7991 マミヤ・オーピー(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 | 1,270 | 1,280 | 1,260 | 1,280 | 82,000 | 12,800 |
| 1995-12-28 | 1,290 | 1,300 | 1,270 | 1,270 | 99,000 | 12,700 |
| 1995-12-27 | 1,300 | 1,310 | 1,280 | 1,290 | 114,000 | 12,900 |
| 1995-12-26 | 1,270 | 1,310 | 1,270 | 1,310 | 106,000 | 13,100 |
| 1995-12-25 | 1,320 | 1,320 | 1,270 | 1,270 | 135,000 | 12,700 |
| 1995-12-22 | 1,290 | 1,320 | 1,280 | 1,300 | 237,000 | 13,000 |
| 1995-12-21 | 1,290 | 1,300 | 1,280 | 1,290 | 124,000 | 12,900 |
| 1995-12-20 | 1,280 | 1,300 | 1,260 | 1,280 | 183,000 | 12,800 |
| 1995-12-19 | 1,270 | 1,290 | 1,260 | 1,280 | 132,000 | 12,800 |
| 1995-12-18 | 1,300 | 1,300 | 1,280 | 1,280 | 49,000 | 12,800 |
| 1995-12-15 | 1,290 | 1,290 | 1,280 | 1,280 | 831,000 | 12,800 |
| 1995-12-14 | 1,290 | 1,320 | 1,290 | 1,290 | 936,000 | 12,900 |
| 1995-12-13 | 1,290 | 1,290 | 1,280 | 1,290 | 126,000 | 12,900 |
| 1995-12-12 | 1,290 | 1,290 | 1,280 | 1,290 | 125,000 | 12,900 |
| 1995-12-11 | 1,280 | 1,300 | 1,270 | 1,290 | 303,000 | 12,900 |
| 1995-12-08 | 1,370 | 1,380 | 1,350 | 1,360 | 170,000 | 13,600 |
| 1995-12-07 | 1,370 | 1,380 | 1,360 | 1,380 | 174,000 | 13,800 |
| 1995-12-06 | 1,410 | 1,410 | 1,360 | 1,380 | 294,000 | 13,800 |
| 1995-12-05 | 1,380 | 1,410 | 1,360 | 1,400 | 1,280,000 | 14,000 |
| 1995-12-04 | 1,340 | 1,380 | 1,340 | 1,380 | 537,000 | 13,800 |
| 1995-12-01 | 1,340 | 1,350 | 1,310 | 1,320 | 240,000 | 13,200 |
| 1995-11-30 | 1,270 | 1,340 | 1,270 | 1,340 | 356,000 | 13,400 |
| 1995-11-29 | 1,260 | 1,270 | 1,250 | 1,270 | 56,000 | 12,700 |
| 1995-11-28 | 1,260 | 1,280 | 1,250 | 1,260 | 120,000 | 12,600 |
| 1995-11-27 | 1,270 | 1,280 | 1,260 | 1,270 | 54,000 | 12,700 |
| 1995-11-24 | 1,260 | 1,270 | 1,250 | 1,260 | 148,000 | 12,600 |
| 1995-11-22 | 1,320 | 1,320 | 1,260 | 1,270 | 106,000 | 12,700 |
| 1995-11-21 | 1,280 | 1,320 | 1,270 | 1,320 | 153,000 | 13,200 |
| 1995-11-20 | 1,280 | 1,280 | 1,270 | 1,280 | 99,000 | 12,800 |
| 1995-11-17 | 1,280 | 1,280 | 1,260 | 1,280 | 109,000 | 12,800 |
| 1995-11-16 | 1,270 | 1,280 | 1,240 | 1,240 | 193,000 | 12,400 |
| 1995-11-15 | 1,280 | 1,290 | 1,270 | 1,280 | 88,000 | 12,800 |
| 1995-11-14 | 1,290 | 1,300 | 1,280 | 1,280 | 49,000 | 12,800 |
| 1995-11-13 | 1,290 | 1,320 | 1,290 | 1,300 | 122,000 | 13,000 |
| 1995-11-10 | 1,270 | 1,320 | 1,270 | 1,310 | 139,000 | 13,100 |
| 1995-11-09 | 1,290 | 1,290 | 1,260 | 1,280 | 465,000 | 12,800 |
| 1995-11-08 | 1,320 | 1,330 | 1,280 | 1,290 | 462,000 | 12,900 |
| 1995-11-07 | 1,360 | 1,360 | 1,300 | 1,320 | 305,000 | 13,200 |
| 1995-11-06 | 1,370 | 1,370 | 1,350 | 1,360 | 200,000 | 13,600 |
| 1995-11-02 | 1,350 | 1,380 | 1,340 | 1,380 | 406,000 | 13,800 |
| 1995-11-01 | 1,380 | 1,390 | 1,340 | 1,350 | 222,000 | 13,500 |
| 1995-10-31 | 1,390 | 1,390 | 1,360 | 1,380 | 108,000 | 13,800 |
| 1995-10-30 | 1,390 | 1,400 | 1,370 | 1,380 | 105,000 | 13,800 |
| 1995-10-27 | 1,380 | 1,410 | 1,370 | 1,380 | 181,000 | 13,800 |
| 1995-10-26 | 1,420 | 1,420 | 1,370 | 1,400 | 193,000 | 14,000 |
| 1995-10-25 | 1,430 | 1,440 | 1,400 | 1,400 | 217,000 | 14,000 |
| 1995-10-24 | 1,430 | 1,440 | 1,420 | 1,430 | 256,000 | 14,300 |
| 1995-10-23 | 1,460 | 1,470 | 1,420 | 1,440 | 359,000 | 14,400 |
| 1995-10-20 | 1,470 | 1,480 | 1,440 | 1,460 | 727,000 | 14,600 |
| 1995-10-19 | 1,490 | 1,500 | 1,450 | 1,460 | 1,925,000 | 14,600 |
| 1995-10-18 | 1,400 | 1,500 | 1,390 | 1,500 | 3,720,000 | 15,000 |
| 1995-10-17 | 1,410 | 1,430 | 1,390 | 1,410 | 534,000 | 14,100 |
| 1995-10-16 | 1,390 | 1,410 | 1,380 | 1,410 | 299,000 | 14,100 |
| 1995-10-13 | 1,400 | 1,410 | 1,370 | 1,390 | 555,000 | 13,900 |
| 1995-10-12 | 1,360 | 1,380 | 1,330 | 1,350 | 230,000 | 13,500 |
| 1995-10-11 | 1,390 | 1,400 | 1,360 | 1,380 | 147,000 | 13,800 |
| 1995-10-09 | 1,400 | 1,420 | 1,380 | 1,410 | 342,000 | 14,100 |
| 1995-10-06 | 1,380 | 1,420 | 1,360 | 1,400 | 598,000 | 14,000 |
| 1995-10-05 | 1,420 | 1,420 | 1,360 | 1,370 | 323,000 | 13,700 |
| 1995-10-04 | 1,410 | 1,450 | 1,400 | 1,420 | 1,715,000 | 14,200 |
| 1995-10-03 | 1,370 | 1,420 | 1,360 | 1,420 | 567,000 | 14,200 |
| 1995-10-02 | 1,380 | 1,380 | 1,350 | 1,380 | 263,000 | 13,800 |
| 1995-09-29 | 1,410 | 1,410 | 1,370 | 1,380 | 462,000 | 13,800 |
| 1995-09-28 | 1,380 | 1,430 | 1,360 | 1,420 | 1,063,000 | 14,200 |
| 1995-09-27 | 1,300 | 1,390 | 1,290 | 1,380 | 594,000 | 13,800 |
| 1995-09-26 | 1,320 | 1,330 | 1,270 | 1,290 | 254,000 | 12,900 |
| 1995-09-25 | 1,300 | 1,320 | 1,300 | 1,310 | 134,000 | 13,100 |
| 1995-09-22 | 1,280 | 1,330 | 1,270 | 1,330 | 175,000 | 13,300 |
| 1995-09-21 | 1,290 | 1,290 | 1,250 | 1,290 | 281,000 | 12,900 |
| 1995-09-20 | 1,320 | 1,320 | 1,300 | 1,310 | 139,000 | 13,100 |
| 1995-09-19 | 1,330 | 1,330 | 1,300 | 1,320 | 217,000 | 13,200 |
| 1995-09-18 | 1,380 | 1,380 | 1,330 | 1,330 | 192,000 | 13,300 |
| 1995-09-14 | 1,380 | 1,380 | 1,360 | 1,370 | 233,000 | 13,700 |
| 1995-09-13 | 1,380 | 1,390 | 1,360 | 1,360 | 267,000 | 13,600 |
| 1995-09-12 | 1,410 | 1,420 | 1,360 | 1,380 | 519,000 | 13,800 |
| 1995-09-11 | 1,360 | 1,410 | 1,360 | 1,410 | 1,005,000 | 14,100 |
| 1995-09-08 | 1,320 | 1,350 | 1,310 | 1,340 | 480,000 | 13,400 |
| 1995-09-07 | 1,320 | 1,330 | 1,300 | 1,320 | 362,000 | 13,200 |
| 1995-09-06 | 1,350 | 1,370 | 1,330 | 1,340 | 388,000 | 13,400 |
| 1995-09-05 | 1,350 | 1,370 | 1,340 | 1,360 | 291,000 | 13,600 |
| 1995-09-04 | 1,350 | 1,390 | 1,320 | 1,340 | 510,000 | 13,400 |
| 1995-09-01 | 1,320 | 1,330 | 1,310 | 1,330 | 401,000 | 13,300 |
| 1995-08-31 | 1,350 | 1,360 | 1,300 | 1,300 | 281,000 | 13,000 |
| 1995-08-30 | 1,340 | 1,380 | 1,310 | 1,370 | 517,000 | 13,700 |
| 1995-08-29 | 1,340 | 1,340 | 1,310 | 1,330 | 357,000 | 13,300 |
| 1995-08-28 | 1,320 | 1,350 | 1,310 | 1,350 | 190,000 | 13,500 |
| 1995-08-25 | 1,390 | 1,390 | 1,320 | 1,340 | 270,000 | 13,400 |
| 1995-08-24 | 1,310 | 1,390 | 1,310 | 1,390 | 443,000 | 13,900 |
| 1995-08-23 | 1,360 | 1,370 | 1,300 | 1,350 | 377,000 | 13,500 |
| 1995-08-22 | 1,370 | 1,390 | 1,340 | 1,380 | 693,000 | 13,800 |
| 1995-08-21 | 1,460 | 1,460 | 1,380 | 1,410 | 1,169,000 | 14,100 |
| 1995-08-18 | 1,450 | 1,470 | 1,420 | 1,440 | 923,000 | 14,400 |
| 1995-08-17 | 1,470 | 1,490 | 1,430 | 1,450 | 1,554,000 | 14,500 |
| 1995-08-16 | 1,400 | 1,470 | 1,370 | 1,470 | 2,190,000 | 14,700 |
| 1995-08-15 | 1,420 | 1,420 | 1,380 | 1,410 | 562,000 | 14,100 |
| 1995-08-14 | 1,400 | 1,430 | 1,370 | 1,430 | 792,000 | 14,300 |
| 1995-08-11 | 1,440 | 1,450 | 1,400 | 1,410 | 1,304,000 | 14,100 |
| 1995-08-10 | 1,380 | 1,460 | 1,350 | 1,450 | 3,349,000 | 14,500 |
| 1995-08-09 | 1,400 | 1,410 | 1,370 | 1,390 | 2,143,000 | 13,900 |
| 1995-08-08 | 1,350 | 1,410 | 1,350 | 1,390 | 4,051,000 | 13,900 |
| 1995-08-07 | 1,330 | 1,360 | 1,310 | 1,350 | 2,838,000 | 13,500 |
| 1995-08-04 | 1,280 | 1,340 | 1,270 | 1,330 | 3,385,000 | 13,300 |
| 1995-08-03 | 1,260 | 1,300 | 1,250 | 1,260 | 1,691,000 | 12,600 |
| 1995-08-02 | 1,260 | 1,290 | 1,250 | 1,250 | 1,783,000 | 12,500 |
| 1995-08-01 | 1,230 | 1,280 | 1,210 | 1,260 | 2,040,000 | 12,600 |
| 1995-07-31 | 1,240 | 1,250 | 1,210 | 1,230 | 707,000 | 12,300 |
| 1995-07-28 | 1,200 | 1,250 | 1,190 | 1,240 | 1,673,000 | 12,400 |
| 1995-07-27 | 1,240 | 1,260 | 1,180 | 1,180 | 3,399,000 | 11,800 |
| 1995-07-26 | 1,150 | 1,220 | 1,130 | 1,220 | 2,214,000 | 12,200 |
| 1995-07-25 | 1,100 | 1,170 | 1,100 | 1,130 | 1,754,000 | 11,300 |
| 1995-07-24 | 1,110 | 1,110 | 1,080 | 1,090 | 160,000 | 10,900 |
| 1995-07-21 | 1,070 | 1,100 | 1,060 | 1,080 | 161,000 | 10,800 |
| 1995-07-20 | 1,040 | 1,070 | 1,030 | 1,050 | 103,000 | 10,500 |
| 1995-07-19 | 1,100 | 1,100 | 1,050 | 1,060 | 125,000 | 10,600 |
| 1995-07-18 | 1,130 | 1,140 | 1,080 | 1,080 | 315,000 | 10,800 |
| 1995-07-17 | 1,110 | 1,120 | 1,100 | 1,100 | 198,000 | 11,000 |
| 1995-07-14 | 1,110 | 1,110 | 1,080 | 1,110 | 221,000 | 11,100 |
| 1995-07-13 | 1,090 | 1,120 | 1,070 | 1,100 | 554,000 | 11,000 |
| 1995-07-12 | 1,030 | 1,070 | 1,030 | 1,070 | 219,000 | 10,700 |
| 1995-07-11 | 1,020 | 1,040 | 1,010 | 1,020 | 98,000 | 10,200 |
| 1995-07-10 | 1,080 | 1,080 | 1,010 | 1,040 | 165,000 | 10,400 |
| 1995-07-07 | 1,080 | 1,090 | 1,060 | 1,060 | 728,000 | 10,600 |
| 1995-07-06 | 930 | 991 | 930 | 991 | 160,000 | 9,910 |
| 1995-07-05 | 949 | 949 | 928 | 928 | 167,000 | 9,280 |
| 1995-07-04 | 930 | 949 | 929 | 949 | 85,000 | 9,490 |
| 1995-07-03 | 934 | 940 | 920 | 935 | 104,000 | 9,350 |
| 1995-06-30 | 955 | 960 | 930 | 934 | 127,000 | 9,340 |
| 1995-06-29 | 952 | 972 | 952 | 955 | 88,000 | 9,550 |
| 1995-06-28 | 950 | 985 | 950 | 972 | 145,000 | 9,720 |
| 1995-06-27 | 991 | 991 | 966 | 968 | 102,000 | 9,680 |
| 1995-06-26 | 1,020 | 1,020 | 990 | 990 | 100,000 | 9,900 |
| 1995-06-23 | 990 | 1,010 | 981 | 1,010 | 139,000 | 10,100 |
| 1995-06-22 | 980 | 989 | 977 | 980 | 60,000 | 9,800 |
| 1995-06-21 | 989 | 990 | 975 | 990 | 105,000 | 9,900 |
| 1995-06-20 | 974 | 995 | 974 | 990 | 89,000 | 9,900 |
| 1995-06-19 | 950 | 975 | 950 | 975 | 51,000 | 9,750 |
| 1995-06-16 | 955 | 982 | 951 | 970 | 101,000 | 9,700 |
| 1995-06-15 | 949 | 950 | 921 | 936 | 134,000 | 9,360 |
| 1995-06-14 | 913 | 940 | 913 | 940 | 244,000 | 9,400 |
| 1995-06-13 | 975 | 975 | 911 | 911 | 246,000 | 9,110 |
| 1995-06-12 | 1,000 | 1,000 | 980 | 985 | 163,000 | 9,850 |
| 1995-06-09 | 1,030 | 1,040 | 1,010 | 1,020 | 156,000 | 10,200 |
| 1995-06-08 | 1,040 | 1,050 | 1,010 | 1,040 | 185,000 | 10,400 |
| 1995-06-07 | 1,060 | 1,070 | 1,040 | 1,040 | 206,000 | 10,400 |
| 1995-06-06 | 1,080 | 1,080 | 1,040 | 1,040 | 190,000 | 10,400 |
| 1995-06-05 | 1,100 | 1,100 | 1,060 | 1,090 | 167,000 | 10,900 |
| 1995-06-02 | 1,130 | 1,140 | 1,070 | 1,110 | 398,000 | 11,100 |
| 1995-06-01 | 1,100 | 1,130 | 1,090 | 1,120 | 583,000 | 11,200 |
| 1995-05-31 | 1,110 | 1,120 | 1,060 | 1,090 | 212,000 | 10,900 |
| 1995-05-30 | 1,080 | 1,130 | 1,080 | 1,110 | 242,000 | 11,100 |
| 1995-05-29 | 1,080 | 1,090 | 1,070 | 1,090 | 111,000 | 10,900 |
| 1995-05-26 | 1,070 | 1,100 | 1,040 | 1,100 | 237,000 | 11,000 |
| 1995-05-25 | 1,120 | 1,130 | 1,060 | 1,090 | 254,000 | 10,900 |
| 1995-05-24 | 1,140 | 1,140 | 1,090 | 1,110 | 228,000 | 11,100 |
| 1995-05-23 | 1,180 | 1,180 | 1,120 | 1,140 | 720,000 | 11,400 |
| 1995-05-22 | 1,180 | 1,180 | 1,110 | 1,140 | 538,000 | 11,400 |
| 1995-05-19 | 1,130 | 1,190 | 1,120 | 1,170 | 1,009,000 | 11,700 |
| 1995-05-18 | 1,190 | 1,200 | 1,140 | 1,150 | 1,215,000 | 11,500 |
| 1995-05-17 | 1,130 | 1,190 | 1,120 | 1,170 | 1,550,000 | 11,700 |
| 1995-05-16 | 1,120 | 1,140 | 1,100 | 1,120 | 363,000 | 11,200 |
| 1995-05-15 | 1,120 | 1,130 | 1,100 | 1,110 | 288,000 | 11,100 |
| 1995-05-12 | 1,100 | 1,140 | 1,090 | 1,130 | 370,000 | 11,300 |
| 1995-05-11 | 1,120 | 1,120 | 1,080 | 1,090 | 280,000 | 10,900 |
| 1995-05-10 | 1,100 | 1,140 | 1,080 | 1,120 | 418,000 | 11,200 |
| 1995-05-09 | 1,140 | 1,150 | 1,100 | 1,110 | 457,000 | 11,100 |
| 1995-05-08 | 1,130 | 1,170 | 1,100 | 1,130 | 1,354,000 | 11,300 |
| 1995-05-02 | 1,050 | 1,140 | 1,050 | 1,130 | 1,817,000 | 11,300 |
| 1995-05-01 | 1,020 | 1,050 | 1,010 | 1,040 | 296,000 | 10,400 |
| 1995-04-28 | 1,020 | 1,020 | 1,000 | 1,010 | 219,000 | 10,100 |
| 1995-04-27 | 1,030 | 1,050 | 1,020 | 1,020 | 275,000 | 10,200 |
| 1995-04-26 | 1,030 | 1,030 | 1,000 | 1,010 | 224,000 | 10,100 |
| 1995-04-25 | 1,030 | 1,050 | 1,020 | 1,050 | 198,000 | 10,500 |
| 1995-04-24 | 1,040 | 1,050 | 1,020 | 1,030 | 153,000 | 10,300 |
| 1995-04-21 | 1,030 | 1,040 | 1,020 | 1,040 | 268,000 | 10,400 |
| 1995-04-20 | 995 | 1,020 | 995 | 1,000 | 170,000 | 10,000 |
| 1995-04-19 | 985 | 995 | 976 | 985 | 87,000 | 9,850 |
| 1995-04-18 | 981 | 997 | 980 | 980 | 102,000 | 9,800 |
| 1995-04-17 | 980 | 995 | 980 | 980 | 82,000 | 9,800 |
| 1995-04-14 | 1,000 | 1,020 | 991 | 996 | 74,000 | 9,960 |
| 1995-04-13 | 1,010 | 1,030 | 1,000 | 1,020 | 174,000 | 10,200 |
| 1995-04-12 | 1,010 | 1,020 | 1,000 | 1,000 | 116,000 | 10,000 |
| 1995-04-11 | 994 | 1,020 | 990 | 1,020 | 157,000 | 10,200 |
| 1995-04-10 | 973 | 990 | 972 | 981 | 114,000 | 9,810 |
| 1995-04-07 | 977 | 995 | 975 | 977 | 120,000 | 9,770 |
| 1995-04-06 | 981 | 989 | 976 | 977 | 100,000 | 9,770 |
| 1995-04-05 | 1,000 | 1,000 | 975 | 976 | 102,000 | 9,760 |
| 1995-04-04 | 961 | 1,010 | 946 | 990 | 141,000 | 9,900 |
| 1995-04-03 | 960 | 970 | 940 | 960 | 169,000 | 9,600 |
| 1995-03-31 | 1,050 | 1,060 | 1,000 | 1,000 | 232,000 | 10,000 |
| 1995-03-30 | 1,000 | 1,050 | 980 | 1,030 | 334,000 | 10,300 |
| 1995-03-29 | 1,030 | 1,030 | 984 | 1,000 | 522,000 | 10,000 |
| 1995-03-28 | 1,010 | 1,010 | 1,010 | 1,010 | 300,000 | 10,100 |
| 1995-03-27 | 915 | 920 | 900 | 909 | 394,000 | 9,090 |
| 1995-03-24 | 809 | 850 | 780 | 850 | 1,034,000 | 8,500 |
| 1995-03-23 | 869 | 870 | 790 | 810 | 984,000 | 8,100 |
| 1995-03-22 | 876 | 899 | 865 | 870 | 174,000 | 8,700 |
| 1995-03-20 | 871 | 888 | 871 | 875 | 142,000 | 8,750 |
| 1995-03-17 | 941 | 941 | 865 | 909 | 341,000 | 9,090 |
| 1995-03-16 | 999 | 999 | 935 | 950 | 217,000 | 9,500 |
| 1995-03-15 | 995 | 1,000 | 985 | 994 | 137,000 | 9,940 |
| 1995-03-14 | 1,010 | 1,010 | 999 | 999 | 135,000 | 9,990 |
| 1995-03-13 | 1,030 | 1,030 | 1,000 | 1,010 | 64,000 | 10,100 |
| 1995-03-10 | 1,040 | 1,050 | 1,020 | 1,030 | 106,000 | 10,300 |
| 1995-03-09 | 1,020 | 1,050 | 1,010 | 1,030 | 183,000 | 10,300 |
| 1995-03-08 | 1,010 | 1,030 | 999 | 1,010 | 232,000 | 10,100 |
| 1995-03-07 | 1,030 | 1,040 | 1,010 | 1,020 | 132,000 | 10,200 |
| 1995-03-06 | 1,040 | 1,050 | 1,030 | 1,030 | 122,000 | 10,300 |
| 1995-03-03 | 1,050 | 1,060 | 1,030 | 1,050 | 102,000 | 10,500 |
| 1995-03-02 | 1,040 | 1,070 | 1,040 | 1,050 | 100,000 | 10,500 |
| 1995-03-01 | 1,060 | 1,060 | 1,030 | 1,050 | 146,000 | 10,500 |
| 1995-02-28 | 1,060 | 1,080 | 1,050 | 1,070 | 194,000 | 10,700 |
| 1995-02-27 | 1,030 | 1,070 | 1,010 | 1,050 | 303,000 | 10,500 |
| 1995-02-24 | 1,110 | 1,130 | 1,090 | 1,090 | 123,000 | 10,900 |
| 1995-02-23 | 1,120 | 1,130 | 1,090 | 1,100 | 279,000 | 11,000 |
| 1995-02-22 | 1,130 | 1,150 | 1,110 | 1,110 | 301,000 | 11,100 |
| 1995-02-21 | 1,170 | 1,190 | 1,130 | 1,150 | 954,000 | 11,500 |
| 1995-02-20 | 1,110 | 1,130 | 1,070 | 1,070 | 120,000 | 10,700 |
| 1995-02-17 | 1,050 | 1,110 | 1,050 | 1,110 | 135,000 | 11,100 |
| 1995-02-16 | 1,090 | 1,090 | 1,050 | 1,070 | 182,000 | 10,700 |
| 1995-02-15 | 1,130 | 1,130 | 1,090 | 1,100 | 205,000 | 11,000 |
| 1995-02-14 | 1,150 | 1,150 | 1,110 | 1,120 | 144,000 | 11,200 |
| 1995-02-13 | 1,160 | 1,180 | 1,130 | 1,160 | 327,000 | 11,600 |
| 1995-02-10 | 1,110 | 1,160 | 1,100 | 1,150 | 423,000 | 11,500 |
| 1995-02-09 | 1,120 | 1,130 | 1,080 | 1,080 | 249,000 | 10,800 |
| 1995-02-08 | 1,130 | 1,160 | 1,100 | 1,100 | 525,000 | 11,000 |
| 1995-02-07 | 1,080 | 1,130 | 1,070 | 1,110 | 437,000 | 11,100 |
| 1995-02-06 | 1,100 | 1,100 | 1,050 | 1,060 | 242,000 | 10,600 |
| 1995-02-03 | 1,060 | 1,100 | 1,060 | 1,100 | 260,000 | 11,000 |
| 1995-02-02 | 1,070 | 1,070 | 1,050 | 1,050 | 210,000 | 10,500 |
| 1995-02-01 | 1,090 | 1,110 | 1,050 | 1,080 | 370,000 | 10,800 |
| 1995-01-31 | 990 | 1,080 | 960 | 1,070 | 605,000 | 10,700 |
| 1995-01-30 | 1,060 | 1,060 | 1,000 | 1,000 | 566,000 | 10,000 |
| 1995-01-27 | 1,090 | 1,110 | 1,060 | 1,070 | 355,000 | 10,700 |
| 1995-01-26 | 1,130 | 1,130 | 1,090 | 1,090 | 173,000 | 10,900 |
| 1995-01-25 | 1,150 | 1,170 | 1,100 | 1,110 | 284,000 | 11,100 |
| 1995-01-24 | 1,080 | 1,150 | 1,080 | 1,140 | 427,000 | 11,400 |
| 1995-01-23 | 1,170 | 1,170 | 1,040 | 1,070 | 655,000 | 10,700 |
| 1995-01-20 | 1,200 | 1,240 | 1,190 | 1,190 | 454,000 | 11,900 |
| 1995-01-19 | 1,240 | 1,250 | 1,200 | 1,220 | 443,000 | 12,200 |
| 1995-01-18 | 1,290 | 1,290 | 1,240 | 1,250 | 587,000 | 12,500 |
| 1995-01-17 | 1,330 | 1,330 | 1,280 | 1,300 | 604,000 | 13,000 |
| 1995-01-13 | 1,350 | 1,370 | 1,330 | 1,330 | 2,743,000 | 13,300 |
| 1995-01-12 | 1,300 | 1,350 | 1,290 | 1,350 | 2,761,000 | 13,500 |
| 1995-01-11 | 1,300 | 1,310 | 1,280 | 1,300 | 507,000 | 13,000 |
| 1995-01-10 | 1,330 | 1,340 | 1,290 | 1,290 | 1,826,000 | 12,900 |
| 1995-01-09 | 1,270 | 1,320 | 1,270 | 1,320 | 2,022,000 | 13,200 |
| 1995-01-06 | 1,220 | 1,280 | 1,220 | 1,260 | 724,000 | 12,600 |
| 1995-01-05 | 1,250 | 1,260 | 1,220 | 1,220 | 228,000 | 12,200 |
| 1995-01-04 | 1,270 | 1,270 | 1,240 | 1,250 | 156,000 | 12,500 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.15株 [1985-03-27]1株→1.156株
