8058 三菱商事(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 | 1,270 | 1,260 | 1,270 | 353,000 | 423.33 |
| 1995-12-28 | 1,260 | 1,270 | 1,250 | 1,270 | 1,164,000 | 423.33 |
| 1995-12-27 | 1,240 | 1,250 | 1,230 | 1,240 | 659,000 | 413.33 |
| 1995-12-26 | 1,240 | 1,240 | 1,220 | 1,230 | 719,000 | 410 |
| 1995-12-25 | 1,250 | 1,250 | 1,230 | 1,240 | 579,000 | 413.33 |
| 1995-12-22 | 1,240 | 1,250 | 1,230 | 1,240 | 1,804,000 | 413.33 |
| 1995-12-21 | 1,240 | 1,240 | 1,230 | 1,240 | 1,494,000 | 413.33 |
| 1995-12-20 | 1,230 | 1,240 | 1,220 | 1,240 | 1,473,000 | 413.33 |
| 1995-12-19 | 1,220 | 1,230 | 1,190 | 1,210 | 593,000 | 403.33 |
| 1995-12-18 | 1,250 | 1,250 | 1,230 | 1,230 | 508,000 | 410 |
| 1995-12-15 | 1,260 | 1,260 | 1,230 | 1,240 | 636,000 | 413.33 |
| 1995-12-14 | 1,240 | 1,260 | 1,230 | 1,260 | 727,000 | 420 |
| 1995-12-13 | 1,250 | 1,260 | 1,240 | 1,250 | 1,508,000 | 416.67 |
| 1995-12-12 | 1,250 | 1,250 | 1,240 | 1,250 | 758,000 | 416.67 |
| 1995-12-11 | 1,260 | 1,260 | 1,240 | 1,250 | 837,000 | 416.67 |
| 1995-12-08 | 1,250 | 1,260 | 1,230 | 1,250 | 3,385,000 | 416.67 |
| 1995-12-07 | 1,230 | 1,270 | 1,220 | 1,270 | 1,995,000 | 423.33 |
| 1995-12-06 | 1,220 | 1,240 | 1,210 | 1,230 | 922,000 | 410 |
| 1995-12-05 | 1,230 | 1,230 | 1,220 | 1,220 | 754,000 | 406.67 |
| 1995-12-04 | 1,230 | 1,230 | 1,210 | 1,220 | 934,000 | 406.67 |
| 1995-12-01 | 1,220 | 1,230 | 1,200 | 1,220 | 1,285,000 | 406.67 |
| 1995-11-30 | 1,200 | 1,220 | 1,200 | 1,220 | 1,467,000 | 406.67 |
| 1995-11-29 | 1,190 | 1,200 | 1,190 | 1,190 | 494,000 | 396.67 |
| 1995-11-28 | 1,200 | 1,200 | 1,190 | 1,190 | 664,000 | 396.67 |
| 1995-11-27 | 1,190 | 1,200 | 1,180 | 1,200 | 914,000 | 400 |
| 1995-11-24 | 1,180 | 1,190 | 1,170 | 1,180 | 631,000 | 393.33 |
| 1995-11-22 | 1,190 | 1,190 | 1,170 | 1,190 | 750,000 | 396.67 |
| 1995-11-21 | 1,180 | 1,190 | 1,170 | 1,180 | 833,000 | 393.33 |
| 1995-11-20 | 1,150 | 1,180 | 1,150 | 1,170 | 1,257,000 | 390 |
| 1995-11-17 | 1,140 | 1,150 | 1,130 | 1,150 | 681,000 | 383.33 |
| 1995-11-16 | 1,130 | 1,140 | 1,110 | 1,140 | 770,000 | 380 |
| 1995-11-15 | 1,120 | 1,120 | 1,110 | 1,120 | 357,000 | 373.33 |
| 1995-11-14 | 1,120 | 1,120 | 1,110 | 1,120 | 419,000 | 373.33 |
| 1995-11-13 | 1,120 | 1,120 | 1,100 | 1,110 | 256,000 | 370 |
| 1995-11-10 | 1,130 | 1,140 | 1,100 | 1,120 | 671,000 | 373.33 |
| 1995-11-09 | 1,130 | 1,150 | 1,130 | 1,130 | 773,000 | 376.67 |
| 1995-11-08 | 1,140 | 1,140 | 1,130 | 1,130 | 526,000 | 376.67 |
| 1995-11-07 | 1,140 | 1,150 | 1,130 | 1,140 | 616,000 | 380 |
| 1995-11-06 | 1,150 | 1,150 | 1,140 | 1,150 | 626,000 | 383.33 |
| 1995-11-02 | 1,120 | 1,140 | 1,110 | 1,140 | 513,000 | 380 |
| 1995-11-01 | 1,130 | 1,130 | 1,100 | 1,120 | 552,000 | 373.33 |
| 1995-10-31 | 1,110 | 1,130 | 1,100 | 1,130 | 722,000 | 376.67 |
| 1995-10-30 | 1,090 | 1,110 | 1,090 | 1,100 | 466,000 | 366.67 |
| 1995-10-27 | 1,120 | 1,120 | 1,090 | 1,090 | 819,000 | 363.33 |
| 1995-10-26 | 1,140 | 1,140 | 1,120 | 1,130 | 766,000 | 376.67 |
| 1995-10-25 | 1,140 | 1,140 | 1,120 | 1,130 | 652,000 | 376.67 |
| 1995-10-24 | 1,140 | 1,150 | 1,130 | 1,130 | 575,000 | 376.67 |
| 1995-10-23 | 1,150 | 1,150 | 1,130 | 1,140 | 726,000 | 380 |
| 1995-10-20 | 1,130 | 1,160 | 1,120 | 1,160 | 804,000 | 386.67 |
| 1995-10-19 | 1,120 | 1,130 | 1,110 | 1,120 | 479,000 | 373.33 |
| 1995-10-18 | 1,120 | 1,130 | 1,110 | 1,120 | 380,000 | 373.33 |
| 1995-10-17 | 1,110 | 1,120 | 1,110 | 1,120 | 955,000 | 373.33 |
| 1995-10-16 | 1,130 | 1,130 | 1,120 | 1,120 | 340,000 | 373.33 |
| 1995-10-13 | 1,110 | 1,120 | 1,110 | 1,110 | 430,000 | 370 |
| 1995-10-12 | 1,120 | 1,130 | 1,110 | 1,120 | 377,000 | 373.33 |
| 1995-10-11 | 1,120 | 1,130 | 1,110 | 1,120 | 654,000 | 373.33 |
| 1995-10-09 | 1,150 | 1,160 | 1,120 | 1,120 | 435,000 | 373.33 |
| 1995-10-06 | 1,130 | 1,150 | 1,130 | 1,150 | 653,000 | 383.33 |
| 1995-10-05 | 1,120 | 1,130 | 1,110 | 1,130 | 506,000 | 376.67 |
| 1995-10-04 | 1,120 | 1,130 | 1,110 | 1,110 | 287,000 | 370 |
| 1995-10-03 | 1,110 | 1,120 | 1,100 | 1,120 | 335,000 | 373.33 |
| 1995-10-02 | 1,120 | 1,130 | 1,100 | 1,110 | 388,000 | 370 |
| 1995-09-29 | 1,100 | 1,120 | 1,090 | 1,110 | 388,000 | 370 |
| 1995-09-28 | 1,100 | 1,120 | 1,090 | 1,090 | 486,000 | 363.33 |
| 1995-09-27 | 1,100 | 1,110 | 1,070 | 1,100 | 326,000 | 366.67 |
| 1995-09-26 | 1,110 | 1,120 | 1,090 | 1,110 | 464,000 | 370 |
| 1995-09-25 | 1,110 | 1,130 | 1,100 | 1,120 | 635,000 | 373.33 |
| 1995-09-22 | 1,080 | 1,100 | 1,070 | 1,090 | 620,000 | 363.33 |
| 1995-09-21 | 1,100 | 1,100 | 1,090 | 1,100 | 561,000 | 366.67 |
| 1995-09-20 | 1,160 | 1,160 | 1,120 | 1,120 | 1,450,000 | 373.33 |
| 1995-09-19 | 1,110 | 1,120 | 1,100 | 1,120 | 543,000 | 373.33 |
| 1995-09-18 | 1,150 | 1,150 | 1,110 | 1,110 | 565,000 | 370 |
| 1995-09-14 | 1,150 | 1,160 | 1,140 | 1,150 | 891,000 | 383.33 |
| 1995-09-13 | 1,130 | 1,140 | 1,120 | 1,140 | 783,000 | 380 |
| 1995-09-12 | 1,140 | 1,160 | 1,120 | 1,130 | 1,674,000 | 376.67 |
| 1995-09-11 | 1,080 | 1,120 | 1,070 | 1,120 | 1,838,000 | 373.33 |
| 1995-09-08 | 1,080 | 1,100 | 1,050 | 1,080 | 5,780,000 | 360 |
| 1995-09-07 | 1,040 | 1,040 | 1,020 | 1,030 | 433,000 | 343.33 |
| 1995-09-06 | 1,060 | 1,060 | 1,040 | 1,040 | 896,000 | 346.67 |
| 1995-09-05 | 1,060 | 1,060 | 1,050 | 1,060 | 550,000 | 353.33 |
| 1995-09-04 | 1,080 | 1,080 | 1,060 | 1,060 | 509,000 | 353.33 |
| 1995-09-01 | 1,050 | 1,080 | 1,050 | 1,080 | 562,000 | 360 |
| 1995-08-31 | 1,060 | 1,080 | 1,050 | 1,080 | 568,000 | 360 |
| 1995-08-30 | 1,080 | 1,100 | 1,070 | 1,070 | 1,457,000 | 356.67 |
| 1995-08-29 | 1,070 | 1,080 | 1,060 | 1,080 | 716,000 | 360 |
| 1995-08-28 | 1,070 | 1,080 | 1,060 | 1,060 | 566,000 | 353.33 |
| 1995-08-25 | 1,070 | 1,080 | 1,060 | 1,070 | 1,264,000 | 356.67 |
| 1995-08-24 | 1,070 | 1,070 | 1,050 | 1,060 | 630,000 | 353.33 |
| 1995-08-23 | 1,070 | 1,070 | 1,060 | 1,070 | 896,000 | 356.67 |
| 1995-08-22 | 1,060 | 1,080 | 1,050 | 1,060 | 1,589,000 | 353.33 |
| 1995-08-21 | 1,050 | 1,060 | 1,050 | 1,050 | 384,000 | 350 |
| 1995-08-18 | 1,060 | 1,080 | 1,050 | 1,070 | 2,061,000 | 356.67 |
| 1995-08-17 | 1,060 | 1,060 | 1,050 | 1,050 | 1,436,000 | 350 |
| 1995-08-16 | 1,070 | 1,080 | 1,050 | 1,070 | 3,834,000 | 356.67 |
| 1995-08-15 | 1,010 | 1,040 | 1,000 | 1,040 | 1,066,000 | 346.67 |
| 1995-08-14 | 1,010 | 1,020 | 1,000 | 1,010 | 373,000 | 336.67 |
| 1995-08-11 | 1,030 | 1,030 | 1,000 | 1,010 | 920,000 | 336.67 |
| 1995-08-10 | 1,030 | 1,030 | 1,020 | 1,030 | 428,000 | 343.33 |
| 1995-08-09 | 1,040 | 1,040 | 1,020 | 1,040 | 409,000 | 346.67 |
| 1995-08-08 | 1,040 | 1,040 | 1,020 | 1,040 | 395,000 | 346.67 |
| 1995-08-07 | 1,040 | 1,040 | 1,030 | 1,040 | 406,000 | 346.67 |
| 1995-08-04 | 1,040 | 1,040 | 1,030 | 1,040 | 533,000 | 346.67 |
| 1995-08-03 | 1,050 | 1,060 | 1,020 | 1,040 | 1,512,000 | 346.67 |
| 1995-08-02 | 1,020 | 1,040 | 1,010 | 1,040 | 688,000 | 346.67 |
| 1995-08-01 | 1,030 | 1,040 | 1,020 | 1,030 | 242,000 | 343.33 |
| 1995-07-31 | 1,040 | 1,050 | 1,030 | 1,040 | 1,879,000 | 346.67 |
| 1995-07-28 | 1,020 | 1,040 | 1,020 | 1,030 | 554,000 | 343.33 |
| 1995-07-27 | 1,020 | 1,040 | 1,020 | 1,020 | 608,000 | 340 |
| 1995-07-26 | 1,010 | 1,030 | 1,010 | 1,030 | 380,000 | 343.33 |
| 1995-07-25 | 1,040 | 1,040 | 1,010 | 1,010 | 778,000 | 336.67 |
| 1995-07-24 | 1,040 | 1,040 | 1,030 | 1,040 | 490,000 | 346.67 |
| 1995-07-21 | 1,030 | 1,040 | 1,020 | 1,040 | 488,000 | 346.67 |
| 1995-07-20 | 1,010 | 1,040 | 1,000 | 1,040 | 781,000 | 346.67 |
| 1995-07-19 | 1,020 | 1,030 | 1,020 | 1,020 | 526,000 | 340 |
| 1995-07-18 | 1,040 | 1,040 | 1,030 | 1,030 | 787,000 | 343.33 |
| 1995-07-17 | 1,030 | 1,040 | 1,020 | 1,020 | 413,000 | 340 |
| 1995-07-14 | 1,040 | 1,040 | 1,020 | 1,030 | 582,000 | 343.33 |
| 1995-07-13 | 1,040 | 1,050 | 1,030 | 1,030 | 451,000 | 343.33 |
| 1995-07-12 | 1,050 | 1,050 | 1,030 | 1,030 | 978,000 | 343.33 |
| 1995-07-11 | 1,020 | 1,040 | 1,000 | 1,040 | 768,000 | 346.67 |
| 1995-07-10 | 1,020 | 1,040 | 1,000 | 1,010 | 1,009,000 | 336.67 |
| 1995-07-07 | 980 | 1,020 | 980 | 1,000 | 2,512,000 | 333.33 |
| 1995-07-06 | 977 | 984 | 960 | 972 | 485,000 | 324 |
| 1995-07-05 | 980 | 988 | 977 | 985 | 896,000 | 328.33 |
| 1995-07-04 | 962 | 977 | 954 | 972 | 388,000 | 324 |
| 1995-07-03 | 966 | 966 | 950 | 962 | 488,000 | 320.67 |
| 1995-06-30 | 950 | 965 | 950 | 965 | 351,000 | 321.67 |
| 1995-06-29 | 986 | 986 | 957 | 960 | 436,000 | 320 |
| 1995-06-28 | 966 | 977 | 960 | 966 | 316,000 | 322 |
| 1995-06-27 | 988 | 988 | 976 | 985 | 964,000 | 328.33 |
| 1995-06-26 | 998 | 1,010 | 987 | 990 | 935,000 | 330 |
| 1995-06-23 | 972 | 980 | 965 | 978 | 625,000 | 326 |
| 1995-06-22 | 960 | 960 | 943 | 952 | 447,000 | 317.33 |
| 1995-06-21 | 905 | 950 | 898 | 950 | 283,000 | 316.67 |
| 1995-06-20 | 918 | 918 | 896 | 896 | 416,000 | 298.67 |
| 1995-06-19 | 913 | 914 | 900 | 900 | 416,000 | 300 |
| 1995-06-16 | 950 | 950 | 905 | 913 | 427,000 | 304.33 |
| 1995-06-15 | 911 | 932 | 890 | 932 | 630,000 | 310.67 |
| 1995-06-14 | 914 | 918 | 908 | 910 | 194,000 | 303.33 |
| 1995-06-13 | 920 | 923 | 905 | 905 | 459,000 | 301.67 |
| 1995-06-12 | 920 | 928 | 912 | 920 | 590,000 | 306.67 |
| 1995-06-09 | 925 | 929 | 909 | 920 | 1,850,000 | 306.67 |
| 1995-06-08 | 960 | 960 | 950 | 950 | 919,000 | 316.67 |
| 1995-06-07 | 973 | 974 | 964 | 965 | 494,000 | 321.67 |
| 1995-06-06 | 983 | 983 | 974 | 974 | 216,000 | 324.67 |
| 1995-06-05 | 988 | 989 | 981 | 984 | 219,000 | 328 |
| 1995-06-02 | 966 | 987 | 966 | 980 | 429,000 | 326.67 |
| 1995-06-01 | 973 | 973 | 960 | 965 | 174,000 | 321.67 |
| 1995-05-31 | 968 | 968 | 956 | 968 | 515,000 | 322.67 |
| 1995-05-30 | 970 | 972 | 968 | 968 | 473,000 | 322.67 |
| 1995-05-29 | 969 | 978 | 963 | 972 | 303,000 | 324 |
| 1995-05-26 | 971 | 989 | 970 | 989 | 362,000 | 329.67 |
| 1995-05-25 | 995 | 995 | 975 | 977 | 526,000 | 325.67 |
| 1995-05-24 | 990 | 1,000 | 990 | 997 | 568,000 | 332.33 |
| 1995-05-23 | 988 | 990 | 977 | 990 | 310,000 | 330 |
| 1995-05-22 | 978 | 988 | 961 | 988 | 463,000 | 329.33 |
| 1995-05-19 | 981 | 985 | 976 | 983 | 1,938,000 | 327.67 |
| 1995-05-18 | 1,000 | 1,010 | 998 | 1,010 | 758,000 | 336.67 |
| 1995-05-17 | 1,000 | 1,010 | 993 | 999 | 1,086,000 | 333 |
| 1995-05-16 | 1,040 | 1,040 | 1,010 | 1,010 | 820,000 | 336.67 |
| 1995-05-15 | 1,040 | 1,040 | 1,020 | 1,040 | 678,000 | 346.67 |
| 1995-05-12 | 1,040 | 1,050 | 1,020 | 1,030 | 1,022,000 | 343.33 |
| 1995-05-11 | 1,050 | 1,050 | 1,030 | 1,040 | 868,000 | 346.67 |
| 1995-05-10 | 1,040 | 1,050 | 1,030 | 1,050 | 262,000 | 350 |
| 1995-05-09 | 1,040 | 1,050 | 1,030 | 1,040 | 338,000 | 346.67 |
| 1995-05-08 | 1,070 | 1,070 | 1,030 | 1,040 | 1,234,000 | 346.67 |
| 1995-05-02 | 1,050 | 1,070 | 1,040 | 1,070 | 588,000 | 356.67 |
| 1995-05-01 | 1,040 | 1,050 | 1,040 | 1,040 | 217,000 | 346.67 |
| 1995-04-28 | 1,050 | 1,060 | 1,040 | 1,060 | 407,000 | 353.33 |
| 1995-04-27 | 1,080 | 1,080 | 1,040 | 1,050 | 843,000 | 350 |
| 1995-04-26 | 1,050 | 1,070 | 1,050 | 1,060 | 402,000 | 353.33 |
| 1995-04-25 | 1,080 | 1,080 | 1,050 | 1,060 | 764,000 | 353.33 |
| 1995-04-24 | 1,090 | 1,110 | 1,060 | 1,070 | 965,000 | 356.67 |
| 1995-04-21 | 1,060 | 1,070 | 1,060 | 1,070 | 933,000 | 356.67 |
| 1995-04-20 | 1,050 | 1,060 | 1,050 | 1,060 | 985,000 | 353.33 |
| 1995-04-19 | 1,030 | 1,060 | 1,020 | 1,040 | 826,000 | 346.67 |
| 1995-04-18 | 1,030 | 1,040 | 1,020 | 1,020 | 455,000 | 340 |
| 1995-04-17 | 1,000 | 1,040 | 1,000 | 1,040 | 598,000 | 346.67 |
| 1995-04-14 | 1,000 | 1,020 | 1,000 | 1,000 | 1,430,000 | 333.33 |
| 1995-04-13 | 993 | 1,010 | 990 | 997 | 429,000 | 332.33 |
| 1995-04-12 | 1,000 | 1,010 | 991 | 996 | 549,000 | 332 |
| 1995-04-11 | 990 | 1,030 | 987 | 1,020 | 493,000 | 340 |
| 1995-04-10 | 959 | 995 | 955 | 983 | 569,000 | 327.67 |
| 1995-04-07 | 965 | 969 | 951 | 952 | 533,000 | 317.33 |
| 1995-04-06 | 977 | 980 | 966 | 970 | 709,000 | 323.33 |
| 1995-04-05 | 985 | 990 | 971 | 975 | 576,000 | 325 |
| 1995-04-04 | 980 | 990 | 965 | 985 | 1,428,000 | 328.33 |
| 1995-04-03 | 1,020 | 1,020 | 967 | 970 | 1,355,000 | 323.33 |
| 1995-03-31 | 1,080 | 1,100 | 1,010 | 1,050 | 1,601,000 | 350 |
| 1995-03-30 | 1,050 | 1,070 | 1,050 | 1,050 | 426,000 | 350 |
| 1995-03-29 | 1,080 | 1,080 | 1,060 | 1,070 | 971,000 | 356.67 |
| 1995-03-28 | 1,050 | 1,090 | 1,050 | 1,090 | 1,077,000 | 363.33 |
| 1995-03-27 | 1,000 | 1,050 | 1,000 | 1,040 | 856,000 | 346.67 |
| 1995-03-24 | 986 | 992 | 971 | 978 | 740,000 | 326 |
| 1995-03-23 | 1,000 | 1,010 | 982 | 991 | 700,000 | 330.33 |
| 1995-03-22 | 1,020 | 1,030 | 1,000 | 1,000 | 504,000 | 333.33 |
| 1995-03-20 | 1,010 | 1,020 | 1,000 | 1,010 | 1,124,000 | 336.67 |
| 1995-03-17 | 1,040 | 1,050 | 1,020 | 1,030 | 727,000 | 343.33 |
| 1995-03-16 | 1,030 | 1,050 | 1,030 | 1,040 | 885,000 | 346.67 |
| 1995-03-15 | 1,020 | 1,050 | 1,020 | 1,050 | 773,000 | 350 |
| 1995-03-14 | 1,020 | 1,020 | 1,010 | 1,020 | 488,000 | 340 |
| 1995-03-13 | 1,020 | 1,020 | 1,000 | 1,020 | 1,275,000 | 340 |
| 1995-03-10 | 1,010 | 1,020 | 1,010 | 1,020 | 2,836,000 | 340 |
| 1995-03-09 | 1,010 | 1,030 | 1,010 | 1,010 | 771,000 | 336.67 |
| 1995-03-08 | 1,010 | 1,020 | 996 | 1,000 | 1,344,000 | 333.33 |
| 1995-03-07 | 1,040 | 1,040 | 1,020 | 1,020 | 911,000 | 340 |
| 1995-03-06 | 1,030 | 1,040 | 1,020 | 1,030 | 370,000 | 343.33 |
| 1995-03-03 | 1,030 | 1,030 | 1,020 | 1,020 | 917,000 | 340 |
| 1995-03-02 | 1,030 | 1,050 | 1,020 | 1,030 | 803,000 | 343.33 |
| 1995-03-01 | 1,030 | 1,030 | 986 | 995 | 991,000 | 331.67 |
| 1995-02-28 | 980 | 1,040 | 978 | 1,040 | 945,000 | 346.67 |
| 1995-02-27 | 990 | 990 | 940 | 950 | 709,000 | 316.67 |
| 1995-02-24 | 1,030 | 1,030 | 1,010 | 1,010 | 350,000 | 336.67 |
| 1995-02-23 | 1,030 | 1,030 | 1,000 | 1,010 | 697,000 | 336.67 |
| 1995-02-22 | 1,030 | 1,040 | 1,020 | 1,020 | 811,000 | 340 |
| 1995-02-21 | 1,030 | 1,030 | 1,010 | 1,020 | 1,411,000 | 340 |
| 1995-02-20 | 1,040 | 1,040 | 1,030 | 1,040 | 517,000 | 346.67 |
| 1995-02-17 | 1,000 | 1,060 | 1,000 | 1,050 | 1,145,000 | 350 |
| 1995-02-16 | 1,040 | 1,040 | 1,020 | 1,020 | 612,000 | 340 |
| 1995-02-15 | 1,060 | 1,070 | 1,040 | 1,040 | 496,000 | 346.67 |
| 1995-02-14 | 1,080 | 1,090 | 1,060 | 1,070 | 732,000 | 356.67 |
| 1995-02-13 | 1,080 | 1,090 | 1,070 | 1,090 | 365,000 | 363.33 |
| 1995-02-10 | 1,090 | 1,090 | 1,070 | 1,090 | 759,000 | 363.33 |
| 1995-02-09 | 1,100 | 1,110 | 1,080 | 1,090 | 713,000 | 363.33 |
| 1995-02-08 | 1,140 | 1,140 | 1,110 | 1,140 | 497,000 | 380 |
| 1995-02-07 | 1,140 | 1,150 | 1,140 | 1,150 | 152,000 | 383.33 |
| 1995-02-06 | 1,150 | 1,150 | 1,140 | 1,150 | 339,000 | 383.33 |
| 1995-02-03 | 1,150 | 1,160 | 1,130 | 1,140 | 651,000 | 380 |
| 1995-02-02 | 1,140 | 1,160 | 1,140 | 1,140 | 491,000 | 380 |
| 1995-02-01 | 1,150 | 1,160 | 1,140 | 1,160 | 1,182,000 | 386.67 |
| 1995-01-31 | 1,170 | 1,170 | 1,150 | 1,150 | 485,000 | 383.33 |
| 1995-01-30 | 1,160 | 1,190 | 1,160 | 1,180 | 703,000 | 393.33 |
| 1995-01-27 | 1,160 | 1,160 | 1,140 | 1,150 | 658,000 | 383.33 |
| 1995-01-26 | 1,150 | 1,170 | 1,150 | 1,150 | 706,000 | 383.33 |
| 1995-01-25 | 1,160 | 1,180 | 1,140 | 1,140 | 784,000 | 380 |
| 1995-01-24 | 1,140 | 1,160 | 1,130 | 1,140 | 1,210,000 | 380 |
| 1995-01-23 | 1,180 | 1,190 | 1,110 | 1,140 | 1,508,000 | 380 |
| 1995-01-20 | 1,210 | 1,210 | 1,180 | 1,180 | 1,152,000 | 393.33 |
| 1995-01-19 | 1,240 | 1,240 | 1,200 | 1,210 | 956,000 | 403.33 |
| 1995-01-18 | 1,240 | 1,250 | 1,230 | 1,240 | 336,000 | 413.33 |
| 1995-01-17 | 1,250 | 1,250 | 1,230 | 1,240 | 428,000 | 413.33 |
| 1995-01-13 | 1,260 | 1,260 | 1,230 | 1,240 | 1,470,000 | 413.33 |
| 1995-01-12 | 1,290 | 1,290 | 1,260 | 1,260 | 1,610,000 | 420 |
| 1995-01-11 | 1,270 | 1,300 | 1,270 | 1,300 | 998,000 | 433.33 |
| 1995-01-10 | 1,260 | 1,280 | 1,260 | 1,270 | 411,000 | 423.33 |
| 1995-01-09 | 1,290 | 1,290 | 1,270 | 1,270 | 299,000 | 423.33 |
| 1995-01-06 | 1,300 | 1,300 | 1,280 | 1,290 | 229,000 | 430 |
| 1995-01-05 | 1,310 | 1,310 | 1,290 | 1,300 | 209,000 | 433.33 |
| 1995-01-04 | 1,310 | 1,310 | 1,310 | 1,310 | 66,000 | 436.67 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株
