7912 大日本印刷(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 | 1,770 | 1,770 | 1,750 | 1,750 | 239,000 | 1,750 |
| 1995-12-28 | 1,800 | 1,800 | 1,760 | 1,770 | 310,000 | 1,770 |
| 1995-12-27 | 1,800 | 1,810 | 1,790 | 1,810 | 326,000 | 1,810 |
| 1995-12-26 | 1,790 | 1,790 | 1,770 | 1,790 | 226,000 | 1,790 |
| 1995-12-25 | 1,830 | 1,830 | 1,790 | 1,790 | 762,000 | 1,790 |
| 1995-12-22 | 1,850 | 1,860 | 1,810 | 1,830 | 745,000 | 1,830 |
| 1995-12-21 | 1,770 | 1,850 | 1,760 | 1,850 | 1,626,000 | 1,850 |
| 1995-12-20 | 1,760 | 1,780 | 1,750 | 1,780 | 470,000 | 1,780 |
| 1995-12-19 | 1,720 | 1,750 | 1,720 | 1,730 | 598,000 | 1,730 |
| 1995-12-18 | 1,730 | 1,740 | 1,720 | 1,740 | 448,000 | 1,740 |
| 1995-12-15 | 1,750 | 1,750 | 1,730 | 1,740 | 434,000 | 1,740 |
| 1995-12-14 | 1,720 | 1,750 | 1,720 | 1,750 | 767,000 | 1,750 |
| 1995-12-13 | 1,750 | 1,750 | 1,720 | 1,730 | 800,000 | 1,730 |
| 1995-12-12 | 1,750 | 1,750 | 1,730 | 1,750 | 450,000 | 1,750 |
| 1995-12-11 | 1,770 | 1,770 | 1,740 | 1,750 | 735,000 | 1,750 |
| 1995-12-08 | 1,770 | 1,770 | 1,730 | 1,730 | 2,299,000 | 1,730 |
| 1995-12-07 | 1,760 | 1,790 | 1,760 | 1,770 | 722,000 | 1,770 |
| 1995-12-06 | 1,730 | 1,770 | 1,720 | 1,760 | 528,000 | 1,760 |
| 1995-12-05 | 1,730 | 1,740 | 1,710 | 1,720 | 492,000 | 1,720 |
| 1995-12-04 | 1,770 | 1,780 | 1,720 | 1,720 | 530,000 | 1,720 |
| 1995-12-01 | 1,760 | 1,770 | 1,740 | 1,750 | 468,000 | 1,750 |
| 1995-11-30 | 1,750 | 1,780 | 1,750 | 1,780 | 632,000 | 1,780 |
| 1995-11-29 | 1,760 | 1,780 | 1,730 | 1,740 | 466,000 | 1,740 |
| 1995-11-28 | 1,750 | 1,770 | 1,740 | 1,770 | 542,000 | 1,770 |
| 1995-11-27 | 1,740 | 1,790 | 1,720 | 1,750 | 851,000 | 1,750 |
| 1995-11-24 | 1,720 | 1,740 | 1,710 | 1,740 | 268,000 | 1,740 |
| 1995-11-22 | 1,720 | 1,740 | 1,710 | 1,720 | 302,000 | 1,720 |
| 1995-11-21 | 1,740 | 1,750 | 1,730 | 1,730 | 646,000 | 1,730 |
| 1995-11-20 | 1,710 | 1,740 | 1,700 | 1,740 | 720,000 | 1,740 |
| 1995-11-17 | 1,680 | 1,700 | 1,670 | 1,700 | 540,000 | 1,700 |
| 1995-11-16 | 1,660 | 1,670 | 1,650 | 1,660 | 407,000 | 1,660 |
| 1995-11-15 | 1,650 | 1,680 | 1,650 | 1,660 | 349,000 | 1,660 |
| 1995-11-14 | 1,680 | 1,680 | 1,650 | 1,650 | 244,000 | 1,650 |
| 1995-11-13 | 1,700 | 1,710 | 1,650 | 1,660 | 283,000 | 1,660 |
| 1995-11-10 | 1,700 | 1,720 | 1,680 | 1,720 | 740,000 | 1,720 |
| 1995-11-09 | 1,690 | 1,710 | 1,680 | 1,690 | 537,000 | 1,690 |
| 1995-11-08 | 1,700 | 1,700 | 1,680 | 1,680 | 599,000 | 1,680 |
| 1995-11-07 | 1,700 | 1,700 | 1,680 | 1,700 | 501,000 | 1,700 |
| 1995-11-06 | 1,670 | 1,710 | 1,660 | 1,690 | 629,000 | 1,690 |
| 1995-11-02 | 1,620 | 1,670 | 1,610 | 1,670 | 499,000 | 1,670 |
| 1995-11-01 | 1,620 | 1,620 | 1,590 | 1,590 | 250,000 | 1,590 |
| 1995-10-31 | 1,580 | 1,630 | 1,570 | 1,630 | 370,000 | 1,630 |
| 1995-10-30 | 1,580 | 1,580 | 1,570 | 1,580 | 444,000 | 1,580 |
| 1995-10-27 | 1,610 | 1,620 | 1,560 | 1,560 | 448,000 | 1,560 |
| 1995-10-26 | 1,640 | 1,640 | 1,600 | 1,620 | 531,000 | 1,620 |
| 1995-10-25 | 1,640 | 1,650 | 1,630 | 1,650 | 253,000 | 1,650 |
| 1995-10-24 | 1,660 | 1,670 | 1,650 | 1,650 | 267,000 | 1,650 |
| 1995-10-23 | 1,660 | 1,680 | 1,640 | 1,670 | 415,000 | 1,670 |
| 1995-10-20 | 1,650 | 1,670 | 1,650 | 1,670 | 366,000 | 1,670 |
| 1995-10-19 | 1,680 | 1,680 | 1,660 | 1,670 | 355,000 | 1,670 |
| 1995-10-18 | 1,680 | 1,690 | 1,650 | 1,690 | 904,000 | 1,690 |
| 1995-10-17 | 1,670 | 1,690 | 1,640 | 1,680 | 652,000 | 1,680 |
| 1995-10-16 | 1,640 | 1,670 | 1,630 | 1,670 | 294,000 | 1,670 |
| 1995-10-13 | 1,630 | 1,650 | 1,620 | 1,630 | 464,000 | 1,630 |
| 1995-10-12 | 1,630 | 1,660 | 1,630 | 1,650 | 353,000 | 1,650 |
| 1995-10-11 | 1,630 | 1,650 | 1,630 | 1,630 | 422,000 | 1,630 |
| 1995-10-09 | 1,680 | 1,680 | 1,630 | 1,630 | 408,000 | 1,630 |
| 1995-10-06 | 1,640 | 1,680 | 1,620 | 1,680 | 530,000 | 1,680 |
| 1995-10-05 | 1,670 | 1,670 | 1,640 | 1,650 | 309,000 | 1,650 |
| 1995-10-04 | 1,660 | 1,690 | 1,650 | 1,670 | 755,000 | 1,670 |
| 1995-10-03 | 1,590 | 1,660 | 1,580 | 1,660 | 642,000 | 1,660 |
| 1995-10-02 | 1,570 | 1,590 | 1,570 | 1,590 | 323,000 | 1,590 |
| 1995-09-29 | 1,560 | 1,600 | 1,560 | 1,570 | 964,000 | 1,570 |
| 1995-09-28 | 1,580 | 1,590 | 1,540 | 1,540 | 247,000 | 1,540 |
| 1995-09-27 | 1,520 | 1,590 | 1,510 | 1,590 | 539,000 | 1,590 |
| 1995-09-26 | 1,490 | 1,510 | 1,490 | 1,510 | 573,000 | 1,510 |
| 1995-09-25 | 1,540 | 1,540 | 1,500 | 1,500 | 426,000 | 1,500 |
| 1995-09-22 | 1,520 | 1,530 | 1,500 | 1,510 | 453,000 | 1,510 |
| 1995-09-21 | 1,560 | 1,570 | 1,540 | 1,550 | 457,000 | 1,550 |
| 1995-09-20 | 1,600 | 1,600 | 1,560 | 1,560 | 594,000 | 1,560 |
| 1995-09-19 | 1,570 | 1,580 | 1,560 | 1,580 | 545,000 | 1,580 |
| 1995-09-18 | 1,660 | 1,660 | 1,580 | 1,580 | 483,000 | 1,580 |
| 1995-09-14 | 1,660 | 1,680 | 1,650 | 1,660 | 598,000 | 1,660 |
| 1995-09-13 | 1,650 | 1,660 | 1,640 | 1,640 | 474,000 | 1,640 |
| 1995-09-12 | 1,640 | 1,660 | 1,630 | 1,640 | 613,000 | 1,640 |
| 1995-09-11 | 1,590 | 1,640 | 1,580 | 1,640 | 904,000 | 1,640 |
| 1995-09-08 | 1,600 | 1,610 | 1,560 | 1,580 | 3,969,000 | 1,580 |
| 1995-09-07 | 1,500 | 1,550 | 1,500 | 1,530 | 434,000 | 1,530 |
| 1995-09-06 | 1,510 | 1,520 | 1,500 | 1,500 | 444,000 | 1,500 |
| 1995-09-05 | 1,550 | 1,550 | 1,500 | 1,520 | 549,000 | 1,520 |
| 1995-09-04 | 1,570 | 1,580 | 1,510 | 1,530 | 454,000 | 1,530 |
| 1995-09-01 | 1,540 | 1,590 | 1,540 | 1,590 | 391,000 | 1,590 |
| 1995-08-31 | 1,550 | 1,590 | 1,530 | 1,550 | 347,000 | 1,550 |
| 1995-08-30 | 1,580 | 1,590 | 1,570 | 1,580 | 277,000 | 1,580 |
| 1995-08-29 | 1,550 | 1,570 | 1,540 | 1,570 | 345,000 | 1,570 |
| 1995-08-28 | 1,550 | 1,550 | 1,530 | 1,550 | 361,000 | 1,550 |
| 1995-08-25 | 1,560 | 1,570 | 1,550 | 1,560 | 378,000 | 1,560 |
| 1995-08-24 | 1,550 | 1,560 | 1,530 | 1,560 | 418,000 | 1,560 |
| 1995-08-23 | 1,580 | 1,580 | 1,550 | 1,560 | 329,000 | 1,560 |
| 1995-08-22 | 1,560 | 1,580 | 1,540 | 1,580 | 1,146,000 | 1,580 |
| 1995-08-21 | 1,570 | 1,580 | 1,540 | 1,560 | 644,000 | 1,560 |
| 1995-08-18 | 1,550 | 1,570 | 1,540 | 1,570 | 817,000 | 1,570 |
| 1995-08-17 | 1,580 | 1,620 | 1,570 | 1,590 | 1,641,000 | 1,590 |
| 1995-08-16 | 1,490 | 1,590 | 1,470 | 1,550 | 1,669,000 | 1,550 |
| 1995-08-15 | 1,420 | 1,450 | 1,420 | 1,450 | 676,000 | 1,450 |
| 1995-08-14 | 1,430 | 1,430 | 1,420 | 1,430 | 312,000 | 1,430 |
| 1995-08-11 | 1,430 | 1,430 | 1,410 | 1,430 | 559,000 | 1,430 |
| 1995-08-10 | 1,420 | 1,420 | 1,400 | 1,410 | 618,000 | 1,410 |
| 1995-08-09 | 1,400 | 1,420 | 1,390 | 1,420 | 395,000 | 1,420 |
| 1995-08-08 | 1,390 | 1,410 | 1,380 | 1,410 | 412,000 | 1,410 |
| 1995-08-07 | 1,410 | 1,410 | 1,380 | 1,380 | 286,000 | 1,380 |
| 1995-08-04 | 1,410 | 1,410 | 1,380 | 1,400 | 587,000 | 1,400 |
| 1995-08-03 | 1,430 | 1,430 | 1,400 | 1,410 | 1,190,000 | 1,410 |
| 1995-08-02 | 1,390 | 1,410 | 1,380 | 1,410 | 511,000 | 1,410 |
| 1995-08-01 | 1,410 | 1,410 | 1,390 | 1,400 | 332,000 | 1,400 |
| 1995-07-31 | 1,410 | 1,420 | 1,390 | 1,420 | 670,000 | 1,420 |
| 1995-07-28 | 1,380 | 1,410 | 1,380 | 1,410 | 632,000 | 1,410 |
| 1995-07-27 | 1,370 | 1,390 | 1,370 | 1,380 | 588,000 | 1,380 |
| 1995-07-26 | 1,380 | 1,390 | 1,360 | 1,380 | 645,000 | 1,380 |
| 1995-07-25 | 1,400 | 1,410 | 1,380 | 1,380 | 447,000 | 1,380 |
| 1995-07-24 | 1,410 | 1,420 | 1,400 | 1,410 | 339,000 | 1,410 |
| 1995-07-21 | 1,410 | 1,420 | 1,400 | 1,400 | 730,000 | 1,400 |
| 1995-07-20 | 1,380 | 1,400 | 1,370 | 1,400 | 502,000 | 1,400 |
| 1995-07-19 | 1,420 | 1,430 | 1,390 | 1,410 | 534,000 | 1,410 |
| 1995-07-18 | 1,460 | 1,470 | 1,440 | 1,440 | 1,005,000 | 1,440 |
| 1995-07-17 | 1,410 | 1,450 | 1,410 | 1,440 | 671,000 | 1,440 |
| 1995-07-14 | 1,430 | 1,430 | 1,390 | 1,410 | 702,000 | 1,410 |
| 1995-07-13 | 1,440 | 1,440 | 1,410 | 1,410 | 529,000 | 1,410 |
| 1995-07-12 | 1,450 | 1,470 | 1,440 | 1,450 | 748,000 | 1,450 |
| 1995-07-11 | 1,450 | 1,460 | 1,410 | 1,450 | 781,000 | 1,450 |
| 1995-07-10 | 1,440 | 1,470 | 1,440 | 1,450 | 1,886,000 | 1,450 |
| 1995-07-07 | 1,400 | 1,460 | 1,400 | 1,430 | 1,518,000 | 1,430 |
| 1995-07-06 | 1,380 | 1,390 | 1,370 | 1,390 | 436,000 | 1,390 |
| 1995-07-05 | 1,370 | 1,390 | 1,360 | 1,370 | 498,000 | 1,370 |
| 1995-07-04 | 1,360 | 1,370 | 1,350 | 1,360 | 374,000 | 1,360 |
| 1995-07-03 | 1,350 | 1,370 | 1,340 | 1,370 | 494,000 | 1,370 |
| 1995-06-30 | 1,310 | 1,350 | 1,310 | 1,350 | 474,000 | 1,350 |
| 1995-06-29 | 1,320 | 1,320 | 1,290 | 1,310 | 615,000 | 1,310 |
| 1995-06-28 | 1,300 | 1,310 | 1,280 | 1,290 | 706,000 | 1,290 |
| 1995-06-27 | 1,360 | 1,360 | 1,320 | 1,320 | 440,000 | 1,320 |
| 1995-06-26 | 1,380 | 1,380 | 1,350 | 1,350 | 241,000 | 1,350 |
| 1995-06-23 | 1,340 | 1,380 | 1,330 | 1,380 | 659,000 | 1,380 |
| 1995-06-22 | 1,310 | 1,330 | 1,300 | 1,320 | 326,000 | 1,320 |
| 1995-06-21 | 1,290 | 1,320 | 1,280 | 1,310 | 340,000 | 1,310 |
| 1995-06-20 | 1,290 | 1,300 | 1,270 | 1,280 | 402,000 | 1,280 |
| 1995-06-19 | 1,290 | 1,300 | 1,280 | 1,280 | 277,000 | 1,280 |
| 1995-06-16 | 1,320 | 1,320 | 1,290 | 1,290 | 622,000 | 1,290 |
| 1995-06-15 | 1,280 | 1,300 | 1,270 | 1,300 | 493,000 | 1,300 |
| 1995-06-14 | 1,300 | 1,300 | 1,270 | 1,270 | 529,000 | 1,270 |
| 1995-06-13 | 1,270 | 1,310 | 1,260 | 1,300 | 944,000 | 1,300 |
| 1995-06-12 | 1,280 | 1,290 | 1,270 | 1,270 | 375,000 | 1,270 |
| 1995-06-09 | 1,280 | 1,290 | 1,270 | 1,280 | 2,059,000 | 1,280 |
| 1995-06-08 | 1,330 | 1,340 | 1,310 | 1,320 | 402,000 | 1,320 |
| 1995-06-07 | 1,330 | 1,340 | 1,320 | 1,340 | 356,000 | 1,340 |
| 1995-06-06 | 1,320 | 1,330 | 1,310 | 1,330 | 239,000 | 1,330 |
| 1995-06-05 | 1,320 | 1,330 | 1,310 | 1,330 | 165,000 | 1,330 |
| 1995-06-02 | 1,310 | 1,330 | 1,310 | 1,310 | 475,000 | 1,310 |
| 1995-06-01 | 1,310 | 1,320 | 1,300 | 1,310 | 611,000 | 1,310 |
| 1995-05-31 | 1,340 | 1,340 | 1,290 | 1,300 | 760,000 | 1,300 |
| 1995-05-30 | 1,330 | 1,350 | 1,330 | 1,350 | 351,000 | 1,350 |
| 1995-05-29 | 1,330 | 1,350 | 1,330 | 1,330 | 545,000 | 1,330 |
| 1995-05-26 | 1,340 | 1,370 | 1,320 | 1,360 | 681,000 | 1,360 |
| 1995-05-25 | 1,380 | 1,380 | 1,340 | 1,340 | 501,000 | 1,340 |
| 1995-05-24 | 1,340 | 1,370 | 1,340 | 1,370 | 315,000 | 1,370 |
| 1995-05-23 | 1,340 | 1,350 | 1,320 | 1,340 | 346,000 | 1,340 |
| 1995-05-22 | 1,340 | 1,340 | 1,320 | 1,340 | 324,000 | 1,340 |
| 1995-05-19 | 1,350 | 1,360 | 1,340 | 1,340 | 1,244,000 | 1,340 |
| 1995-05-18 | 1,400 | 1,400 | 1,360 | 1,380 | 657,000 | 1,380 |
| 1995-05-17 | 1,390 | 1,400 | 1,380 | 1,400 | 636,000 | 1,400 |
| 1995-05-16 | 1,380 | 1,390 | 1,370 | 1,370 | 666,000 | 1,370 |
| 1995-05-15 | 1,380 | 1,390 | 1,370 | 1,380 | 504,000 | 1,380 |
| 1995-05-12 | 1,400 | 1,400 | 1,350 | 1,360 | 1,270,000 | 1,360 |
| 1995-05-11 | 1,420 | 1,430 | 1,400 | 1,400 | 1,197,000 | 1,400 |
| 1995-05-10 | 1,420 | 1,430 | 1,420 | 1,420 | 568,000 | 1,420 |
| 1995-05-09 | 1,430 | 1,430 | 1,410 | 1,430 | 503,000 | 1,430 |
| 1995-05-08 | 1,430 | 1,440 | 1,420 | 1,430 | 774,000 | 1,430 |
| 1995-05-02 | 1,420 | 1,440 | 1,410 | 1,420 | 852,000 | 1,420 |
| 1995-05-01 | 1,410 | 1,420 | 1,400 | 1,420 | 443,000 | 1,420 |
| 1995-04-28 | 1,430 | 1,430 | 1,400 | 1,410 | 567,000 | 1,410 |
| 1995-04-27 | 1,430 | 1,440 | 1,420 | 1,440 | 624,000 | 1,440 |
| 1995-04-26 | 1,430 | 1,440 | 1,410 | 1,420 | 496,000 | 1,420 |
| 1995-04-25 | 1,440 | 1,450 | 1,440 | 1,440 | 483,000 | 1,440 |
| 1995-04-24 | 1,430 | 1,440 | 1,430 | 1,440 | 344,000 | 1,440 |
| 1995-04-21 | 1,450 | 1,450 | 1,420 | 1,430 | 740,000 | 1,430 |
| 1995-04-20 | 1,450 | 1,450 | 1,430 | 1,440 | 740,000 | 1,440 |
| 1995-04-19 | 1,420 | 1,450 | 1,400 | 1,440 | 858,000 | 1,440 |
| 1995-04-18 | 1,420 | 1,430 | 1,410 | 1,420 | 525,000 | 1,420 |
| 1995-04-17 | 1,390 | 1,410 | 1,380 | 1,410 | 782,000 | 1,410 |
| 1995-04-14 | 1,430 | 1,440 | 1,390 | 1,400 | 684,000 | 1,400 |
| 1995-04-13 | 1,420 | 1,440 | 1,410 | 1,430 | 920,000 | 1,430 |
| 1995-04-12 | 1,420 | 1,440 | 1,410 | 1,430 | 404,000 | 1,430 |
| 1995-04-11 | 1,410 | 1,430 | 1,400 | 1,410 | 778,000 | 1,410 |
| 1995-04-10 | 1,360 | 1,400 | 1,350 | 1,400 | 898,000 | 1,400 |
| 1995-04-07 | 1,390 | 1,400 | 1,370 | 1,370 | 773,000 | 1,370 |
| 1995-04-06 | 1,400 | 1,430 | 1,390 | 1,410 | 991,000 | 1,410 |
| 1995-04-05 | 1,380 | 1,400 | 1,370 | 1,400 | 572,000 | 1,400 |
| 1995-04-04 | 1,350 | 1,380 | 1,330 | 1,370 | 1,042,000 | 1,370 |
| 1995-04-03 | 1,350 | 1,360 | 1,330 | 1,340 | 1,121,000 | 1,340 |
| 1995-03-31 | 1,460 | 1,470 | 1,350 | 1,350 | 1,075,000 | 1,350 |
| 1995-03-30 | 1,410 | 1,450 | 1,410 | 1,440 | 430,000 | 1,440 |
| 1995-03-29 | 1,460 | 1,460 | 1,430 | 1,430 | 543,000 | 1,430 |
| 1995-03-28 | 1,420 | 1,460 | 1,410 | 1,460 | 497,000 | 1,460 |
| 1995-03-27 | 1,410 | 1,420 | 1,390 | 1,390 | 536,000 | 1,390 |
| 1995-03-24 | 1,370 | 1,410 | 1,350 | 1,410 | 658,000 | 1,410 |
| 1995-03-23 | 1,350 | 1,370 | 1,340 | 1,370 | 548,000 | 1,370 |
| 1995-03-22 | 1,370 | 1,370 | 1,350 | 1,360 | 421,000 | 1,360 |
| 1995-03-20 | 1,340 | 1,390 | 1,340 | 1,350 | 402,000 | 1,350 |
| 1995-03-17 | 1,370 | 1,370 | 1,350 | 1,360 | 481,000 | 1,360 |
| 1995-03-16 | 1,370 | 1,370 | 1,340 | 1,350 | 455,000 | 1,350 |
| 1995-03-15 | 1,340 | 1,400 | 1,330 | 1,390 | 656,000 | 1,390 |
| 1995-03-14 | 1,350 | 1,350 | 1,330 | 1,330 | 343,000 | 1,330 |
| 1995-03-13 | 1,350 | 1,350 | 1,300 | 1,340 | 526,000 | 1,340 |
| 1995-03-10 | 1,380 | 1,390 | 1,330 | 1,350 | 2,512,000 | 1,350 |
| 1995-03-09 | 1,400 | 1,410 | 1,370 | 1,380 | 632,000 | 1,380 |
| 1995-03-08 | 1,400 | 1,410 | 1,370 | 1,380 | 498,000 | 1,380 |
| 1995-03-07 | 1,460 | 1,460 | 1,410 | 1,420 | 510,000 | 1,420 |
| 1995-03-06 | 1,440 | 1,470 | 1,430 | 1,470 | 621,000 | 1,470 |
| 1995-03-03 | 1,400 | 1,460 | 1,400 | 1,440 | 711,000 | 1,440 |
| 1995-03-02 | 1,410 | 1,420 | 1,400 | 1,400 | 584,000 | 1,400 |
| 1995-03-01 | 1,420 | 1,420 | 1,370 | 1,380 | 612,000 | 1,380 |
| 1995-02-28 | 1,410 | 1,440 | 1,390 | 1,430 | 540,000 | 1,430 |
| 1995-02-27 | 1,410 | 1,430 | 1,330 | 1,390 | 545,000 | 1,390 |
| 1995-02-24 | 1,490 | 1,510 | 1,470 | 1,470 | 366,000 | 1,470 |
| 1995-02-23 | 1,530 | 1,540 | 1,470 | 1,500 | 520,000 | 1,500 |
| 1995-02-22 | 1,540 | 1,550 | 1,520 | 1,520 | 373,000 | 1,520 |
| 1995-02-21 | 1,540 | 1,560 | 1,530 | 1,550 | 527,000 | 1,550 |
| 1995-02-20 | 1,540 | 1,550 | 1,530 | 1,540 | 187,000 | 1,540 |
| 1995-02-17 | 1,520 | 1,560 | 1,520 | 1,550 | 886,000 | 1,550 |
| 1995-02-16 | 1,560 | 1,560 | 1,530 | 1,540 | 425,000 | 1,540 |
| 1995-02-15 | 1,570 | 1,580 | 1,550 | 1,570 | 384,000 | 1,570 |
| 1995-02-14 | 1,590 | 1,590 | 1,570 | 1,590 | 501,000 | 1,590 |
| 1995-02-13 | 1,570 | 1,600 | 1,570 | 1,590 | 430,000 | 1,590 |
| 1995-02-10 | 1,560 | 1,560 | 1,540 | 1,550 | 684,000 | 1,550 |
| 1995-02-09 | 1,550 | 1,570 | 1,540 | 1,540 | 319,000 | 1,540 |
| 1995-02-08 | 1,570 | 1,580 | 1,540 | 1,560 | 379,000 | 1,560 |
| 1995-02-07 | 1,580 | 1,590 | 1,570 | 1,580 | 380,000 | 1,580 |
| 1995-02-06 | 1,590 | 1,590 | 1,570 | 1,580 | 353,000 | 1,580 |
| 1995-02-03 | 1,590 | 1,600 | 1,580 | 1,580 | 407,000 | 1,580 |
| 1995-02-02 | 1,580 | 1,600 | 1,570 | 1,580 | 629,000 | 1,580 |
| 1995-02-01 | 1,590 | 1,610 | 1,580 | 1,600 | 442,000 | 1,600 |
| 1995-01-31 | 1,610 | 1,620 | 1,580 | 1,590 | 383,000 | 1,590 |
| 1995-01-30 | 1,580 | 1,630 | 1,580 | 1,630 | 650,000 | 1,630 |
| 1995-01-27 | 1,590 | 1,590 | 1,560 | 1,570 | 485,000 | 1,570 |
| 1995-01-26 | 1,550 | 1,570 | 1,550 | 1,560 | 564,000 | 1,560 |
| 1995-01-25 | 1,560 | 1,570 | 1,550 | 1,550 | 680,000 | 1,550 |
| 1995-01-24 | 1,560 | 1,570 | 1,530 | 1,550 | 995,000 | 1,550 |
| 1995-01-23 | 1,630 | 1,640 | 1,540 | 1,540 | 1,016,000 | 1,540 |
| 1995-01-20 | 1,650 | 1,650 | 1,630 | 1,650 | 537,000 | 1,650 |
| 1995-01-19 | 1,650 | 1,650 | 1,630 | 1,650 | 619,000 | 1,650 |
| 1995-01-18 | 1,630 | 1,650 | 1,630 | 1,650 | 681,000 | 1,650 |
| 1995-01-17 | 1,650 | 1,650 | 1,610 | 1,620 | 617,000 | 1,620 |
| 1995-01-13 | 1,680 | 1,680 | 1,670 | 1,670 | 992,000 | 1,670 |
| 1995-01-12 | 1,690 | 1,690 | 1,670 | 1,680 | 223,000 | 1,680 |
| 1995-01-11 | 1,690 | 1,710 | 1,680 | 1,690 | 527,000 | 1,690 |
| 1995-01-10 | 1,680 | 1,700 | 1,670 | 1,690 | 690,000 | 1,690 |
| 1995-01-09 | 1,680 | 1,680 | 1,670 | 1,680 | 126,000 | 1,680 |
| 1995-01-06 | 1,680 | 1,680 | 1,660 | 1,680 | 297,000 | 1,680 |
| 1995-01-05 | 1,680 | 1,690 | 1,670 | 1,680 | 226,000 | 1,680 |
| 1995-01-04 | 1,700 | 1,700 | 1,680 | 1,690 | 81,000 | 1,690 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
