-21 | 1,730 | 1,750 | 1,710 | 1,730 | 877,000 | 1,153.33 |
| 1995-09-20 | 1,800 | 1,800 | 1,750 | 1,770 | 1,851,999 | 1,180 |
| 1995-09-19 | 1,770 | 1,770 | 1,740 | 1,750 | 1,745,999 | 1,166.67 |
| 1995-09-18 | 1,830 | 1,830 | 1,790 | 1,790 | 1,421,999 | 1,193.33 |
| 1995-09-14 | 1,840 | 1,850 | 1,820 | 1,830 | 1,468,999 | 1,220 |
| 1995-09-13 | 1,840 | 1,840 | 1,820 | 1,830 | 1,544,999 | 1,220 |
| 1995-09-12 | 1,850 | 1,870 | 1,850 | 1,860 | 3,704,998 | 1,240 |
| 1995-09-11 | 1,810 | 1,860 | 1,810 | 1,850 | 4,609,998 | 1,233.33 |
| 1995-09-08 | 1,820 | 1,820 | 1,770 | 1,800 | 5,786,997 | 1,200 |
| 1995-09-07 | 1,760 | 1,770 | 1,750 | 1,760 | 1,436,999 | 1,173.33 |
| 1995-09-06 | 1,770 | 1,780 | 1,750 | 1,760 | 1,111,999 | 1,173.33 |
| 1995-09-05 | 1,760 | 1,770 | 1,740 | 1,750 | 1,182,999 | 1,166.67 |
| 1995-09-04 | 1,770 | 1,770 | 1,750 | 1,760 | 1,161,999 | 1,173.33 |
| 1995-09-01 | 1,750 | 1,760 | 1,740 | 1,740 | 987,000 | 1,160 |
| 1995-08-31 | 1,770 | 1,780 | 1,750 | 1,770 | 1,040,999 | 1,180 |
| 1995-08-30 | 1,780 | 1,790 | 1,760 | 1,780 | 2,570,999 | 1,186.67 |
| 1995-08-29 | 1,760 | 1,770 | 1,750 | 1,770 | 1,485,999 | 1,180 |
| 1995-08-28 | 1,740 | 1,760 | 1,730 | 1,750 | 840,000 | 1,166.67 |
| 1995-08-25 | 1,740 | 1,740 | 1,720 | 1,740 | 615,000 | 1,160 |
| 1995-08-24 | 1,730 | 1,740 | 1,720 | 1,740 | 966,000 | 1,160 |
| 1995-08-23 | 1,760 | 1,770 | 1,730 | 1,740 | 1,332,999 | 1,160 |
| 1995-08-22 | 1,770 | 1,780 | 1,760 | 1,770 | 1,571,999 | 1,180 |
| 1995-08-21 | 1,760 | 1,780 | 1,750 | 1,770 | 1,286,999 | 1,180 |
| 1995-08-18 | 1,770 | 1,770 | 1,750 | 1,750 | 2,075,999 | 1,166.67 |
| 1995-08-17 | 1,770 | 1,780 | 1,760 | 1,780 | 1,612,999 | 1,186.67 |
| 1995-08-16 | 1,800 | 1,810 | 1,780 | 1,780 | 4,796,998 | 1,186.67 |
| 1995-08-15 | 1,710 | 1,720 | 1,690 | 1,720 | 1,028,999 | 1,146.67 |
| 1995-08-14 | 1,710 | 1,720 | 1,690 | 1,690 | 943,000 | 1,126.67 |
| 1995-08-11 | 1,710 | 1,720 | 1,690 | 1,700 | 1,862,999 | 1,133.33 |
| 1995-08-10 | 1,720 | 1,730 | 1,700 | 1,710 | 1,356,999 | 1,140 |
| 1995-08-09 | 1,740 | 1,750 | 1,720 | 1,730 | 2,365,999 | 1,153.33 |
| 1995-08-08 | 1,730 | 1,740 | 1,710 | 1,740 | 2,563,999 | 1,160 |
| 1995-08-07 | 1,730 | 1,740 | 1,710 | 1,730 | 1,867,999 | 1,153.33 |
| 1995-08-04 | 1,710 | 1,730 | 1,710 | 1,720 | 3,164,998 | 1,146.67 |
| 1995-08-03 | 1,680 | 1,760 | 1,670 | 1,710 | 9,507,995 | 1,140 |
| 1995-08-02 | 1,590 | 1,640 | 1,590 | 1,620 | 3,176,998 | 1,080 |
| 1995-08-01 | 1,600 | 1,620 | 1,600 | 1,600 | 1,247,999 | 1,066.67 |
| 1995-07-31 | 1,610 | 1,620 | 1,600 | 1,600 | 811,000 | 1,066.67 |
| 1995-07-28 | 1,590 | 1,620 | 1,580 | 1,610 | 2,450,999 | 1,073.33 |
| 1995-07-27 | 1,570 | 1,590 | 1,560 | 1,590 | 1,206,999 | 1,060 |
| 1995-07-26 | 1,560 | 1,580 | 1,550 | 1,580 | 968,000 | 1,053.33 |
| 1995-07-25 | 1,560 | 1,560 | 1,540 | 1,550 | 828,000 | 1,033.33 |
| 1995-07-24 | 1,580 | 1,580 | 1,560 | 1,560 | 980,000 | 1,040 |
| 1995-07-21 | 1,580 | 1,590 | 1,570 | 1,580 | 2,547,999 | 1,053.33 |
| 1995-07-20 | 1,530 | 1,540 | 1,520 | 1,540 | 1,045,999 | 1,026.67 |
| 1995-07-19 | 1,570 | 1,570 | 1,550 | 1,570 | 1,682,999 | 1,046.67 |
| 1995-07-18 | 1,590 | 1,590 | 1,550 | 1,580 | 2,876,999 | 1,053.33 |
| 1995-07-17 | 1,550 | 1,560 | 1,540 | 1,560 | 778,000 | 1,040 |
| 1995-07-14 | 1,570 | 1,570 | 1,530 | 1,540 | 936,000 | 1,026.67 |
| 1995-07-13 | 1,570 | 1,580 | 1,560 | 1,560 | 1,139,999 | 1,040 |
| 1995-07-12 | 1,570 | 1,580 | 1,550 | 1,570 | 1,693,999 | 1,046.67 |
| 1995-07-11 | 1,550 | 1,570 | 1,520 | 1,560 | 2,506,999 | 1,040 |
| 1995-07-10 | 1,560 | 1,600 | 1,550 | 1,570 | 5,442,997 | 1,046.67 |
| 1995-07-07 | 1,450 | 1,500 | 1,440 | 1,470 | 3,711,998 | 980 |
| 1995-07-06 | 1,390 | 1,420 | 1,370 | 1,410 | 1,505,999 | 940 |
| 1995-07-05 | 1,380 | 1,380 | 1,370 | 1,380 | 351,000 | 920 |
| 1995-07-04 | 1,380 | 1,390 | 1,360 | 1,380 | 829,000 | 920 |
| 1995-07-03 | 1,380 | 1,390 | 1,360 | 1,390 | 489,000 | 926.67 |
| 1995-06-30 | 1,400 | 1,410 | 1,380 | 1,380 | 1,034,999 | 920 |
| 1995-06-29 | 1,420 | 1,420 | 1,370 | 1,380 | 858,000 | 920 |
| 1995-06-28 | 1,370 | 1,390 | 1,370 | 1,390 | 468,000 | 926.67 |
| 1995-06-27 | 1,410 | 1,410 | 1,370 | 1,400 | 1,247,999 | 933.33 |
| 1995-06-26 | 1,450 | 1,450 | 1,410 | 1,420 | 1,535,999 | 946.67 |
| 1995-06-23 | 1,410 | 1,420 | 1,390 | 1,410 | 1,408,999 | 940 |
| 1995-06-22 | 1,390 | 1,400 | 1,370 | 1,390 | 1,884,999 | 926.67 |
| 1995-06-21 | 1,340 | 1,370 | 1,330 | 1,370 | 2,249,999 | 913.33 |
| 1995-06-20 | 1,350 | 1,360 | 1,330 | 1,340 | 1,488,999 | 893.33 |
| 1995-06-19 | 1,330 | 1,340 | 1,330 | 1,330 | 498,000 | 886.67 |
| 1995-06-16 | 1,330 | 1,340 | 1,310 | 1,320 | 1,025,999 | 880 |
| 1995-06-15 | 1,300 | 1,320 | 1,280 | 1,320 | 1,489,999 | 880 |
| 1995-06-14 | 1,280 | 1,310 | 1,280 | 1,300 | 1,163,999 | 866.67 |
| 1995-06-13 | 1,290 | 1,300 | 1,260 | 1,280 | 1,077,999 | 853.33 |
| 1995-06-12 | 1,310 | 1,310 | 1,280 | 1,290 | 1,218,999 | 860 |
| 1995-06-09 | 1,310 | 1,320 | 1,310 | 1,310 | 2,894,999 | 873.33 |
| 1995-06-08 | 1,330 | 1,330 | 1,310 | 1,330 | 1,012,999 | 886.67 |
| 1995-06-07 | 1,330 | 1,340 | 1,320 | 1,330 | 751,000 | 886.67 |
| 1995-06-06 | 1,330 | 1,340 | 1,320 | 1,320 | 752,000 | 880 |
| 1995-06-05 | 1,330 | 1,330 | 1,320 | 1,330 | 571,000 | 886.67 |
| 1995-06-02 | 1,310 | 1,340 | 1,310 | 1,320 | 1,270,999 | 880 |
| 1995-06-01 | 1,330 | 1,340 | 1,310 | 1,320 | 1,111,999 | 880 |
| 1995-05-31 | 1,310 | 1,320 | 1,290 | 1,320 | 1,525,999 | 880 |
| 1995-05-30 | 1,320 | 1,330 | 1,320 | 1,330 | 700,000 | 886.67 |
| 1995-05-29 | 1,300 | 1,330 | 1,290 | 1,320 | 1,126,999 | 880 |
| 1995-05-26 | 1,280 | 1,320 | 1,280 | 1,310 | 1,082,999 | 873.33 |
| 1995-05-25 | 1,330 | 1,340 | 1,280 | 1,280 | 3,229,998 | 853.33 |
| 1995-05-24 | 1,260 | 1,330 | 1,260 | 1,320 | 1,739,999 | 880 |
| 1995-05-23 | 1,260 | 1,260 | 1,240 | 1,260 | 868,000 | 840 |
| 1995-05-22 | 1,280 | 1,280 | 1,250 | 1,270 | 446,000 | 846.67 |
| 1995-05-19 | 1,250 | 1,280 | 1,240 | 1,280 | 1,910,999 | 853.33 |
| 1995-05-18 | 1,290 | 1,290 | 1,270 | 1,280 | 1,339,999 | 853.33 |
| 1995-05-17 | 1,290 | 1,290 | 1,270 | 1,290 | 1,271,999 | 860 |
| 1995-05-16 | 1,320 | 1,320 | 1,300 | 1,300 | 789,000 | 866.67 |
| 1995-05-15 | 1,270 | 1,330 | 1,270 | 1,330 | 1,919,999 | 886.67 |
| 1995-05-12 | 1,250 | 1,280 | 1,250 | 1,260 | 3,135,998 | 840 |
| 1995-05-11 | 1,300 | 1,310 | 1,230 | 1,230 | 1,828,999 | 820 |
| 1995-05-10 | 1,340 | 1,350 | 1,310 | 1,320 | 1,397,999 | 880 |
| 1995-05-09 | 1,370 | 1,380 | 1,350 | 1,360 | 1,020,999 | 906.67 |
| 1995-05-08 | 1,380 | 1,380 | 1,360 | 1,370 | 1,391,999 | 913.33 |
| 1995-05-02 | 1,370 | 1,380 | 1,370 | 1,380 | 840,000 | 920 |
| 1995-05-01 | 1,390 | 1,400 | 1,380 | 1,380 | 645,000 | 920 |
| 1995-04-28 | 1,390 | 1,400 | 1,390 | 1,390 | 1,241,999 | 926.67 |
| 1995-04-27 | 1,400 | 1,410 | 1,390 | 1,390 | 1,441,999 | 926.67 |
| 1995-04-26 | 1,400 | 1,410 | 1,370 | 1,380 | 887,000 | 920 |
| 1995-04-25 | 1,410 | 1,420 | 1,400 | 1,400 | 1,028,999 | 933.33 |
| 1995-04-24 | 1,410 | 1,420 | 1,390 | 1,390 | 1,056,999 | 926.67 |
| 1995-04-21 | 1,400 | 1,410 | 1,390 | 1,400 | 1,121,999 | 933.33 |
| 1995-04-20 | 1,380 | 1,390 | 1,370 | 1,380 | 1,110,999 | 920 |
| 1995-04-19 | 1,360 | 1,380 | 1,350 | 1,370 | 1,582,999 | 913.33 |
| 1995-04-18 | 1,390 | 1,400 | 1,380 | 1,380 | 654,000 | 920 |
| 1995-04-17 | 1,380 | 1,400 | 1,370 | 1,400 | 737,000 | 933.33 |
| 1995-04-14 | 1,390 | 1,400 | 1,370 | 1,370 | 1,079,999 | 913.33 |
| 1995-04-13 | 1,380 | 1,400 | 1,380 | 1,390 | 829,000 | 926.67 |
| 1995-04-12 | 1,390 | 1,400 | 1,370 | 1,380 | 896,000 | 920 |
| 1995-04-11 | 1,380 | 1,390 | 1,380 | 1,390 | 977,000 | 926.67 |
| 1995-04-10 | 1,370 | 1,380 | 1,350 | 1,380 | 710,000 | 920 |
| 1995-04-07 | 1,370 | 1,380 | 1,340 | 1,360 | 1,542,999 | 906.67 |
| 1995-04-06 | 1,390 | 1,410 | 1,380 | 1,390 | 1,257,999 | 926.67 |
| 1995-04-05 | 1,400 | 1,400 | 1,380 | 1,400 | 1,161,999 | 933.33 |
| 1995-04-04 | 1,400 | 1,410 | 1,380 | 1,390 | 1,353,999 | 926.67 |
| 1995-04-03 | 1,390 | 1,400 | 1,370 | 1,380 | 1,442,999 | 920 |
| 1995-03-31 | 1,450 | 1,460 | 1,410 | 1,430 | 1,938,999 | 953.33 |
| 1995-03-30 | 1,400 | 1,430 | 1,400 | 1,430 | 408,000 | 953.33 |
| 1995-03-29 | 1,410 | 1,430 | 1,390 | 1,420 | 1,000,999 | 946.67 |
| 1995-03-28 | 1,370 | 1,420 | 1,370 | 1,400 | 923,000 | 933.33 |
| 1995-03-27 | 1,340 | 1,350 | 1,340 | 1,340 | 1,024,999 | 893.33 |
| 1995-03-24 | 1,350 | 1,350 | 1,320 | 1,330 | 1,373,999 | 886.67 |
| 1995-03-23 | 1,350 | 1,370 | 1,330 | 1,360 | 2,306,999 | 906.67 |
| 1995-03-22 | 1,380 | 1,390 | 1,360 | 1,370 | 1,486,999 | 913.33 |
| 1995-03-20 | 1,390 | 1,400 | 1,380 | 1,390 | 1,323,999 | 926.67 |
| 1995-03-17 | 1,410 | 1,420 | 1,390 | 1,410 | 825,000 | 940 |
| 1995-03-16 | 1,410 | 1,420 | 1,400 | 1,400 | 865,000 | 933.33 |
| 1995-03-15 | 1,410 | 1,430 | 1,410 | 1,420 | 1,615,999 | 946.67 |
| 1995-03-14 | 1,420 | 1,430 | 1,410 | 1,420 | 1,243,999 | 946.67 |
| 1995-03-13 | 1,440 | 1,440 | 1,420 | 1,440 | 811,000 | 960 |
| 1995-03-10 | 1,440 | 1,450 | 1,420 | 1,440 | 3,060,998 | 960 |
| 1995-03-09 | 1,440 | 1,450 | 1,430 | 1,450 | 1,659,999 | 966.67 |
| 1995-03-08 | 1,450 | 1,460 | 1,430 | 1,430 | 1,920,999 | 953.33 |
| 1995-03-07 | 1,480 | 1,490 | 1,470 | 1,470 | 633,000 | 980 |
| 1995-03-06 | 1,490 | 1,500 | 1,480 | 1,480 | 685,000 | 986.67 |
| 1995-03-03 | 1,470 | 1,500 | 1,470 | 1,490 | 900,000 | 993.33 |
| 1995-03-02 | 1,490 | 1,510 | 1,480 | 1,480 | 2,323,999 | 986.67 |
| 1995-03-01 | 1,460 | 1,460 | 1,440 | 1,450 | 1,266,999 | 966.67 |
| 1995-02-28 | 1,470 | 1,480 | 1,440 | 1,440 | 1,453,999 | 960 |
| 1995-02-27 | 1,430 | 1,450 | 1,420 | 1,450 | 1,578,999 | 966.67 |
| 1995-02-24 | 1,490 | 1,500 | 1,470 | 1,470 | 1,129,999 | 980 |
| 1995-02-23 | 1,500 | 1,500 | 1,470 | 1,490 | 1,033,999 | 993.33 |
| 1995-02-22 | 1,500 | 1,520 | 1,500 | 1,510 | 1,596,999 | 1,006.67 |
| 1995-02-21 | 1,470 | 1,490 | 1,470 | 1,490 | 1,542,999 | 993.33 |
| 1995-02-20 | 1,470 | 1,480 | 1,460 | 1,460 | 1,575,999 | 973.33 |
| 1995-02-17 | 1,430 | 1,470 | 1,420 | 1,470 | 1,767,999 | 980 |
| 1995-02-16 | 1,450 | 1,460 | 1,430 | 1,430 | 1,497,999 | 953.33 |
| 1995-02-15 | 1,460 | 1,470 | 1,450 | 1,460 | 1,293,999 | 973.33 |
| 1995-02-14 | 1,470 | 1,480 | 1,460 | 1,460 | 681,000 | 973.33 |
| 1995-02-13 | 1,480 | 1,490 | 1,470 | 1,490 | 556,000 | 993.33 |
| 1995-02-10 | 1,470 | 1,480 | 1,460 | 1,480 | 1,432,999 | 986.67 |
| 1995-02-09 | 1,450 | 1,470 | 1,450 | 1,470 | 1,180,999 | 980 |
| 1995-02-08 | 1,460 | 1,470 | 1,450 | 1,450 | 1,233,999 | 966.67 |
| 1995-02-07 | 1,480 | 1,480 | 1,460 | 1,460 | 963,000 | 973.33 |
| 1995-02-06 | 1,480 | 1,490 | 1,470 | 1,470 | 1,798,999 | 980 |
| 1995-02-03 | 1,450 | 1,460 | 1,450 | 1,460 | 1,741,999 | 973.33 |
| 1995-02-02 | 1,460 | 1,470 | 1,440 | 1,450 | 1,836,999 | 966.67 |
| 1995-02-01 | 1,470 | 1,480 | 1,460 | 1,460 | 2,255,999 | 973.33 |
| 1995-01-31 | 1,500 | 1,500 | 1,450 | 1,470 | 3,458,998 | 980 |
| 1995-01-30 | 1,510 | 1,520 | 1,500 | 1,500 | 1,692,999 | 1,000 |
| 1995-01-27 | 1,520 | 1,520 | 1,490 | 1,510 | 1,887,999 | 1,006.67 |
| 1995-01-26 | 1,530 | 1,540 | 1,520 | 1,530 | 1,008,999 | 1,020 |
| 1995-01-25 | 1,540 | 1,540 | 1,530 | 1,530 | 1,479,999 | 1,020 |
| 1995-01-24 | 1,520 | 1,540 | 1,520 | 1,530 | 1,772,999 | 1,020 |
| 1995-01-23 | 1,550 | 1,560 | 1,520 | 1,520 | 1,563,999 | 1,013.33 |
| 1995-01-20 | 1,550 | 1,570 | 1,550 | 1,560 | 1,236,999 | 1,040 |
| 1995-01-19 | 1,600 | 1,600 | 1,560 | 1,580 | 2,201,999 | 1,053.33 |
| 1995-01-18 | 1,600 | 1,620 | 1,600 | 1,620 | 1,354,999 | 1,080 |
| 1995-01-17 | 1,620 | 1,620 | 1,580 | 1,590 | 961,000 | 1,060 |
| 1995-01-13 | 1,640 | 1,640 | 1,610 | 1,620 | 1,444,999 | 1,080 |
| 1995-01-12 | 1,670 | 1,680 | 1,650 | 1,650 | 1,583,999 | 1,100 |
| 1995-01-11 | 1,690 | 1,690 | 1,670 | 1,680 | 875,000 | 1,120 |
| 1995-01-10 | 1,690 | 1,690 | 1,670 | 1,690 | 1,057,999 | 1,126.67 |
| 1995-01-09 | 1,690 | 1,700 | 1,690 | 1,690 | 544,000 | 1,126.67 |
| 1995-01-06 | 1,700 | 1,700 | 1,690 | 1,700 | 826,000 | 1,133.33 |
| 1995-01-05 | 1,700 | 1,700 | 1,690 | 1,700 | 871,000 | 1,133.33 |
| 1995-01-04 | 1,700 | 1,710 | 1,690 | 1,700 | 840,000 | 1,133.33 |
分割・併合履歴 ： [2006-06-27]1株→1.5株 [1989-06-27]1株→1.1株 [1984-12-26]1株→1.15株 [1983-06-27]1株→1.1株
