7951 ヤマハ(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 | 1,870 | 1,880 | 1,860 | 1,860 | 329,000 | 1,860 |
| 1995-12-28 | 1,850 | 1,860 | 1,820 | 1,820 | 279,000 | 1,820 |
| 1995-12-27 | 1,870 | 1,870 | 1,850 | 1,860 | 194,000 | 1,860 |
| 1995-12-26 | 1,850 | 1,870 | 1,820 | 1,870 | 246,000 | 1,870 |
| 1995-12-25 | 1,810 | 1,840 | 1,800 | 1,840 | 207,000 | 1,840 |
| 1995-12-22 | 1,820 | 1,820 | 1,800 | 1,810 | 433,000 | 1,810 |
| 1995-12-21 | 1,730 | 1,790 | 1,730 | 1,790 | 331,000 | 1,790 |
| 1995-12-20 | 1,780 | 1,800 | 1,750 | 1,750 | 373,000 | 1,750 |
| 1995-12-19 | 1,730 | 1,770 | 1,720 | 1,720 | 643,000 | 1,720 |
| 1995-12-18 | 1,820 | 1,830 | 1,760 | 1,760 | 405,000 | 1,760 |
| 1995-12-15 | 1,860 | 1,870 | 1,830 | 1,840 | 350,000 | 1,840 |
| 1995-12-14 | 1,850 | 1,880 | 1,850 | 1,860 | 465,000 | 1,860 |
| 1995-12-13 | 1,880 | 1,890 | 1,850 | 1,850 | 498,000 | 1,850 |
| 1995-12-12 | 1,860 | 1,880 | 1,850 | 1,880 | 487,000 | 1,880 |
| 1995-12-11 | 1,880 | 1,890 | 1,850 | 1,860 | 521,000 | 1,860 |
| 1995-12-08 | 1,880 | 1,900 | 1,860 | 1,880 | 3,280,000 | 1,880 |
| 1995-12-07 | 1,840 | 1,890 | 1,830 | 1,880 | 1,531,000 | 1,880 |
| 1995-12-06 | 1,840 | 1,860 | 1,820 | 1,830 | 833,000 | 1,830 |
| 1995-12-05 | 1,800 | 1,860 | 1,770 | 1,840 | 2,823,000 | 1,840 |
| 1995-12-04 | 1,720 | 1,830 | 1,710 | 1,820 | 1,677,000 | 1,820 |
| 1995-12-01 | 1,700 | 1,710 | 1,680 | 1,700 | 951,000 | 1,700 |
| 1995-11-30 | 1,640 | 1,710 | 1,630 | 1,690 | 1,422,000 | 1,690 |
| 1995-11-29 | 1,620 | 1,650 | 1,620 | 1,630 | 842,000 | 1,630 |
| 1995-11-28 | 1,610 | 1,630 | 1,600 | 1,620 | 789,000 | 1,620 |
| 1995-11-27 | 1,600 | 1,630 | 1,600 | 1,610 | 560,000 | 1,610 |
| 1995-11-24 | 1,600 | 1,600 | 1,580 | 1,600 | 234,000 | 1,600 |
| 1995-11-22 | 1,610 | 1,620 | 1,590 | 1,610 | 138,000 | 1,610 |
| 1995-11-21 | 1,630 | 1,630 | 1,600 | 1,620 | 310,000 | 1,620 |
| 1995-11-20 | 1,620 | 1,640 | 1,620 | 1,630 | 479,000 | 1,630 |
| 1995-11-17 | 1,630 | 1,640 | 1,610 | 1,630 | 393,000 | 1,630 |
| 1995-11-16 | 1,590 | 1,610 | 1,580 | 1,610 | 345,000 | 1,610 |
| 1995-11-15 | 1,620 | 1,620 | 1,570 | 1,580 | 344,000 | 1,580 |
| 1995-11-14 | 1,610 | 1,620 | 1,600 | 1,620 | 236,000 | 1,620 |
| 1995-11-13 | 1,610 | 1,610 | 1,580 | 1,600 | 275,000 | 1,600 |
| 1995-11-10 | 1,590 | 1,610 | 1,570 | 1,610 | 334,000 | 1,610 |
| 1995-11-09 | 1,580 | 1,610 | 1,580 | 1,580 | 269,000 | 1,580 |
| 1995-11-08 | 1,600 | 1,600 | 1,560 | 1,570 | 328,000 | 1,570 |
| 1995-11-07 | 1,630 | 1,640 | 1,610 | 1,620 | 563,000 | 1,620 |
| 1995-11-06 | 1,620 | 1,660 | 1,600 | 1,640 | 1,506,000 | 1,640 |
| 1995-11-02 | 1,610 | 1,620 | 1,590 | 1,620 | 1,542,000 | 1,620 |
| 1995-11-01 | 1,610 | 1,630 | 1,590 | 1,590 | 1,531,000 | 1,590 |
| 1995-10-31 | 1,580 | 1,630 | 1,570 | 1,630 | 922,000 | 1,630 |
| 1995-10-30 | 1,560 | 1,580 | 1,550 | 1,580 | 389,000 | 1,580 |
| 1995-10-27 | 1,580 | 1,580 | 1,560 | 1,560 | 774,000 | 1,560 |
| 1995-10-26 | 1,600 | 1,600 | 1,580 | 1,590 | 708,000 | 1,590 |
| 1995-10-25 | 1,580 | 1,610 | 1,570 | 1,590 | 719,000 | 1,590 |
| 1995-10-24 | 1,540 | 1,610 | 1,540 | 1,570 | 1,044,000 | 1,570 |
| 1995-10-23 | 1,560 | 1,560 | 1,540 | 1,550 | 355,000 | 1,550 |
| 1995-10-20 | 1,530 | 1,560 | 1,530 | 1,560 | 988,000 | 1,560 |
| 1995-10-19 | 1,530 | 1,550 | 1,520 | 1,530 | 620,000 | 1,530 |
| 1995-10-18 | 1,490 | 1,530 | 1,480 | 1,520 | 519,000 | 1,520 |
| 1995-10-17 | 1,510 | 1,510 | 1,480 | 1,490 | 568,000 | 1,490 |
| 1995-10-16 | 1,500 | 1,530 | 1,500 | 1,510 | 965,000 | 1,510 |
| 1995-10-13 | 1,490 | 1,500 | 1,480 | 1,490 | 511,000 | 1,490 |
| 1995-10-12 | 1,500 | 1,510 | 1,480 | 1,500 | 759,000 | 1,500 |
| 1995-10-11 | 1,580 | 1,580 | 1,520 | 1,520 | 443,000 | 1,520 |
| 1995-10-09 | 1,600 | 1,610 | 1,580 | 1,580 | 462,000 | 1,580 |
| 1995-10-06 | 1,570 | 1,610 | 1,560 | 1,610 | 1,262,000 | 1,610 |
| 1995-10-05 | 1,560 | 1,590 | 1,560 | 1,580 | 1,230,000 | 1,580 |
| 1995-10-04 | 1,500 | 1,570 | 1,490 | 1,550 | 1,806,000 | 1,550 |
| 1995-10-03 | 1,470 | 1,490 | 1,460 | 1,480 | 313,000 | 1,480 |
| 1995-10-02 | 1,470 | 1,480 | 1,450 | 1,460 | 424,000 | 1,460 |
| 1995-09-29 | 1,470 | 1,530 | 1,470 | 1,480 | 939,000 | 1,480 |
| 1995-09-28 | 1,470 | 1,480 | 1,450 | 1,450 | 444,000 | 1,450 |
| 1995-09-27 | 1,450 | 1,480 | 1,440 | 1,480 | 543,000 | 1,480 |
| 1995-09-26 | 1,430 | 1,450 | 1,410 | 1,450 | 391,000 | 1,450 |
| 1995-09-25 | 1,430 | 1,440 | 1,410 | 1,410 | 536,000 | 1,410 |
| 1995-09-22 | 1,420 | 1,440 | 1,400 | 1,440 | 329,000 | 1,440 |
| 1995-09-21 | 1,440 | 1,460 | 1,440 | 1,440 | 256,000 | 1,440 |
| 1995-09-20 | 1,520 | 1,530 | 1,460 | 1,480 | 934,000 | 1,480 |
| 1995-09-19 | 1,470 | 1,500 | 1,470 | 1,500 | 447,000 | 1,500 |
| 1995-09-18 | 1,510 | 1,540 | 1,450 | 1,450 | 1,087,000 | 1,450 |
| 1995-09-14 | 1,450 | 1,460 | 1,420 | 1,450 | 308,000 | 1,450 |
| 1995-09-13 | 1,440 | 1,460 | 1,430 | 1,440 | 281,000 | 1,440 |
| 1995-09-12 | 1,480 | 1,480 | 1,450 | 1,460 | 237,000 | 1,460 |
| 1995-09-11 | 1,470 | 1,490 | 1,460 | 1,480 | 730,000 | 1,480 |
| 1995-09-08 | 1,520 | 1,520 | 1,460 | 1,480 | 3,230,000 | 1,480 |
| 1995-09-07 | 1,480 | 1,480 | 1,440 | 1,460 | 411,000 | 1,460 |
| 1995-09-06 | 1,440 | 1,500 | 1,440 | 1,460 | 1,770,000 | 1,460 |
| 1995-09-05 | 1,440 | 1,450 | 1,400 | 1,450 | 1,192,000 | 1,450 |
| 1995-09-04 | 1,500 | 1,520 | 1,420 | 1,450 | 2,350,000 | 1,450 |
| 1995-09-01 | 1,320 | 1,500 | 1,320 | 1,480 | 2,435,000 | 1,480 |
| 1995-08-31 | 1,270 | 1,310 | 1,270 | 1,300 | 308,000 | 1,300 |
| 1995-08-30 | 1,280 | 1,280 | 1,260 | 1,260 | 423,000 | 1,260 |
| 1995-08-29 | 1,260 | 1,280 | 1,240 | 1,260 | 131,000 | 1,260 |
| 1995-08-28 | 1,260 | 1,260 | 1,230 | 1,240 | 262,000 | 1,240 |
| 1995-08-25 | 1,280 | 1,280 | 1,260 | 1,260 | 95,000 | 1,260 |
| 1995-08-24 | 1,260 | 1,290 | 1,250 | 1,280 | 232,000 | 1,280 |
| 1995-08-23 | 1,280 | 1,280 | 1,250 | 1,250 | 140,000 | 1,250 |
| 1995-08-22 | 1,290 | 1,300 | 1,270 | 1,290 | 126,000 | 1,290 |
| 1995-08-21 | 1,290 | 1,300 | 1,270 | 1,290 | 158,000 | 1,290 |
| 1995-08-18 | 1,290 | 1,300 | 1,280 | 1,290 | 411,000 | 1,290 |
| 1995-08-17 | 1,290 | 1,310 | 1,290 | 1,310 | 588,000 | 1,310 |
| 1995-08-16 | 1,300 | 1,330 | 1,270 | 1,300 | 1,028,000 | 1,300 |
| 1995-08-15 | 1,200 | 1,250 | 1,200 | 1,250 | 527,000 | 1,250 |
| 1995-08-14 | 1,200 | 1,220 | 1,200 | 1,200 | 165,000 | 1,200 |
| 1995-08-11 | 1,220 | 1,230 | 1,190 | 1,190 | 675,000 | 1,190 |
| 1995-08-10 | 1,200 | 1,210 | 1,190 | 1,200 | 243,000 | 1,200 |
| 1995-08-09 | 1,210 | 1,230 | 1,200 | 1,200 | 162,000 | 1,200 |
| 1995-08-08 | 1,200 | 1,220 | 1,180 | 1,220 | 234,000 | 1,220 |
| 1995-08-07 | 1,210 | 1,210 | 1,180 | 1,200 | 175,000 | 1,200 |
| 1995-08-04 | 1,230 | 1,230 | 1,190 | 1,190 | 367,000 | 1,190 |
| 1995-08-03 | 1,220 | 1,250 | 1,210 | 1,230 | 941,000 | 1,230 |
| 1995-08-02 | 1,150 | 1,200 | 1,150 | 1,190 | 252,000 | 1,190 |
| 1995-08-01 | 1,190 | 1,190 | 1,160 | 1,160 | 230,000 | 1,160 |
| 1995-07-31 | 1,190 | 1,210 | 1,180 | 1,180 | 426,000 | 1,180 |
| 1995-07-28 | 1,180 | 1,220 | 1,160 | 1,190 | 1,218,000 | 1,190 |
| 1995-07-27 | 1,100 | 1,150 | 1,100 | 1,120 | 263,000 | 1,120 |
| 1995-07-26 | 1,080 | 1,120 | 1,070 | 1,110 | 229,000 | 1,110 |
| 1995-07-25 | 1,100 | 1,120 | 1,070 | 1,070 | 111,000 | 1,070 |
| 1995-07-24 | 1,130 | 1,130 | 1,100 | 1,120 | 151,000 | 1,120 |
| 1995-07-21 | 1,140 | 1,140 | 1,110 | 1,130 | 195,000 | 1,130 |
| 1995-07-20 | 1,070 | 1,120 | 1,070 | 1,120 | 175,000 | 1,120 |
| 1995-07-19 | 1,080 | 1,100 | 1,070 | 1,090 | 364,000 | 1,090 |
| 1995-07-18 | 1,150 | 1,150 | 1,100 | 1,100 | 214,000 | 1,100 |
| 1995-07-17 | 1,100 | 1,140 | 1,100 | 1,130 | 305,000 | 1,130 |
| 1995-07-14 | 1,140 | 1,140 | 1,080 | 1,090 | 546,000 | 1,090 |
| 1995-07-13 | 1,170 | 1,170 | 1,110 | 1,110 | 268,000 | 1,110 |
| 1995-07-12 | 1,140 | 1,170 | 1,120 | 1,170 | 376,000 | 1,170 |
| 1995-07-11 | 1,080 | 1,150 | 1,070 | 1,150 | 333,000 | 1,150 |
| 1995-07-10 | 1,130 | 1,150 | 1,080 | 1,080 | 518,000 | 1,080 |
| 1995-07-07 | 1,000 | 1,090 | 1,000 | 1,090 | 873,000 | 1,090 |
| 1995-07-06 | 969 | 991 | 950 | 990 | 217,000 | 990 |
| 1995-07-05 | 950 | 969 | 950 | 969 | 147,000 | 969 |
| 1995-07-04 | 941 | 960 | 940 | 950 | 212,000 | 950 |
| 1995-07-03 | 925 | 940 | 925 | 940 | 175,000 | 940 |
| 1995-06-30 | 922 | 940 | 922 | 925 | 119,000 | 925 |
| 1995-06-29 | 965 | 970 | 927 | 927 | 266,000 | 927 |
| 1995-06-28 | 951 | 960 | 940 | 945 | 136,000 | 945 |
| 1995-06-27 | 988 | 988 | 970 | 971 | 299,000 | 971 |
| 1995-06-26 | 1,010 | 1,010 | 985 | 985 | 115,000 | 985 |
| 1995-06-23 | 996 | 999 | 984 | 999 | 118,000 | 999 |
| 1995-06-22 | 975 | 996 | 975 | 994 | 288,000 | 994 |
| 1995-06-21 | 945 | 965 | 942 | 965 | 119,000 | 965 |
| 1995-06-20 | 952 | 952 | 927 | 941 | 201,000 | 941 |
| 1995-06-19 | 945 | 955 | 942 | 942 | 170,000 | 942 |
| 1995-06-16 | 978 | 979 | 941 | 946 | 190,000 | 946 |
| 1995-06-15 | 952 | 970 | 929 | 970 | 214,000 | 970 |
| 1995-06-14 | 974 | 974 | 962 | 962 | 129,000 | 962 |
| 1995-06-13 | 961 | 970 | 945 | 968 | 176,000 | 968 |
| 1995-06-12 | 970 | 974 | 945 | 959 | 212,000 | 959 |
| 1995-06-09 | 980 | 988 | 970 | 975 | 1,561,000 | 975 |
| 1995-06-08 | 1,030 | 1,030 | 1,010 | 1,030 | 223,000 | 1,030 |
| 1995-06-07 | 1,040 | 1,050 | 1,030 | 1,040 | 279,000 | 1,040 |
| 1995-06-06 | 1,070 | 1,080 | 1,050 | 1,050 | 109,000 | 1,050 |
| 1995-06-05 | 1,050 | 1,070 | 1,040 | 1,070 | 150,000 | 1,070 |
| 1995-06-02 | 1,030 | 1,050 | 1,010 | 1,040 | 234,000 | 1,040 |
| 1995-06-01 | 1,020 | 1,030 | 991 | 1,010 | 289,000 | 1,010 |
| 1995-05-31 | 1,040 | 1,040 | 990 | 1,010 | 293,000 | 1,010 |
| 1995-05-30 | 1,030 | 1,050 | 1,030 | 1,040 | 96,000 | 1,040 |
| 1995-05-29 | 1,020 | 1,030 | 1,010 | 1,030 | 104,000 | 1,030 |
| 1995-05-26 | 1,040 | 1,060 | 1,030 | 1,050 | 160,000 | 1,050 |
| 1995-05-25 | 1,080 | 1,080 | 1,040 | 1,050 | 332,000 | 1,050 |
| 1995-05-24 | 1,050 | 1,070 | 1,050 | 1,070 | 139,000 | 1,070 |
| 1995-05-23 | 1,030 | 1,070 | 1,020 | 1,070 | 273,000 | 1,070 |
| 1995-05-22 | 1,080 | 1,080 | 1,040 | 1,050 | 159,000 | 1,050 |
| 1995-05-19 | 1,100 | 1,120 | 1,090 | 1,110 | 334,000 | 1,110 |
| 1995-05-18 | 1,130 | 1,130 | 1,100 | 1,120 | 231,000 | 1,120 |
| 1995-05-17 | 1,100 | 1,120 | 1,100 | 1,120 | 132,000 | 1,120 |
| 1995-05-16 | 1,100 | 1,110 | 1,090 | 1,100 | 389,000 | 1,100 |
| 1995-05-15 | 1,100 | 1,110 | 1,090 | 1,100 | 261,000 | 1,100 |
| 1995-05-12 | 1,110 | 1,120 | 1,100 | 1,100 | 613,000 | 1,100 |
| 1995-05-11 | 1,150 | 1,160 | 1,100 | 1,100 | 422,000 | 1,100 |
| 1995-05-10 | 1,140 | 1,150 | 1,130 | 1,150 | 218,000 | 1,150 |
| 1995-05-09 | 1,160 | 1,160 | 1,140 | 1,140 | 148,000 | 1,140 |
| 1995-05-08 | 1,160 | 1,170 | 1,150 | 1,150 | 230,000 | 1,150 |
| 1995-05-02 | 1,140 | 1,160 | 1,140 | 1,160 | 296,000 | 1,160 |
| 1995-05-01 | 1,130 | 1,140 | 1,130 | 1,140 | 221,000 | 1,140 |
| 1995-04-28 | 1,130 | 1,130 | 1,110 | 1,130 | 79,000 | 1,130 |
| 1995-04-27 | 1,140 | 1,140 | 1,110 | 1,110 | 197,000 | 1,110 |
| 1995-04-26 | 1,100 | 1,140 | 1,100 | 1,120 | 333,000 | 1,120 |
| 1995-04-25 | 1,100 | 1,140 | 1,100 | 1,120 | 453,000 | 1,120 |
| 1995-04-24 | 1,100 | 1,100 | 1,080 | 1,100 | 212,000 | 1,100 |
| 1995-04-21 | 1,060 | 1,080 | 1,050 | 1,080 | 251,000 | 1,080 |
| 1995-04-20 | 1,050 | 1,070 | 1,040 | 1,040 | 438,000 | 1,040 |
| 1995-04-19 | 1,010 | 1,060 | 999 | 1,050 | 298,000 | 1,050 |
| 1995-04-18 | 1,020 | 1,040 | 1,020 | 1,020 | 103,000 | 1,020 |
| 1995-04-17 | 1,010 | 1,040 | 980 | 1,040 | 278,000 | 1,040 |
| 1995-04-14 | 1,040 | 1,060 | 1,010 | 1,010 | 462,000 | 1,010 |
| 1995-04-13 | 1,020 | 1,060 | 1,010 | 1,050 | 102,000 | 1,050 |
| 1995-04-12 | 1,020 | 1,030 | 1,020 | 1,020 | 211,000 | 1,020 |
| 1995-04-11 | 1,020 | 1,020 | 989 | 1,000 | 146,000 | 1,000 |
| 1995-04-10 | 960 | 1,010 | 951 | 1,010 | 337,000 | 1,010 |
| 1995-04-07 | 960 | 972 | 948 | 960 | 162,000 | 960 |
| 1995-04-06 | 969 | 979 | 955 | 970 | 133,000 | 970 |
| 1995-04-05 | 962 | 968 | 948 | 960 | 234,000 | 960 |
| 1995-04-04 | 956 | 975 | 938 | 959 | 588,000 | 959 |
| 1995-04-03 | 1,010 | 1,010 | 938 | 946 | 739,000 | 946 |
| 1995-03-31 | 1,070 | 1,080 | 1,020 | 1,020 | 461,000 | 1,020 |
| 1995-03-30 | 1,050 | 1,070 | 1,050 | 1,050 | 181,000 | 1,050 |
| 1995-03-29 | 1,090 | 1,090 | 1,050 | 1,070 | 268,000 | 1,070 |
| 1995-03-28 | 1,100 | 1,130 | 1,090 | 1,100 | 406,000 | 1,100 |
| 1995-03-27 | 1,070 | 1,100 | 1,060 | 1,070 | 166,000 | 1,070 |
| 1995-03-24 | 1,040 | 1,060 | 1,030 | 1,050 | 180,000 | 1,050 |
| 1995-03-23 | 1,030 | 1,050 | 1,020 | 1,040 | 278,000 | 1,040 |
| 1995-03-22 | 1,040 | 1,060 | 1,030 | 1,030 | 154,000 | 1,030 |
| 1995-03-20 | 1,010 | 1,060 | 999 | 1,030 | 211,000 | 1,030 |
| 1995-03-17 | 1,020 | 1,030 | 1,020 | 1,030 | 173,000 | 1,030 |
| 1995-03-16 | 1,030 | 1,040 | 1,020 | 1,020 | 152,000 | 1,020 |
| 1995-03-15 | 1,020 | 1,050 | 1,020 | 1,050 | 335,000 | 1,050 |
| 1995-03-14 | 1,040 | 1,050 | 1,020 | 1,020 | 166,000 | 1,020 |
| 1995-03-13 | 1,080 | 1,080 | 1,010 | 1,050 | 317,000 | 1,050 |
| 1995-03-10 | 1,070 | 1,080 | 1,040 | 1,080 | 2,043,000 | 1,080 |
| 1995-03-09 | 1,040 | 1,070 | 1,040 | 1,070 | 154,000 | 1,070 |
| 1995-03-08 | 1,030 | 1,040 | 1,020 | 1,030 | 267,000 | 1,030 |
| 1995-03-07 | 1,040 | 1,050 | 1,040 | 1,040 | 179,000 | 1,040 |
| 1995-03-06 | 1,050 | 1,070 | 1,040 | 1,040 | 263,000 | 1,040 |
| 1995-03-03 | 1,040 | 1,070 | 1,040 | 1,050 | 528,000 | 1,050 |
| 1995-03-02 | 1,060 | 1,080 | 1,040 | 1,060 | 438,000 | 1,060 |
| 1995-03-01 | 1,060 | 1,060 | 1,000 | 1,020 | 2,156,000 | 1,020 |
| 1995-02-28 | 1,110 | 1,120 | 1,050 | 1,070 | 370,000 | 1,070 |
| 1995-02-27 | 1,110 | 1,130 | 1,050 | 1,110 | 407,000 | 1,110 |
| 1995-02-24 | 1,180 | 1,180 | 1,140 | 1,150 | 403,000 | 1,150 |
| 1995-02-23 | 1,200 | 1,210 | 1,140 | 1,160 | 228,000 | 1,160 |
| 1995-02-22 | 1,190 | 1,210 | 1,190 | 1,190 | 203,000 | 1,190 |
| 1995-02-21 | 1,180 | 1,190 | 1,170 | 1,190 | 283,000 | 1,190 |
| 1995-02-20 | 1,170 | 1,190 | 1,170 | 1,180 | 193,000 | 1,180 |
| 1995-02-17 | 1,140 | 1,190 | 1,140 | 1,150 | 420,000 | 1,150 |
| 1995-02-16 | 1,160 | 1,160 | 1,140 | 1,150 | 135,000 | 1,150 |
| 1995-02-15 | 1,150 | 1,180 | 1,140 | 1,170 | 213,000 | 1,170 |
| 1995-02-14 | 1,150 | 1,170 | 1,150 | 1,170 | 234,000 | 1,170 |
| 1995-02-13 | 1,180 | 1,180 | 1,160 | 1,160 | 163,000 | 1,160 |
| 1995-02-10 | 1,170 | 1,200 | 1,160 | 1,200 | 255,000 | 1,200 |
| 1995-02-09 | 1,170 | 1,170 | 1,160 | 1,160 | 719,000 | 1,160 |
| 1995-02-08 | 1,190 | 1,190 | 1,160 | 1,180 | 86,000 | 1,180 |
| 1995-02-07 | 1,190 | 1,200 | 1,180 | 1,190 | 126,000 | 1,190 |
| 1995-02-06 | 1,200 | 1,210 | 1,200 | 1,200 | 1,372,000 | 1,200 |
| 1995-02-03 | 1,200 | 1,210 | 1,180 | 1,200 | 355,000 | 1,200 |
| 1995-02-02 | 1,230 | 1,230 | 1,190 | 1,200 | 199,000 | 1,200 |
| 1995-02-01 | 1,190 | 1,220 | 1,180 | 1,210 | 194,000 | 1,210 |
| 1995-01-31 | 1,200 | 1,210 | 1,160 | 1,180 | 145,000 | 1,180 |
| 1995-01-30 | 1,160 | 1,230 | 1,160 | 1,190 | 200,000 | 1,190 |
| 1995-01-27 | 1,170 | 1,180 | 1,140 | 1,160 | 262,000 | 1,160 |
| 1995-01-26 | 1,190 | 1,210 | 1,170 | 1,190 | 411,000 | 1,190 |
| 1995-01-25 | 1,200 | 1,210 | 1,180 | 1,180 | 1,576,000 | 1,180 |
| 1995-01-24 | 1,170 | 1,220 | 1,160 | 1,200 | 255,000 | 1,200 |
| 1995-01-23 | 1,270 | 1,270 | 1,180 | 1,180 | 469,000 | 1,180 |
| 1995-01-20 | 1,280 | 1,310 | 1,280 | 1,300 | 447,000 | 1,300 |
| 1995-01-19 | 1,280 | 1,290 | 1,270 | 1,290 | 1,483,000 | 1,290 |
| 1995-01-18 | 1,270 | 1,280 | 1,270 | 1,280 | 73,000 | 1,280 |
| 1995-01-17 | 1,270 | 1,280 | 1,250 | 1,260 | 73,000 | 1,260 |
| 1995-01-13 | 1,290 | 1,290 | 1,260 | 1,270 | 789,000 | 1,270 |
| 1995-01-12 | 1,270 | 1,280 | 1,260 | 1,270 | 78,000 | 1,270 |
| 1995-01-11 | 1,270 | 1,280 | 1,270 | 1,280 | 198,000 | 1,280 |
| 1995-01-10 | 1,260 | 1,270 | 1,260 | 1,270 | 148,000 | 1,270 |
| 1995-01-09 | 1,280 | 1,280 | 1,260 | 1,270 | 119,000 | 1,270 |
| 1995-01-06 | 1,270 | 1,280 | 1,260 | 1,280 | 59,000 | 1,280 |
| 1995-01-05 | 1,280 | 1,280 | 1,270 | 1,280 | 69,000 | 1,280 |
| 1995-01-04 | 1,270 | 1,270 | 1,270 | 1,270 | 57,000 | 1,270 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
