8242 エイチ・ツー・オー リテイリング(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 | 1,520 | 1,530 | 1,520 | 1,530 | 93,000 | 3,060 |
| 1995-12-28 | 1,530 | 1,530 | 1,510 | 1,520 | 296,000 | 3,040 |
| 1995-12-27 | 1,520 | 1,520 | 1,510 | 1,510 | 261,000 | 3,020 |
| 1995-12-26 | 1,510 | 1,510 | 1,480 | 1,480 | 15,000 | 2,960 |
| 1995-12-25 | 1,520 | 1,540 | 1,510 | 1,540 | 232,000 | 3,080 |
| 1995-12-22 | 1,520 | 1,520 | 1,500 | 1,510 | 368,000 | 3,020 |
| 1995-12-21 | 1,500 | 1,530 | 1,500 | 1,530 | 382,000 | 3,060 |
| 1995-12-20 | 1,480 | 1,500 | 1,470 | 1,490 | 332,000 | 2,980 |
| 1995-12-19 | 1,460 | 1,500 | 1,450 | 1,480 | 392,000 | 2,960 |
| 1995-12-18 | 1,470 | 1,470 | 1,460 | 1,470 | 134,000 | 2,940 |
| 1995-12-15 | 1,470 | 1,480 | 1,460 | 1,480 | 195,000 | 2,960 |
| 1995-12-14 | 1,450 | 1,460 | 1,450 | 1,460 | 290,000 | 2,920 |
| 1995-12-13 | 1,440 | 1,450 | 1,440 | 1,440 | 198,000 | 2,880 |
| 1995-12-12 | 1,430 | 1,440 | 1,420 | 1,430 | 200,000 | 2,860 |
| 1995-12-11 | 1,410 | 1,430 | 1,400 | 1,430 | 62,000 | 2,860 |
| 1995-12-08 | 1,440 | 1,450 | 1,410 | 1,410 | 196,000 | 2,820 |
| 1995-12-07 | 1,410 | 1,450 | 1,400 | 1,440 | 409,000 | 2,880 |
| 1995-12-06 | 1,380 | 1,400 | 1,370 | 1,390 | 312,000 | 2,780 |
| 1995-12-05 | 1,370 | 1,380 | 1,360 | 1,370 | 154,000 | 2,740 |
| 1995-12-04 | 1,360 | 1,370 | 1,360 | 1,370 | 297,000 | 2,740 |
| 1995-12-01 | 1,350 | 1,370 | 1,350 | 1,360 | 191,000 | 2,720 |
| 1995-11-30 | 1,360 | 1,360 | 1,350 | 1,350 | 194,000 | 2,700 |
| 1995-11-29 | 1,370 | 1,370 | 1,330 | 1,350 | 282,000 | 2,700 |
| 1995-11-28 | 1,350 | 1,370 | 1,350 | 1,370 | 14,000 | 2,740 |
| 1995-11-27 | 1,340 | 1,380 | 1,340 | 1,370 | 125,000 | 2,740 |
| 1995-11-24 | 1,350 | 1,350 | 1,330 | 1,340 | 176,000 | 2,680 |
| 1995-11-22 | 1,340 | 1,340 | 1,330 | 1,340 | 63,000 | 2,680 |
| 1995-11-21 | 1,330 | 1,350 | 1,330 | 1,340 | 101,000 | 2,680 |
| 1995-11-20 | 1,320 | 1,320 | 1,310 | 1,320 | 73,000 | 2,640 |
| 1995-11-17 | 1,300 | 1,320 | 1,290 | 1,310 | 105,000 | 2,620 |
| 1995-11-16 | 1,300 | 1,310 | 1,300 | 1,310 | 28,000 | 2,620 |
| 1995-11-15 | 1,300 | 1,310 | 1,290 | 1,310 | 51,000 | 2,620 |
| 1995-11-14 | 1,300 | 1,310 | 1,300 | 1,300 | 114,000 | 2,600 |
| 1995-11-13 | 1,300 | 1,300 | 1,300 | 1,300 | 34,000 | 2,600 |
| 1995-11-10 | 1,280 | 1,300 | 1,280 | 1,290 | 138,000 | 2,580 |
| 1995-11-09 | 1,310 | 1,320 | 1,290 | 1,310 | 152,000 | 2,620 |
| 1995-11-08 | 1,320 | 1,320 | 1,310 | 1,320 | 259,000 | 2,640 |
| 1995-11-07 | 1,320 | 1,320 | 1,300 | 1,320 | 129,000 | 2,640 |
| 1995-11-06 | 1,270 | 1,320 | 1,270 | 1,320 | 143,000 | 2,640 |
| 1995-11-02 | 1,260 | 1,280 | 1,260 | 1,270 | 48,000 | 2,540 |
| 1995-11-01 | 1,270 | 1,270 | 1,250 | 1,260 | 221,000 | 2,520 |
| 1995-10-31 | 1,240 | 1,260 | 1,230 | 1,260 | 134,000 | 2,520 |
| 1995-10-30 | 1,250 | 1,250 | 1,230 | 1,250 | 143,000 | 2,500 |
| 1995-10-27 | 1,240 | 1,260 | 1,240 | 1,250 | 59,000 | 2,500 |
| 1995-10-26 | 1,240 | 1,240 | 1,230 | 1,240 | 37,000 | 2,480 |
| 1995-10-25 | 1,230 | 1,260 | 1,230 | 1,250 | 187,000 | 2,500 |
| 1995-10-24 | 1,200 | 1,220 | 1,200 | 1,220 | 128,000 | 2,440 |
| 1995-10-23 | 1,200 | 1,210 | 1,180 | 1,200 | 383,000 | 2,400 |
| 1995-10-20 | 1,260 | 1,260 | 1,230 | 1,240 | 259,000 | 2,480 |
| 1995-10-19 | 1,280 | 1,280 | 1,270 | 1,270 | 150,000 | 2,540 |
| 1995-10-18 | 1,290 | 1,300 | 1,280 | 1,280 | 209,000 | 2,560 |
| 1995-10-17 | 1,310 | 1,320 | 1,290 | 1,290 | 193,000 | 2,580 |
| 1995-10-16 | 1,310 | 1,320 | 1,300 | 1,320 | 377,000 | 2,640 |
| 1995-10-13 | 1,350 | 1,350 | 1,310 | 1,310 | 31,000 | 2,620 |
| 1995-10-12 | 1,320 | 1,340 | 1,320 | 1,330 | 22,000 | 2,660 |
| 1995-10-11 | 1,320 | 1,340 | 1,310 | 1,320 | 103,000 | 2,640 |
| 1995-10-09 | 1,330 | 1,330 | 1,320 | 1,330 | 36,000 | 2,660 |
| 1995-10-06 | 1,320 | 1,340 | 1,320 | 1,320 | 121,000 | 2,640 |
| 1995-10-05 | 1,310 | 1,320 | 1,310 | 1,310 | 10,000 | 2,620 |
| 1995-10-04 | 1,340 | 1,340 | 1,320 | 1,320 | 39,000 | 2,640 |
| 1995-10-03 | 1,310 | 1,340 | 1,300 | 1,320 | 76,000 | 2,640 |
| 1995-10-02 | 1,340 | 1,340 | 1,310 | 1,310 | 13,000 | 2,620 |
| 1995-09-29 | 1,340 | 1,360 | 1,330 | 1,360 | 114,000 | 2,720 |
| 1995-09-28 | 1,330 | 1,340 | 1,330 | 1,330 | 40,000 | 2,660 |
| 1995-09-27 | 1,330 | 1,340 | 1,320 | 1,330 | 39,000 | 2,660 |
| 1995-09-26 | 1,310 | 1,320 | 1,300 | 1,310 | 56,000 | 2,620 |
| 1995-09-25 | 1,320 | 1,330 | 1,320 | 1,330 | 41,000 | 2,660 |
| 1995-09-22 | 1,320 | 1,320 | 1,310 | 1,320 | 198,000 | 2,640 |
| 1995-09-21 | 1,340 | 1,340 | 1,320 | 1,330 | 285,000 | 2,660 |
| 1995-09-20 | 1,330 | 1,340 | 1,330 | 1,330 | 96,000 | 2,660 |
| 1995-09-19 | 1,330 | 1,340 | 1,320 | 1,320 | 165,000 | 2,640 |
| 1995-09-18 | 1,380 | 1,380 | 1,330 | 1,330 | 79,000 | 2,660 |
| 1995-09-14 | 1,400 | 1,400 | 1,360 | 1,390 | 216,000 | 2,780 |
| 1995-09-13 | 1,380 | 1,410 | 1,380 | 1,390 | 367,000 | 2,780 |
| 1995-09-12 | 1,330 | 1,400 | 1,330 | 1,390 | 500,000 | 2,780 |
| 1995-09-11 | 1,310 | 1,330 | 1,300 | 1,320 | 252,000 | 2,640 |
| 1995-09-08 | 1,290 | 1,300 | 1,290 | 1,290 | 270,000 | 2,580 |
| 1995-09-07 | 1,260 | 1,280 | 1,250 | 1,270 | 317,000 | 2,540 |
| 1995-09-06 | 1,250 | 1,260 | 1,230 | 1,260 | 79,000 | 2,520 |
| 1995-09-05 | 1,240 | 1,250 | 1,210 | 1,240 | 437,000 | 2,480 |
| 1995-09-04 | 1,240 | 1,250 | 1,220 | 1,230 | 146,000 | 2,460 |
| 1995-09-01 | 1,240 | 1,240 | 1,230 | 1,240 | 133,000 | 2,480 |
| 1995-08-31 | 1,240 | 1,260 | 1,230 | 1,250 | 170,000 | 2,500 |
| 1995-08-30 | 1,230 | 1,250 | 1,220 | 1,240 | 358,000 | 2,480 |
| 1995-08-29 | 1,210 | 1,230 | 1,200 | 1,200 | 115,000 | 2,400 |
| 1995-08-28 | 1,210 | 1,220 | 1,210 | 1,210 | 7,000 | 2,420 |
| 1995-08-25 | 1,220 | 1,220 | 1,200 | 1,200 | 122,000 | 2,400 |
| 1995-08-24 | 1,200 | 1,220 | 1,200 | 1,210 | 128,000 | 2,420 |
| 1995-08-23 | 1,200 | 1,200 | 1,190 | 1,200 | 57,000 | 2,400 |
| 1995-08-22 | 1,190 | 1,200 | 1,190 | 1,200 | 27,000 | 2,400 |
| 1995-08-21 | 1,190 | 1,210 | 1,190 | 1,210 | 88,000 | 2,420 |
| 1995-08-18 | 1,180 | 1,190 | 1,170 | 1,190 | 72,000 | 2,380 |
| 1995-08-17 | 1,170 | 1,200 | 1,170 | 1,170 | 315,000 | 2,340 |
| 1995-08-16 | 1,120 | 1,190 | 1,120 | 1,160 | 506,000 | 2,320 |
| 1995-08-15 | 1,100 | 1,140 | 1,090 | 1,120 | 200,000 | 2,240 |
| 1995-08-14 | 1,070 | 1,080 | 1,070 | 1,070 | 36,000 | 2,140 |
| 1995-08-11 | 1,080 | 1,090 | 1,080 | 1,080 | 153,000 | 2,160 |
| 1995-08-10 | 1,070 | 1,080 | 1,070 | 1,080 | 24,000 | 2,160 |
| 1995-08-09 | 1,080 | 1,080 | 1,070 | 1,080 | 31,000 | 2,160 |
| 1995-08-08 | 1,080 | 1,090 | 1,080 | 1,080 | 23,000 | 2,160 |
| 1995-08-07 | 1,080 | 1,080 | 1,070 | 1,070 | 147,000 | 2,140 |
| 1995-08-04 | 1,080 | 1,100 | 1,080 | 1,100 | 160,000 | 2,200 |
| 1995-08-03 | 1,090 | 1,090 | 1,070 | 1,080 | 87,000 | 2,160 |
| 1995-08-02 | 1,080 | 1,100 | 1,080 | 1,080 | 36,000 | 2,160 |
| 1995-08-01 | 1,090 | 1,090 | 1,070 | 1,070 | 98,000 | 2,140 |
| 1995-07-31 | 1,080 | 1,090 | 1,070 | 1,090 | 46,000 | 2,180 |
| 1995-07-28 | 1,050 | 1,060 | 1,050 | 1,060 | 14,000 | 2,120 |
| 1995-07-27 | 1,040 | 1,090 | 1,040 | 1,050 | 203,000 | 2,100 |
| 1995-07-26 | 1,060 | 1,070 | 1,030 | 1,040 | 203,000 | 2,080 |
| 1995-07-25 | 1,050 | 1,060 | 1,050 | 1,060 | 402,000 | 2,120 |
| 1995-07-24 | 1,040 | 1,050 | 1,040 | 1,050 | 159,000 | 2,100 |
| 1995-07-21 | 1,000 | 1,040 | 1,000 | 1,040 | 246,000 | 2,080 |
| 1995-07-20 | 984 | 990 | 980 | 990 | 80,000 | 1,980 |
| 1995-07-19 | 990 | 990 | 981 | 986 | 107,000 | 1,972 |
| 1995-07-18 | 1,000 | 1,010 | 997 | 997 | 111,000 | 1,994 |
| 1995-07-17 | 1,000 | 1,000 | 988 | 1,000 | 11,000 | 2,000 |
| 1995-07-14 | 998 | 998 | 985 | 985 | 23,000 | 1,970 |
| 1995-07-13 | 998 | 999 | 981 | 999 | 11,000 | 1,998 |
| 1995-07-12 | 980 | 1,010 | 980 | 999 | 17,000 | 1,998 |
| 1995-07-11 | 1,000 | 1,010 | 980 | 1,000 | 24,000 | 2,000 |
| 1995-07-10 | 1,020 | 1,030 | 1,010 | 1,020 | 64,000 | 2,040 |
| 1995-07-07 | 982 | 1,040 | 982 | 1,020 | 138,000 | 2,040 |
| 1995-07-06 | 970 | 990 | 970 | 982 | 45,000 | 1,964 |
| 1995-07-05 | 984 | 984 | 974 | 975 | 210,000 | 1,950 |
| 1995-07-04 | 1,000 | 1,000 | 990 | 994 | 410,000 | 1,988 |
| 1995-07-03 | 1,000 | 1,000 | 996 | 1,000 | 106,000 | 2,000 |
| 1995-06-30 | 995 | 1,010 | 995 | 1,010 | 47,000 | 2,020 |
| 1995-06-29 | 995 | 1,000 | 995 | 995 | 77,000 | 1,990 |
| 1995-06-28 | 990 | 990 | 980 | 985 | 57,000 | 1,970 |
| 1995-06-27 | 975 | 990 | 975 | 990 | 317,000 | 1,980 |
| 1995-06-26 | 999 | 1,000 | 995 | 995 | 40,000 | 1,990 |
| 1995-06-23 | 994 | 1,000 | 992 | 1,000 | 75,000 | 2,000 |
| 1995-06-22 | 1,000 | 1,000 | 990 | 992 | 53,000 | 1,984 |
| 1995-06-21 | 985 | 1,000 | 985 | 990 | 38,000 | 1,980 |
| 1995-06-20 | 988 | 988 | 980 | 985 | 36,000 | 1,970 |
| 1995-06-19 | 980 | 990 | 980 | 980 | 154,000 | 1,960 |
| 1995-06-16 | 990 | 990 | 980 | 980 | 188,000 | 1,960 |
| 1995-06-15 | 980 | 990 | 980 | 985 | 130,000 | 1,970 |
| 1995-06-14 | 999 | 999 | 980 | 983 | 142,000 | 1,966 |
| 1995-06-13 | 975 | 985 | 975 | 985 | 12,000 | 1,970 |
| 1995-06-12 | 965 | 980 | 965 | 980 | 145,000 | 1,960 |
| 1995-06-09 | 975 | 980 | 970 | 980 | 46,000 | 1,960 |
| 1995-06-08 | 980 | 990 | 980 | 990 | 9,000 | 1,980 |
| 1995-06-07 | 1,000 | 1,000 | 990 | 1,000 | 50,000 | 2,000 |
| 1995-06-06 | 1,000 | 1,010 | 1,000 | 1,010 | 49,000 | 2,020 |
| 1995-06-05 | 999 | 999 | 995 | 995 | 19,000 | 1,990 |
| 1995-06-02 | 990 | 1,000 | 990 | 990 | 120,000 | 1,980 |
| 1995-06-01 | 1,010 | 1,010 | 994 | 994 | 187,000 | 1,988 |
| 1995-05-31 | 1,020 | 1,020 | 1,010 | 1,010 | 31,000 | 2,020 |
| 1995-05-30 | 1,020 | 1,030 | 1,010 | 1,030 | 74,000 | 2,060 |
| 1995-05-29 | 1,020 | 1,040 | 1,010 | 1,020 | 209,000 | 2,040 |
| 1995-05-26 | 999 | 1,030 | 994 | 1,020 | 206,000 | 2,040 |
| 1995-05-25 | 985 | 999 | 985 | 994 | 106,000 | 1,988 |
| 1995-05-24 | 979 | 990 | 976 | 980 | 82,000 | 1,960 |
| 1995-05-23 | 977 | 983 | 976 | 979 | 104,000 | 1,958 |
| 1995-05-22 | 964 | 964 | 935 | 937 | 157,000 | 1,874 |
| 1995-05-19 | 950 | 959 | 950 | 957 | 161,000 | 1,914 |
| 1995-05-18 | 965 | 965 | 940 | 940 | 80,000 | 1,880 |
| 1995-05-17 | 969 | 970 | 969 | 970 | 11,000 | 1,940 |
| 1995-05-16 | 965 | 987 | 965 | 969 | 34,000 | 1,938 |
| 1995-05-15 | 948 | 968 | 948 | 968 | 215,000 | 1,936 |
| 1995-05-12 | 952 | 956 | 943 | 955 | 78,000 | 1,910 |
| 1995-05-11 | 950 | 950 | 943 | 943 | 17,000 | 1,886 |
| 1995-05-10 | 954 | 956 | 951 | 956 | 67,000 | 1,912 |
| 1995-05-09 | 955 | 955 | 954 | 955 | 44,000 | 1,910 |
| 1995-05-08 | 955 | 955 | 942 | 942 | 30,000 | 1,884 |
| 1995-05-02 | 956 | 956 | 951 | 954 | 24,000 | 1,908 |
| 1995-05-01 | 950 | 955 | 949 | 954 | 16,000 | 1,908 |
| 1995-04-28 | 949 | 956 | 949 | 956 | 80,000 | 1,912 |
| 1995-04-27 | 956 | 959 | 953 | 953 | 22,000 | 1,906 |
| 1995-04-26 | 955 | 956 | 954 | 956 | 71,000 | 1,912 |
| 1995-04-25 | 954 | 956 | 954 | 955 | 48,000 | 1,910 |
| 1995-04-24 | 954 | 956 | 954 | 955 | 41,000 | 1,910 |
| 1995-04-21 | 953 | 954 | 950 | 953 | 108,000 | 1,906 |
| 1995-04-20 | 951 | 960 | 951 | 953 | 122,000 | 1,906 |
| 1995-04-19 | 953 | 958 | 953 | 958 | 58,000 | 1,916 |
| 1995-04-18 | 953 | 960 | 953 | 953 | 56,000 | 1,906 |
| 1995-04-17 | 952 | 953 | 950 | 953 | 20,000 | 1,906 |
| 1995-04-14 | 975 | 976 | 951 | 952 | 51,000 | 1,904 |
| 1995-04-13 | 961 | 980 | 960 | 971 | 36,000 | 1,942 |
| 1995-04-12 | 961 | 962 | 955 | 955 | 194,000 | 1,910 |
| 1995-04-11 | 975 | 975 | 968 | 969 | 91,000 | 1,938 |
| 1995-04-10 | 1,000 | 1,000 | 981 | 981 | 83,000 | 1,962 |
| 1995-04-07 | 989 | 990 | 987 | 990 | 15,000 | 1,980 |
| 1995-04-06 | 986 | 999 | 986 | 999 | 13,000 | 1,998 |
| 1995-04-05 | 1,000 | 1,010 | 996 | 996 | 23,000 | 1,992 |
| 1995-04-04 | 984 | 1,010 | 978 | 1,010 | 190,000 | 2,020 |
| 1995-04-03 | 1,000 | 1,000 | 978 | 978 | 40,000 | 1,956 |
| 1995-03-31 | 1,020 | 1,020 | 1,000 | 1,010 | 96,000 | 2,020 |
| 1995-03-30 | 1,000 | 1,010 | 1,000 | 1,000 | 41,000 | 2,000 |
| 1995-03-29 | 1,020 | 1,020 | 1,020 | 1,020 | 22,000 | 2,040 |
| 1995-03-28 | 994 | 1,020 | 994 | 1,020 | 31,000 | 2,040 |
| 1995-03-27 | 1,010 | 1,020 | 994 | 994 | 54,000 | 1,988 |
| 1995-03-24 | 1,010 | 1,010 | 1,000 | 1,000 | 61,000 | 2,000 |
| 1995-03-23 | 1,020 | 1,020 | 1,000 | 1,000 | 73,000 | 2,000 |
| 1995-03-22 | 1,010 | 1,020 | 1,000 | 1,000 | 109,000 | 2,000 |
| 1995-03-20 | 1,020 | 1,020 | 1,000 | 1,000 | 40,000 | 2,000 |
| 1995-03-17 | 1,020 | 1,020 | 1,010 | 1,010 | 161,000 | 2,020 |
| 1995-03-16 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 2,000 |
| 1995-03-15 | 1,010 | 1,010 | 1,000 | 1,010 | 75,000 | 2,020 |
| 1995-03-14 | 1,010 | 1,020 | 1,010 | 1,020 | 65,000 | 2,040 |
| 1995-03-13 | 1,000 | 1,000 | 1,000 | 1,000 | 91,000 | 2,000 |
| 1995-03-10 | 1,030 | 1,030 | 1,000 | 1,000 | 72,000 | 2,000 |
| 1995-03-09 | 1,030 | 1,030 | 1,010 | 1,030 | 37,000 | 2,060 |
| 1995-03-08 | 996 | 1,010 | 996 | 1,010 | 184,000 | 2,020 |
| 1995-03-07 | 992 | 996 | 990 | 995 | 71,000 | 1,990 |
| 1995-03-06 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1995-03-03 | 982 | 982 | 982 | 982 | 4,000 | 1,964 |
| 1995-03-02 | 984 | 992 | 984 | 992 | 58,000 | 1,984 |
| 1995-03-01 | 992 | 992 | 980 | 981 | 213,000 | 1,962 |
| 1995-02-28 | 981 | 992 | 979 | 992 | 150,000 | 1,984 |
| 1995-02-27 | 992 | 992 | 975 | 980 | 78,000 | 1,960 |
| 1995-02-24 | 992 | 993 | 991 | 992 | 60,000 | 1,984 |
| 1995-02-23 | 992 | 992 | 988 | 992 | 56,000 | 1,984 |
| 1995-02-22 | 992 | 995 | 987 | 987 | 187,000 | 1,974 |
| 1995-02-21 | 992 | 995 | 986 | 986 | 199,000 | 1,972 |
| 1995-02-20 | 992 | 992 | 981 | 982 | 82,000 | 1,964 |
| 1995-02-17 | 992 | 992 | 987 | 989 | 202,000 | 1,978 |
| 1995-02-16 | 991 | 991 | 988 | 991 | 40,000 | 1,982 |
| 1995-02-15 | 992 | 996 | 992 | 992 | 24,000 | 1,984 |
| 1995-02-14 | 1,000 | 1,010 | 992 | 992 | 103,000 | 1,984 |
| 1995-02-13 | 1,000 | 1,010 | 1,000 | 1,000 | 29,000 | 2,000 |
| 1995-02-10 | 1,000 | 1,010 | 1,000 | 1,000 | 88,000 | 2,000 |
| 1995-02-09 | 987 | 1,000 | 985 | 1,000 | 120,000 | 2,000 |
| 1995-02-08 | 995 | 995 | 980 | 983 | 373,000 | 1,966 |
| 1995-02-07 | 998 | 998 | 990 | 990 | 207,000 | 1,980 |
| 1995-02-06 | 1,010 | 1,010 | 998 | 998 | 298,000 | 1,996 |
| 1995-02-03 | 1,010 | 1,020 | 1,000 | 1,010 | 267,000 | 2,020 |
| 1995-02-02 | 1,010 | 1,010 | 1,010 | 1,010 | 69,000 | 2,020 |
| 1995-02-01 | 1,010 | 1,020 | 1,010 | 1,010 | 133,000 | 2,020 |
| 1995-01-31 | 1,040 | 1,050 | 1,020 | 1,020 | 155,000 | 2,040 |
| 1995-01-30 | 1,030 | 1,050 | 1,030 | 1,040 | 92,000 | 2,080 |
| 1995-01-27 | 1,030 | 1,050 | 1,020 | 1,020 | 74,000 | 2,040 |
| 1995-01-26 | 1,010 | 1,020 | 1,000 | 1,010 | 416,000 | 2,020 |
| 1995-01-25 | 1,050 | 1,060 | 1,020 | 1,030 | 190,000 | 2,060 |
| 1995-01-24 | 1,020 | 1,040 | 1,020 | 1,040 | 202,000 | 2,080 |
| 1995-01-23 | 1,070 | 1,070 | 1,010 | 1,040 | 423,000 | 2,080 |
| 1995-01-20 | 1,100 | 1,100 | 1,060 | 1,060 | 276,000 | 2,120 |
| 1995-01-19 | 1,160 | 1,160 | 1,100 | 1,100 | 200,000 | 2,200 |
| 1995-01-18 | 1,170 | 1,170 | 1,160 | 1,160 | 60,000 | 2,320 |
| 1995-01-17 | 1,190 | 1,190 | 1,180 | 1,180 | 49,000 | 2,360 |
| 1995-01-13 | 1,200 | 1,200 | 1,180 | 1,190 | 117,000 | 2,380 |
| 1995-01-12 | 1,200 | 1,200 | 1,200 | 1,200 | 25,000 | 2,400 |
| 1995-01-11 | 1,220 | 1,220 | 1,210 | 1,210 | 28,000 | 2,420 |
| 1995-01-10 | 1,210 | 1,220 | 1,210 | 1,220 | 47,000 | 2,440 |
| 1995-01-09 | 1,210 | 1,210 | 1,210 | 1,210 | 22,000 | 2,420 |
| 1995-01-06 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 2,420 |
| 1995-01-05 | 1,260 | 1,260 | 1,220 | 1,230 | 77,000 | 2,460 |
| 1995-01-04 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 2,520 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
