8227 (株)しまむら 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 | 3,930 | 3,990 | 3,920 | 3,990 | 13,600 | 1,995 |
| 1995-12-28 | 3,900 | 3,930 | 3,870 | 3,920 | 18,000 | 1,960 |
| 1995-12-27 | 3,910 | 3,910 | 3,910 | 3,910 | 6,700 | 1,955 |
| 1995-12-26 | 3,930 | 3,930 | 3,900 | 3,920 | 7,700 | 1,960 |
| 1995-12-25 | 3,870 | 3,910 | 3,870 | 3,910 | 24,200 | 1,955 |
| 1995-12-22 | 3,800 | 3,880 | 3,800 | 3,880 | 30,700 | 1,940 |
| 1995-12-21 | 3,810 | 3,810 | 3,750 | 3,750 | 225,700 | 1,875 |
| 1995-12-20 | 3,880 | 3,880 | 3,770 | 3,810 | 296,900 | 1,905 |
| 1995-12-19 | 3,870 | 3,870 | 3,830 | 3,830 | 19,600 | 1,915 |
| 1995-12-18 | 3,900 | 3,900 | 3,850 | 3,850 | 16,800 | 1,925 |
| 1995-12-15 | 3,890 | 3,890 | 3,800 | 3,890 | 37,600 | 1,945 |
| 1995-12-14 | 3,900 | 3,900 | 3,850 | 3,890 | 124,100 | 1,945 |
| 1995-12-13 | 3,900 | 3,970 | 3,900 | 3,920 | 32,200 | 1,960 |
| 1995-12-12 | 3,750 | 3,990 | 3,750 | 3,990 | 41,400 | 1,995 |
| 1995-12-11 | 3,750 | 3,750 | 3,700 | 3,700 | 23,100 | 1,850 |
| 1995-12-08 | 3,700 | 3,800 | 3,700 | 3,790 | 53,200 | 1,895 |
| 1995-12-07 | 3,750 | 3,780 | 3,730 | 3,750 | 32,500 | 1,875 |
| 1995-12-06 | 3,750 | 3,750 | 3,730 | 3,730 | 17,900 | 1,865 |
| 1995-12-05 | 3,790 | 3,790 | 3,650 | 3,710 | 17,600 | 1,855 |
| 1995-12-04 | 3,840 | 3,840 | 3,700 | 3,790 | 43,000 | 1,895 |
| 1995-12-01 | 3,900 | 3,900 | 3,850 | 3,890 | 46,700 | 1,945 |
| 1995-11-30 | 3,790 | 3,850 | 3,790 | 3,850 | 47,400 | 1,925 |
| 1995-11-29 | 3,800 | 3,800 | 3,770 | 3,790 | 33,800 | 1,895 |
| 1995-11-28 | 3,910 | 3,910 | 3,880 | 3,900 | 77,500 | 1,950 |
| 1995-11-27 | 3,850 | 3,930 | 3,840 | 3,920 | 77,000 | 1,960 |
| 1995-11-24 | 3,790 | 3,850 | 3,780 | 3,850 | 30,600 | 1,925 |
| 1995-11-22 | 3,700 | 3,800 | 3,690 | 3,800 | 29,200 | 1,900 |
| 1995-11-21 | 3,700 | 3,700 | 3,680 | 3,680 | 79,400 | 1,840 |
| 1995-11-20 | 3,660 | 3,660 | 3,650 | 3,660 | 19,000 | 1,830 |
| 1995-11-17 | 3,540 | 3,570 | 3,540 | 3,560 | 51,000 | 1,780 |
| 1995-11-16 | 3,550 | 3,550 | 3,510 | 3,540 | 2,200 | 1,770 |
| 1995-11-15 | 3,570 | 3,570 | 3,500 | 3,550 | 60,700 | 1,775 |
| 1995-11-14 | 3,550 | 3,590 | 3,540 | 3,570 | 10,700 | 1,785 |
| 1995-11-13 | 3,490 | 3,510 | 3,490 | 3,510 | 10,800 | 1,755 |
| 1995-11-10 | 3,530 | 3,550 | 3,490 | 3,490 | 59,000 | 1,745 |
| 1995-11-09 | 3,560 | 3,590 | 3,540 | 3,580 | 32,800 | 1,790 |
| 1995-11-08 | 3,690 | 3,690 | 3,640 | 3,650 | 63,100 | 1,825 |
| 1995-11-07 | 3,680 | 3,700 | 3,650 | 3,700 | 9,700 | 1,850 |
| 1995-11-06 | 3,610 | 3,680 | 3,610 | 3,680 | 25,600 | 1,840 |
| 1995-11-02 | 3,600 | 3,650 | 3,600 | 3,600 | 27,600 | 1,800 |
| 1995-11-01 | 3,640 | 3,640 | 3,600 | 3,600 | 13,200 | 1,800 |
| 1995-10-31 | 3,670 | 3,670 | 3,630 | 3,640 | 12,300 | 1,820 |
| 1995-10-30 | 3,660 | 3,660 | 3,590 | 3,620 | 28,000 | 1,810 |
| 1995-10-27 | 3,700 | 3,700 | 3,630 | 3,690 | 49,500 | 1,845 |
| 1995-10-26 | 3,700 | 3,700 | 3,650 | 3,700 | 22,200 | 1,850 |
| 1995-10-25 | 3,640 | 3,700 | 3,640 | 3,700 | 29,700 | 1,850 |
| 1995-10-24 | 3,700 | 3,700 | 3,640 | 3,640 | 5,100 | 1,820 |
| 1995-10-23 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 1,800 |
| 1995-10-20 | 3,700 | 3,730 | 3,680 | 3,700 | 79,200 | 1,850 |
| 1995-10-19 | 3,700 | 3,700 | 3,690 | 3,690 | 1,000 | 1,845 |
| 1995-10-18 | 3,750 | 3,750 | 3,730 | 3,730 | 20,100 | 1,865 |
| 1995-10-17 | 3,750 | 3,780 | 3,700 | 3,780 | 112,900 | 1,890 |
| 1995-10-16 | 3,760 | 3,760 | 3,740 | 3,750 | 15,900 | 1,875 |
| 1995-10-13 | 3,780 | 3,780 | 3,740 | 3,760 | 62,900 | 1,880 |
| 1995-10-12 | 3,750 | 3,800 | 3,740 | 3,790 | 12,700 | 1,895 |
| 1995-10-11 | 3,760 | 3,800 | 3,760 | 3,800 | 8,300 | 1,900 |
| 1995-10-09 | 3,730 | 3,800 | 3,730 | 3,770 | 30,600 | 1,885 |
| 1995-10-06 | 3,740 | 3,760 | 3,720 | 3,730 | 23,000 | 1,865 |
| 1995-10-05 | 3,700 | 3,740 | 3,690 | 3,740 | 41,600 | 1,870 |
| 1995-10-04 | 3,630 | 3,680 | 3,630 | 3,680 | 20,300 | 1,840 |
| 1995-10-03 | 3,620 | 3,650 | 3,620 | 3,650 | 11,500 | 1,825 |
| 1995-10-02 | 3,620 | 3,630 | 3,610 | 3,610 | 4,100 | 1,805 |
| 1995-09-29 | 3,600 | 3,620 | 3,580 | 3,620 | 14,800 | 1,810 |
| 1995-09-28 | 3,550 | 3,580 | 3,550 | 3,580 | 9,400 | 1,790 |
| 1995-09-27 | 3,460 | 3,540 | 3,460 | 3,540 | 21,800 | 1,770 |
| 1995-09-26 | 3,350 | 3,470 | 3,350 | 3,450 | 24,400 | 1,725 |
| 1995-09-25 | 3,390 | 3,390 | 3,310 | 3,310 | 8,600 | 1,655 |
| 1995-09-22 | 3,380 | 3,440 | 3,380 | 3,400 | 21,000 | 1,700 |
| 1995-09-21 | 3,500 | 3,500 | 3,400 | 3,500 | 14,800 | 1,750 |
| 1995-09-20 | 3,590 | 3,600 | 3,430 | 3,500 | 9,900 | 1,750 |
| 1995-09-19 | 3,490 | 3,540 | 3,400 | 3,540 | 103,000 | 1,770 |
| 1995-09-18 | 3,500 | 3,520 | 3,490 | 3,490 | 65,400 | 1,745 |
| 1995-09-14 | 3,580 | 3,600 | 3,450 | 3,480 | 92,900 | 1,740 |
| 1995-09-13 | 3,560 | 3,600 | 3,560 | 3,580 | 24,700 | 1,790 |
| 1995-09-12 | 3,630 | 3,630 | 3,590 | 3,590 | 12,400 | 1,795 |
| 1995-09-11 | 3,700 | 3,710 | 3,590 | 3,600 | 125,100 | 1,800 |
| 1995-09-08 | 3,700 | 3,720 | 3,650 | 3,710 | 62,000 | 1,855 |
| 1995-09-07 | 3,640 | 3,740 | 3,640 | 3,740 | 21,500 | 1,870 |
| 1995-09-06 | 3,710 | 3,720 | 3,650 | 3,690 | 28,800 | 1,845 |
| 1995-09-05 | 3,610 | 3,720 | 3,590 | 3,720 | 32,700 | 1,860 |
| 1995-09-04 | 3,730 | 3,730 | 3,590 | 3,680 | 133,600 | 1,840 |
| 1995-09-01 | 3,750 | 3,750 | 3,720 | 3,730 | 33,000 | 1,865 |
| 1995-08-31 | 3,550 | 3,700 | 3,550 | 3,700 | 12,800 | 1,850 |
| 1995-08-30 | 3,600 | 3,660 | 3,580 | 3,600 | 59,300 | 1,800 |
| 1995-08-29 | 3,720 | 3,720 | 3,670 | 3,680 | 18,200 | 1,840 |
| 1995-08-28 | 3,680 | 3,720 | 3,680 | 3,720 | 10,100 | 1,860 |
| 1995-08-25 | 3,580 | 3,600 | 3,580 | 3,600 | 15,700 | 1,800 |
| 1995-08-24 | 3,550 | 3,600 | 3,500 | 3,600 | 7,500 | 1,800 |
| 1995-08-23 | 3,470 | 3,500 | 3,430 | 3,480 | 71,300 | 1,740 |
| 1995-08-22 | 3,400 | 3,470 | 3,400 | 3,420 | 59,600 | 1,710 |
| 1995-08-21 | 3,420 | 3,420 | 3,400 | 3,400 | 8,900 | 1,700 |
| 1995-08-18 | 3,480 | 3,480 | 3,420 | 3,450 | 94,100 | 1,725 |
| 1995-08-17 | 3,300 | 3,380 | 3,300 | 3,380 | 55,300 | 1,690 |
| 1995-08-16 | 3,310 | 3,400 | 3,300 | 3,350 | 88,000 | 1,675 |
| 1995-08-15 | 3,360 | 3,360 | 3,220 | 3,280 | 46,300 | 1,640 |
| 1995-08-14 | 3,400 | 3,400 | 3,380 | 3,400 | 8,200 | 1,700 |
| 1995-08-11 | 3,350 | 3,480 | 3,350 | 3,480 | 56,300 | 1,740 |
| 1995-08-10 | 3,250 | 3,380 | 3,210 | 3,300 | 10,500 | 1,650 |
| 1995-08-09 | 3,240 | 3,240 | 3,200 | 3,200 | 56,300 | 1,600 |
| 1995-08-08 | 3,190 | 3,230 | 3,180 | 3,230 | 42,600 | 1,615 |
| 1995-08-07 | 3,160 | 3,200 | 3,160 | 3,190 | 5,600 | 1,595 |
| 1995-08-04 | 3,230 | 3,230 | 3,200 | 3,210 | 26,000 | 1,605 |
| 1995-08-03 | 3,200 | 3,250 | 3,190 | 3,230 | 61,900 | 1,615 |
| 1995-08-02 | 3,190 | 3,260 | 3,190 | 3,190 | 83,400 | 1,595 |
| 1995-08-01 | 3,130 | 3,150 | 3,130 | 3,140 | 10,400 | 1,570 |
| 1995-07-31 | 3,080 | 3,150 | 3,060 | 3,080 | 61,100 | 1,540 |
| 1995-07-28 | 3,020 | 3,080 | 3,000 | 3,080 | 21,800 | 1,540 |
| 1995-07-27 | 3,000 | 3,030 | 3,000 | 3,020 | 21,500 | 1,510 |
| 1995-07-26 | 3,100 | 3,100 | 3,050 | 3,050 | 40,800 | 1,525 |
| 1995-07-25 | 3,060 | 3,100 | 3,050 | 3,080 | 9,100 | 1,540 |
| 1995-07-24 | 3,150 | 3,150 | 3,050 | 3,060 | 15,500 | 1,530 |
| 1995-07-21 | 2,970 | 3,150 | 2,960 | 3,150 | 16,500 | 1,575 |
| 1995-07-20 | 3,130 | 3,130 | 3,050 | 3,050 | 30,600 | 1,525 |
| 1995-07-19 | 2,950 | 3,030 | 2,950 | 3,030 | 900 | 1,515 |
| 1995-07-18 | 3,160 | 3,160 | 3,100 | 3,100 | 700 | 1,550 |
| 1995-07-17 | 3,140 | 3,180 | 3,140 | 3,160 | 33,200 | 1,580 |
| 1995-07-14 | 3,120 | 3,160 | 3,120 | 3,150 | 10,900 | 1,575 |
| 1995-07-13 | 3,200 | 3,200 | 3,170 | 3,170 | 16,000 | 1,585 |
| 1995-07-12 | 3,200 | 3,250 | 3,200 | 3,200 | 7,900 | 1,600 |
| 1995-07-11 | 3,200 | 3,200 | 3,130 | 3,130 | 4,700 | 1,565 |
| 1995-07-10 | 3,100 | 3,200 | 3,100 | 3,200 | 21,500 | 1,600 |
| 1995-07-07 | 3,020 | 3,220 | 3,000 | 3,100 | 37,400 | 1,550 |
| 1995-07-06 | 3,030 | 3,030 | 3,020 | 3,030 | 12,300 | 1,515 |
| 1995-07-05 | 2,930 | 2,990 | 2,930 | 2,990 | 25,100 | 1,495 |
| 1995-07-04 | 2,910 | 2,930 | 2,910 | 2,930 | 6,600 | 1,465 |
| 1995-07-03 | 2,880 | 2,900 | 2,880 | 2,900 | 8,500 | 1,450 |
| 1995-06-30 | 3,050 | 3,050 | 3,000 | 3,000 | 11,000 | 1,500 |
| 1995-06-29 | 3,010 | 3,010 | 3,000 | 3,000 | 7,000 | 1,500 |
| 1995-06-28 | 3,000 | 3,010 | 3,000 | 3,010 | 37,000 | 1,505 |
| 1995-06-27 | 3,000 | 3,050 | 2,980 | 3,000 | 98,000 | 1,500 |
| 1995-06-26 | 3,100 | 3,100 | 3,070 | 3,070 | 15,000 | 1,535 |
| 1995-06-23 | 3,080 | 3,090 | 3,060 | 3,070 | 48,000 | 1,535 |
| 1995-06-22 | 3,080 | 3,080 | 3,050 | 3,080 | 20,000 | 1,540 |
| 1995-06-21 | 3,030 | 3,050 | 3,030 | 3,050 | 28,000 | 1,525 |
| 1995-06-20 | 3,100 | 3,100 | 3,010 | 3,010 | 25,000 | 1,505 |
| 1995-06-19 | 3,050 | 3,050 | 3,010 | 3,010 | 12,000 | 1,505 |
| 1995-06-16 | 3,070 | 3,100 | 3,050 | 3,050 | 60,000 | 1,525 |
| 1995-06-15 | 3,010 | 3,050 | 3,010 | 3,050 | 31,000 | 1,525 |
| 1995-06-14 | 3,000 | 3,010 | 3,000 | 3,010 | 14,000 | 1,505 |
| 1995-06-13 | 3,030 | 3,050 | 3,010 | 3,050 | 65,000 | 1,525 |
| 1995-06-12 | 3,050 | 3,050 | 3,030 | 3,030 | 23,000 | 1,515 |
| 1995-06-09 | 3,040 | 3,070 | 3,040 | 3,050 | 21,000 | 1,525 |
| 1995-06-08 | 3,010 | 3,040 | 3,010 | 3,040 | 11,000 | 1,520 |
| 1995-06-07 | 3,010 | 3,010 | 3,010 | 3,010 | 2,000 | 1,505 |
| 1995-06-06 | 3,000 | 3,020 | 3,000 | 3,000 | 11,000 | 1,500 |
| 1995-06-05 | 3,000 | 3,000 | 2,990 | 2,990 | 6,000 | 1,495 |
| 1995-06-02 | 3,000 | 3,020 | 2,980 | 3,000 | 36,000 | 1,500 |
| 1995-06-01 | 2,980 | 3,000 | 2,980 | 3,000 | 7,000 | 1,500 |
| 1995-05-31 | 3,000 | 3,010 | 2,980 | 2,980 | 137,000 | 1,490 |
| 1995-05-30 | 3,000 | 3,000 | 2,990 | 2,990 | 26,000 | 1,495 |
| 1995-05-29 | 3,000 | 3,040 | 3,000 | 3,040 | 12,000 | 1,520 |
| 1995-05-26 | 3,050 | 3,050 | 3,000 | 3,040 | 21,000 | 1,520 |
| 1995-05-25 | 3,000 | 3,050 | 3,000 | 3,050 | 19,000 | 1,525 |
| 1995-05-24 | 3,000 | 3,010 | 2,980 | 2,980 | 18,000 | 1,490 |
| 1995-05-23 | 3,010 | 3,050 | 3,010 | 3,050 | 29,000 | 1,525 |
| 1995-05-22 | 3,050 | 3,050 | 3,000 | 3,010 | 27,000 | 1,505 |
| 1995-05-19 | 3,050 | 3,050 | 3,010 | 3,020 | 35,000 | 1,510 |
| 1995-05-18 | 2,990 | 3,000 | 2,990 | 3,000 | 4,000 | 1,500 |
| 1995-05-17 | 3,010 | 3,020 | 3,000 | 3,000 | 19,000 | 1,500 |
| 1995-05-16 | 3,070 | 3,070 | 3,050 | 3,060 | 7,000 | 1,530 |
| 1995-05-15 | 3,170 | 3,170 | 3,150 | 3,150 | 8,000 | 1,575 |
| 1995-05-12 | 3,200 | 3,200 | 3,150 | 3,170 | 9,000 | 1,585 |
| 1995-05-11 | 3,200 | 3,220 | 3,150 | 3,220 | 12,000 | 1,610 |
| 1995-05-10 | 3,150 | 3,220 | 3,150 | 3,200 | 23,000 | 1,600 |
| 1995-05-09 | 3,220 | 3,220 | 3,200 | 3,200 | 26,000 | 1,600 |
| 1995-05-08 | 3,230 | 3,230 | 3,150 | 3,170 | 173,000 | 1,585 |
| 1995-05-02 | 3,240 | 3,300 | 3,220 | 3,230 | 20,000 | 1,615 |
| 1995-05-01 | 3,190 | 3,190 | 3,190 | 3,190 | 7,000 | 1,595 |
| 1995-04-28 | 3,150 | 3,170 | 3,110 | 3,150 | 12,000 | 1,575 |
| 1995-04-27 | 3,090 | 3,110 | 3,090 | 3,100 | 13,000 | 1,550 |
| 1995-04-26 | 3,090 | 3,090 | 3,090 | 3,090 | 9,000 | 1,545 |
| 1995-04-25 | 3,070 | 3,090 | 3,070 | 3,090 | 10,000 | 1,545 |
| 1995-04-24 | 3,120 | 3,120 | 3,050 | 3,070 | 31,000 | 1,535 |
| 1995-04-21 | 3,140 | 3,150 | 3,080 | 3,100 | 49,000 | 1,550 |
| 1995-04-20 | 3,070 | 3,150 | 3,070 | 3,150 | 40,000 | 1,575 |
| 1995-04-19 | 2,920 | 2,990 | 2,920 | 2,980 | 12,000 | 1,490 |
| 1995-04-18 | 2,940 | 2,940 | 2,910 | 2,920 | 17,000 | 1,460 |
| 1995-04-17 | 2,860 | 2,900 | 2,860 | 2,900 | 4,000 | 1,450 |
| 1995-04-14 | 2,850 | 2,880 | 2,850 | 2,860 | 18,000 | 1,430 |
| 1995-04-13 | 2,840 | 2,870 | 2,840 | 2,850 | 41,000 | 1,425 |
| 1995-04-12 | 2,850 | 2,850 | 2,830 | 2,830 | 36,000 | 1,415 |
| 1995-04-11 | 2,910 | 2,910 | 2,820 | 2,850 | 18,000 | 1,425 |
| 1995-04-10 | 2,910 | 2,910 | 2,900 | 2,910 | 5,000 | 1,455 |
| 1995-04-07 | 2,910 | 2,910 | 2,910 | 2,910 | 6,000 | 1,455 |
| 1995-04-06 | 2,860 | 2,950 | 2,860 | 2,950 | 7,000 | 1,475 |
| 1995-04-05 | 2,820 | 2,860 | 2,820 | 2,860 | 5,000 | 1,430 |
| 1995-04-04 | 2,950 | 2,950 | 2,900 | 2,900 | 6,000 | 1,450 |
| 1995-04-03 | 2,900 | 2,900 | 2,800 | 2,850 | 14,000 | 1,425 |
| 1995-03-31 | 3,000 | 3,030 | 2,980 | 2,980 | 11,000 | 1,490 |
| 1995-03-30 | 2,950 | 2,980 | 2,950 | 2,980 | 25,000 | 1,490 |
| 1995-03-29 | 2,940 | 2,950 | 2,920 | 2,950 | 28,000 | 1,475 |
| 1995-03-28 | 2,790 | 2,900 | 2,790 | 2,850 | 32,000 | 1,425 |
| 1995-03-27 | 2,750 | 2,790 | 2,750 | 2,790 | 32,000 | 1,395 |
| 1995-03-24 | 2,900 | 2,900 | 2,790 | 2,790 | 19,000 | 1,395 |
| 1995-03-23 | 2,910 | 2,910 | 2,890 | 2,900 | 34,000 | 1,450 |
| 1995-03-22 | 3,090 | 3,090 | 3,060 | 3,060 | 20,000 | 1,530 |
| 1995-03-20 | 3,300 | 3,300 | 3,160 | 3,160 | 15,000 | 1,580 |
| 1995-03-17 | 3,260 | 3,260 | 3,260 | 3,260 | 311,000 | 1,630 |
| 1995-03-16 | 3,260 | 3,260 | 3,260 | 3,260 | 323,000 | 1,630 |
| 1995-03-15 | 3,280 | 3,300 | 3,280 | 3,300 | 16,000 | 1,650 |
| 1995-03-14 | 3,330 | 3,330 | 3,280 | 3,280 | 20,000 | 1,640 |
| 1995-03-13 | 3,350 | 3,350 | 3,280 | 3,330 | 5,000 | 1,665 |
| 1995-03-10 | 3,400 | 3,400 | 3,350 | 3,350 | 15,000 | 1,675 |
| 1995-03-09 | 3,460 | 3,460 | 3,440 | 3,450 | 21,000 | 1,725 |
| 1995-03-08 | 3,500 | 3,500 | 3,450 | 3,450 | 34,000 | 1,725 |
| 1995-03-07 | 3,550 | 3,550 | 3,530 | 3,540 | 41,000 | 1,770 |
| 1995-03-06 | 3,540 | 3,550 | 3,540 | 3,540 | 13,000 | 1,770 |
| 1995-03-03 | 3,550 | 3,550 | 3,550 | 3,550 | 5,000 | 1,775 |
| 1995-03-02 | 3,620 | 3,620 | 3,550 | 3,550 | 58,000 | 1,775 |
| 1995-03-01 | 3,580 | 3,580 | 3,570 | 3,570 | 3,000 | 1,785 |
| 1995-02-28 | 3,610 | 3,610 | 3,580 | 3,580 | 8,000 | 1,790 |
| 1995-02-27 | 3,560 | 3,610 | 3,560 | 3,560 | 6,000 | 1,780 |
| 1995-02-24 | 3,650 | 3,650 | 3,650 | 3,650 | 25,000 | 1,825 |
| 1995-02-23 | 3,620 | 3,650 | 3,620 | 3,650 | 416,000 | 1,825 |
| 1995-02-22 | 3,620 | 3,620 | 3,620 | 3,620 | 431,000 | 1,810 |
| 1995-02-21 | 3,630 | 3,630 | 3,620 | 3,620 | 10,000 | 1,810 |
| 1995-02-20 | 3,590 | 3,640 | 3,590 | 3,630 | 13,000 | 1,815 |
| 1995-02-17 | 3,590 | 3,600 | 3,590 | 3,590 | 43,000 | 1,795 |
| 1995-02-15 | 3,690 | 3,690 | 3,600 | 3,600 | 24,000 | 1,800 |
| 1995-02-14 | 4,460 | 4,470 | 4,370 | 4,370 | 16,000 | 1,986.36 |
| 1995-02-13 | 4,500 | 4,520 | 4,500 | 4,500 | 14,000 | 2,045.45 |
| 1995-02-10 | 4,550 | 4,550 | 4,500 | 4,530 | 13,000 | 2,059.09 |
| 1995-02-09 | 4,450 | 4,500 | 4,450 | 4,500 | 5,000 | 2,045.45 |
| 1995-02-08 | 4,470 | 4,470 | 4,450 | 4,450 | 19,000 | 2,022.73 |
| 1995-02-07 | 4,450 | 4,470 | 4,450 | 4,470 | 2,000 | 2,031.82 |
| 1995-02-06 | 4,550 | 4,550 | 4,500 | 4,500 | 23,000 | 2,045.45 |
| 1995-02-03 | 4,550 | 4,550 | 4,550 | 4,550 | 3,000 | 2,068.18 |
| 1995-02-02 | 4,650 | 4,650 | 4,600 | 4,600 | 27,000 | 2,090.91 |
| 1995-02-01 | 4,590 | 4,600 | 4,580 | 4,600 | 23,000 | 2,090.91 |
| 1995-01-31 | 4,600 | 4,600 | 4,600 | 4,600 | 4,000 | 2,090.91 |
| 1995-01-30 | 4,600 | 4,630 | 4,600 | 4,630 | 3,000 | 2,104.55 |
| 1995-01-27 | 4,700 | 4,700 | 4,640 | 4,640 | 8,000 | 2,109.09 |
| 1995-01-26 | 4,720 | 4,720 | 4,720 | 4,720 | 2,000 | 2,145.45 |
| 1995-01-25 | 4,710 | 4,760 | 4,710 | 4,760 | 4,000 | 2,163.64 |
| 1995-01-24 | 4,710 | 4,710 | 4,700 | 4,700 | 7,000 | 2,136.36 |
| 1995-01-23 | 4,820 | 4,820 | 4,700 | 4,700 | 23,000 | 2,136.36 |
| 1995-01-20 | 4,850 | 4,850 | 4,820 | 4,820 | 11,000 | 2,190.91 |
| 1995-01-19 | 4,800 | 4,800 | 4,800 | 4,800 | 7,000 | 2,181.82 |
| 1995-01-18 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 2,159.09 |
| 1995-01-17 | 4,700 | 4,700 | 4,700 | 4,700 | 5,000 | 2,136.36 |
| 1995-01-13 | 4,700 | 4,700 | 4,700 | 4,700 | 13,000 | 2,136.36 |
| 1995-01-12 | 4,750 | 4,750 | 4,700 | 4,700 | 11,000 | 2,136.36 |
| 1995-01-11 | 4,800 | 4,810 | 4,800 | 4,800 | 23,000 | 2,181.82 |
| 1995-01-09 | 4,870 | 4,890 | 4,870 | 4,880 | 11,000 | 2,218.18 |
| 1995-01-06 | 4,900 | 4,900 | 4,900 | 4,900 | 15,000 | 2,227.27 |
| 1995-01-05 | 5,000 | 5,000 | 5,000 | 5,000 | 4,000 | 2,272.73 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
