7911 TOPPANホールディングス(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 | 1,380 | 1,380 | 1,330 | 1,360 | 571,000 | 2,720 |
| 1995-12-28 | 1,370 | 1,380 | 1,360 | 1,360 | 230,000 | 2,720 |
| 1995-12-27 | 1,370 | 1,380 | 1,360 | 1,380 | 283,000 | 2,760 |
| 1995-12-26 | 1,370 | 1,380 | 1,360 | 1,370 | 616,000 | 2,740 |
| 1995-12-25 | 1,370 | 1,370 | 1,350 | 1,370 | 158,000 | 2,740 |
| 1995-12-22 | 1,400 | 1,410 | 1,360 | 1,380 | 527,000 | 2,760 |
| 1995-12-21 | 1,370 | 1,410 | 1,370 | 1,410 | 966,000 | 2,820 |
| 1995-12-20 | 1,350 | 1,380 | 1,350 | 1,360 | 829,000 | 2,720 |
| 1995-12-19 | 1,320 | 1,340 | 1,300 | 1,330 | 643,000 | 2,660 |
| 1995-12-18 | 1,330 | 1,340 | 1,310 | 1,310 | 424,000 | 2,620 |
| 1995-12-15 | 1,360 | 1,360 | 1,330 | 1,340 | 335,000 | 2,680 |
| 1995-12-14 | 1,330 | 1,370 | 1,320 | 1,360 | 1,252,000 | 2,720 |
| 1995-12-13 | 1,320 | 1,340 | 1,310 | 1,310 | 1,219,000 | 2,620 |
| 1995-12-12 | 1,320 | 1,330 | 1,310 | 1,310 | 369,000 | 2,620 |
| 1995-12-11 | 1,320 | 1,330 | 1,300 | 1,330 | 169,000 | 2,660 |
| 1995-12-08 | 1,320 | 1,320 | 1,290 | 1,320 | 2,675,000 | 2,640 |
| 1995-12-07 | 1,310 | 1,320 | 1,300 | 1,320 | 904,000 | 2,640 |
| 1995-12-06 | 1,290 | 1,320 | 1,290 | 1,300 | 1,183,000 | 2,600 |
| 1995-12-05 | 1,300 | 1,300 | 1,280 | 1,290 | 562,000 | 2,580 |
| 1995-12-04 | 1,350 | 1,350 | 1,310 | 1,310 | 844,000 | 2,620 |
| 1995-12-01 | 1,330 | 1,350 | 1,320 | 1,340 | 727,000 | 2,680 |
| 1995-11-30 | 1,320 | 1,340 | 1,320 | 1,320 | 551,000 | 2,640 |
| 1995-11-29 | 1,310 | 1,330 | 1,300 | 1,320 | 681,000 | 2,640 |
| 1995-11-28 | 1,330 | 1,340 | 1,320 | 1,330 | 587,000 | 2,660 |
| 1995-11-27 | 1,300 | 1,330 | 1,290 | 1,330 | 853,000 | 2,660 |
| 1995-11-24 | 1,280 | 1,290 | 1,270 | 1,290 | 657,000 | 2,580 |
| 1995-11-22 | 1,280 | 1,290 | 1,270 | 1,280 | 362,000 | 2,560 |
| 1995-11-21 | 1,270 | 1,310 | 1,270 | 1,290 | 1,195,000 | 2,580 |
| 1995-11-20 | 1,270 | 1,270 | 1,250 | 1,260 | 1,144,000 | 2,520 |
| 1995-11-17 | 1,290 | 1,300 | 1,260 | 1,260 | 1,073,000 | 2,520 |
| 1995-11-16 | 1,310 | 1,320 | 1,290 | 1,310 | 477,000 | 2,620 |
| 1995-11-15 | 1,310 | 1,320 | 1,300 | 1,310 | 585,000 | 2,620 |
| 1995-11-14 | 1,330 | 1,330 | 1,320 | 1,320 | 256,000 | 2,640 |
| 1995-11-13 | 1,330 | 1,340 | 1,320 | 1,320 | 379,000 | 2,640 |
| 1995-11-10 | 1,320 | 1,330 | 1,310 | 1,330 | 460,000 | 2,660 |
| 1995-11-09 | 1,330 | 1,330 | 1,310 | 1,310 | 404,000 | 2,620 |
| 1995-11-08 | 1,340 | 1,350 | 1,330 | 1,340 | 267,000 | 2,680 |
| 1995-11-07 | 1,350 | 1,350 | 1,340 | 1,350 | 263,000 | 2,700 |
| 1995-11-06 | 1,340 | 1,360 | 1,340 | 1,350 | 461,000 | 2,700 |
| 1995-11-02 | 1,330 | 1,340 | 1,320 | 1,340 | 467,000 | 2,680 |
| 1995-11-01 | 1,330 | 1,330 | 1,310 | 1,310 | 480,000 | 2,620 |
| 1995-10-31 | 1,320 | 1,350 | 1,310 | 1,350 | 620,000 | 2,700 |
| 1995-10-30 | 1,300 | 1,330 | 1,300 | 1,330 | 583,000 | 2,660 |
| 1995-10-27 | 1,310 | 1,310 | 1,270 | 1,280 | 836,000 | 2,560 |
| 1995-10-26 | 1,340 | 1,340 | 1,310 | 1,310 | 608,000 | 2,620 |
| 1995-10-25 | 1,350 | 1,360 | 1,340 | 1,340 | 515,000 | 2,680 |
| 1995-10-24 | 1,370 | 1,370 | 1,340 | 1,340 | 541,000 | 2,680 |
| 1995-10-23 | 1,350 | 1,380 | 1,350 | 1,380 | 486,000 | 2,760 |
| 1995-10-20 | 1,350 | 1,360 | 1,350 | 1,360 | 497,000 | 2,720 |
| 1995-10-19 | 1,350 | 1,360 | 1,350 | 1,360 | 611,000 | 2,720 |
| 1995-10-18 | 1,330 | 1,350 | 1,320 | 1,350 | 782,000 | 2,700 |
| 1995-10-17 | 1,320 | 1,340 | 1,310 | 1,330 | 424,000 | 2,660 |
| 1995-10-16 | 1,340 | 1,350 | 1,320 | 1,320 | 345,000 | 2,640 |
| 1995-10-13 | 1,280 | 1,340 | 1,280 | 1,320 | 833,000 | 2,640 |
| 1995-10-12 | 1,290 | 1,290 | 1,270 | 1,290 | 345,000 | 2,580 |
| 1995-10-11 | 1,300 | 1,320 | 1,290 | 1,290 | 322,000 | 2,580 |
| 1995-10-09 | 1,340 | 1,340 | 1,300 | 1,310 | 427,000 | 2,620 |
| 1995-10-06 | 1,330 | 1,340 | 1,310 | 1,340 | 689,000 | 2,680 |
| 1995-10-05 | 1,330 | 1,340 | 1,320 | 1,330 | 494,000 | 2,660 |
| 1995-10-04 | 1,340 | 1,370 | 1,330 | 1,350 | 1,394,000 | 2,700 |
| 1995-10-03 | 1,300 | 1,330 | 1,300 | 1,330 | 1,057,000 | 2,660 |
| 1995-10-02 | 1,290 | 1,300 | 1,280 | 1,280 | 376,000 | 2,560 |
| 1995-09-29 | 1,270 | 1,310 | 1,260 | 1,260 | 1,320,000 | 2,520 |
| 1995-09-28 | 1,240 | 1,260 | 1,240 | 1,240 | 656,000 | 2,480 |
| 1995-09-27 | 1,230 | 1,250 | 1,220 | 1,240 | 581,000 | 2,480 |
| 1995-09-26 | 1,230 | 1,240 | 1,220 | 1,220 | 540,000 | 2,440 |
| 1995-09-25 | 1,240 | 1,260 | 1,210 | 1,210 | 609,000 | 2,420 |
| 1995-09-22 | 1,250 | 1,260 | 1,240 | 1,250 | 505,000 | 2,500 |
| 1995-09-21 | 1,260 | 1,270 | 1,250 | 1,250 | 398,000 | 2,500 |
| 1995-09-20 | 1,310 | 1,310 | 1,280 | 1,280 | 827,000 | 2,560 |
| 1995-09-19 | 1,290 | 1,300 | 1,280 | 1,300 | 299,000 | 2,600 |
| 1995-09-18 | 1,340 | 1,350 | 1,300 | 1,310 | 646,000 | 2,620 |
| 1995-09-14 | 1,350 | 1,350 | 1,330 | 1,350 | 985,000 | 2,700 |
| 1995-09-13 | 1,350 | 1,350 | 1,330 | 1,340 | 717,000 | 2,680 |
| 1995-09-12 | 1,340 | 1,350 | 1,320 | 1,350 | 744,000 | 2,700 |
| 1995-09-11 | 1,310 | 1,330 | 1,310 | 1,330 | 683,000 | 2,660 |
| 1995-09-08 | 1,330 | 1,340 | 1,300 | 1,310 | 4,933,000 | 2,620 |
| 1995-09-07 | 1,270 | 1,290 | 1,260 | 1,270 | 850,000 | 2,540 |
| 1995-09-06 | 1,250 | 1,270 | 1,240 | 1,260 | 888,000 | 2,520 |
| 1995-09-05 | 1,250 | 1,260 | 1,230 | 1,240 | 1,022,000 | 2,480 |
| 1995-09-04 | 1,320 | 1,320 | 1,230 | 1,240 | 1,422,000 | 2,480 |
| 1995-09-01 | 1,340 | 1,340 | 1,310 | 1,330 | 2,874,000 | 2,660 |
| 1995-08-31 | 1,320 | 1,340 | 1,320 | 1,340 | 338,000 | 2,680 |
| 1995-08-30 | 1,330 | 1,340 | 1,320 | 1,330 | 356,000 | 2,660 |
| 1995-08-29 | 1,320 | 1,340 | 1,310 | 1,340 | 694,000 | 2,680 |
| 1995-08-28 | 1,300 | 1,310 | 1,290 | 1,300 | 308,000 | 2,600 |
| 1995-08-25 | 1,310 | 1,310 | 1,300 | 1,300 | 375,000 | 2,600 |
| 1995-08-24 | 1,310 | 1,320 | 1,300 | 1,320 | 817,000 | 2,640 |
| 1995-08-23 | 1,310 | 1,320 | 1,300 | 1,310 | 529,000 | 2,620 |
| 1995-08-22 | 1,300 | 1,310 | 1,290 | 1,310 | 687,000 | 2,620 |
| 1995-08-21 | 1,320 | 1,330 | 1,290 | 1,290 | 967,000 | 2,580 |
| 1995-08-18 | 1,310 | 1,320 | 1,300 | 1,300 | 663,000 | 2,600 |
| 1995-08-17 | 1,330 | 1,340 | 1,300 | 1,320 | 943,000 | 2,640 |
| 1995-08-16 | 1,300 | 1,350 | 1,290 | 1,350 | 2,936,000 | 2,700 |
| 1995-08-15 | 1,200 | 1,230 | 1,200 | 1,230 | 1,200,000 | 2,460 |
| 1995-08-14 | 1,200 | 1,210 | 1,190 | 1,200 | 658,000 | 2,400 |
| 1995-08-11 | 1,210 | 1,210 | 1,190 | 1,200 | 813,000 | 2,400 |
| 1995-08-10 | 1,200 | 1,200 | 1,180 | 1,190 | 529,000 | 2,380 |
| 1995-08-09 | 1,210 | 1,210 | 1,200 | 1,210 | 283,000 | 2,420 |
| 1995-08-08 | 1,220 | 1,220 | 1,190 | 1,210 | 451,000 | 2,420 |
| 1995-08-07 | 1,220 | 1,220 | 1,190 | 1,210 | 523,000 | 2,420 |
| 1995-08-04 | 1,240 | 1,250 | 1,210 | 1,220 | 568,000 | 2,440 |
| 1995-08-03 | 1,280 | 1,280 | 1,260 | 1,260 | 567,000 | 2,520 |
| 1995-08-02 | 1,230 | 1,250 | 1,230 | 1,250 | 468,000 | 2,500 |
| 1995-08-01 | 1,250 | 1,250 | 1,230 | 1,230 | 457,000 | 2,460 |
| 1995-07-31 | 1,240 | 1,260 | 1,230 | 1,250 | 508,000 | 2,500 |
| 1995-07-28 | 1,240 | 1,250 | 1,230 | 1,250 | 525,000 | 2,500 |
| 1995-07-27 | 1,220 | 1,240 | 1,220 | 1,230 | 689,000 | 2,460 |
| 1995-07-26 | 1,210 | 1,240 | 1,210 | 1,240 | 896,000 | 2,480 |
| 1995-07-25 | 1,220 | 1,230 | 1,210 | 1,210 | 537,000 | 2,420 |
| 1995-07-24 | 1,230 | 1,230 | 1,210 | 1,230 | 252,000 | 2,460 |
| 1995-07-21 | 1,230 | 1,240 | 1,220 | 1,230 | 547,000 | 2,460 |
| 1995-07-20 | 1,180 | 1,210 | 1,170 | 1,210 | 441,000 | 2,420 |
| 1995-07-19 | 1,180 | 1,200 | 1,170 | 1,200 | 672,000 | 2,400 |
| 1995-07-18 | 1,240 | 1,260 | 1,190 | 1,210 | 1,073,000 | 2,420 |
| 1995-07-17 | 1,230 | 1,240 | 1,210 | 1,220 | 772,000 | 2,440 |
| 1995-07-14 | 1,250 | 1,250 | 1,200 | 1,210 | 892,000 | 2,420 |
| 1995-07-13 | 1,250 | 1,260 | 1,230 | 1,230 | 540,000 | 2,460 |
| 1995-07-12 | 1,250 | 1,270 | 1,240 | 1,240 | 701,000 | 2,480 |
| 1995-07-11 | 1,240 | 1,260 | 1,190 | 1,260 | 677,000 | 2,520 |
| 1995-07-10 | 1,260 | 1,280 | 1,240 | 1,240 | 1,160,000 | 2,480 |
| 1995-07-07 | 1,180 | 1,260 | 1,170 | 1,220 | 1,914,000 | 2,440 |
| 1995-07-06 | 1,150 | 1,160 | 1,140 | 1,160 | 1,177,000 | 2,320 |
| 1995-07-05 | 1,140 | 1,150 | 1,130 | 1,150 | 298,000 | 2,300 |
| 1995-07-04 | 1,120 | 1,140 | 1,120 | 1,130 | 301,000 | 2,260 |
| 1995-07-03 | 1,110 | 1,120 | 1,100 | 1,120 | 383,000 | 2,240 |
| 1995-06-30 | 1,110 | 1,120 | 1,100 | 1,110 | 528,000 | 2,220 |
| 1995-06-29 | 1,130 | 1,140 | 1,110 | 1,110 | 6,089,000 | 2,220 |
| 1995-06-28 | 1,120 | 1,130 | 1,100 | 1,110 | 819,000 | 2,220 |
| 1995-06-27 | 1,160 | 1,160 | 1,110 | 1,130 | 923,000 | 2,260 |
| 1995-06-26 | 1,200 | 1,210 | 1,170 | 1,170 | 652,000 | 2,340 |
| 1995-06-23 | 1,160 | 1,200 | 1,160 | 1,200 | 742,000 | 2,400 |
| 1995-06-22 | 1,130 | 1,160 | 1,120 | 1,150 | 434,000 | 2,300 |
| 1995-06-21 | 1,110 | 1,130 | 1,100 | 1,130 | 360,000 | 2,260 |
| 1995-06-20 | 1,130 | 1,130 | 1,100 | 1,110 | 846,000 | 2,220 |
| 1995-06-19 | 1,130 | 1,140 | 1,120 | 1,120 | 282,000 | 2,240 |
| 1995-06-16 | 1,160 | 1,160 | 1,140 | 1,160 | 534,000 | 2,320 |
| 1995-06-15 | 1,100 | 1,140 | 1,100 | 1,140 | 649,000 | 2,280 |
| 1995-06-14 | 1,110 | 1,120 | 1,100 | 1,100 | 362,000 | 2,200 |
| 1995-06-13 | 1,110 | 1,120 | 1,100 | 1,110 | 417,000 | 2,220 |
| 1995-06-12 | 1,100 | 1,120 | 1,100 | 1,120 | 441,000 | 2,240 |
| 1995-06-09 | 1,070 | 1,110 | 1,070 | 1,100 | 2,034,000 | 2,200 |
| 1995-06-08 | 1,120 | 1,120 | 1,100 | 1,110 | 871,000 | 2,220 |
| 1995-06-07 | 1,120 | 1,120 | 1,110 | 1,120 | 616,000 | 2,240 |
| 1995-06-06 | 1,120 | 1,120 | 1,110 | 1,120 | 322,000 | 2,240 |
| 1995-06-05 | 1,140 | 1,150 | 1,130 | 1,140 | 457,000 | 2,280 |
| 1995-06-02 | 1,140 | 1,150 | 1,130 | 1,150 | 699,000 | 2,300 |
| 1995-06-01 | 1,150 | 1,160 | 1,130 | 1,150 | 295,000 | 2,300 |
| 1995-05-31 | 1,140 | 1,150 | 1,130 | 1,150 | 559,000 | 2,300 |
| 1995-05-30 | 1,140 | 1,150 | 1,140 | 1,150 | 257,000 | 2,300 |
| 1995-05-29 | 1,150 | 1,150 | 1,140 | 1,150 | 370,000 | 2,300 |
| 1995-05-26 | 1,150 | 1,160 | 1,130 | 1,160 | 763,000 | 2,320 |
| 1995-05-25 | 1,190 | 1,190 | 1,150 | 1,160 | 911,000 | 2,320 |
| 1995-05-24 | 1,170 | 1,200 | 1,170 | 1,200 | 674,000 | 2,400 |
| 1995-05-23 | 1,170 | 1,180 | 1,160 | 1,180 | 558,000 | 2,360 |
| 1995-05-22 | 1,200 | 1,200 | 1,170 | 1,170 | 820,000 | 2,340 |
| 1995-05-19 | 1,220 | 1,230 | 1,200 | 1,230 | 2,052,000 | 2,460 |
| 1995-05-18 | 1,250 | 1,250 | 1,220 | 1,240 | 661,000 | 2,480 |
| 1995-05-17 | 1,240 | 1,250 | 1,230 | 1,230 | 744,000 | 2,460 |
| 1995-05-16 | 1,240 | 1,240 | 1,220 | 1,220 | 470,000 | 2,440 |
| 1995-05-15 | 1,240 | 1,240 | 1,220 | 1,240 | 723,000 | 2,480 |
| 1995-05-12 | 1,250 | 1,260 | 1,230 | 1,250 | 1,391,000 | 2,500 |
| 1995-05-11 | 1,240 | 1,240 | 1,220 | 1,230 | 534,000 | 2,460 |
| 1995-05-10 | 1,250 | 1,250 | 1,230 | 1,240 | 495,000 | 2,480 |
| 1995-05-09 | 1,270 | 1,280 | 1,240 | 1,260 | 573,000 | 2,520 |
| 1995-05-08 | 1,260 | 1,280 | 1,260 | 1,270 | 864,000 | 2,540 |
| 1995-05-02 | 1,240 | 1,270 | 1,230 | 1,250 | 1,049,000 | 2,500 |
| 1995-05-01 | 1,220 | 1,230 | 1,220 | 1,220 | 453,000 | 2,440 |
| 1995-04-28 | 1,210 | 1,220 | 1,200 | 1,220 | 828,000 | 2,440 |
| 1995-04-27 | 1,210 | 1,210 | 1,200 | 1,200 | 328,000 | 2,400 |
| 1995-04-26 | 1,180 | 1,190 | 1,170 | 1,190 | 293,000 | 2,380 |
| 1995-04-25 | 1,170 | 1,200 | 1,170 | 1,170 | 454,000 | 2,340 |
| 1995-04-24 | 1,210 | 1,210 | 1,160 | 1,170 | 352,000 | 2,340 |
| 1995-04-21 | 1,190 | 1,210 | 1,180 | 1,210 | 791,000 | 2,420 |
| 1995-04-20 | 1,190 | 1,200 | 1,170 | 1,170 | 684,000 | 2,340 |
| 1995-04-19 | 1,160 | 1,190 | 1,160 | 1,170 | 703,000 | 2,340 |
| 1995-04-18 | 1,160 | 1,170 | 1,150 | 1,160 | 338,000 | 2,320 |
| 1995-04-17 | 1,140 | 1,150 | 1,130 | 1,150 | 340,000 | 2,300 |
| 1995-04-14 | 1,150 | 1,170 | 1,140 | 1,150 | 1,261,000 | 2,300 |
| 1995-04-13 | 1,150 | 1,170 | 1,140 | 1,150 | 678,000 | 2,300 |
| 1995-04-12 | 1,170 | 1,180 | 1,150 | 1,160 | 529,000 | 2,320 |
| 1995-04-11 | 1,170 | 1,190 | 1,150 | 1,170 | 559,000 | 2,340 |
| 1995-04-10 | 1,140 | 1,170 | 1,110 | 1,170 | 660,000 | 2,340 |
| 1995-04-07 | 1,160 | 1,180 | 1,140 | 1,140 | 553,000 | 2,280 |
| 1995-04-06 | 1,150 | 1,160 | 1,140 | 1,160 | 589,000 | 2,320 |
| 1995-04-05 | 1,130 | 1,160 | 1,130 | 1,150 | 578,000 | 2,300 |
| 1995-04-04 | 1,110 | 1,140 | 1,080 | 1,120 | 1,078,000 | 2,240 |
| 1995-04-03 | 1,130 | 1,140 | 1,090 | 1,090 | 959,000 | 2,180 |
| 1995-03-31 | 1,180 | 1,230 | 1,170 | 1,190 | 1,235,000 | 2,380 |
| 1995-03-30 | 1,180 | 1,180 | 1,160 | 1,160 | 463,000 | 2,320 |
| 1995-03-29 | 1,180 | 1,190 | 1,160 | 1,180 | 668,000 | 2,360 |
| 1995-03-28 | 1,120 | 1,170 | 1,110 | 1,170 | 784,000 | 2,340 |
| 1995-03-27 | 1,110 | 1,130 | 1,100 | 1,100 | 537,000 | 2,200 |
| 1995-03-24 | 1,100 | 1,110 | 1,080 | 1,100 | 776,000 | 2,200 |
| 1995-03-23 | 1,080 | 1,100 | 1,080 | 1,100 | 874,000 | 2,200 |
| 1995-03-22 | 1,070 | 1,100 | 1,060 | 1,080 | 668,000 | 2,160 |
| 1995-03-20 | 1,050 | 1,090 | 1,040 | 1,080 | 671,000 | 2,160 |
| 1995-03-17 | 1,070 | 1,080 | 1,050 | 1,080 | 1,095,000 | 2,160 |
| 1995-03-16 | 1,080 | 1,080 | 1,050 | 1,050 | 745,000 | 2,100 |
| 1995-03-15 | 1,070 | 1,090 | 1,070 | 1,090 | 1,257,000 | 2,180 |
| 1995-03-14 | 1,080 | 1,090 | 1,060 | 1,080 | 1,030,000 | 2,160 |
| 1995-03-13 | 1,110 | 1,110 | 1,060 | 1,080 | 1,119,000 | 2,160 |
| 1995-03-10 | 1,130 | 1,140 | 1,100 | 1,100 | 2,643,000 | 2,200 |
| 1995-03-09 | 1,140 | 1,150 | 1,130 | 1,140 | 336,000 | 2,280 |
| 1995-03-08 | 1,120 | 1,150 | 1,110 | 1,140 | 1,247,000 | 2,280 |
| 1995-03-07 | 1,160 | 1,160 | 1,130 | 1,130 | 668,000 | 2,260 |
| 1995-03-06 | 1,170 | 1,170 | 1,150 | 1,150 | 721,000 | 2,300 |
| 1995-03-03 | 1,170 | 1,190 | 1,160 | 1,180 | 669,000 | 2,360 |
| 1995-03-02 | 1,200 | 1,220 | 1,180 | 1,190 | 1,006,000 | 2,380 |
| 1995-03-01 | 1,150 | 1,170 | 1,130 | 1,160 | 798,000 | 2,320 |
| 1995-02-28 | 1,140 | 1,160 | 1,130 | 1,160 | 807,000 | 2,320 |
| 1995-02-27 | 1,110 | 1,130 | 1,080 | 1,100 | 699,000 | 2,200 |
| 1995-02-24 | 1,180 | 1,180 | 1,150 | 1,160 | 705,000 | 2,320 |
| 1995-02-23 | 1,180 | 1,190 | 1,160 | 1,180 | 543,000 | 2,360 |
| 1995-02-22 | 1,190 | 1,200 | 1,180 | 1,180 | 431,000 | 2,360 |
| 1995-02-21 | 1,190 | 1,200 | 1,190 | 1,200 | 751,000 | 2,400 |
| 1995-02-20 | 1,210 | 1,210 | 1,190 | 1,190 | 343,000 | 2,380 |
| 1995-02-17 | 1,190 | 1,240 | 1,180 | 1,210 | 954,000 | 2,420 |
| 1995-02-16 | 1,200 | 1,200 | 1,180 | 1,180 | 550,000 | 2,360 |
| 1995-02-15 | 1,220 | 1,220 | 1,190 | 1,200 | 855,000 | 2,400 |
| 1995-02-14 | 1,260 | 1,270 | 1,220 | 1,220 | 650,000 | 2,440 |
| 1995-02-13 | 1,290 | 1,290 | 1,270 | 1,280 | 569,000 | 2,560 |
| 1995-02-10 | 1,290 | 1,290 | 1,280 | 1,290 | 1,010,000 | 2,580 |
| 1995-02-09 | 1,300 | 1,310 | 1,290 | 1,300 | 698,000 | 2,600 |
| 1995-02-08 | 1,310 | 1,310 | 1,290 | 1,300 | 662,000 | 2,600 |
| 1995-02-07 | 1,310 | 1,310 | 1,300 | 1,310 | 345,000 | 2,620 |
| 1995-02-06 | 1,320 | 1,320 | 1,300 | 1,320 | 242,000 | 2,640 |
| 1995-02-03 | 1,310 | 1,320 | 1,300 | 1,310 | 356,000 | 2,620 |
| 1995-02-02 | 1,320 | 1,320 | 1,310 | 1,320 | 145,000 | 2,640 |
| 1995-02-01 | 1,320 | 1,320 | 1,300 | 1,320 | 424,000 | 2,640 |
| 1995-01-31 | 1,320 | 1,320 | 1,310 | 1,320 | 380,000 | 2,640 |
| 1995-01-30 | 1,310 | 1,320 | 1,310 | 1,320 | 450,000 | 2,640 |
| 1995-01-27 | 1,310 | 1,310 | 1,300 | 1,310 | 328,000 | 2,620 |
| 1995-01-26 | 1,310 | 1,320 | 1,300 | 1,300 | 506,000 | 2,600 |
| 1995-01-25 | 1,310 | 1,320 | 1,300 | 1,300 | 799,000 | 2,600 |
| 1995-01-24 | 1,310 | 1,320 | 1,300 | 1,320 | 688,000 | 2,640 |
| 1995-01-23 | 1,320 | 1,320 | 1,300 | 1,300 | 1,585,000 | 2,600 |
| 1995-01-20 | 1,310 | 1,320 | 1,310 | 1,320 | 504,000 | 2,640 |
| 1995-01-19 | 1,320 | 1,330 | 1,310 | 1,310 | 837,000 | 2,620 |
| 1995-01-18 | 1,320 | 1,330 | 1,320 | 1,320 | 985,000 | 2,640 |
| 1995-01-17 | 1,330 | 1,330 | 1,320 | 1,330 | 408,000 | 2,660 |
| 1995-01-13 | 1,330 | 1,330 | 1,320 | 1,330 | 1,295,000 | 2,660 |
| 1995-01-12 | 1,330 | 1,330 | 1,320 | 1,320 | 576,000 | 2,640 |
| 1995-01-11 | 1,340 | 1,340 | 1,320 | 1,330 | 846,000 | 2,660 |
| 1995-01-10 | 1,340 | 1,350 | 1,330 | 1,350 | 895,000 | 2,700 |
| 1995-01-09 | 1,360 | 1,370 | 1,350 | 1,350 | 397,000 | 2,700 |
| 1995-01-06 | 1,370 | 1,370 | 1,350 | 1,370 | 901,000 | 2,740 |
| 1995-01-05 | 1,380 | 1,380 | 1,360 | 1,380 | 293,000 | 2,760 |
| 1995-01-04 | 1,380 | 1,380 | 1,370 | 1,380 | 59,000 | 2,760 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
