8016 (株)オンワードホールディングス 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 | 1,670 | 1,680 | 1,660 | 1,680 | 68,000 | 1,680 |
| 1995-12-28 | 1,660 | 1,690 | 1,650 | 1,670 | 722,000 | 1,670 |
| 1995-12-27 | 1,650 | 1,700 | 1,650 | 1,670 | 538,000 | 1,670 |
| 1995-12-26 | 1,620 | 1,640 | 1,610 | 1,640 | 171,000 | 1,640 |
| 1995-12-25 | 1,630 | 1,630 | 1,620 | 1,630 | 123,000 | 1,630 |
| 1995-12-22 | 1,570 | 1,650 | 1,570 | 1,650 | 876,000 | 1,650 |
| 1995-12-21 | 1,540 | 1,550 | 1,530 | 1,550 | 479,000 | 1,550 |
| 1995-12-20 | 1,520 | 1,570 | 1,510 | 1,560 | 756,000 | 1,560 |
| 1995-12-19 | 1,520 | 1,530 | 1,490 | 1,500 | 494,000 | 1,500 |
| 1995-12-18 | 1,560 | 1,570 | 1,540 | 1,540 | 320,000 | 1,540 |
| 1995-12-15 | 1,550 | 1,560 | 1,530 | 1,550 | 385,000 | 1,550 |
| 1995-12-14 | 1,520 | 1,550 | 1,520 | 1,540 | 407,000 | 1,540 |
| 1995-12-13 | 1,550 | 1,560 | 1,540 | 1,540 | 298,000 | 1,540 |
| 1995-12-12 | 1,570 | 1,590 | 1,550 | 1,560 | 345,000 | 1,560 |
| 1995-12-11 | 1,580 | 1,580 | 1,570 | 1,570 | 108,000 | 1,570 |
| 1995-12-08 | 1,600 | 1,600 | 1,550 | 1,570 | 225,000 | 1,570 |
| 1995-12-07 | 1,630 | 1,630 | 1,600 | 1,610 | 488,000 | 1,610 |
| 1995-12-06 | 1,610 | 1,640 | 1,610 | 1,630 | 443,000 | 1,630 |
| 1995-12-05 | 1,590 | 1,610 | 1,580 | 1,610 | 455,000 | 1,610 |
| 1995-12-04 | 1,560 | 1,600 | 1,560 | 1,580 | 177,000 | 1,580 |
| 1995-12-01 | 1,520 | 1,560 | 1,520 | 1,550 | 403,000 | 1,550 |
| 1995-11-30 | 1,510 | 1,520 | 1,500 | 1,520 | 238,000 | 1,520 |
| 1995-11-29 | 1,510 | 1,510 | 1,490 | 1,510 | 439,000 | 1,510 |
| 1995-11-28 | 1,510 | 1,530 | 1,500 | 1,510 | 401,000 | 1,510 |
| 1995-11-27 | 1,500 | 1,510 | 1,480 | 1,480 | 533,000 | 1,480 |
| 1995-11-24 | 1,540 | 1,540 | 1,500 | 1,520 | 512,000 | 1,520 |
| 1995-11-22 | 1,520 | 1,570 | 1,520 | 1,550 | 1,660,000 | 1,550 |
| 1995-11-21 | 1,490 | 1,530 | 1,490 | 1,520 | 1,440,000 | 1,520 |
| 1995-11-20 | 1,460 | 1,470 | 1,460 | 1,470 | 310,000 | 1,470 |
| 1995-11-17 | 1,450 | 1,460 | 1,450 | 1,460 | 334,000 | 1,460 |
| 1995-11-16 | 1,450 | 1,460 | 1,440 | 1,460 | 445,000 | 1,460 |
| 1995-11-15 | 1,460 | 1,480 | 1,450 | 1,450 | 1,062,000 | 1,450 |
| 1995-11-14 | 1,450 | 1,460 | 1,450 | 1,460 | 171,000 | 1,460 |
| 1995-11-13 | 1,450 | 1,450 | 1,440 | 1,450 | 201,000 | 1,450 |
| 1995-11-10 | 1,450 | 1,460 | 1,440 | 1,450 | 601,000 | 1,450 |
| 1995-11-09 | 1,450 | 1,470 | 1,450 | 1,460 | 702,000 | 1,460 |
| 1995-11-08 | 1,440 | 1,460 | 1,440 | 1,450 | 694,000 | 1,450 |
| 1995-11-07 | 1,460 | 1,470 | 1,450 | 1,450 | 430,000 | 1,450 |
| 1995-11-06 | 1,440 | 1,490 | 1,430 | 1,470 | 1,421,000 | 1,470 |
| 1995-11-02 | 1,420 | 1,460 | 1,420 | 1,450 | 1,438,000 | 1,450 |
| 1995-11-01 | 1,410 | 1,410 | 1,400 | 1,410 | 299,000 | 1,410 |
| 1995-10-31 | 1,400 | 1,410 | 1,390 | 1,410 | 424,000 | 1,410 |
| 1995-10-30 | 1,380 | 1,420 | 1,370 | 1,420 | 1,478,000 | 1,420 |
| 1995-10-27 | 1,360 | 1,380 | 1,350 | 1,370 | 985,000 | 1,370 |
| 1995-10-26 | 1,380 | 1,380 | 1,360 | 1,370 | 1,030,000 | 1,370 |
| 1995-10-25 | 1,370 | 1,380 | 1,360 | 1,370 | 896,000 | 1,370 |
| 1995-10-24 | 1,370 | 1,380 | 1,360 | 1,370 | 490,000 | 1,370 |
| 1995-10-23 | 1,360 | 1,370 | 1,360 | 1,370 | 130,000 | 1,370 |
| 1995-10-20 | 1,360 | 1,370 | 1,360 | 1,370 | 297,000 | 1,370 |
| 1995-10-19 | 1,370 | 1,380 | 1,360 | 1,360 | 552,000 | 1,360 |
| 1995-10-18 | 1,360 | 1,380 | 1,360 | 1,370 | 399,000 | 1,370 |
| 1995-10-17 | 1,360 | 1,390 | 1,360 | 1,380 | 1,257,000 | 1,380 |
| 1995-10-16 | 1,340 | 1,370 | 1,340 | 1,370 | 892,000 | 1,370 |
| 1995-10-13 | 1,320 | 1,330 | 1,310 | 1,330 | 1,040,000 | 1,330 |
| 1995-10-12 | 1,320 | 1,340 | 1,320 | 1,320 | 194,000 | 1,320 |
| 1995-10-11 | 1,330 | 1,330 | 1,320 | 1,330 | 65,000 | 1,330 |
| 1995-10-09 | 1,330 | 1,330 | 1,330 | 1,330 | 57,000 | 1,330 |
| 1995-10-06 | 1,330 | 1,330 | 1,320 | 1,320 | 182,000 | 1,320 |
| 1995-10-05 | 1,330 | 1,340 | 1,320 | 1,330 | 417,000 | 1,330 |
| 1995-10-04 | 1,330 | 1,340 | 1,320 | 1,330 | 648,000 | 1,330 |
| 1995-10-03 | 1,320 | 1,330 | 1,310 | 1,320 | 60,000 | 1,320 |
| 1995-10-02 | 1,310 | 1,330 | 1,310 | 1,320 | 109,000 | 1,320 |
| 1995-09-29 | 1,330 | 1,330 | 1,320 | 1,330 | 337,000 | 1,330 |
| 1995-09-28 | 1,320 | 1,330 | 1,310 | 1,330 | 359,000 | 1,330 |
| 1995-09-27 | 1,310 | 1,320 | 1,300 | 1,320 | 239,000 | 1,320 |
| 1995-09-26 | 1,310 | 1,310 | 1,290 | 1,300 | 145,000 | 1,300 |
| 1995-09-25 | 1,320 | 1,320 | 1,290 | 1,310 | 274,000 | 1,310 |
| 1995-09-22 | 1,310 | 1,330 | 1,300 | 1,320 | 252,000 | 1,320 |
| 1995-09-21 | 1,330 | 1,330 | 1,320 | 1,330 | 274,000 | 1,330 |
| 1995-09-20 | 1,350 | 1,350 | 1,310 | 1,330 | 315,000 | 1,330 |
| 1995-09-19 | 1,320 | 1,330 | 1,320 | 1,330 | 133,000 | 1,330 |
| 1995-09-18 | 1,330 | 1,340 | 1,320 | 1,330 | 190,000 | 1,330 |
| 1995-09-14 | 1,370 | 1,370 | 1,340 | 1,350 | 246,000 | 1,350 |
| 1995-09-13 | 1,380 | 1,380 | 1,350 | 1,360 | 263,000 | 1,360 |
| 1995-09-12 | 1,320 | 1,380 | 1,320 | 1,360 | 580,000 | 1,360 |
| 1995-09-11 | 1,310 | 1,320 | 1,300 | 1,310 | 337,000 | 1,310 |
| 1995-09-08 | 1,290 | 1,320 | 1,290 | 1,310 | 503,000 | 1,310 |
| 1995-09-07 | 1,300 | 1,310 | 1,290 | 1,300 | 361,000 | 1,300 |
| 1995-09-06 | 1,300 | 1,300 | 1,290 | 1,290 | 154,000 | 1,290 |
| 1995-09-05 | 1,300 | 1,300 | 1,290 | 1,290 | 144,000 | 1,290 |
| 1995-09-04 | 1,290 | 1,300 | 1,280 | 1,300 | 77,000 | 1,300 |
| 1995-09-01 | 1,280 | 1,300 | 1,280 | 1,300 | 206,000 | 1,300 |
| 1995-08-31 | 1,290 | 1,300 | 1,280 | 1,300 | 120,000 | 1,300 |
| 1995-08-30 | 1,290 | 1,300 | 1,290 | 1,300 | 155,000 | 1,300 |
| 1995-08-29 | 1,290 | 1,300 | 1,280 | 1,290 | 96,000 | 1,290 |
| 1995-08-28 | 1,280 | 1,290 | 1,280 | 1,290 | 109,000 | 1,290 |
| 1995-08-25 | 1,290 | 1,290 | 1,280 | 1,290 | 56,000 | 1,290 |
| 1995-08-24 | 1,280 | 1,290 | 1,280 | 1,290 | 36,000 | 1,290 |
| 1995-08-23 | 1,280 | 1,290 | 1,270 | 1,280 | 107,000 | 1,280 |
| 1995-08-22 | 1,270 | 1,280 | 1,270 | 1,280 | 168,000 | 1,280 |
| 1995-08-21 | 1,290 | 1,300 | 1,280 | 1,290 | 82,000 | 1,290 |
| 1995-08-18 | 1,290 | 1,300 | 1,280 | 1,300 | 329,000 | 1,300 |
| 1995-08-17 | 1,290 | 1,310 | 1,280 | 1,300 | 397,000 | 1,300 |
| 1995-08-16 | 1,280 | 1,300 | 1,260 | 1,290 | 754,000 | 1,290 |
| 1995-08-15 | 1,230 | 1,240 | 1,220 | 1,240 | 242,000 | 1,240 |
| 1995-08-14 | 1,250 | 1,250 | 1,230 | 1,230 | 262,000 | 1,230 |
| 1995-08-11 | 1,260 | 1,260 | 1,240 | 1,260 | 254,000 | 1,260 |
| 1995-08-10 | 1,240 | 1,250 | 1,230 | 1,250 | 297,000 | 1,250 |
| 1995-08-09 | 1,240 | 1,250 | 1,230 | 1,230 | 93,000 | 1,230 |
| 1995-08-08 | 1,240 | 1,250 | 1,230 | 1,250 | 128,000 | 1,250 |
| 1995-08-07 | 1,240 | 1,240 | 1,220 | 1,240 | 65,000 | 1,240 |
| 1995-08-04 | 1,240 | 1,250 | 1,220 | 1,240 | 124,000 | 1,240 |
| 1995-08-03 | 1,260 | 1,270 | 1,240 | 1,240 | 326,000 | 1,240 |
| 1995-08-02 | 1,230 | 1,250 | 1,230 | 1,240 | 485,000 | 1,240 |
| 1995-08-01 | 1,200 | 1,220 | 1,200 | 1,220 | 722,000 | 1,220 |
| 1995-07-31 | 1,180 | 1,190 | 1,170 | 1,190 | 82,000 | 1,190 |
| 1995-07-28 | 1,170 | 1,170 | 1,160 | 1,160 | 158,000 | 1,160 |
| 1995-07-27 | 1,160 | 1,170 | 1,160 | 1,170 | 250,000 | 1,170 |
| 1995-07-26 | 1,160 | 1,170 | 1,160 | 1,160 | 71,000 | 1,160 |
| 1995-07-25 | 1,170 | 1,170 | 1,160 | 1,170 | 389,000 | 1,170 |
| 1995-07-24 | 1,180 | 1,190 | 1,180 | 1,180 | 147,000 | 1,180 |
| 1995-07-21 | 1,180 | 1,200 | 1,180 | 1,200 | 411,000 | 1,200 |
| 1995-07-20 | 1,150 | 1,180 | 1,140 | 1,170 | 159,000 | 1,170 |
| 1995-07-19 | 1,170 | 1,170 | 1,140 | 1,150 | 150,000 | 1,150 |
| 1995-07-18 | 1,190 | 1,190 | 1,170 | 1,180 | 107,000 | 1,180 |
| 1995-07-17 | 1,190 | 1,190 | 1,180 | 1,190 | 103,000 | 1,190 |
| 1995-07-14 | 1,180 | 1,190 | 1,180 | 1,190 | 54,000 | 1,190 |
| 1995-07-13 | 1,180 | 1,190 | 1,180 | 1,190 | 68,000 | 1,190 |
| 1995-07-12 | 1,190 | 1,190 | 1,170 | 1,180 | 110,000 | 1,180 |
| 1995-07-11 | 1,170 | 1,190 | 1,170 | 1,190 | 79,000 | 1,190 |
| 1995-07-10 | 1,190 | 1,200 | 1,180 | 1,180 | 195,000 | 1,180 |
| 1995-07-07 | 1,160 | 1,190 | 1,160 | 1,180 | 273,000 | 1,180 |
| 1995-07-06 | 1,170 | 1,170 | 1,170 | 1,170 | 69,000 | 1,170 |
| 1995-07-05 | 1,170 | 1,180 | 1,160 | 1,180 | 37,000 | 1,180 |
| 1995-07-04 | 1,160 | 1,180 | 1,150 | 1,160 | 162,000 | 1,160 |
| 1995-07-03 | 1,150 | 1,160 | 1,150 | 1,150 | 159,000 | 1,150 |
| 1995-06-30 | 1,150 | 1,160 | 1,140 | 1,150 | 131,000 | 1,150 |
| 1995-06-29 | 1,160 | 1,160 | 1,140 | 1,150 | 78,000 | 1,150 |
| 1995-06-28 | 1,140 | 1,160 | 1,140 | 1,160 | 69,000 | 1,160 |
| 1995-06-27 | 1,160 | 1,160 | 1,150 | 1,160 | 148,000 | 1,160 |
| 1995-06-26 | 1,150 | 1,160 | 1,150 | 1,150 | 51,000 | 1,150 |
| 1995-06-23 | 1,160 | 1,160 | 1,150 | 1,160 | 59,000 | 1,160 |
| 1995-06-22 | 1,150 | 1,160 | 1,140 | 1,160 | 146,000 | 1,160 |
| 1995-06-21 | 1,160 | 1,170 | 1,150 | 1,150 | 61,000 | 1,150 |
| 1995-06-20 | 1,180 | 1,180 | 1,150 | 1,160 | 154,000 | 1,160 |
| 1995-06-19 | 1,170 | 1,170 | 1,170 | 1,170 | 22,000 | 1,170 |
| 1995-06-16 | 1,170 | 1,180 | 1,160 | 1,180 | 96,000 | 1,180 |
| 1995-06-15 | 1,160 | 1,180 | 1,160 | 1,170 | 91,000 | 1,170 |
| 1995-06-14 | 1,170 | 1,170 | 1,160 | 1,160 | 209,000 | 1,160 |
| 1995-06-13 | 1,160 | 1,180 | 1,150 | 1,170 | 124,000 | 1,170 |
| 1995-06-12 | 1,160 | 1,160 | 1,150 | 1,160 | 84,000 | 1,160 |
| 1995-06-09 | 1,160 | 1,180 | 1,160 | 1,170 | 145,000 | 1,170 |
| 1995-06-08 | 1,170 | 1,170 | 1,160 | 1,170 | 74,000 | 1,170 |
| 1995-06-07 | 1,170 | 1,180 | 1,160 | 1,180 | 114,000 | 1,180 |
| 1995-06-06 | 1,170 | 1,180 | 1,160 | 1,170 | 56,000 | 1,170 |
| 1995-06-05 | 1,170 | 1,180 | 1,170 | 1,180 | 27,000 | 1,180 |
| 1995-06-02 | 1,160 | 1,170 | 1,160 | 1,170 | 53,000 | 1,170 |
| 1995-06-01 | 1,170 | 1,170 | 1,160 | 1,160 | 83,000 | 1,160 |
| 1995-05-31 | 1,170 | 1,170 | 1,160 | 1,160 | 350,000 | 1,160 |
| 1995-05-30 | 1,180 | 1,190 | 1,180 | 1,180 | 136,000 | 1,180 |
| 1995-05-29 | 1,180 | 1,190 | 1,160 | 1,180 | 166,000 | 1,180 |
| 1995-05-26 | 1,160 | 1,170 | 1,160 | 1,170 | 108,000 | 1,170 |
| 1995-05-25 | 1,180 | 1,180 | 1,160 | 1,170 | 299,000 | 1,170 |
| 1995-05-24 | 1,180 | 1,200 | 1,170 | 1,180 | 133,000 | 1,180 |
| 1995-05-23 | 1,190 | 1,190 | 1,170 | 1,190 | 164,000 | 1,190 |
| 1995-05-22 | 1,200 | 1,200 | 1,180 | 1,190 | 175,000 | 1,190 |
| 1995-05-19 | 1,200 | 1,210 | 1,190 | 1,200 | 626,000 | 1,200 |
| 1995-05-18 | 1,210 | 1,210 | 1,200 | 1,210 | 293,000 | 1,210 |
| 1995-05-17 | 1,200 | 1,200 | 1,190 | 1,200 | 141,000 | 1,200 |
| 1995-05-16 | 1,200 | 1,210 | 1,190 | 1,200 | 326,000 | 1,200 |
| 1995-05-15 | 1,190 | 1,210 | 1,190 | 1,200 | 86,000 | 1,200 |
| 1995-05-12 | 1,200 | 1,210 | 1,190 | 1,200 | 223,000 | 1,200 |
| 1995-05-11 | 1,230 | 1,230 | 1,200 | 1,210 | 265,000 | 1,210 |
| 1995-05-10 | 1,230 | 1,240 | 1,230 | 1,240 | 61,000 | 1,240 |
| 1995-05-09 | 1,230 | 1,240 | 1,230 | 1,240 | 87,000 | 1,240 |
| 1995-05-08 | 1,240 | 1,250 | 1,220 | 1,230 | 405,000 | 1,230 |
| 1995-05-02 | 1,230 | 1,240 | 1,230 | 1,230 | 73,000 | 1,230 |
| 1995-05-01 | 1,240 | 1,250 | 1,230 | 1,240 | 65,000 | 1,240 |
| 1995-04-28 | 1,240 | 1,250 | 1,230 | 1,250 | 191,000 | 1,250 |
| 1995-04-27 | 1,220 | 1,250 | 1,220 | 1,250 | 378,000 | 1,250 |
| 1995-04-26 | 1,220 | 1,230 | 1,220 | 1,230 | 141,000 | 1,230 |
| 1995-04-25 | 1,220 | 1,240 | 1,220 | 1,240 | 371,000 | 1,240 |
| 1995-04-24 | 1,230 | 1,230 | 1,210 | 1,220 | 49,000 | 1,220 |
| 1995-04-21 | 1,220 | 1,230 | 1,220 | 1,220 | 68,000 | 1,220 |
| 1995-04-20 | 1,220 | 1,220 | 1,220 | 1,220 | 164,000 | 1,220 |
| 1995-04-19 | 1,210 | 1,220 | 1,210 | 1,220 | 49,000 | 1,220 |
| 1995-04-18 | 1,210 | 1,220 | 1,210 | 1,210 | 16,000 | 1,210 |
| 1995-04-17 | 1,220 | 1,220 | 1,210 | 1,210 | 171,000 | 1,210 |
| 1995-04-14 | 1,220 | 1,230 | 1,220 | 1,220 | 249,000 | 1,220 |
| 1995-04-13 | 1,220 | 1,230 | 1,220 | 1,220 | 155,000 | 1,220 |
| 1995-04-12 | 1,230 | 1,240 | 1,230 | 1,240 | 211,000 | 1,240 |
| 1995-04-11 | 1,220 | 1,240 | 1,220 | 1,230 | 184,000 | 1,230 |
| 1995-04-10 | 1,230 | 1,250 | 1,220 | 1,220 | 270,000 | 1,220 |
| 1995-04-07 | 1,230 | 1,240 | 1,230 | 1,230 | 250,000 | 1,230 |
| 1995-04-06 | 1,240 | 1,240 | 1,230 | 1,230 | 189,000 | 1,230 |
| 1995-04-05 | 1,230 | 1,230 | 1,220 | 1,230 | 118,000 | 1,230 |
| 1995-04-04 | 1,230 | 1,230 | 1,220 | 1,230 | 283,000 | 1,230 |
| 1995-04-03 | 1,210 | 1,230 | 1,210 | 1,220 | 222,000 | 1,220 |
| 1995-03-31 | 1,240 | 1,240 | 1,210 | 1,230 | 450,000 | 1,230 |
| 1995-03-30 | 1,220 | 1,230 | 1,210 | 1,220 | 156,000 | 1,220 |
| 1995-03-29 | 1,240 | 1,250 | 1,220 | 1,230 | 230,000 | 1,230 |
| 1995-03-28 | 1,200 | 1,250 | 1,200 | 1,250 | 152,000 | 1,250 |
| 1995-03-27 | 1,190 | 1,220 | 1,190 | 1,200 | 144,000 | 1,200 |
| 1995-03-24 | 1,200 | 1,200 | 1,180 | 1,190 | 165,000 | 1,190 |
| 1995-03-23 | 1,200 | 1,210 | 1,200 | 1,200 | 160,000 | 1,200 |
| 1995-03-22 | 1,210 | 1,220 | 1,210 | 1,210 | 39,000 | 1,210 |
| 1995-03-20 | 1,220 | 1,230 | 1,210 | 1,210 | 91,000 | 1,210 |
| 1995-03-17 | 1,220 | 1,230 | 1,210 | 1,220 | 680,000 | 1,220 |
| 1995-03-16 | 1,210 | 1,210 | 1,200 | 1,210 | 164,000 | 1,210 |
| 1995-03-15 | 1,190 | 1,210 | 1,190 | 1,210 | 275,000 | 1,210 |
| 1995-03-14 | 1,200 | 1,210 | 1,190 | 1,200 | 90,000 | 1,200 |
| 1995-03-13 | 1,200 | 1,210 | 1,180 | 1,200 | 282,000 | 1,200 |
| 1995-03-10 | 1,210 | 1,210 | 1,200 | 1,210 | 118,000 | 1,210 |
| 1995-03-09 | 1,200 | 1,210 | 1,200 | 1,210 | 46,000 | 1,210 |
| 1995-03-08 | 1,210 | 1,210 | 1,200 | 1,200 | 81,000 | 1,200 |
| 1995-03-07 | 1,220 | 1,230 | 1,210 | 1,210 | 63,000 | 1,210 |
| 1995-03-06 | 1,230 | 1,230 | 1,210 | 1,220 | 101,000 | 1,220 |
| 1995-03-03 | 1,210 | 1,260 | 1,210 | 1,250 | 376,000 | 1,250 |
| 1995-03-02 | 1,240 | 1,240 | 1,220 | 1,230 | 71,000 | 1,230 |
| 1995-03-01 | 1,230 | 1,240 | 1,210 | 1,220 | 51,000 | 1,220 |
| 1995-02-28 | 1,220 | 1,240 | 1,220 | 1,230 | 29,000 | 1,230 |
| 1995-02-27 | 1,200 | 1,210 | 1,200 | 1,200 | 102,000 | 1,200 |
| 1995-02-24 | 1,250 | 1,250 | 1,240 | 1,240 | 127,000 | 1,240 |
| 1995-02-23 | 1,250 | 1,260 | 1,240 | 1,250 | 215,000 | 1,250 |
| 1995-02-22 | 1,260 | 1,280 | 1,260 | 1,260 | 417,000 | 1,260 |
| 1995-02-21 | 1,250 | 1,260 | 1,240 | 1,260 | 172,000 | 1,260 |
| 1995-02-20 | 1,240 | 1,250 | 1,230 | 1,240 | 386,000 | 1,240 |
| 1995-02-17 | 1,220 | 1,240 | 1,220 | 1,230 | 84,000 | 1,230 |
| 1995-02-16 | 1,220 | 1,230 | 1,220 | 1,220 | 60,000 | 1,220 |
| 1995-02-15 | 1,230 | 1,240 | 1,220 | 1,220 | 107,000 | 1,220 |
| 1995-02-14 | 1,240 | 1,240 | 1,230 | 1,240 | 62,000 | 1,240 |
| 1995-02-13 | 1,230 | 1,260 | 1,230 | 1,260 | 82,000 | 1,260 |
| 1995-02-10 | 1,230 | 1,230 | 1,220 | 1,230 | 49,000 | 1,230 |
| 1995-02-09 | 1,230 | 1,240 | 1,220 | 1,230 | 142,000 | 1,230 |
| 1995-02-08 | 1,250 | 1,250 | 1,230 | 1,240 | 191,000 | 1,240 |
| 1995-02-07 | 1,270 | 1,270 | 1,250 | 1,260 | 105,000 | 1,260 |
| 1995-02-06 | 1,270 | 1,270 | 1,260 | 1,270 | 65,000 | 1,270 |
| 1995-02-03 | 1,280 | 1,280 | 1,270 | 1,280 | 64,000 | 1,280 |
| 1995-02-02 | 1,270 | 1,290 | 1,270 | 1,290 | 249,000 | 1,290 |
| 1995-02-01 | 1,280 | 1,290 | 1,280 | 1,290 | 170,000 | 1,290 |
| 1995-01-31 | 1,290 | 1,290 | 1,280 | 1,280 | 353,000 | 1,280 |
| 1995-01-30 | 1,280 | 1,290 | 1,280 | 1,280 | 224,000 | 1,280 |
| 1995-01-27 | 1,290 | 1,290 | 1,280 | 1,280 | 267,000 | 1,280 |
| 1995-01-26 | 1,310 | 1,320 | 1,290 | 1,310 | 146,000 | 1,310 |
| 1995-01-25 | 1,300 | 1,320 | 1,300 | 1,310 | 1,656,000 | 1,310 |
| 1995-01-24 | 1,290 | 1,310 | 1,290 | 1,300 | 174,000 | 1,300 |
| 1995-01-23 | 1,340 | 1,350 | 1,290 | 1,290 | 369,000 | 1,290 |
| 1995-01-20 | 1,370 | 1,370 | 1,340 | 1,340 | 233,000 | 1,340 |
| 1995-01-19 | 1,350 | 1,380 | 1,350 | 1,370 | 109,000 | 1,370 |
| 1995-01-18 | 1,360 | 1,360 | 1,350 | 1,350 | 26,000 | 1,350 |
| 1995-01-17 | 1,370 | 1,370 | 1,360 | 1,370 | 47,000 | 1,370 |
| 1995-01-13 | 1,360 | 1,370 | 1,360 | 1,370 | 130,000 | 1,370 |
| 1995-01-12 | 1,380 | 1,380 | 1,370 | 1,380 | 51,000 | 1,380 |
| 1995-01-11 | 1,370 | 1,400 | 1,370 | 1,400 | 57,000 | 1,400 |
| 1995-01-10 | 1,360 | 1,370 | 1,360 | 1,370 | 64,000 | 1,370 |
| 1995-01-09 | 1,370 | 1,380 | 1,360 | 1,370 | 38,000 | 1,370 |
| 1995-01-06 | 1,380 | 1,380 | 1,370 | 1,370 | 63,000 | 1,370 |
| 1995-01-05 | 1,390 | 1,390 | 1,380 | 1,380 | 116,000 | 1,380 |
| 1995-01-04 | 1,380 | 1,390 | 1,380 | 1,390 | 31,000 | 1,390 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
