8203 (株)MrMaxHD 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 | 1,980 | 2,000 | 1,980 | 1,990 | 4,300 | 1,809.09 |
| 1995-12-28 | 1,990 | 1,990 | 1,950 | 1,980 | 42,300 | 1,800 |
| 1995-12-27 | 2,010 | 2,020 | 1,980 | 2,010 | 9,700 | 1,827.27 |
| 1995-12-26 | 2,000 | 2,010 | 1,970 | 2,010 | 18,200 | 1,827.27 |
| 1995-12-25 | 2,000 | 2,000 | 1,980 | 2,000 | 25,200 | 1,818.18 |
| 1995-12-22 | 1,970 | 2,000 | 1,970 | 2,000 | 24,000 | 1,818.18 |
| 1995-12-21 | 1,970 | 1,990 | 1,960 | 1,970 | 10,000 | 1,790.91 |
| 1995-12-20 | 2,000 | 2,000 | 1,990 | 1,990 | 16,200 | 1,809.09 |
| 1995-12-19 | 1,960 | 2,000 | 1,950 | 1,950 | 18,000 | 1,772.73 |
| 1995-12-18 | 2,000 | 2,000 | 1,940 | 2,000 | 19,400 | 1,818.18 |
| 1995-12-15 | 2,020 | 2,030 | 1,980 | 1,980 | 46,300 | 1,800 |
| 1995-12-14 | 1,970 | 2,050 | 1,970 | 2,000 | 82,600 | 1,818.18 |
| 1995-12-13 | 1,960 | 2,020 | 1,960 | 1,960 | 126,000 | 1,781.82 |
| 1995-12-12 | 1,920 | 1,950 | 1,910 | 1,950 | 67,500 | 1,772.73 |
| 1995-12-11 | 1,890 | 1,930 | 1,890 | 1,930 | 44,800 | 1,754.55 |
| 1995-12-08 | 1,860 | 1,890 | 1,850 | 1,880 | 32,400 | 1,709.09 |
| 1995-12-07 | 1,850 | 1,890 | 1,830 | 1,890 | 58,700 | 1,718.18 |
| 1995-12-06 | 1,820 | 1,840 | 1,820 | 1,840 | 6,700 | 1,672.73 |
| 1995-12-05 | 1,810 | 1,840 | 1,800 | 1,820 | 6,200 | 1,654.55 |
| 1995-12-04 | 1,850 | 1,850 | 1,800 | 1,810 | 22,100 | 1,645.45 |
| 1995-12-01 | 1,820 | 1,830 | 1,800 | 1,820 | 9,700 | 1,654.55 |
| 1995-11-30 | 1,800 | 1,820 | 1,800 | 1,800 | 10,800 | 1,636.36 |
| 1995-11-29 | 1,800 | 1,820 | 1,800 | 1,800 | 9,400 | 1,636.36 |
| 1995-11-28 | 1,800 | 1,820 | 1,800 | 1,800 | 7,300 | 1,636.36 |
| 1995-11-27 | 1,790 | 1,830 | 1,790 | 1,800 | 27,400 | 1,636.36 |
| 1995-11-24 | 1,830 | 1,830 | 1,800 | 1,830 | 14,500 | 1,663.64 |
| 1995-11-22 | 1,810 | 1,830 | 1,810 | 1,830 | 23,500 | 1,663.64 |
| 1995-11-21 | 1,810 | 1,830 | 1,810 | 1,830 | 5,800 | 1,663.64 |
| 1995-11-20 | 1,820 | 1,830 | 1,800 | 1,800 | 17,900 | 1,636.36 |
| 1995-11-17 | 1,800 | 1,810 | 1,800 | 1,800 | 9,100 | 1,636.36 |
| 1995-11-16 | 1,800 | 1,800 | 1,780 | 1,790 | 22,100 | 1,627.27 |
| 1995-11-15 | 1,800 | 1,800 | 1,780 | 1,800 | 39,800 | 1,636.36 |
| 1995-11-14 | 1,810 | 1,820 | 1,790 | 1,800 | 7,300 | 1,636.36 |
| 1995-11-13 | 1,800 | 1,820 | 1,760 | 1,810 | 6,100 | 1,645.45 |
| 1995-11-10 | 1,810 | 1,820 | 1,800 | 1,820 | 13,500 | 1,654.55 |
| 1995-11-09 | 1,810 | 1,830 | 1,790 | 1,790 | 15,300 | 1,627.27 |
| 1995-11-08 | 1,840 | 1,840 | 1,810 | 1,830 | 36,200 | 1,663.64 |
| 1995-11-07 | 1,820 | 1,830 | 1,820 | 1,830 | 37,200 | 1,663.64 |
| 1995-11-06 | 1,830 | 1,830 | 1,810 | 1,830 | 33,900 | 1,663.64 |
| 1995-11-02 | 1,800 | 1,830 | 1,800 | 1,830 | 23,500 | 1,663.64 |
| 1995-11-01 | 1,800 | 1,810 | 1,790 | 1,790 | 8,300 | 1,627.27 |
| 1995-10-31 | 1,800 | 1,810 | 1,770 | 1,810 | 12,300 | 1,645.45 |
| 1995-10-30 | 1,760 | 1,810 | 1,760 | 1,810 | 42,500 | 1,645.45 |
| 1995-10-27 | 1,760 | 1,770 | 1,760 | 1,760 | 4,200 | 1,600 |
| 1995-10-26 | 1,800 | 1,800 | 1,760 | 1,790 | 12,400 | 1,627.27 |
| 1995-10-25 | 1,790 | 1,800 | 1,770 | 1,800 | 21,700 | 1,636.36 |
| 1995-10-24 | 1,770 | 1,810 | 1,770 | 1,810 | 25,000 | 1,645.45 |
| 1995-10-23 | 1,800 | 1,810 | 1,770 | 1,780 | 14,700 | 1,618.18 |
| 1995-10-20 | 1,770 | 1,820 | 1,770 | 1,820 | 29,400 | 1,654.55 |
| 1995-10-19 | 1,780 | 1,790 | 1,760 | 1,760 | 14,500 | 1,600 |
| 1995-10-18 | 1,790 | 1,800 | 1,770 | 1,780 | 14,200 | 1,618.18 |
| 1995-10-17 | 1,750 | 1,760 | 1,750 | 1,760 | 31,700 | 1,600 |
| 1995-10-16 | 1,760 | 1,790 | 1,750 | 1,750 | 26,400 | 1,590.91 |
| 1995-10-13 | 1,780 | 1,790 | 1,760 | 1,760 | 25,300 | 1,600 |
| 1995-10-12 | 1,800 | 1,800 | 1,760 | 1,780 | 17,800 | 1,618.18 |
| 1995-10-11 | 1,830 | 1,830 | 1,820 | 1,820 | 16,700 | 1,654.55 |
| 1995-10-09 | 1,840 | 1,840 | 1,820 | 1,830 | 8,400 | 1,663.64 |
| 1995-10-06 | 1,780 | 1,820 | 1,780 | 1,820 | 17,500 | 1,654.55 |
| 1995-10-05 | 1,780 | 1,790 | 1,760 | 1,760 | 31,600 | 1,600 |
| 1995-10-04 | 1,770 | 1,820 | 1,770 | 1,780 | 12,700 | 1,618.18 |
| 1995-10-03 | 1,760 | 1,780 | 1,740 | 1,740 | 29,300 | 1,581.82 |
| 1995-10-02 | 1,780 | 1,780 | 1,740 | 1,740 | 26,900 | 1,581.82 |
| 1995-09-29 | 1,750 | 1,760 | 1,710 | 1,720 | 13,200 | 1,563.64 |
| 1995-09-28 | 1,750 | 1,780 | 1,730 | 1,770 | 19,000 | 1,609.09 |
| 1995-09-27 | 1,720 | 1,770 | 1,700 | 1,770 | 25,700 | 1,609.09 |
| 1995-09-26 | 1,720 | 1,750 | 1,720 | 1,730 | 7,900 | 1,572.73 |
| 1995-09-25 | 1,770 | 1,770 | 1,730 | 1,730 | 21,100 | 1,572.73 |
| 1995-09-22 | 1,760 | 1,780 | 1,750 | 1,750 | 18,500 | 1,590.91 |
| 1995-09-21 | 1,770 | 1,800 | 1,750 | 1,790 | 20,200 | 1,627.27 |
| 1995-09-20 | 1,850 | 1,850 | 1,760 | 1,800 | 14,000 | 1,636.36 |
| 1995-09-19 | 1,780 | 1,800 | 1,730 | 1,800 | 54,700 | 1,636.36 |
| 1995-09-18 | 1,810 | 1,820 | 1,770 | 1,770 | 30,100 | 1,609.09 |
| 1995-09-14 | 1,850 | 1,860 | 1,810 | 1,810 | 16,300 | 1,645.45 |
| 1995-09-13 | 1,890 | 1,890 | 1,840 | 1,840 | 52,000 | 1,672.73 |
| 1995-09-12 | 1,840 | 1,870 | 1,810 | 1,870 | 50,600 | 1,700 |
| 1995-09-11 | 1,840 | 1,850 | 1,780 | 1,780 | 31,200 | 1,618.18 |
| 1995-09-08 | 1,760 | 1,840 | 1,750 | 1,810 | 74,400 | 1,645.45 |
| 1995-09-07 | 1,780 | 1,800 | 1,750 | 1,750 | 27,600 | 1,590.91 |
| 1995-09-06 | 1,760 | 1,790 | 1,750 | 1,780 | 52,500 | 1,618.18 |
| 1995-09-05 | 1,780 | 1,790 | 1,750 | 1,760 | 30,200 | 1,600 |
| 1995-09-04 | 1,840 | 1,840 | 1,770 | 1,800 | 24,800 | 1,636.36 |
| 1995-09-01 | 1,820 | 1,840 | 1,810 | 1,840 | 21,000 | 1,672.73 |
| 1995-08-31 | 1,770 | 1,820 | 1,770 | 1,770 | 22,900 | 1,609.09 |
| 1995-08-30 | 1,800 | 1,830 | 1,790 | 1,800 | 19,500 | 1,636.36 |
| 1995-08-29 | 1,800 | 1,890 | 1,800 | 1,830 | 18,700 | 1,663.64 |
| 1995-08-28 | 1,800 | 1,820 | 1,790 | 1,800 | 29,500 | 1,636.36 |
| 1995-08-25 | 1,840 | 1,900 | 1,840 | 1,890 | 10,200 | 1,718.18 |
| 1995-08-24 | 1,810 | 1,840 | 1,790 | 1,840 | 13,900 | 1,672.73 |
| 1995-08-23 | 1,850 | 1,870 | 1,760 | 1,800 | 14,100 | 1,636.36 |
| 1995-08-22 | 1,890 | 1,920 | 1,870 | 1,870 | 33,900 | 1,700 |
| 1995-08-21 | 1,910 | 1,950 | 1,890 | 1,890 | 13,000 | 1,718.18 |
| 1995-08-18 | 1,880 | 1,920 | 1,870 | 1,910 | 45,600 | 1,736.36 |
| 1995-08-17 | 1,860 | 1,890 | 1,860 | 1,890 | 30,600 | 1,718.18 |
| 1995-08-16 | 1,920 | 1,980 | 1,850 | 1,860 | 101,800 | 1,690.91 |
| 1995-08-15 | 1,820 | 1,920 | 1,810 | 1,900 | 95,500 | 1,727.27 |
| 1995-08-14 | 1,700 | 1,820 | 1,700 | 1,820 | 78,700 | 1,654.55 |
| 1995-08-11 | 1,670 | 1,700 | 1,660 | 1,690 | 18,800 | 1,536.36 |
| 1995-08-10 | 1,660 | 1,690 | 1,660 | 1,670 | 16,900 | 1,518.18 |
| 1995-08-09 | 1,700 | 1,700 | 1,660 | 1,670 | 9,500 | 1,518.18 |
| 1995-08-08 | 1,700 | 1,700 | 1,670 | 1,700 | 13,600 | 1,545.45 |
| 1995-08-07 | 1,720 | 1,720 | 1,680 | 1,710 | 15,800 | 1,554.55 |
| 1995-08-04 | 1,730 | 1,730 | 1,700 | 1,720 | 18,300 | 1,563.64 |
| 1995-08-03 | 1,690 | 1,730 | 1,690 | 1,730 | 43,700 | 1,572.73 |
| 1995-08-02 | 1,660 | 1,690 | 1,660 | 1,680 | 21,100 | 1,527.27 |
| 1995-08-01 | 1,670 | 1,670 | 1,650 | 1,650 | 17,900 | 1,500 |
| 1995-07-31 | 1,660 | 1,670 | 1,640 | 1,670 | 18,700 | 1,518.18 |
| 1995-07-28 | 1,670 | 1,680 | 1,650 | 1,660 | 23,300 | 1,509.09 |
| 1995-07-27 | 1,680 | 1,690 | 1,660 | 1,670 | 34,800 | 1,518.18 |
| 1995-07-26 | 1,640 | 1,670 | 1,640 | 1,660 | 17,800 | 1,509.09 |
| 1995-07-25 | 1,700 | 1,700 | 1,640 | 1,640 | 25,100 | 1,490.91 |
| 1995-07-24 | 1,700 | 1,700 | 1,680 | 1,700 | 16,100 | 1,545.45 |
| 1995-07-21 | 1,720 | 1,720 | 1,700 | 1,700 | 25,900 | 1,545.45 |
| 1995-07-20 | 1,700 | 1,720 | 1,700 | 1,720 | 14,600 | 1,563.64 |
| 1995-07-19 | 1,730 | 1,730 | 1,700 | 1,700 | 10,800 | 1,545.45 |
| 1995-07-18 | 1,730 | 1,730 | 1,720 | 1,720 | 17,200 | 1,563.64 |
| 1995-07-17 | 1,730 | 1,730 | 1,720 | 1,730 | 12,800 | 1,572.73 |
| 1995-07-14 | 1,730 | 1,730 | 1,700 | 1,700 | 21,300 | 1,545.45 |
| 1995-07-13 | 1,740 | 1,750 | 1,720 | 1,720 | 24,800 | 1,563.64 |
| 1995-07-12 | 1,750 | 1,760 | 1,730 | 1,740 | 65,600 | 1,581.82 |
| 1995-07-11 | 1,770 | 1,780 | 1,750 | 1,750 | 41,800 | 1,590.91 |
| 1995-07-10 | 1,810 | 1,820 | 1,770 | 1,780 | 42,300 | 1,618.18 |
| 1995-07-07 | 1,790 | 1,820 | 1,760 | 1,810 | 276,400 | 1,645.45 |
| 1995-07-06 | 1,800 | 1,830 | 1,800 | 1,820 | 35,100 | 1,654.55 |
| 1995-07-05 | 1,780 | 1,830 | 1,780 | 1,830 | 61,200 | 1,663.64 |
| 1995-07-04 | 1,780 | 1,800 | 1,760 | 1,770 | 34,500 | 1,609.09 |
| 1995-07-03 | 1,760 | 1,780 | 1,760 | 1,760 | 43,800 | 1,600 |
| 1995-06-30 | 1,760 | 1,780 | 1,750 | 1,750 | 25,300 | 1,590.91 |
| 1995-06-29 | 1,770 | 1,800 | 1,760 | 1,760 | 56,400 | 1,600 |
| 1995-06-28 | 1,750 | 1,770 | 1,750 | 1,760 | 29,400 | 1,600 |
| 1995-06-27 | 1,760 | 1,780 | 1,720 | 1,750 | 42,400 | 1,590.91 |
| 1995-06-26 | 1,780 | 1,790 | 1,750 | 1,750 | 36,700 | 1,590.91 |
| 1995-06-23 | 1,800 | 1,800 | 1,780 | 1,780 | 16,400 | 1,618.18 |
| 1995-06-22 | 1,750 | 1,810 | 1,750 | 1,810 | 23,900 | 1,645.45 |
| 1995-06-21 | 1,750 | 1,780 | 1,750 | 1,750 | 20,300 | 1,590.91 |
| 1995-06-20 | 1,770 | 1,770 | 1,740 | 1,750 | 25,200 | 1,590.91 |
| 1995-06-19 | 1,750 | 1,790 | 1,740 | 1,770 | 5,600 | 1,609.09 |
| 1995-06-16 | 1,760 | 1,770 | 1,740 | 1,740 | 45,500 | 1,581.82 |
| 1995-06-15 | 1,760 | 1,760 | 1,740 | 1,750 | 19,000 | 1,590.91 |
| 1995-06-14 | 1,740 | 1,760 | 1,740 | 1,740 | 41,400 | 1,581.82 |
| 1995-06-13 | 1,760 | 1,760 | 1,750 | 1,750 | 24,900 | 1,590.91 |
| 1995-06-12 | 1,770 | 1,770 | 1,750 | 1,750 | 39,500 | 1,590.91 |
| 1995-06-09 | 1,760 | 1,770 | 1,760 | 1,760 | 29,600 | 1,600 |
| 1995-06-08 | 1,790 | 1,790 | 1,760 | 1,760 | 36,100 | 1,600 |
| 1995-06-07 | 1,800 | 1,800 | 1,790 | 1,800 | 19,400 | 1,636.36 |
| 1995-06-06 | 1,790 | 1,800 | 1,790 | 1,800 | 8,200 | 1,636.36 |
| 1995-06-05 | 1,790 | 1,790 | 1,790 | 1,790 | 1,300 | 1,627.27 |
| 1995-06-02 | 1,790 | 1,800 | 1,780 | 1,790 | 20,000 | 1,627.27 |
| 1995-06-01 | 1,800 | 1,800 | 1,790 | 1,790 | 15,400 | 1,627.27 |
| 1995-05-31 | 1,790 | 1,800 | 1,780 | 1,780 | 3,000 | 1,618.18 |
| 1995-05-30 | 1,770 | 1,800 | 1,770 | 1,800 | 4,100 | 1,636.36 |
| 1995-05-29 | 1,760 | 1,790 | 1,760 | 1,780 | 4,700 | 1,618.18 |
| 1995-05-26 | 1,770 | 1,790 | 1,760 | 1,760 | 11,500 | 1,600 |
| 1995-05-25 | 1,800 | 1,810 | 1,790 | 1,800 | 11,100 | 1,636.36 |
| 1995-05-24 | 1,800 | 1,800 | 1,780 | 1,800 | 14,100 | 1,636.36 |
| 1995-05-23 | 1,800 | 1,810 | 1,800 | 1,800 | 7,300 | 1,636.36 |
| 1995-05-22 | 1,800 | 1,820 | 1,800 | 1,800 | 8,600 | 1,636.36 |
| 1995-05-19 | 1,810 | 1,820 | 1,800 | 1,820 | 9,200 | 1,654.55 |
| 1995-05-18 | 1,840 | 1,840 | 1,810 | 1,830 | 11,900 | 1,663.64 |
| 1995-05-17 | 1,810 | 1,830 | 1,800 | 1,830 | 3,500 | 1,663.64 |
| 1995-05-16 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,645.45 |
| 1995-05-15 | 1,830 | 1,830 | 1,800 | 1,800 | 4,800 | 1,636.36 |
| 1995-05-12 | 1,860 | 1,860 | 1,820 | 1,830 | 9,700 | 1,663.64 |
| 1995-05-11 | 1,840 | 1,840 | 1,840 | 1,840 | 2,600 | 1,672.73 |
| 1995-05-10 | 1,860 | 1,860 | 1,840 | 1,840 | 7,000 | 1,672.73 |
| 1995-05-09 | 1,870 | 1,870 | 1,860 | 1,860 | 6,200 | 1,690.91 |
| 1995-05-08 | 1,870 | 1,870 | 1,850 | 1,850 | 11,300 | 1,681.82 |
| 1995-05-02 | 1,870 | 1,890 | 1,850 | 1,870 | 13,300 | 1,700 |
| 1995-05-01 | 1,850 | 1,880 | 1,850 | 1,850 | 7,300 | 1,681.82 |
| 1995-04-28 | 1,880 | 1,890 | 1,880 | 1,880 | 9,500 | 1,709.09 |
| 1995-04-27 | 1,890 | 1,890 | 1,880 | 1,880 | 15,400 | 1,709.09 |
| 1995-04-26 | 1,890 | 1,890 | 1,880 | 1,890 | 12,800 | 1,718.18 |
| 1995-04-25 | 1,900 | 1,900 | 1,880 | 1,890 | 14,800 | 1,718.18 |
| 1995-04-24 | 1,900 | 1,920 | 1,890 | 1,910 | 20,600 | 1,736.36 |
| 1995-04-21 | 1,900 | 1,900 | 1,870 | 1,900 | 28,600 | 1,727.27 |
| 1995-04-20 | 1,870 | 1,900 | 1,870 | 1,900 | 13,800 | 1,727.27 |
| 1995-04-19 | 1,910 | 1,910 | 1,850 | 1,850 | 25,800 | 1,681.82 |
| 1995-04-18 | 1,920 | 1,920 | 1,910 | 1,910 | 25,500 | 1,736.36 |
| 1995-04-17 | 1,900 | 1,920 | 1,900 | 1,920 | 26,300 | 1,745.45 |
| 1995-04-14 | 1,910 | 1,910 | 1,880 | 1,900 | 16,300 | 1,727.27 |
| 1995-04-13 | 1,890 | 1,900 | 1,890 | 1,900 | 29,300 | 1,727.27 |
| 1995-04-12 | 1,900 | 1,900 | 1,880 | 1,880 | 12,500 | 1,709.09 |
| 1995-04-11 | 1,880 | 1,890 | 1,870 | 1,890 | 37,800 | 1,718.18 |
| 1995-04-10 | 1,840 | 1,880 | 1,830 | 1,880 | 4,600 | 1,709.09 |
| 1995-04-07 | 1,870 | 1,880 | 1,870 | 1,880 | 5,400 | 1,709.09 |
| 1995-04-06 | 1,880 | 1,880 | 1,870 | 1,870 | 3,300 | 1,700 |
| 1995-04-05 | 1,860 | 1,880 | 1,860 | 1,870 | 15,200 | 1,700 |
| 1995-04-04 | 1,850 | 1,890 | 1,850 | 1,890 | 2,400 | 1,718.18 |
| 1995-04-03 | 1,890 | 1,890 | 1,800 | 1,830 | 29,400 | 1,663.64 |
| 1995-03-31 | 1,910 | 1,920 | 1,890 | 1,900 | 34,600 | 1,727.27 |
| 1995-03-30 | 1,830 | 1,870 | 1,830 | 1,870 | 9,300 | 1,700 |
| 1995-03-29 | 1,810 | 1,830 | 1,810 | 1,830 | 12,200 | 1,663.64 |
| 1995-03-28 | 1,780 | 1,820 | 1,780 | 1,810 | 8,500 | 1,645.45 |
| 1995-03-27 | 1,990 | 2,000 | 1,970 | 2,000 | 18,300 | 1,652.89 |
| 1995-03-24 | 1,990 | 1,990 | 1,970 | 1,970 | 18,400 | 1,628.10 |
| 1995-03-23 | 1,990 | 2,020 | 1,980 | 2,000 | 22,400 | 1,652.89 |
| 1995-03-22 | 1,980 | 2,000 | 1,980 | 1,980 | 45,200 | 1,636.36 |
| 1995-03-20 | 2,050 | 2,050 | 1,980 | 1,980 | 35,200 | 1,636.36 |
| 1995-03-17 | 2,060 | 2,060 | 2,050 | 2,060 | 31,700 | 1,702.48 |
| 1995-03-16 | 2,090 | 2,090 | 2,060 | 2,070 | 35,300 | 1,710.74 |
| 1995-03-15 | 2,080 | 2,090 | 2,070 | 2,080 | 11,800 | 1,719.01 |
| 1995-03-14 | 2,080 | 2,100 | 2,080 | 2,080 | 8,300 | 1,719.01 |
| 1995-03-13 | 2,100 | 2,100 | 2,070 | 2,070 | 27,400 | 1,710.74 |
| 1995-03-10 | 2,100 | 2,100 | 2,080 | 2,090 | 7,500 | 1,727.27 |
| 1995-03-09 | 2,100 | 2,100 | 2,090 | 2,100 | 10,100 | 1,735.54 |
| 1995-03-08 | 2,100 | 2,110 | 2,070 | 2,100 | 4,800 | 1,735.54 |
| 1995-03-07 | 2,100 | 2,100 | 2,090 | 2,090 | 8,900 | 1,727.27 |
| 1995-03-06 | 2,100 | 2,110 | 2,070 | 2,100 | 75,600 | 1,735.54 |
| 1995-03-03 | 2,130 | 2,130 | 2,090 | 2,090 | 40,400 | 1,727.27 |
| 1995-03-02 | 2,090 | 2,150 | 2,090 | 2,120 | 33,000 | 1,752.07 |
| 1995-03-01 | 2,080 | 2,100 | 2,070 | 2,080 | 8,200 | 1,719.01 |
| 1995-02-28 | 2,070 | 2,110 | 2,060 | 2,070 | 58,800 | 1,710.74 |
| 1995-02-27 | 2,080 | 2,090 | 2,040 | 2,060 | 19,100 | 1,702.48 |
| 1995-02-24 | 2,110 | 2,140 | 2,100 | 2,120 | 12,100 | 1,752.07 |
| 1995-02-23 | 2,100 | 2,120 | 2,080 | 2,120 | 23,300 | 1,752.07 |
| 1995-02-22 | 2,100 | 2,120 | 2,100 | 2,120 | 22,000 | 1,752.07 |
| 1995-02-21 | 2,080 | 2,120 | 2,060 | 2,090 | 43,700 | 1,727.27 |
| 1995-02-20 | 2,080 | 2,090 | 2,070 | 2,080 | 6,300 | 1,719.01 |
| 1995-02-17 | 2,080 | 2,100 | 2,060 | 2,080 | 18,100 | 1,719.01 |
| 1995-02-16 | 2,100 | 2,110 | 2,080 | 2,080 | 12,300 | 1,719.01 |
| 1995-02-15 | 2,090 | 2,100 | 2,080 | 2,090 | 42,700 | 1,727.27 |
| 1995-02-14 | 2,160 | 2,160 | 2,130 | 2,150 | 21,500 | 1,776.86 |
| 1995-02-13 | 2,100 | 2,160 | 2,080 | 2,150 | 42,400 | 1,776.86 |
| 1995-02-10 | 2,080 | 2,100 | 2,040 | 2,100 | 41,800 | 1,735.54 |
| 1995-02-09 | 2,130 | 2,130 | 2,070 | 2,090 | 28,700 | 1,727.27 |
| 1995-02-08 | 2,130 | 2,140 | 2,120 | 2,140 | 10,200 | 1,768.60 |
| 1995-02-07 | 2,150 | 2,150 | 2,120 | 2,130 | 33,500 | 1,760.33 |
| 1995-02-06 | 2,180 | 2,180 | 2,150 | 2,150 | 18,000 | 1,776.86 |
| 1995-02-03 | 2,170 | 2,180 | 2,160 | 2,180 | 33,200 | 1,801.65 |
| 1995-02-02 | 2,200 | 2,200 | 2,160 | 2,160 | 15,800 | 1,785.12 |
| 1995-02-01 | 2,200 | 2,200 | 2,110 | 2,200 | 33,200 | 1,818.18 |
| 1995-01-31 | 2,290 | 2,290 | 2,200 | 2,200 | 26,600 | 1,818.18 |
| 1995-01-30 | 2,290 | 2,290 | 2,270 | 2,270 | 17,900 | 1,876.03 |
| 1995-01-27 | 2,270 | 2,300 | 2,260 | 2,270 | 24,400 | 1,876.03 |
| 1995-01-26 | 2,320 | 2,320 | 2,250 | 2,250 | 20,400 | 1,859.50 |
| 1995-01-25 | 2,300 | 2,310 | 2,270 | 2,310 | 42,900 | 1,909.09 |
| 1995-01-24 | 2,300 | 2,300 | 2,290 | 2,300 | 14,300 | 1,900.83 |
| 1995-01-23 | 2,310 | 2,340 | 2,300 | 2,310 | 34,100 | 1,909.09 |
| 1995-01-20 | 2,400 | 2,400 | 2,330 | 2,390 | 13,700 | 1,975.21 |
| 1995-01-19 | 2,360 | 2,400 | 2,330 | 2,400 | 22,000 | 1,983.47 |
| 1995-01-18 | 2,430 | 2,430 | 2,270 | 2,350 | 40,400 | 1,942.15 |
| 1995-01-17 | 2,450 | 2,450 | 2,430 | 2,430 | 12,000 | 2,008.26 |
| 1995-01-13 | 2,500 | 2,500 | 2,430 | 2,450 | 13,800 | 2,024.79 |
| 1995-01-12 | 2,480 | 2,480 | 2,460 | 2,460 | 2,000 | 2,033.06 |
| 1995-01-11 | 2,490 | 2,510 | 2,460 | 2,460 | 13,800 | 2,033.06 |
| 1995-01-10 | 2,500 | 2,500 | 2,490 | 2,500 | 6,200 | 2,066.12 |
| 1995-01-09 | 2,500 | 2,500 | 2,470 | 2,480 | 7,200 | 2,049.59 |
| 1995-01-06 | 2,520 | 2,520 | 2,490 | 2,500 | 7,200 | 2,066.12 |
| 1995-01-05 | 2,570 | 2,600 | 2,490 | 2,490 | 16,400 | 2,057.85 |
| 1995-01-04 | 2,550 | 2,610 | 2,550 | 2,550 | 5,300 | 2,107.44 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.05株 [1991-08-15]1株→1.1株 [1990-08-15]1株→1.1株 [1989-08-15]1株→1.1株 [1988-08-16]1株→1.1株 [1987-08-17]1株→1.1株