7914 共同印刷(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 | 1,240 | 1,300 | 1,240 | 1,290 | 125,000 | 3,225 |
| 1995-12-28 | 1,280 | 1,280 | 1,240 | 1,240 | 37,000 | 3,100 |
| 1995-12-27 | 1,250 | 1,250 | 1,220 | 1,220 | 61,000 | 3,050 |
| 1995-12-26 | 1,220 | 1,220 | 1,210 | 1,210 | 48,000 | 3,025 |
| 1995-12-25 | 1,230 | 1,230 | 1,200 | 1,220 | 101,000 | 3,050 |
| 1995-12-22 | 1,220 | 1,230 | 1,220 | 1,220 | 35,000 | 3,050 |
| 1995-12-21 | 1,210 | 1,240 | 1,210 | 1,210 | 93,000 | 3,025 |
| 1995-12-20 | 1,220 | 1,230 | 1,210 | 1,220 | 64,000 | 3,050 |
| 1995-12-19 | 1,220 | 1,230 | 1,200 | 1,200 | 142,000 | 3,000 |
| 1995-12-18 | 1,260 | 1,260 | 1,240 | 1,240 | 51,000 | 3,100 |
| 1995-12-15 | 1,270 | 1,280 | 1,240 | 1,280 | 68,000 | 3,200 |
| 1995-12-14 | 1,270 | 1,300 | 1,260 | 1,260 | 106,000 | 3,150 |
| 1995-12-13 | 1,280 | 1,300 | 1,260 | 1,280 | 125,000 | 3,200 |
| 1995-12-12 | 1,270 | 1,270 | 1,260 | 1,260 | 12,000 | 3,150 |
| 1995-12-11 | 1,290 | 1,300 | 1,250 | 1,250 | 65,000 | 3,125 |
| 1995-12-08 | 1,310 | 1,310 | 1,280 | 1,310 | 170,000 | 3,275 |
| 1995-12-07 | 1,290 | 1,300 | 1,270 | 1,270 | 58,000 | 3,175 |
| 1995-12-06 | 1,260 | 1,300 | 1,260 | 1,270 | 933,000 | 3,175 |
| 1995-12-05 | 1,260 | 1,270 | 1,250 | 1,270 | 950,000 | 3,175 |
| 1995-12-04 | 1,290 | 1,300 | 1,270 | 1,270 | 128,000 | 3,175 |
| 1995-12-01 | 1,310 | 1,310 | 1,270 | 1,290 | 146,000 | 3,225 |
| 1995-11-30 | 1,340 | 1,340 | 1,300 | 1,310 | 211,000 | 3,275 |
| 1995-11-29 | 1,270 | 1,330 | 1,270 | 1,330 | 278,000 | 3,325 |
| 1995-11-28 | 1,220 | 1,250 | 1,220 | 1,250 | 186,000 | 3,125 |
| 1995-11-27 | 1,220 | 1,240 | 1,210 | 1,220 | 121,000 | 3,050 |
| 1995-11-24 | 1,230 | 1,240 | 1,190 | 1,200 | 118,000 | 3,000 |
| 1995-11-22 | 1,250 | 1,250 | 1,220 | 1,220 | 74,000 | 3,050 |
| 1995-11-21 | 1,270 | 1,280 | 1,250 | 1,260 | 99,000 | 3,150 |
| 1995-11-20 | 1,290 | 1,310 | 1,250 | 1,260 | 113,000 | 3,150 |
| 1995-11-17 | 1,300 | 1,310 | 1,270 | 1,270 | 97,000 | 3,175 |
| 1995-11-16 | 1,260 | 1,300 | 1,250 | 1,260 | 134,000 | 3,150 |
| 1995-11-15 | 1,300 | 1,310 | 1,240 | 1,240 | 440,000 | 3,100 |
| 1995-11-14 | 1,360 | 1,370 | 1,320 | 1,320 | 199,000 | 3,300 |
| 1995-11-13 | 1,390 | 1,400 | 1,350 | 1,350 | 303,000 | 3,375 |
| 1995-11-10 | 1,330 | 1,410 | 1,320 | 1,390 | 2,397,000 | 3,475 |
| 1995-11-09 | 1,350 | 1,360 | 1,320 | 1,340 | 902,000 | 3,350 |
| 1995-11-08 | 1,410 | 1,430 | 1,350 | 1,360 | 2,508,000 | 3,400 |
| 1995-11-07 | 1,200 | 1,270 | 1,200 | 1,270 | 673,000 | 3,175 |
| 1995-11-06 | 1,170 | 1,210 | 1,160 | 1,160 | 72,000 | 2,900 |
| 1995-11-02 | 1,140 | 1,160 | 1,140 | 1,160 | 72,000 | 2,900 |
| 1995-11-01 | 1,120 | 1,140 | 1,120 | 1,140 | 98,000 | 2,850 |
| 1995-10-31 | 1,100 | 1,120 | 1,100 | 1,120 | 14,000 | 2,800 |
| 1995-10-30 | 1,120 | 1,140 | 1,100 | 1,100 | 40,000 | 2,750 |
| 1995-10-27 | 1,100 | 1,120 | 1,090 | 1,120 | 24,000 | 2,800 |
| 1995-10-26 | 1,120 | 1,120 | 1,100 | 1,100 | 10,000 | 2,750 |
| 1995-10-25 | 1,100 | 1,130 | 1,100 | 1,130 | 63,000 | 2,825 |
| 1995-10-24 | 1,090 | 1,090 | 1,090 | 1,090 | 28,000 | 2,725 |
| 1995-10-23 | 1,100 | 1,120 | 1,090 | 1,090 | 5,000 | 2,725 |
| 1995-10-20 | 1,110 | 1,110 | 1,110 | 1,110 | 30,000 | 2,775 |
| 1995-10-19 | 1,090 | 1,110 | 1,090 | 1,090 | 30,000 | 2,725 |
| 1995-10-18 | 1,080 | 1,090 | 1,080 | 1,090 | 23,000 | 2,725 |
| 1995-10-17 | 1,090 | 1,090 | 1,080 | 1,080 | 36,000 | 2,700 |
| 1995-10-16 | 1,090 | 1,090 | 1,080 | 1,090 | 9,000 | 2,725 |
| 1995-10-13 | 1,100 | 1,100 | 1,080 | 1,080 | 106,000 | 2,700 |
| 1995-10-12 | 1,090 | 1,100 | 1,090 | 1,100 | 17,000 | 2,750 |
| 1995-10-11 | 1,090 | 1,100 | 1,090 | 1,090 | 82,000 | 2,725 |
| 1995-10-09 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 2,750 |
| 1995-10-06 | 1,100 | 1,110 | 1,100 | 1,110 | 31,000 | 2,775 |
| 1995-10-05 | 1,100 | 1,100 | 1,090 | 1,100 | 20,000 | 2,750 |
| 1995-10-04 | 1,100 | 1,100 | 1,090 | 1,090 | 62,000 | 2,725 |
| 1995-10-03 | 1,100 | 1,100 | 1,080 | 1,100 | 182,000 | 2,750 |
| 1995-10-02 | 1,130 | 1,130 | 1,110 | 1,110 | 27,000 | 2,775 |
| 1995-09-29 | 1,150 | 1,160 | 1,110 | 1,110 | 36,000 | 2,775 |
| 1995-09-28 | 1,140 | 1,150 | 1,140 | 1,150 | 13,000 | 2,875 |
| 1995-09-27 | 1,130 | 1,150 | 1,110 | 1,150 | 19,000 | 2,875 |
| 1995-09-26 | 1,090 | 1,100 | 1,090 | 1,100 | 19,000 | 2,750 |
| 1995-09-25 | 1,100 | 1,100 | 1,090 | 1,100 | 56,000 | 2,750 |
| 1995-09-22 | 1,110 | 1,110 | 1,100 | 1,110 | 68,000 | 2,775 |
| 1995-09-21 | 1,110 | 1,130 | 1,110 | 1,110 | 60,000 | 2,775 |
| 1995-09-20 | 1,120 | 1,120 | 1,100 | 1,110 | 112,000 | 2,775 |
| 1995-09-19 | 1,100 | 1,100 | 1,090 | 1,100 | 73,000 | 2,750 |
| 1995-09-18 | 1,170 | 1,170 | 1,100 | 1,100 | 5,000 | 2,750 |
| 1995-09-14 | 1,170 | 1,180 | 1,160 | 1,170 | 68,000 | 2,925 |
| 1995-09-13 | 1,150 | 1,170 | 1,150 | 1,160 | 151,000 | 2,900 |
| 1995-09-12 | 1,150 | 1,190 | 1,150 | 1,190 | 136,000 | 2,975 |
| 1995-09-11 | 1,110 | 1,140 | 1,110 | 1,140 | 25,000 | 2,850 |
| 1995-09-08 | 1,080 | 1,140 | 1,080 | 1,080 | 82,000 | 2,700 |
| 1995-09-07 | 1,060 | 1,080 | 1,060 | 1,080 | 67,000 | 2,700 |
| 1995-09-06 | 1,050 | 1,090 | 1,050 | 1,050 | 8,000 | 2,625 |
| 1995-09-05 | 1,070 | 1,070 | 1,050 | 1,070 | 58,000 | 2,675 |
| 1995-09-04 | 1,080 | 1,090 | 1,080 | 1,080 | 10,000 | 2,700 |
| 1995-09-01 | 1,140 | 1,140 | 1,110 | 1,120 | 13,000 | 2,800 |
| 1995-08-31 | 1,130 | 1,130 | 1,100 | 1,120 | 35,000 | 2,800 |
| 1995-08-30 | 1,100 | 1,120 | 1,100 | 1,120 | 16,000 | 2,800 |
| 1995-08-29 | 1,080 | 1,100 | 1,080 | 1,100 | 27,000 | 2,750 |
| 1995-08-28 | 1,070 | 1,080 | 1,070 | 1,080 | 7,000 | 2,700 |
| 1995-08-25 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 2,625 |
| 1995-08-24 | 1,070 | 1,080 | 1,060 | 1,080 | 9,000 | 2,700 |
| 1995-08-23 | 1,080 | 1,090 | 1,060 | 1,090 | 22,000 | 2,725 |
| 1995-08-22 | 1,070 | 1,080 | 1,060 | 1,080 | 60,000 | 2,700 |
| 1995-08-21 | 1,090 | 1,100 | 1,070 | 1,080 | 52,000 | 2,700 |
| 1995-08-18 | 1,060 | 1,080 | 1,050 | 1,050 | 42,000 | 2,625 |
| 1995-08-17 | 1,060 | 1,080 | 1,050 | 1,060 | 61,000 | 2,650 |
| 1995-08-16 | 1,060 | 1,060 | 1,050 | 1,050 | 56,000 | 2,625 |
| 1995-08-15 | 1,020 | 1,050 | 1,010 | 1,040 | 104,000 | 2,600 |
| 1995-08-14 | 1,030 | 1,040 | 1,010 | 1,010 | 57,000 | 2,525 |
| 1995-08-11 | 1,050 | 1,050 | 1,020 | 1,020 | 34,000 | 2,550 |
| 1995-08-10 | 1,020 | 1,030 | 1,000 | 1,030 | 56,000 | 2,575 |
| 1995-08-09 | 1,010 | 1,020 | 1,000 | 1,020 | 25,000 | 2,550 |
| 1995-08-08 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 | 2,550 |
| 1995-08-07 | 1,010 | 1,020 | 1,000 | 1,000 | 9,000 | 2,500 |
| 1995-08-04 | 995 | 995 | 985 | 995 | 126,000 | 2,487.50 |
| 1995-08-03 | 1,020 | 1,020 | 995 | 995 | 45,000 | 2,487.50 |
| 1995-08-02 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 2,500 |
| 1995-08-01 | 1,020 | 1,020 | 1,000 | 1,000 | 27,000 | 2,500 |
| 1995-07-31 | 1,020 | 1,020 | 1,000 | 1,000 | 20,000 | 2,500 |
| 1995-07-28 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 2,500 |
| 1995-07-27 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 2,525 |
| 1995-07-26 | 995 | 997 | 995 | 997 | 41,000 | 2,492.50 |
| 1995-07-25 | 995 | 995 | 995 | 995 | 9,000 | 2,487.50 |
| 1995-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 2,500 |
| 1995-07-21 | 995 | 1,020 | 995 | 1,010 | 52,000 | 2,525 |
| 1995-07-20 | 995 | 995 | 995 | 995 | 11,000 | 2,487.50 |
| 1995-07-19 | 985 | 987 | 985 | 985 | 31,000 | 2,462.50 |
| 1995-07-18 | 999 | 999 | 985 | 985 | 6,000 | 2,462.50 |
| 1995-07-17 | 999 | 999 | 999 | 999 | 13,000 | 2,497.50 |
| 1995-07-14 | 975 | 975 | 966 | 973 | 6,000 | 2,432.50 |
| 1995-07-13 | 981 | 991 | 981 | 981 | 5,000 | 2,452.50 |
| 1995-07-12 | 999 | 1,010 | 981 | 981 | 32,000 | 2,452.50 |
| 1995-07-11 | 970 | 980 | 970 | 975 | 65,000 | 2,437.50 |
| 1995-07-10 | 1,010 | 1,010 | 990 | 990 | 35,000 | 2,475 |
| 1995-07-07 | 963 | 1,010 | 963 | 999 | 93,000 | 2,497.50 |
| 1995-07-06 | 979 | 979 | 960 | 965 | 40,000 | 2,412.50 |
| 1995-07-05 | 955 | 955 | 953 | 953 | 214,000 | 2,382.50 |
| 1995-07-04 | 940 | 953 | 940 | 953 | 49,000 | 2,382.50 |
| 1995-07-03 | 940 | 950 | 940 | 940 | 71,000 | 2,350 |
| 1995-06-30 | 941 | 941 | 940 | 940 | 32,000 | 2,350 |
| 1995-06-29 | 941 | 950 | 940 | 940 | 109,000 | 2,350 |
| 1995-06-28 | 921 | 921 | 921 | 921 | 50,000 | 2,302.50 |
| 1995-06-27 | 933 | 933 | 921 | 921 | 33,000 | 2,302.50 |
| 1995-06-26 | 933 | 948 | 933 | 948 | 2,000 | 2,370 |
| 1995-06-23 | 931 | 938 | 930 | 930 | 17,000 | 2,325 |
| 1995-06-22 | 919 | 920 | 919 | 920 | 40,000 | 2,300 |
| 1995-06-21 | 909 | 914 | 909 | 909 | 16,000 | 2,272.50 |
| 1995-06-20 | 919 | 919 | 909 | 909 | 9,000 | 2,272.50 |
| 1995-06-19 | 909 | 920 | 908 | 920 | 55,000 | 2,300 |
| 1995-06-16 | 909 | 909 | 909 | 909 | 43,000 | 2,272.50 |
| 1995-06-15 | 908 | 918 | 905 | 908 | 176,000 | 2,270 |
| 1995-06-14 | 927 | 927 | 918 | 918 | 70,000 | 2,295 |
| 1995-06-13 | 920 | 920 | 908 | 908 | 25,000 | 2,270 |
| 1995-06-12 | 905 | 928 | 905 | 920 | 48,000 | 2,300 |
| 1995-06-09 | 912 | 912 | 912 | 912 | 75,000 | 2,280 |
| 1995-06-08 | 923 | 923 | 912 | 912 | 57,000 | 2,280 |
| 1995-06-07 | 930 | 930 | 925 | 925 | 11,000 | 2,312.50 |
| 1995-06-06 | 920 | 930 | 912 | 930 | 49,000 | 2,325 |
| 1995-06-05 | 917 | 917 | 911 | 911 | 5,000 | 2,277.50 |
| 1995-06-02 | 909 | 934 | 909 | 922 | 19,000 | 2,305 |
| 1995-06-01 | 920 | 920 | 900 | 900 | 10,000 | 2,250 |
| 1995-05-31 | 918 | 918 | 898 | 911 | 21,000 | 2,277.50 |
| 1995-05-30 | 899 | 928 | 899 | 928 | 30,000 | 2,320 |
| 1995-05-29 | 853 | 863 | 853 | 861 | 19,000 | 2,152.50 |
| 1995-05-26 | 860 | 861 | 832 | 860 | 97,000 | 2,150 |
| 1995-05-25 | 919 | 919 | 871 | 871 | 24,000 | 2,177.50 |
| 1995-05-24 | 930 | 930 | 920 | 920 | 9,000 | 2,300 |
| 1995-05-23 | 930 | 930 | 900 | 918 | 28,000 | 2,295 |
| 1995-05-22 | 964 | 964 | 940 | 940 | 8,000 | 2,350 |
| 1995-05-19 | 970 | 974 | 970 | 974 | 144,000 | 2,435 |
| 1995-05-18 | 1,000 | 1,000 | 989 | 990 | 45,000 | 2,475 |
| 1995-05-17 | 985 | 985 | 966 | 985 | 48,000 | 2,462.50 |
| 1995-05-16 | 976 | 985 | 976 | 984 | 15,000 | 2,460 |
| 1995-05-15 | 965 | 966 | 956 | 956 | 45,000 | 2,390 |
| 1995-05-12 | 975 | 975 | 965 | 965 | 136,000 | 2,412.50 |
| 1995-05-11 | 983 | 983 | 974 | 974 | 64,000 | 2,435 |
| 1995-05-10 | 988 | 988 | 975 | 985 | 33,000 | 2,462.50 |
| 1995-05-09 | 984 | 991 | 984 | 989 | 100,000 | 2,472.50 |
| 1995-05-08 | 991 | 994 | 983 | 984 | 139,000 | 2,460 |
| 1995-05-02 | 964 | 974 | 963 | 974 | 65,000 | 2,435 |
| 1995-05-01 | 963 | 965 | 963 | 964 | 15,000 | 2,410 |
| 1995-04-28 | 990 | 993 | 973 | 973 | 22,000 | 2,432.50 |
| 1995-04-27 | 993 | 993 | 993 | 993 | 4,000 | 2,482.50 |
| 1995-04-26 | 993 | 993 | 993 | 993 | 1,000 | 2,482.50 |
| 1995-04-25 | 958 | 994 | 954 | 994 | 7,000 | 2,485 |
| 1995-04-24 | 965 | 965 | 950 | 950 | 32,000 | 2,375 |
| 1995-04-21 | 980 | 981 | 961 | 970 | 38,000 | 2,425 |
| 1995-04-20 | 990 | 1,010 | 990 | 990 | 29,000 | 2,475 |
| 1995-04-19 | 980 | 990 | 970 | 990 | 13,000 | 2,475 |
| 1995-04-18 | 990 | 990 | 990 | 990 | 9,000 | 2,475 |
| 1995-04-17 | 965 | 965 | 960 | 960 | 8,000 | 2,400 |
| 1995-04-14 | 965 | 970 | 965 | 970 | 7,000 | 2,425 |
| 1995-04-13 | 971 | 972 | 971 | 972 | 3,000 | 2,430 |
| 1995-04-12 | 975 | 975 | 967 | 967 | 5,000 | 2,417.50 |
| 1995-04-11 | 970 | 975 | 965 | 965 | 16,000 | 2,412.50 |
| 1995-04-10 | 972 | 980 | 972 | 980 | 10,000 | 2,450 |
| 1995-04-07 | 990 | 990 | 980 | 980 | 20,000 | 2,450 |
| 1995-04-06 | 1,000 | 1,000 | 1,000 | 1,000 | 34,000 | 2,500 |
| 1995-04-05 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 2,500 |
| 1995-04-04 | 990 | 1,030 | 970 | 1,000 | 55,000 | 2,500 |
| 1995-04-03 | 998 | 998 | 990 | 990 | 42,000 | 2,475 |
| 1995-03-31 | 1,020 | 1,020 | 999 | 999 | 25,000 | 2,497.50 |
| 1995-03-30 | 992 | 992 | 992 | 992 | 2,000 | 2,480 |
| 1995-03-29 | 1,000 | 1,000 | 995 | 995 | 8,000 | 2,487.50 |
| 1995-03-28 | 977 | 1,000 | 977 | 1,000 | 5,000 | 2,500 |
| 1995-03-27 | 976 | 976 | 963 | 963 | 10,000 | 2,407.50 |
| 1995-03-24 | 952 | 956 | 952 | 956 | 561,000 | 2,390 |
| 1995-03-23 | 963 | 963 | 952 | 952 | 534,000 | 2,380 |
| 1995-03-22 | 965 | 965 | 961 | 964 | 46,000 | 2,410 |
| 1995-03-20 | 961 | 965 | 960 | 965 | 9,000 | 2,412.50 |
| 1995-03-17 | 979 | 981 | 960 | 965 | 13,000 | 2,412.50 |
| 1995-03-16 | 991 | 1,020 | 980 | 980 | 53,000 | 2,450 |
| 1995-03-15 | 990 | 992 | 980 | 980 | 27,000 | 2,450 |
| 1995-03-14 | 992 | 993 | 992 | 992 | 516,000 | 2,480 |
| 1995-03-13 | 991 | 992 | 986 | 992 | 514,000 | 2,480 |
| 1995-03-10 | 980 | 990 | 980 | 980 | 61,000 | 2,450 |
| 1995-03-09 | 1,030 | 1,030 | 1,000 | 1,000 | 25,000 | 2,500 |
| 1995-03-08 | 1,030 | 1,040 | 1,020 | 1,030 | 34,000 | 2,575 |
| 1995-03-07 | 1,010 | 1,050 | 1,010 | 1,050 | 26,000 | 2,625 |
| 1995-03-06 | 999 | 1,000 | 999 | 1,000 | 11,000 | 2,500 |
| 1995-03-03 | 980 | 1,000 | 980 | 1,000 | 8,000 | 2,500 |
| 1995-03-02 | 970 | 970 | 970 | 970 | 17,000 | 2,425 |
| 1995-03-01 | 950 | 950 | 950 | 950 | 12,000 | 2,375 |
| 1995-02-28 | 970 | 970 | 940 | 950 | 57,000 | 2,375 |
| 1995-02-27 | 960 | 960 | 938 | 950 | 29,000 | 2,375 |
| 1995-02-24 | 1,040 | 1,040 | 970 | 978 | 66,000 | 2,445 |
| 1995-02-23 | 1,030 | 1,050 | 1,010 | 1,050 | 28,000 | 2,625 |
| 1995-02-22 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 | 2,625 |
| 1995-02-21 | 1,040 | 1,060 | 1,040 | 1,060 | 21,000 | 2,650 |
| 1995-02-20 | 1,050 | 1,060 | 1,030 | 1,060 | 7,000 | 2,650 |
| 1995-02-17 | 1,060 | 1,070 | 1,040 | 1,060 | 57,000 | 2,650 |
| 1995-02-16 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 2,625 |
| 1995-02-15 | 1,050 | 1,090 | 1,050 | 1,090 | 6,000 | 2,725 |
| 1995-02-14 | 1,080 | 1,080 | 1,060 | 1,060 | 857,000 | 2,650 |
| 1995-02-13 | 1,100 | 1,100 | 1,050 | 1,090 | 863,000 | 2,725 |
| 1995-02-10 | 1,070 | 1,080 | 1,070 | 1,080 | 13,000 | 2,700 |
| 1995-02-09 | 1,070 | 1,070 | 1,060 | 1,070 | 11,000 | 2,675 |
| 1995-02-08 | 1,070 | 1,080 | 1,050 | 1,080 | 35,000 | 2,700 |
| 1995-02-07 | 1,070 | 1,080 | 1,070 | 1,080 | 13,000 | 2,700 |
| 1995-02-06 | 1,110 | 1,110 | 1,080 | 1,090 | 13,000 | 2,725 |
| 1995-02-03 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 | 2,800 |
| 1995-02-02 | 1,150 | 1,160 | 1,140 | 1,140 | 19,000 | 2,850 |
| 1995-02-01 | 1,140 | 1,170 | 1,130 | 1,170 | 46,000 | 2,925 |
| 1995-01-31 | 1,120 | 1,130 | 1,120 | 1,120 | 59,000 | 2,800 |
| 1995-01-30 | 1,110 | 1,120 | 1,100 | 1,110 | 28,000 | 2,775 |
| 1995-01-27 | 1,110 | 1,110 | 1,100 | 1,100 | 40,000 | 2,750 |
| 1995-01-26 | 1,100 | 1,110 | 1,090 | 1,090 | 58,000 | 2,725 |
| 1995-01-25 | 1,100 | 1,130 | 1,090 | 1,130 | 30,000 | 2,825 |
| 1995-01-24 | 1,110 | 1,120 | 1,100 | 1,120 | 20,000 | 2,800 |
| 1995-01-23 | 1,130 | 1,130 | 1,120 | 1,120 | 79,000 | 2,800 |
| 1995-01-20 | 1,150 | 1,150 | 1,120 | 1,120 | 130,000 | 2,800 |
| 1995-01-19 | 1,150 | 1,150 | 1,150 | 1,150 | 23,000 | 2,875 |
| 1995-01-18 | 1,140 | 1,170 | 1,140 | 1,150 | 27,000 | 2,875 |
| 1995-01-17 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 2,875 |
| 1995-01-13 | 1,140 | 1,150 | 1,140 | 1,150 | 30,000 | 2,875 |
| 1995-01-12 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 2,875 |
| 1995-01-11 | 1,140 | 1,170 | 1,140 | 1,170 | 12,000 | 2,925 |
| 1995-01-10 | 1,140 | 1,150 | 1,140 | 1,140 | 35,000 | 2,850 |
| 1995-01-09 | 1,140 | 1,150 | 1,140 | 1,140 | 23,000 | 2,850 |
| 1995-01-06 | 1,140 | 1,150 | 1,140 | 1,140 | 25,000 | 2,850 |
| 1995-01-05 | 1,150 | 1,150 | 1,140 | 1,140 | 9,000 | 2,850 |
| 1995-01-04 | 1,140 | 1,140 | 1,140 | 1,140 | 22,000 | 2,850 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2017-09-27]1株→0.1株