8154 加賀電子(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 | 1,420 | 1,440 | 1,410 | 1,440 | 18,000 | 1,309.09 |
| 1995-12-28 | 1,430 | 1,430 | 1,380 | 1,380 | 4,000 | 1,254.55 |
| 1995-12-27 | 1,400 | 1,420 | 1,400 | 1,420 | 13,000 | 1,290.91 |
| 1995-12-26 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,254.55 |
| 1995-12-25 | 1,370 | 1,380 | 1,370 | 1,380 | 14,000 | 1,254.55 |
| 1995-12-22 | 1,420 | 1,420 | 1,380 | 1,380 | 6,000 | 1,254.55 |
| 1995-12-21 | 1,400 | 1,420 | 1,400 | 1,420 | 11,000 | 1,290.91 |
| 1995-12-20 | 1,370 | 1,420 | 1,360 | 1,400 | 11,000 | 1,272.73 |
| 1995-12-19 | 1,380 | 1,380 | 1,370 | 1,370 | 4,000 | 1,245.45 |
| 1995-12-18 | 1,360 | 1,400 | 1,350 | 1,400 | 8,000 | 1,272.73 |
| 1995-12-15 | 1,380 | 1,380 | 1,350 | 1,350 | 24,000 | 1,227.27 |
| 1995-12-14 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 | 1,254.55 |
| 1995-12-13 | 1,410 | 1,410 | 1,390 | 1,400 | 12,000 | 1,272.73 |
| 1995-12-12 | 1,430 | 1,430 | 1,400 | 1,400 | 19,000 | 1,272.73 |
| 1995-12-11 | 1,430 | 1,470 | 1,410 | 1,410 | 18,000 | 1,281.82 |
| 1995-12-08 | 1,470 | 1,470 | 1,410 | 1,410 | 15,000 | 1,281.82 |
| 1995-12-07 | 1,460 | 1,470 | 1,450 | 1,470 | 11,000 | 1,336.36 |
| 1995-12-06 | 1,450 | 1,470 | 1,440 | 1,470 | 27,000 | 1,336.36 |
| 1995-12-05 | 1,460 | 1,460 | 1,440 | 1,440 | 20,000 | 1,309.09 |
| 1995-12-04 | 1,500 | 1,500 | 1,450 | 1,450 | 54,000 | 1,318.18 |
| 1995-12-01 | 1,440 | 1,480 | 1,430 | 1,480 | 43,000 | 1,345.45 |
| 1995-11-30 | 1,390 | 1,420 | 1,390 | 1,420 | 22,000 | 1,290.91 |
| 1995-11-29 | 1,400 | 1,400 | 1,380 | 1,380 | 49,000 | 1,254.55 |
| 1995-11-28 | 1,420 | 1,420 | 1,380 | 1,380 | 17,000 | 1,254.55 |
| 1995-11-27 | 1,400 | 1,420 | 1,400 | 1,400 | 10,000 | 1,272.73 |
| 1995-11-24 | 1,380 | 1,380 | 1,380 | 1,380 | 14,000 | 1,254.55 |
| 1995-11-22 | 1,390 | 1,390 | 1,370 | 1,380 | 27,000 | 1,254.55 |
| 1995-11-21 | 1,400 | 1,400 | 1,360 | 1,390 | 11,000 | 1,263.64 |
| 1995-11-20 | 1,390 | 1,390 | 1,360 | 1,360 | 13,000 | 1,236.36 |
| 1995-11-17 | 1,400 | 1,400 | 1,390 | 1,390 | 8,000 | 1,263.64 |
| 1995-11-16 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,254.55 |
| 1995-11-15 | 1,370 | 1,380 | 1,360 | 1,360 | 21,000 | 1,236.36 |
| 1995-11-14 | 1,410 | 1,410 | 1,360 | 1,360 | 3,000 | 1,236.36 |
| 1995-11-13 | 1,370 | 1,400 | 1,370 | 1,390 | 6,000 | 1,263.64 |
| 1995-11-10 | 1,370 | 1,390 | 1,360 | 1,360 | 8,000 | 1,236.36 |
| 1995-11-09 | 1,380 | 1,380 | 1,350 | 1,350 | 10,000 | 1,227.27 |
| 1995-11-08 | 1,400 | 1,420 | 1,390 | 1,400 | 8,000 | 1,272.73 |
| 1995-11-07 | 1,400 | 1,400 | 1,400 | 1,400 | 11,000 | 1,272.73 |
| 1995-11-06 | 1,430 | 1,450 | 1,420 | 1,420 | 38,000 | 1,290.91 |
| 1995-11-02 | 1,420 | 1,420 | 1,390 | 1,410 | 4,000 | 1,281.82 |
| 1995-11-01 | 1,440 | 1,440 | 1,390 | 1,390 | 3,000 | 1,263.64 |
| 1995-10-31 | 1,380 | 1,420 | 1,380 | 1,420 | 8,000 | 1,290.91 |
| 1995-10-27 | 1,380 | 1,400 | 1,380 | 1,390 | 16,000 | 1,263.64 |
| 1995-10-26 | 1,410 | 1,410 | 1,360 | 1,360 | 19,000 | 1,236.36 |
| 1995-10-25 | 1,420 | 1,420 | 1,410 | 1,410 | 13,000 | 1,281.82 |
| 1995-10-24 | 1,450 | 1,450 | 1,420 | 1,420 | 22,000 | 1,290.91 |
| 1995-10-23 | 1,470 | 1,470 | 1,450 | 1,450 | 29,000 | 1,318.18 |
| 1995-10-20 | 1,490 | 1,500 | 1,460 | 1,470 | 146,000 | 1,336.36 |
| 1995-10-19 | 1,400 | 1,590 | 1,400 | 1,550 | 244,000 | 1,409.09 |
| 1995-10-18 | 1,370 | 1,400 | 1,330 | 1,390 | 96,000 | 1,263.64 |
| 1995-10-17 | 1,370 | 1,370 | 1,330 | 1,330 | 8,000 | 1,209.09 |
| 1995-10-16 | 1,380 | 1,390 | 1,380 | 1,390 | 5,000 | 1,263.64 |
| 1995-10-13 | 1,350 | 1,380 | 1,330 | 1,380 | 8,000 | 1,254.55 |
| 1995-10-12 | 1,370 | 1,370 | 1,330 | 1,360 | 8,000 | 1,236.36 |
| 1995-10-11 | 1,440 | 1,440 | 1,400 | 1,400 | 9,000 | 1,272.73 |
| 1995-10-09 | 1,440 | 1,470 | 1,400 | 1,450 | 14,000 | 1,318.18 |
| 1995-10-06 | 1,480 | 1,480 | 1,430 | 1,450 | 54,000 | 1,318.18 |
| 1995-10-05 | 1,400 | 1,480 | 1,400 | 1,480 | 123,000 | 1,345.45 |
| 1995-10-04 | 1,350 | 1,400 | 1,350 | 1,400 | 56,000 | 1,272.73 |
| 1995-10-03 | 1,300 | 1,320 | 1,300 | 1,300 | 32,000 | 1,181.82 |
| 1995-10-02 | 1,300 | 1,300 | 1,270 | 1,270 | 5,000 | 1,154.55 |
| 1995-09-29 | 1,290 | 1,300 | 1,270 | 1,270 | 6,000 | 1,154.55 |
| 1995-09-28 | 1,290 | 1,310 | 1,290 | 1,290 | 7,000 | 1,172.73 |
| 1995-09-27 | 1,260 | 1,260 | 1,250 | 1,260 | 13,000 | 1,145.45 |
| 1995-09-26 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,136.36 |
| 1995-09-25 | 1,290 | 1,300 | 1,250 | 1,260 | 19,000 | 1,090.91 |
| 1995-09-22 | 1,270 | 1,300 | 1,260 | 1,300 | 21,000 | 1,125.54 |
| 1995-09-21 | 1,310 | 1,310 | 1,250 | 1,280 | 18,000 | 1,108.23 |
| 1995-09-20 | 1,340 | 1,340 | 1,310 | 1,310 | 11,000 | 1,134.20 |
| 1995-09-19 | 1,380 | 1,380 | 1,340 | 1,340 | 6,000 | 1,160.17 |
| 1995-09-18 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,212.12 |
| 1995-09-14 | 1,420 | 1,420 | 1,410 | 1,410 | 7,000 | 1,220.78 |
| 1995-09-13 | 1,440 | 1,440 | 1,420 | 1,430 | 27,000 | 1,238.10 |
| 1995-09-12 | 1,420 | 1,450 | 1,420 | 1,430 | 32,000 | 1,238.10 |
| 1995-09-11 | 1,420 | 1,430 | 1,400 | 1,420 | 57,000 | 1,229.44 |
| 1995-09-08 | 1,400 | 1,420 | 1,350 | 1,390 | 70,000 | 1,203.46 |
| 1995-09-07 | 1,390 | 1,390 | 1,360 | 1,360 | 8,000 | 1,177.49 |
| 1995-09-06 | 1,370 | 1,400 | 1,340 | 1,380 | 34,000 | 1,194.81 |
| 1995-09-05 | 1,380 | 1,390 | 1,350 | 1,390 | 6,000 | 1,203.46 |
| 1995-09-04 | 1,420 | 1,430 | 1,380 | 1,380 | 27,000 | 1,194.81 |
| 1995-09-01 | 1,360 | 1,400 | 1,350 | 1,400 | 63,000 | 1,212.12 |
| 1995-08-31 | 1,370 | 1,370 | 1,340 | 1,340 | 19,000 | 1,160.17 |
| 1995-08-30 | 1,350 | 1,380 | 1,340 | 1,360 | 72,000 | 1,177.49 |
| 1995-08-29 | 1,240 | 1,300 | 1,240 | 1,290 | 10,000 | 1,116.88 |
| 1995-08-28 | 1,270 | 1,270 | 1,220 | 1,220 | 15,000 | 1,056.28 |
| 1995-08-25 | 1,250 | 1,270 | 1,240 | 1,240 | 20,000 | 1,073.59 |
| 1995-08-24 | 1,220 | 1,240 | 1,220 | 1,240 | 12,000 | 1,073.59 |
| 1995-08-23 | 1,240 | 1,240 | 1,230 | 1,240 | 4,000 | 1,073.59 |
| 1995-08-22 | 1,280 | 1,280 | 1,250 | 1,250 | 5,000 | 1,082.25 |
| 1995-08-21 | 1,310 | 1,310 | 1,280 | 1,280 | 6,000 | 1,108.23 |
| 1995-08-18 | 1,340 | 1,340 | 1,290 | 1,290 | 7,000 | 1,116.88 |
| 1995-08-17 | 1,300 | 1,340 | 1,300 | 1,340 | 10,000 | 1,160.17 |
| 1995-08-16 | 1,350 | 1,400 | 1,340 | 1,340 | 70,000 | 1,160.17 |
| 1995-08-15 | 1,280 | 1,350 | 1,280 | 1,340 | 69,000 | 1,160.17 |
| 1995-08-14 | 1,220 | 1,280 | 1,220 | 1,280 | 46,000 | 1,108.23 |
| 1995-08-11 | 1,200 | 1,220 | 1,200 | 1,210 | 26,000 | 1,047.62 |
| 1995-08-10 | 1,190 | 1,190 | 1,160 | 1,160 | 3,000 | 1,004.33 |
| 1995-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,038.96 |
| 1995-08-08 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,004.33 |
| 1995-08-07 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 | 995.67 |
| 1995-08-04 | 1,220 | 1,220 | 1,180 | 1,180 | 23,000 | 1,021.65 |
| 1995-08-03 | 1,210 | 1,220 | 1,200 | 1,220 | 17,000 | 1,056.28 |
| 1995-08-02 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 | 995.67 |
| 1995-08-01 | 1,180 | 1,190 | 1,170 | 1,170 | 15,000 | 1,012.99 |
| 1995-07-31 | 1,170 | 1,240 | 1,160 | 1,160 | 9,000 | 1,004.33 |
| 1995-07-28 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 987.01 |
| 1995-07-27 | 1,160 | 1,180 | 1,160 | 1,180 | 9,000 | 1,021.65 |
| 1995-07-26 | 1,090 | 1,100 | 1,080 | 1,100 | 6,000 | 952.38 |
| 1995-07-25 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 | 943.72 |
| 1995-07-24 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 | 952.38 |
| 1995-07-21 | 1,140 | 1,150 | 1,130 | 1,150 | 4,000 | 995.67 |
| 1995-07-20 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 995.67 |
| 1995-07-19 | 1,190 | 1,190 | 1,160 | 1,160 | 5,000 | 1,004.33 |
| 1995-07-18 | 1,230 | 1,250 | 1,200 | 1,200 | 31,000 | 1,038.96 |
| 1995-07-17 | 1,190 | 1,220 | 1,170 | 1,210 | 29,000 | 1,047.62 |
| 1995-07-14 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,004.33 |
| 1995-07-13 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 | 1,004.33 |
| 1995-07-12 | 1,140 | 1,180 | 1,140 | 1,170 | 52,000 | 1,012.99 |
| 1995-07-11 | 1,150 | 1,150 | 1,120 | 1,130 | 7,000 | 978.36 |
| 1995-07-10 | 1,150 | 1,170 | 1,150 | 1,160 | 19,000 | 1,004.33 |
| 1995-07-07 | 1,110 | 1,150 | 1,100 | 1,150 | 31,000 | 995.67 |
| 1995-07-06 | 1,060 | 1,100 | 1,060 | 1,100 | 43,000 | 952.38 |
| 1995-07-05 | 1,070 | 1,100 | 1,070 | 1,080 | 21,000 | 935.07 |
| 1995-07-04 | 1,020 | 1,060 | 1,000 | 1,060 | 38,000 | 917.75 |
| 1995-07-03 | 985 | 1,000 | 985 | 1,000 | 4,000 | 865.80 |
| 1995-06-30 | 994 | 995 | 994 | 995 | 2,000 | 861.47 |
| 1995-06-29 | 991 | 1,000 | 990 | 1,000 | 9,000 | 865.80 |
| 1995-06-28 | 980 | 980 | 970 | 971 | 6,000 | 840.69 |
| 1995-06-27 | 1,040 | 1,040 | 1,010 | 1,020 | 13,000 | 883.12 |
| 1995-06-26 | 960 | 1,020 | 960 | 1,020 | 21,000 | 883.12 |
| 1995-06-22 | 892 | 910 | 892 | 910 | 13,000 | 787.88 |
| 1995-06-21 | 881 | 891 | 881 | 891 | 3,000 | 771.43 |
| 1995-06-20 | 902 | 902 | 900 | 900 | 22,000 | 779.22 |
| 1995-06-19 | 900 | 900 | 900 | 900 | 5,000 | 779.22 |
| 1995-06-16 | 920 | 925 | 920 | 925 | 14,000 | 800.87 |
| 1995-06-15 | 926 | 926 | 919 | 919 | 4,000 | 795.67 |
| 1995-06-14 | 930 | 931 | 930 | 930 | 13,000 | 805.20 |
| 1995-06-13 | 950 | 950 | 930 | 931 | 11,000 | 806.06 |
| 1995-06-12 | 970 | 970 | 950 | 950 | 4,000 | 822.51 |
| 1995-06-09 | 981 | 981 | 980 | 980 | 11,000 | 848.49 |
| 1995-06-08 | 989 | 989 | 980 | 989 | 8,000 | 856.28 |
| 1995-06-07 | 981 | 990 | 981 | 989 | 12,000 | 856.28 |
| 1995-06-06 | 990 | 990 | 990 | 990 | 4,000 | 857.14 |
| 1995-06-05 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 865.80 |
| 1995-06-02 | 1,020 | 1,020 | 1,010 | 1,010 | 20,000 | 874.46 |
| 1995-06-01 | 1,040 | 1,040 | 1,010 | 1,010 | 12,000 | 874.46 |
| 1995-05-31 | 1,010 | 1,010 | 990 | 990 | 6,000 | 857.14 |
| 1995-05-30 | 1,020 | 1,050 | 1,010 | 1,050 | 5,000 | 909.09 |
| 1995-05-29 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 883.12 |
| 1995-05-25 | 1,020 | 1,020 | 1,020 | 1,020 | 8,000 | 883.12 |
| 1995-05-24 | 1,010 | 1,020 | 1,010 | 1,020 | 8,000 | 883.12 |
| 1995-05-23 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 | 891.78 |
| 1995-05-22 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 909.09 |
| 1995-05-19 | 1,080 | 1,080 | 1,070 | 1,070 | 7,000 | 926.41 |
| 1995-05-18 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 935.07 |
| 1995-05-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 935.07 |
| 1995-05-16 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 | 935.07 |
| 1995-05-15 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 935.07 |
| 1995-05-12 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 935.07 |
| 1995-05-11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 926.41 |
| 1995-05-10 | 1,100 | 1,100 | 1,070 | 1,070 | 11,000 | 926.41 |
| 1995-05-09 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 952.38 |
| 1995-05-08 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 952.38 |
| 1995-05-02 | 1,080 | 1,100 | 1,080 | 1,100 | 12,000 | 952.38 |
| 1995-05-01 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 917.75 |
| 1995-04-28 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 917.75 |
| 1995-04-27 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 943.72 |
| 1995-04-25 | 1,070 | 1,070 | 1,060 | 1,060 | 18,000 | 917.75 |
| 1995-04-24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 943.72 |
| 1995-04-21 | 1,060 | 1,090 | 1,060 | 1,090 | 26,000 | 943.72 |
| 1995-04-20 | 1,060 | 1,070 | 1,060 | 1,060 | 36,000 | 917.75 |
| 1995-04-19 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 | 909.09 |
| 1995-04-18 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 909.09 |
| 1995-04-17 | 1,030 | 1,070 | 1,030 | 1,030 | 4,000 | 891.78 |
| 1995-04-14 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 891.78 |
| 1995-04-13 | 1,070 | 1,070 | 1,040 | 1,040 | 9,000 | 900.43 |
| 1995-04-12 | 1,080 | 1,080 | 1,050 | 1,050 | 12,000 | 909.09 |
| 1995-04-11 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 926.41 |
| 1995-04-10 | 1,070 | 1,080 | 1,050 | 1,080 | 6,000 | 935.07 |
| 1995-04-07 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 909.09 |
| 1995-04-06 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 900.43 |
| 1995-04-05 | 1,080 | 1,080 | 1,040 | 1,080 | 8,000 | 935.07 |
| 1995-04-04 | 1,080 | 1,080 | 1,080 | 1,080 | 8,000 | 935.07 |
| 1995-04-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 952.38 |
| 1995-03-31 | 1,110 | 1,110 | 1,060 | 1,110 | 27,000 | 961.04 |
| 1995-03-30 | 1,110 | 1,110 | 1,090 | 1,090 | 5,000 | 943.72 |
| 1995-03-29 | 1,130 | 1,130 | 1,090 | 1,090 | 16,000 | 943.72 |
| 1995-03-28 | 1,100 | 1,100 | 1,090 | 1,090 | 25,000 | 943.72 |
| 1995-03-27 | 1,050 | 1,050 | 1,050 | 1,050 | 17,000 | 909.09 |
| 1995-03-24 | 1,060 | 1,060 | 1,020 | 1,030 | 36,000 | 891.78 |
| 1995-03-23 | 1,060 | 1,070 | 1,060 | 1,070 | 28,000 | 926.41 |
| 1995-03-22 | 1,060 | 1,080 | 1,060 | 1,080 | 5,000 | 935.07 |
| 1995-03-20 | 1,100 | 1,100 | 1,050 | 1,050 | 7,000 | 909.09 |
| 1995-03-17 | 1,100 | 1,100 | 1,070 | 1,080 | 20,000 | 935.07 |
| 1995-03-16 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 | 952.38 |
| 1995-03-15 | 1,130 | 1,140 | 1,100 | 1,100 | 5,000 | 952.38 |
| 1995-03-14 | 1,190 | 1,190 | 1,150 | 1,160 | 13,000 | 1,004.33 |
| 1995-03-13 | 1,150 | 1,190 | 1,150 | 1,190 | 3,000 | 1,030.30 |
| 1995-03-10 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,012.99 |
| 1995-03-09 | 1,190 | 1,190 | 1,190 | 1,190 | 12,000 | 1,030.30 |
| 1995-03-08 | 1,170 | 1,200 | 1,170 | 1,200 | 3,000 | 1,038.96 |
| 1995-03-07 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 1,038.96 |
| 1995-03-06 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,038.96 |
| 1995-03-03 | 1,240 | 1,240 | 1,200 | 1,200 | 10,000 | 1,038.96 |
| 1995-03-02 | 1,200 | 1,220 | 1,200 | 1,220 | 8,000 | 1,056.28 |
| 1995-03-01 | 1,160 | 1,190 | 1,150 | 1,180 | 18,000 | 1,021.65 |
| 1995-02-28 | 1,120 | 1,170 | 1,120 | 1,150 | 32,000 | 995.67 |
| 1995-02-27 | 1,080 | 1,080 | 1,010 | 1,040 | 43,000 | 900.43 |
| 1995-02-24 | 1,110 | 1,120 | 1,060 | 1,100 | 58,000 | 952.38 |
| 1995-02-23 | 1,160 | 1,170 | 1,140 | 1,140 | 59,000 | 987.01 |
| 1995-02-22 | 1,210 | 1,220 | 1,160 | 1,160 | 30,000 | 1,004.33 |
| 1995-02-21 | 1,230 | 1,230 | 1,210 | 1,210 | 20,000 | 1,047.62 |
| 1995-02-20 | 1,270 | 1,270 | 1,250 | 1,250 | 17,000 | 1,082.25 |
| 1995-02-17 | 1,280 | 1,280 | 1,250 | 1,250 | 20,000 | 1,082.25 |
| 1995-02-16 | 1,280 | 1,280 | 1,260 | 1,260 | 5,000 | 1,090.91 |
| 1995-02-15 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 | 1,090.91 |
| 1995-02-14 | 1,280 | 1,300 | 1,280 | 1,300 | 6,000 | 1,125.54 |
| 1995-02-13 | 1,300 | 1,320 | 1,280 | 1,280 | 8,000 | 1,108.23 |
| 1995-02-10 | 1,290 | 1,300 | 1,250 | 1,300 | 19,000 | 1,125.54 |
| 1995-02-09 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 1,116.88 |
| 1995-02-08 | 1,290 | 1,300 | 1,250 | 1,290 | 19,000 | 1,116.88 |
| 1995-02-07 | 1,290 | 1,300 | 1,290 | 1,300 | 16,000 | 1,125.54 |
| 1995-02-06 | 1,300 | 1,300 | 1,250 | 1,300 | 61,000 | 1,125.54 |
| 1995-02-03 | 1,320 | 1,370 | 1,320 | 1,350 | 34,000 | 1,168.83 |
| 1995-02-02 | 1,220 | 1,350 | 1,220 | 1,320 | 122,000 | 1,142.86 |
| 1995-02-01 | 1,210 | 1,210 | 1,210 | 1,210 | 54,000 | 1,047.62 |
| 1995-01-31 | 1,420 | 1,430 | 1,400 | 1,410 | 44,000 | 1,220.78 |
| 1995-01-30 | 1,480 | 1,480 | 1,420 | 1,440 | 27,000 | 1,246.75 |
| 1995-01-27 | 1,500 | 1,510 | 1,480 | 1,510 | 39,000 | 1,307.36 |
| 1995-01-26 | 1,530 | 1,540 | 1,500 | 1,510 | 15,000 | 1,307.36 |
| 1995-01-25 | 1,540 | 1,560 | 1,510 | 1,510 | 17,000 | 1,307.36 |
| 1995-01-24 | 1,540 | 1,540 | 1,500 | 1,540 | 25,000 | 1,333.33 |
| 1995-01-23 | 1,570 | 1,570 | 1,530 | 1,540 | 28,000 | 1,333.33 |
| 1995-01-20 | 1,650 | 1,650 | 1,570 | 1,570 | 22,000 | 1,359.31 |
| 1995-01-19 | 1,720 | 1,720 | 1,650 | 1,660 | 11,000 | 1,437.23 |
| 1995-01-18 | 1,730 | 1,760 | 1,710 | 1,720 | 13,000 | 1,489.18 |
| 1995-01-17 | 1,740 | 1,740 | 1,720 | 1,720 | 11,000 | 1,489.18 |
| 1995-01-13 | 1,780 | 1,780 | 1,720 | 1,720 | 54,000 | 1,489.18 |
| 1995-01-12 | 1,840 | 1,840 | 1,780 | 1,800 | 33,000 | 1,558.44 |
| 1995-01-11 | 1,840 | 1,840 | 1,800 | 1,820 | 80,000 | 1,575.76 |
| 1995-01-10 | 1,810 | 1,860 | 1,810 | 1,840 | 156,000 | 1,593.07 |
| 1995-01-09 | 1,800 | 1,820 | 1,800 | 1,820 | 56,000 | 1,575.76 |
| 1995-01-06 | 1,780 | 1,850 | 1,780 | 1,800 | 145,000 | 1,558.44 |
| 1995-01-05 | 1,700 | 1,770 | 1,700 | 1,770 | 51,000 | 1,532.47 |
| 1995-01-04 | 1,720 | 1,720 | 1,700 | 1,700 | 14,000 | 1,471.86 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.2株 [1987-03-27]1株→1.2株
