7988 (株)ニフコ 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 | 1,360 | 1,360 | 1,350 | 1,350 | 19,000 | 613.64 |
| 1995-12-28 | 1,360 | 1,370 | 1,340 | 1,370 | 37,000 | 622.73 |
| 1995-12-27 | 1,320 | 1,350 | 1,320 | 1,350 | 152,000 | 613.64 |
| 1995-12-26 | 1,300 | 1,320 | 1,300 | 1,320 | 16,000 | 600 |
| 1995-12-25 | 1,320 | 1,320 | 1,290 | 1,290 | 61,000 | 586.36 |
| 1995-12-22 | 1,320 | 1,320 | 1,290 | 1,300 | 43,000 | 590.91 |
| 1995-12-21 | 1,310 | 1,310 | 1,280 | 1,300 | 112,000 | 590.91 |
| 1995-12-20 | 1,320 | 1,330 | 1,310 | 1,310 | 235,000 | 595.46 |
| 1995-12-19 | 1,300 | 1,320 | 1,300 | 1,320 | 143,000 | 600 |
| 1995-12-18 | 1,280 | 1,330 | 1,280 | 1,320 | 198,000 | 600 |
| 1995-12-15 | 1,290 | 1,300 | 1,280 | 1,280 | 87,000 | 581.82 |
| 1995-12-14 | 1,270 | 1,290 | 1,270 | 1,280 | 40,000 | 581.82 |
| 1995-12-13 | 1,250 | 1,300 | 1,240 | 1,270 | 154,000 | 577.27 |
| 1995-12-12 | 1,240 | 1,250 | 1,240 | 1,250 | 44,000 | 568.18 |
| 1995-12-11 | 1,240 | 1,250 | 1,240 | 1,250 | 168,000 | 568.18 |
| 1995-12-08 | 1,280 | 1,290 | 1,250 | 1,250 | 96,000 | 568.18 |
| 1995-12-07 | 1,270 | 1,290 | 1,260 | 1,280 | 263,000 | 581.82 |
| 1995-12-06 | 1,290 | 1,290 | 1,270 | 1,270 | 49,000 | 577.27 |
| 1995-12-05 | 1,290 | 1,300 | 1,280 | 1,290 | 85,000 | 586.36 |
| 1995-12-04 | 1,270 | 1,310 | 1,270 | 1,290 | 69,000 | 586.36 |
| 1995-12-01 | 1,250 | 1,270 | 1,240 | 1,270 | 38,000 | 577.27 |
| 1995-11-30 | 1,240 | 1,260 | 1,240 | 1,240 | 16,000 | 563.64 |
| 1995-11-29 | 1,250 | 1,250 | 1,240 | 1,240 | 14,000 | 563.64 |
| 1995-11-28 | 1,250 | 1,260 | 1,240 | 1,250 | 168,000 | 568.18 |
| 1995-11-27 | 1,220 | 1,240 | 1,210 | 1,240 | 70,000 | 563.64 |
| 1995-11-24 | 1,210 | 1,230 | 1,210 | 1,210 | 29,000 | 550 |
| 1995-11-22 | 1,230 | 1,240 | 1,200 | 1,200 | 95,000 | 545.46 |
| 1995-11-21 | 1,200 | 1,220 | 1,200 | 1,220 | 57,000 | 554.55 |
| 1995-11-20 | 1,250 | 1,250 | 1,200 | 1,200 | 119,000 | 545.46 |
| 1995-11-17 | 1,170 | 1,220 | 1,170 | 1,210 | 77,000 | 550 |
| 1995-11-16 | 1,100 | 1,190 | 1,100 | 1,170 | 226,000 | 531.82 |
| 1995-11-15 | 1,220 | 1,220 | 1,120 | 1,120 | 88,000 | 509.09 |
| 1995-11-14 | 1,230 | 1,230 | 1,220 | 1,220 | 29,000 | 554.55 |
| 1995-11-13 | 1,200 | 1,220 | 1,200 | 1,220 | 37,000 | 554.55 |
| 1995-11-10 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 | 545.46 |
| 1995-11-09 | 1,200 | 1,220 | 1,200 | 1,210 | 43,000 | 550 |
| 1995-11-08 | 1,220 | 1,220 | 1,200 | 1,200 | 23,000 | 545.46 |
| 1995-11-07 | 1,200 | 1,220 | 1,200 | 1,210 | 17,000 | 550 |
| 1995-11-06 | 1,220 | 1,220 | 1,200 | 1,200 | 52,000 | 545.46 |
| 1995-11-02 | 1,220 | 1,220 | 1,190 | 1,210 | 40,000 | 550 |
| 1995-11-01 | 1,210 | 1,210 | 1,200 | 1,200 | 12,000 | 545.46 |
| 1995-10-31 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 550 |
| 1995-10-30 | 1,220 | 1,220 | 1,200 | 1,200 | 24,000 | 545.46 |
| 1995-10-27 | 1,210 | 1,220 | 1,200 | 1,200 | 39,000 | 545.46 |
| 1995-10-26 | 1,220 | 1,220 | 1,210 | 1,210 | 59,000 | 550 |
| 1995-10-25 | 1,230 | 1,230 | 1,220 | 1,230 | 60,000 | 559.09 |
| 1995-10-24 | 1,240 | 1,250 | 1,230 | 1,230 | 68,000 | 559.09 |
| 1995-10-23 | 1,240 | 1,240 | 1,220 | 1,240 | 198,000 | 563.64 |
| 1995-10-20 | 1,250 | 1,260 | 1,240 | 1,240 | 170,000 | 563.64 |
| 1995-10-19 | 1,240 | 1,240 | 1,230 | 1,230 | 137,000 | 559.09 |
| 1995-10-18 | 1,240 | 1,260 | 1,240 | 1,260 | 51,000 | 572.73 |
| 1995-10-17 | 1,240 | 1,240 | 1,220 | 1,240 | 348,000 | 563.64 |
| 1995-10-16 | 1,230 | 1,230 | 1,230 | 1,230 | 40,000 | 559.09 |
| 1995-10-13 | 1,230 | 1,240 | 1,220 | 1,220 | 86,000 | 554.55 |
| 1995-10-12 | 1,220 | 1,230 | 1,220 | 1,230 | 73,000 | 559.09 |
| 1995-10-11 | 1,230 | 1,230 | 1,220 | 1,220 | 58,000 | 554.55 |
| 1995-10-09 | 1,200 | 1,240 | 1,200 | 1,230 | 20,000 | 559.09 |
| 1995-10-06 | 1,190 | 1,220 | 1,180 | 1,200 | 71,000 | 545.46 |
| 1995-10-05 | 1,210 | 1,210 | 1,180 | 1,190 | 21,000 | 540.91 |
| 1995-10-04 | 1,200 | 1,210 | 1,200 | 1,210 | 82,000 | 550 |
| 1995-10-03 | 1,250 | 1,250 | 1,200 | 1,200 | 84,000 | 545.46 |
| 1995-10-02 | 1,230 | 1,270 | 1,230 | 1,250 | 48,000 | 568.18 |
| 1995-09-29 | 1,200 | 1,220 | 1,200 | 1,220 | 73,000 | 554.55 |
| 1995-09-28 | 1,190 | 1,190 | 1,180 | 1,180 | 46,000 | 536.36 |
| 1995-09-27 | 1,200 | 1,200 | 1,190 | 1,200 | 52,000 | 545.46 |
| 1995-09-26 | 1,190 | 1,190 | 1,180 | 1,180 | 21,000 | 536.36 |
| 1995-09-25 | 1,220 | 1,220 | 1,190 | 1,190 | 83,000 | 540.91 |
| 1995-09-22 | 1,170 | 1,230 | 1,170 | 1,230 | 315,000 | 559.09 |
| 1995-09-21 | 1,200 | 1,200 | 1,180 | 1,190 | 57,000 | 540.91 |
| 1995-09-20 | 1,250 | 1,250 | 1,210 | 1,210 | 106,000 | 550 |
| 1995-09-19 | 1,250 | 1,250 | 1,230 | 1,230 | 134,000 | 559.09 |
| 1995-09-18 | 1,310 | 1,310 | 1,270 | 1,270 | 121,000 | 577.27 |
| 1995-09-14 | 1,240 | 1,310 | 1,240 | 1,300 | 120,000 | 590.91 |
| 1995-09-13 | 1,260 | 1,260 | 1,250 | 1,250 | 28,000 | 568.18 |
| 1995-09-12 | 1,260 | 1,270 | 1,250 | 1,250 | 89,000 | 568.18 |
| 1995-09-11 | 1,260 | 1,270 | 1,250 | 1,260 | 72,000 | 572.73 |
| 1995-09-08 | 1,250 | 1,280 | 1,250 | 1,270 | 53,000 | 577.27 |
| 1995-09-07 | 1,240 | 1,250 | 1,230 | 1,250 | 89,000 | 568.18 |
| 1995-09-06 | 1,240 | 1,240 | 1,240 | 1,240 | 17,000 | 563.64 |
| 1995-09-05 | 1,260 | 1,260 | 1,240 | 1,240 | 35,000 | 563.64 |
| 1995-09-04 | 1,270 | 1,270 | 1,260 | 1,260 | 30,000 | 572.73 |
| 1995-09-01 | 1,260 | 1,270 | 1,250 | 1,250 | 60,000 | 568.18 |
| 1995-08-31 | 1,230 | 1,250 | 1,230 | 1,240 | 37,000 | 563.64 |
| 1995-08-30 | 1,260 | 1,260 | 1,220 | 1,240 | 81,000 | 563.64 |
| 1995-08-29 | 1,200 | 1,290 | 1,200 | 1,290 | 25,000 | 586.36 |
| 1995-08-28 | 1,190 | 1,200 | 1,190 | 1,200 | 44,000 | 545.46 |
| 1995-08-25 | 1,200 | 1,200 | 1,180 | 1,180 | 14,000 | 536.36 |
| 1995-08-24 | 1,190 | 1,200 | 1,190 | 1,190 | 13,000 | 540.91 |
| 1995-08-23 | 1,220 | 1,240 | 1,200 | 1,210 | 51,000 | 550 |
| 1995-08-22 | 1,220 | 1,230 | 1,200 | 1,200 | 72,000 | 545.46 |
| 1995-08-21 | 1,240 | 1,240 | 1,240 | 1,240 | 8,000 | 563.64 |
| 1995-08-18 | 1,250 | 1,250 | 1,240 | 1,240 | 62,000 | 563.64 |
| 1995-08-17 | 1,250 | 1,260 | 1,240 | 1,240 | 56,000 | 563.64 |
| 1995-08-16 | 1,250 | 1,300 | 1,250 | 1,280 | 101,000 | 581.82 |
| 1995-08-15 | 1,170 | 1,210 | 1,170 | 1,210 | 12,000 | 550 |
| 1995-08-14 | 1,190 | 1,190 | 1,180 | 1,180 | 5,000 | 536.36 |
| 1995-08-11 | 1,210 | 1,210 | 1,160 | 1,190 | 47,000 | 540.91 |
| 1995-08-10 | 1,190 | 1,190 | 1,190 | 1,190 | 12,000 | 540.91 |
| 1995-08-09 | 1,190 | 1,210 | 1,190 | 1,210 | 28,000 | 550 |
| 1995-08-08 | 1,180 | 1,210 | 1,180 | 1,210 | 53,000 | 550 |
| 1995-08-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 545.46 |
| 1995-08-04 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 545.46 |
| 1995-08-03 | 1,170 | 1,200 | 1,170 | 1,200 | 24,000 | 545.46 |
| 1995-08-02 | 1,120 | 1,170 | 1,120 | 1,170 | 44,000 | 531.82 |
| 1995-08-01 | 1,160 | 1,160 | 1,120 | 1,120 | 13,000 | 509.09 |
| 1995-07-31 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 531.82 |
| 1995-07-28 | 1,140 | 1,190 | 1,140 | 1,170 | 29,000 | 531.82 |
| 1995-07-27 | 1,160 | 1,160 | 1,130 | 1,130 | 13,000 | 513.64 |
| 1995-07-26 | 1,170 | 1,170 | 1,170 | 1,170 | 15,000 | 531.82 |
| 1995-07-25 | 1,160 | 1,170 | 1,160 | 1,170 | 68,000 | 531.82 |
| 1995-07-24 | 1,150 | 1,170 | 1,150 | 1,160 | 16,000 | 527.27 |
| 1995-07-21 | 1,150 | 1,160 | 1,140 | 1,140 | 165,000 | 518.18 |
| 1995-07-20 | 1,130 | 1,150 | 1,130 | 1,150 | 86,000 | 522.73 |
| 1995-07-19 | 1,150 | 1,150 | 1,140 | 1,150 | 30,000 | 522.73 |
| 1995-07-18 | 1,160 | 1,160 | 1,150 | 1,150 | 30,000 | 522.73 |
| 1995-07-17 | 1,150 | 1,160 | 1,150 | 1,160 | 28,000 | 527.27 |
| 1995-07-14 | 1,160 | 1,170 | 1,140 | 1,150 | 51,000 | 522.73 |
| 1995-07-13 | 1,160 | 1,170 | 1,150 | 1,160 | 524,000 | 527.27 |
| 1995-07-12 | 1,160 | 1,160 | 1,150 | 1,160 | 77,000 | 527.27 |
| 1995-07-11 | 1,140 | 1,160 | 1,120 | 1,160 | 48,000 | 527.27 |
| 1995-07-10 | 1,150 | 1,180 | 1,130 | 1,160 | 33,000 | 527.27 |
| 1995-07-07 | 1,100 | 1,160 | 1,100 | 1,140 | 175,000 | 518.18 |
| 1995-07-06 | 1,100 | 1,110 | 1,100 | 1,100 | 20,000 | 500 |
| 1995-07-05 | 1,090 | 1,110 | 1,090 | 1,110 | 22,000 | 504.55 |
| 1995-07-04 | 1,100 | 1,110 | 1,070 | 1,100 | 66,000 | 500 |
| 1995-07-03 | 1,070 | 1,070 | 1,060 | 1,060 | 26,000 | 481.82 |
| 1995-06-30 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 481.82 |
| 1995-06-29 | 1,090 | 1,090 | 1,060 | 1,060 | 5,000 | 481.82 |
| 1995-06-28 | 1,060 | 1,060 | 1,050 | 1,060 | 24,000 | 481.82 |
| 1995-06-27 | 1,060 | 1,080 | 1,060 | 1,060 | 43,000 | 481.82 |
| 1995-06-26 | 1,070 | 1,080 | 1,060 | 1,080 | 35,000 | 490.91 |
| 1995-06-23 | 1,090 | 1,090 | 1,060 | 1,070 | 71,000 | 486.36 |
| 1995-06-22 | 1,090 | 1,090 | 1,070 | 1,070 | 50,000 | 486.36 |
| 1995-06-21 | 1,060 | 1,070 | 1,060 | 1,070 | 60,000 | 486.36 |
| 1995-06-20 | 1,050 | 1,060 | 1,050 | 1,050 | 225,000 | 477.27 |
| 1995-06-19 | 1,050 | 1,060 | 1,050 | 1,050 | 79,000 | 477.27 |
| 1995-06-16 | 1,070 | 1,070 | 1,030 | 1,050 | 88,000 | 477.27 |
| 1995-06-15 | 1,030 | 1,050 | 1,020 | 1,050 | 29,000 | 477.27 |
| 1995-06-14 | 1,020 | 1,040 | 1,010 | 1,010 | 44,000 | 459.09 |
| 1995-06-13 | 983 | 1,020 | 983 | 1,000 | 74,000 | 454.55 |
| 1995-06-12 | 990 | 990 | 975 | 985 | 114,000 | 447.73 |
| 1995-06-09 | 1,080 | 1,080 | 970 | 970 | 87,000 | 440.91 |
| 1995-06-08 | 1,100 | 1,100 | 1,080 | 1,080 | 47,000 | 490.91 |
| 1995-06-07 | 1,120 | 1,120 | 1,100 | 1,100 | 41,000 | 500 |
| 1995-06-06 | 1,100 | 1,120 | 1,100 | 1,120 | 44,000 | 509.09 |
| 1995-06-05 | 1,160 | 1,160 | 1,110 | 1,120 | 105,000 | 509.09 |
| 1995-06-02 | 1,160 | 1,160 | 1,150 | 1,160 | 40,000 | 527.27 |
| 1995-06-01 | 1,150 | 1,150 | 1,150 | 1,150 | 95,000 | 522.73 |
| 1995-05-31 | 1,150 | 1,160 | 1,150 | 1,150 | 113,000 | 522.73 |
| 1995-05-30 | 1,150 | 1,160 | 1,150 | 1,160 | 77,000 | 527.27 |
| 1995-05-29 | 1,160 | 1,160 | 1,150 | 1,150 | 30,000 | 522.73 |
| 1995-05-26 | 1,150 | 1,170 | 1,150 | 1,170 | 57,000 | 531.82 |
| 1995-05-25 | 1,180 | 1,180 | 1,170 | 1,170 | 89,000 | 531.82 |
| 1995-05-24 | 1,160 | 1,160 | 1,150 | 1,150 | 89,000 | 522.73 |
| 1995-05-23 | 1,110 | 1,150 | 1,110 | 1,150 | 98,000 | 522.73 |
| 1995-05-22 | 1,200 | 1,200 | 1,150 | 1,150 | 27,000 | 522.73 |
| 1995-05-19 | 1,180 | 1,200 | 1,180 | 1,180 | 202,000 | 536.36 |
| 1995-05-18 | 1,220 | 1,220 | 1,180 | 1,180 | 33,000 | 536.36 |
| 1995-05-17 | 1,230 | 1,230 | 1,210 | 1,210 | 42,000 | 550 |
| 1995-05-16 | 1,280 | 1,280 | 1,230 | 1,230 | 30,000 | 559.09 |
| 1995-05-15 | 1,280 | 1,290 | 1,280 | 1,280 | 45,000 | 581.82 |
| 1995-05-12 | 1,290 | 1,290 | 1,270 | 1,280 | 48,000 | 581.82 |
| 1995-05-11 | 1,290 | 1,290 | 1,270 | 1,270 | 67,000 | 577.27 |
| 1995-05-10 | 1,300 | 1,310 | 1,290 | 1,300 | 179,000 | 590.91 |
| 1995-05-09 | 1,300 | 1,310 | 1,280 | 1,300 | 77,000 | 590.91 |
| 1995-05-08 | 1,310 | 1,310 | 1,300 | 1,300 | 64,000 | 590.91 |
| 1995-05-02 | 1,320 | 1,320 | 1,300 | 1,310 | 30,000 | 595.46 |
| 1995-05-01 | 1,300 | 1,310 | 1,300 | 1,300 | 61,000 | 590.91 |
| 1995-04-28 | 1,280 | 1,300 | 1,270 | 1,300 | 18,000 | 590.91 |
| 1995-04-27 | 1,260 | 1,290 | 1,260 | 1,290 | 7,000 | 586.36 |
| 1995-04-26 | 1,270 | 1,280 | 1,250 | 1,250 | 24,000 | 568.18 |
| 1995-04-25 | 1,250 | 1,280 | 1,250 | 1,260 | 86,000 | 572.73 |
| 1995-04-24 | 1,270 | 1,270 | 1,250 | 1,250 | 29,000 | 568.18 |
| 1995-04-21 | 1,250 | 1,270 | 1,240 | 1,260 | 108,000 | 572.73 |
| 1995-04-20 | 1,260 | 1,300 | 1,250 | 1,250 | 61,000 | 568.18 |
| 1995-04-19 | 1,270 | 1,310 | 1,250 | 1,250 | 18,000 | 568.18 |
| 1995-04-18 | 1,340 | 1,340 | 1,300 | 1,300 | 10,000 | 590.91 |
| 1995-04-17 | 1,300 | 1,310 | 1,300 | 1,310 | 8,000 | 595.46 |
| 1995-04-14 | 1,290 | 1,300 | 1,290 | 1,290 | 51,000 | 586.36 |
| 1995-04-13 | 1,270 | 1,290 | 1,270 | 1,270 | 24,000 | 577.27 |
| 1995-04-12 | 1,290 | 1,300 | 1,290 | 1,290 | 58,000 | 586.36 |
| 1995-04-11 | 1,280 | 1,300 | 1,280 | 1,300 | 40,000 | 590.91 |
| 1995-04-10 | 1,260 | 1,280 | 1,240 | 1,270 | 37,000 | 577.27 |
| 1995-04-07 | 1,290 | 1,290 | 1,260 | 1,260 | 23,000 | 572.73 |
| 1995-04-06 | 1,300 | 1,300 | 1,290 | 1,290 | 15,000 | 586.36 |
| 1995-04-05 | 1,280 | 1,300 | 1,280 | 1,300 | 9,000 | 590.91 |
| 1995-04-04 | 1,310 | 1,310 | 1,270 | 1,280 | 17,000 | 581.82 |
| 1995-04-03 | 1,280 | 1,280 | 1,270 | 1,280 | 14,000 | 581.82 |
| 1995-03-31 | 1,300 | 1,300 | 1,280 | 1,280 | 72,000 | 581.82 |
| 1995-03-30 | 1,300 | 1,300 | 1,290 | 1,290 | 47,000 | 586.36 |
| 1995-03-29 | 1,320 | 1,320 | 1,290 | 1,290 | 67,000 | 586.36 |
| 1995-03-28 | 1,310 | 1,310 | 1,310 | 1,310 | 12,000 | 595.46 |
| 1995-03-27 | 1,330 | 1,330 | 1,310 | 1,310 | 4,000 | 595.46 |
| 1995-03-24 | 1,310 | 1,330 | 1,310 | 1,330 | 55,000 | 604.55 |
| 1995-03-23 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 | 600 |
| 1995-03-22 | 1,370 | 1,370 | 1,330 | 1,330 | 160,000 | 604.55 |
| 1995-03-20 | 1,300 | 1,340 | 1,300 | 1,340 | 60,000 | 609.09 |
| 1995-03-17 | 1,300 | 1,310 | 1,300 | 1,300 | 22,000 | 590.91 |
| 1995-03-16 | 1,300 | 1,310 | 1,300 | 1,310 | 6,000 | 595.46 |
| 1995-03-15 | 1,270 | 1,310 | 1,270 | 1,300 | 48,000 | 590.91 |
| 1995-03-14 | 1,280 | 1,280 | 1,270 | 1,280 | 31,000 | 581.82 |
| 1995-03-13 | 1,300 | 1,300 | 1,270 | 1,270 | 22,000 | 577.27 |
| 1995-03-10 | 1,270 | 1,290 | 1,270 | 1,290 | 35,000 | 586.36 |
| 1995-03-09 | 1,300 | 1,300 | 1,270 | 1,270 | 40,000 | 577.27 |
| 1995-03-08 | 1,310 | 1,320 | 1,310 | 1,310 | 71,000 | 595.46 |
| 1995-03-07 | 1,310 | 1,330 | 1,300 | 1,330 | 55,000 | 604.55 |
| 1995-03-06 | 1,310 | 1,320 | 1,310 | 1,310 | 14,000 | 595.46 |
| 1995-03-03 | 1,310 | 1,340 | 1,300 | 1,320 | 49,000 | 600 |
| 1995-03-02 | 1,310 | 1,310 | 1,300 | 1,310 | 12,000 | 595.46 |
| 1995-03-01 | 1,270 | 1,280 | 1,260 | 1,270 | 49,000 | 577.27 |
| 1995-02-28 | 1,250 | 1,270 | 1,250 | 1,270 | 10,000 | 577.27 |
| 1995-02-27 | 1,250 | 1,250 | 1,230 | 1,250 | 16,000 | 568.18 |
| 1995-02-24 | 1,310 | 1,310 | 1,290 | 1,290 | 34,000 | 586.36 |
| 1995-02-23 | 1,330 | 1,330 | 1,300 | 1,310 | 43,000 | 595.46 |
| 1995-02-22 | 1,330 | 1,330 | 1,330 | 1,330 | 24,000 | 604.55 |
| 1995-02-21 | 1,330 | 1,340 | 1,330 | 1,330 | 69,000 | 604.55 |
| 1995-02-20 | 1,370 | 1,370 | 1,350 | 1,350 | 15,000 | 613.64 |
| 1995-02-17 | 1,350 | 1,370 | 1,350 | 1,370 | 37,000 | 622.73 |
| 1995-02-16 | 1,340 | 1,350 | 1,340 | 1,350 | 21,000 | 613.64 |
| 1995-02-15 | 1,360 | 1,360 | 1,330 | 1,340 | 8,000 | 609.09 |
| 1995-02-14 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 627.27 |
| 1995-02-13 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 631.82 |
| 1995-02-10 | 1,370 | 1,370 | 1,350 | 1,350 | 38,000 | 613.64 |
| 1995-02-09 | 1,380 | 1,380 | 1,370 | 1,370 | 3,000 | 622.73 |
| 1995-02-08 | 1,400 | 1,400 | 1,360 | 1,370 | 9,000 | 622.73 |
| 1995-02-07 | 1,390 | 1,400 | 1,390 | 1,400 | 15,000 | 636.36 |
| 1995-02-06 | 1,360 | 1,390 | 1,360 | 1,390 | 3,000 | 631.82 |
| 1995-02-03 | 1,370 | 1,380 | 1,370 | 1,380 | 5,000 | 627.27 |
| 1995-02-02 | 1,400 | 1,400 | 1,370 | 1,370 | 21,000 | 622.73 |
| 1995-02-01 | 1,410 | 1,410 | 1,380 | 1,410 | 12,000 | 640.91 |
| 1995-01-31 | 1,420 | 1,430 | 1,420 | 1,430 | 3,000 | 650 |
| 1995-01-30 | 1,410 | 1,450 | 1,410 | 1,430 | 17,000 | 650 |
| 1995-01-27 | 1,420 | 1,430 | 1,410 | 1,430 | 118,000 | 650 |
| 1995-01-26 | 1,430 | 1,430 | 1,420 | 1,430 | 14,000 | 650 |
| 1995-01-25 | 1,430 | 1,450 | 1,420 | 1,430 | 57,000 | 650 |
| 1995-01-24 | 1,420 | 1,430 | 1,420 | 1,430 | 79,000 | 650 |
| 1995-01-23 | 1,460 | 1,460 | 1,420 | 1,420 | 98,000 | 645.46 |
| 1995-01-20 | 1,470 | 1,470 | 1,450 | 1,470 | 47,000 | 668.18 |
| 1995-01-19 | 1,470 | 1,470 | 1,460 | 1,470 | 57,000 | 668.18 |
| 1995-01-18 | 1,470 | 1,480 | 1,460 | 1,480 | 48,000 | 672.73 |
| 1995-01-17 | 1,470 | 1,470 | 1,460 | 1,470 | 32,000 | 668.18 |
| 1995-01-13 | 1,480 | 1,480 | 1,470 | 1,470 | 56,000 | 668.18 |
| 1995-01-12 | 1,510 | 1,510 | 1,490 | 1,500 | 8,000 | 681.82 |
| 1995-01-11 | 1,480 | 1,510 | 1,480 | 1,500 | 44,000 | 681.82 |
| 1995-01-10 | 1,480 | 1,480 | 1,470 | 1,470 | 85,000 | 668.18 |
| 1995-01-09 | 1,490 | 1,490 | 1,480 | 1,480 | 37,000 | 672.73 |
| 1995-01-06 | 1,500 | 1,500 | 1,490 | 1,490 | 16,000 | 677.27 |
| 1995-01-05 | 1,520 | 1,520 | 1,510 | 1,510 | 17,000 | 686.36 |
| 1995-01-04 | 1,510 | 1,520 | 1,510 | 1,510 | 48,000 | 686.36 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
