8252 (株)丸井グループ 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 | 2,120 | 2,190 | 2,100 | 2,150 | 178,000 | 2,150 |
| 1995-12-28 | 2,110 | 2,130 | 2,080 | 2,120 | 2,424,000 | 2,120 |
| 1995-12-27 | 2,070 | 2,130 | 2,060 | 2,110 | 2,419,000 | 2,110 |
| 1995-12-26 | 2,070 | 2,070 | 2,050 | 2,060 | 1,392,000 | 2,060 |
| 1995-12-25 | 2,070 | 2,080 | 2,060 | 2,080 | 1,474,000 | 2,080 |
| 1995-12-22 | 2,060 | 2,070 | 2,050 | 2,070 | 629,000 | 2,070 |
| 1995-12-21 | 2,060 | 2,070 | 2,060 | 2,070 | 2,843,000 | 2,070 |
| 1995-12-20 | 2,050 | 2,080 | 2,030 | 2,050 | 2,332,000 | 2,050 |
| 1995-12-19 | 2,020 | 2,070 | 2,000 | 2,010 | 1,652,000 | 2,010 |
| 1995-12-18 | 2,010 | 2,030 | 2,000 | 2,030 | 1,191,000 | 2,030 |
| 1995-12-15 | 1,980 | 2,030 | 1,970 | 2,010 | 1,324,000 | 2,010 |
| 1995-12-14 | 1,950 | 1,990 | 1,930 | 1,980 | 1,380,000 | 1,980 |
| 1995-12-13 | 1,950 | 1,960 | 1,940 | 1,950 | 1,013,000 | 1,950 |
| 1995-12-12 | 1,900 | 1,930 | 1,900 | 1,910 | 537,000 | 1,910 |
| 1995-12-11 | 1,930 | 1,930 | 1,890 | 1,900 | 509,000 | 1,900 |
| 1995-12-08 | 1,940 | 1,940 | 1,890 | 1,930 | 2,098,000 | 1,930 |
| 1995-12-07 | 1,920 | 1,940 | 1,910 | 1,930 | 672,000 | 1,930 |
| 1995-12-06 | 1,870 | 1,930 | 1,870 | 1,920 | 889,000 | 1,920 |
| 1995-12-05 | 1,860 | 1,880 | 1,860 | 1,860 | 575,000 | 1,860 |
| 1995-12-04 | 1,890 | 1,910 | 1,840 | 1,840 | 1,707,000 | 1,840 |
| 1995-12-01 | 1,890 | 1,900 | 1,880 | 1,880 | 3,409,000 | 1,880 |
| 1995-11-30 | 1,880 | 1,910 | 1,870 | 1,900 | 2,081,000 | 1,900 |
| 1995-11-29 | 1,870 | 1,870 | 1,850 | 1,870 | 362,000 | 1,870 |
| 1995-11-28 | 1,850 | 1,890 | 1,850 | 1,880 | 3,229,000 | 1,880 |
| 1995-11-27 | 1,830 | 1,870 | 1,830 | 1,860 | 2,988,000 | 1,860 |
| 1995-11-24 | 1,840 | 1,840 | 1,810 | 1,840 | 391,000 | 1,840 |
| 1995-11-22 | 1,850 | 1,850 | 1,830 | 1,840 | 3,039,000 | 1,840 |
| 1995-11-21 | 1,840 | 1,850 | 1,820 | 1,840 | 3,168,000 | 1,840 |
| 1995-11-20 | 1,820 | 1,850 | 1,820 | 1,850 | 649,000 | 1,850 |
| 1995-11-17 | 1,810 | 1,820 | 1,790 | 1,820 | 486,000 | 1,820 |
| 1995-11-16 | 1,790 | 1,800 | 1,780 | 1,800 | 245,000 | 1,800 |
| 1995-11-15 | 1,770 | 1,800 | 1,760 | 1,780 | 266,000 | 1,780 |
| 1995-11-14 | 1,760 | 1,780 | 1,760 | 1,770 | 292,000 | 1,770 |
| 1995-11-13 | 1,780 | 1,780 | 1,750 | 1,750 | 256,000 | 1,750 |
| 1995-11-10 | 1,800 | 1,800 | 1,760 | 1,780 | 368,000 | 1,780 |
| 1995-11-09 | 1,790 | 1,820 | 1,790 | 1,790 | 313,000 | 1,790 |
| 1995-11-08 | 1,800 | 1,810 | 1,760 | 1,770 | 802,000 | 1,770 |
| 1995-11-07 | 1,810 | 1,810 | 1,790 | 1,810 | 425,000 | 1,810 |
| 1995-11-06 | 1,760 | 1,800 | 1,760 | 1,790 | 730,000 | 1,790 |
| 1995-11-02 | 1,760 | 1,760 | 1,750 | 1,760 | 420,000 | 1,760 |
| 1995-11-01 | 1,770 | 1,770 | 1,730 | 1,740 | 307,000 | 1,740 |
| 1995-10-31 | 1,750 | 1,770 | 1,740 | 1,770 | 302,000 | 1,770 |
| 1995-10-30 | 1,740 | 1,750 | 1,730 | 1,750 | 406,000 | 1,750 |
| 1995-10-27 | 1,760 | 1,780 | 1,740 | 1,740 | 476,000 | 1,740 |
| 1995-10-26 | 1,790 | 1,790 | 1,780 | 1,780 | 769,000 | 1,780 |
| 1995-10-25 | 1,800 | 1,800 | 1,790 | 1,790 | 384,000 | 1,790 |
| 1995-10-24 | 1,800 | 1,810 | 1,790 | 1,790 | 279,000 | 1,790 |
| 1995-10-23 | 1,800 | 1,810 | 1,790 | 1,800 | 128,000 | 1,800 |
| 1995-10-20 | 1,790 | 1,810 | 1,780 | 1,810 | 526,000 | 1,810 |
| 1995-10-19 | 1,790 | 1,810 | 1,790 | 1,790 | 282,000 | 1,790 |
| 1995-10-18 | 1,800 | 1,810 | 1,790 | 1,810 | 121,000 | 1,810 |
| 1995-10-17 | 1,800 | 1,830 | 1,800 | 1,820 | 447,000 | 1,820 |
| 1995-10-16 | 1,800 | 1,810 | 1,790 | 1,800 | 295,000 | 1,800 |
| 1995-10-13 | 1,800 | 1,810 | 1,790 | 1,790 | 600,000 | 1,790 |
| 1995-10-12 | 1,810 | 1,830 | 1,790 | 1,800 | 543,000 | 1,800 |
| 1995-10-11 | 1,830 | 1,830 | 1,790 | 1,790 | 1,026,000 | 1,790 |
| 1995-10-09 | 1,850 | 1,850 | 1,830 | 1,830 | 1,063,000 | 1,830 |
| 1995-10-06 | 1,830 | 1,880 | 1,830 | 1,860 | 1,515,000 | 1,860 |
| 1995-10-05 | 1,820 | 1,840 | 1,810 | 1,830 | 1,023,000 | 1,830 |
| 1995-10-04 | 1,820 | 1,840 | 1,820 | 1,820 | 1,232,000 | 1,820 |
| 1995-10-03 | 1,810 | 1,830 | 1,800 | 1,820 | 1,926,000 | 1,820 |
| 1995-10-02 | 1,860 | 1,860 | 1,800 | 1,810 | 4,138,000 | 1,810 |
| 1995-09-29 | 1,790 | 1,850 | 1,790 | 1,850 | 5,502,000 | 1,850 |
| 1995-09-28 | 1,730 | 1,820 | 1,730 | 1,820 | 2,462,000 | 1,820 |
| 1995-09-27 | 1,730 | 1,740 | 1,700 | 1,730 | 1,607,000 | 1,730 |
| 1995-09-26 | 1,730 | 1,760 | 1,730 | 1,740 | 1,497,000 | 1,740 |
| 1995-09-25 | 1,800 | 1,800 | 1,720 | 1,760 | 1,797,000 | 1,760 |
| 1995-09-22 | 1,680 | 1,700 | 1,670 | 1,690 | 452,000 | 1,690 |
| 1995-09-21 | 1,690 | 1,710 | 1,680 | 1,700 | 487,000 | 1,700 |
| 1995-09-20 | 1,740 | 1,740 | 1,680 | 1,680 | 354,000 | 1,680 |
| 1995-09-19 | 1,730 | 1,750 | 1,720 | 1,750 | 265,000 | 1,750 |
| 1995-09-18 | 1,780 | 1,780 | 1,760 | 1,760 | 326,000 | 1,760 |
| 1995-09-14 | 1,780 | 1,790 | 1,760 | 1,760 | 466,000 | 1,760 |
| 1995-09-13 | 1,780 | 1,790 | 1,770 | 1,790 | 3,117,000 | 1,790 |
| 1995-09-12 | 1,760 | 1,810 | 1,760 | 1,810 | 3,116,000 | 1,810 |
| 1995-09-11 | 1,720 | 1,780 | 1,720 | 1,760 | 1,392,000 | 1,760 |
| 1995-09-08 | 1,720 | 1,740 | 1,720 | 1,720 | 1,586,000 | 1,720 |
| 1995-09-07 | 1,700 | 1,730 | 1,700 | 1,720 | 262,000 | 1,720 |
| 1995-09-06 | 1,710 | 1,720 | 1,700 | 1,700 | 284,000 | 1,700 |
| 1995-09-05 | 1,690 | 1,710 | 1,680 | 1,690 | 505,000 | 1,690 |
| 1995-09-04 | 1,690 | 1,700 | 1,680 | 1,690 | 234,000 | 1,690 |
| 1995-09-01 | 1,690 | 1,710 | 1,680 | 1,700 | 449,000 | 1,700 |
| 1995-08-31 | 1,680 | 1,720 | 1,680 | 1,720 | 192,000 | 1,720 |
| 1995-08-30 | 1,740 | 1,750 | 1,650 | 1,670 | 607,000 | 1,670 |
| 1995-08-29 | 1,700 | 1,730 | 1,700 | 1,730 | 241,000 | 1,730 |
| 1995-08-28 | 1,670 | 1,700 | 1,670 | 1,690 | 147,000 | 1,690 |
| 1995-08-25 | 1,650 | 1,720 | 1,650 | 1,660 | 680,000 | 1,660 |
| 1995-08-24 | 1,670 | 1,680 | 1,640 | 1,650 | 685,000 | 1,650 |
| 1995-08-23 | 1,690 | 1,710 | 1,680 | 1,690 | 492,000 | 1,690 |
| 1995-08-22 | 1,680 | 1,720 | 1,680 | 1,710 | 592,000 | 1,710 |
| 1995-08-21 | 1,660 | 1,690 | 1,660 | 1,680 | 1,022,000 | 1,680 |
| 1995-08-18 | 1,680 | 1,680 | 1,610 | 1,670 | 757,000 | 1,670 |
| 1995-08-17 | 1,690 | 1,690 | 1,660 | 1,680 | 714,000 | 1,680 |
| 1995-08-16 | 1,700 | 1,750 | 1,690 | 1,720 | 990,000 | 1,720 |
| 1995-08-15 | 1,540 | 1,660 | 1,540 | 1,640 | 464,000 | 1,640 |
| 1995-08-14 | 1,500 | 1,550 | 1,490 | 1,520 | 253,000 | 1,520 |
| 1995-08-11 | 1,510 | 1,520 | 1,500 | 1,500 | 202,000 | 1,500 |
| 1995-08-10 | 1,500 | 1,510 | 1,490 | 1,500 | 403,000 | 1,500 |
| 1995-08-09 | 1,490 | 1,510 | 1,490 | 1,500 | 245,000 | 1,500 |
| 1995-08-08 | 1,490 | 1,500 | 1,480 | 1,500 | 265,000 | 1,500 |
| 1995-08-07 | 1,510 | 1,520 | 1,480 | 1,480 | 201,000 | 1,480 |
| 1995-08-04 | 1,480 | 1,500 | 1,460 | 1,500 | 415,000 | 1,500 |
| 1995-08-03 | 1,480 | 1,520 | 1,480 | 1,510 | 565,000 | 1,510 |
| 1995-08-02 | 1,430 | 1,460 | 1,430 | 1,450 | 282,000 | 1,450 |
| 1995-08-01 | 1,450 | 1,470 | 1,420 | 1,420 | 169,000 | 1,420 |
| 1995-07-31 | 1,420 | 1,460 | 1,420 | 1,460 | 226,000 | 1,460 |
| 1995-07-28 | 1,420 | 1,440 | 1,410 | 1,430 | 234,000 | 1,430 |
| 1995-07-27 | 1,400 | 1,440 | 1,400 | 1,410 | 684,000 | 1,410 |
| 1995-07-26 | 1,410 | 1,420 | 1,400 | 1,400 | 274,000 | 1,400 |
| 1995-07-25 | 1,430 | 1,430 | 1,390 | 1,410 | 380,000 | 1,410 |
| 1995-07-24 | 1,420 | 1,460 | 1,410 | 1,460 | 543,000 | 1,460 |
| 1995-07-21 | 1,400 | 1,420 | 1,400 | 1,400 | 137,000 | 1,400 |
| 1995-07-20 | 1,380 | 1,420 | 1,380 | 1,420 | 191,000 | 1,420 |
| 1995-07-19 | 1,390 | 1,420 | 1,390 | 1,400 | 396,000 | 1,400 |
| 1995-07-18 | 1,460 | 1,470 | 1,390 | 1,390 | 251,000 | 1,390 |
| 1995-07-17 | 1,430 | 1,460 | 1,430 | 1,450 | 514,000 | 1,450 |
| 1995-07-14 | 1,410 | 1,430 | 1,400 | 1,420 | 371,000 | 1,420 |
| 1995-07-13 | 1,410 | 1,430 | 1,400 | 1,410 | 186,000 | 1,410 |
| 1995-07-12 | 1,410 | 1,430 | 1,400 | 1,410 | 1,009,000 | 1,410 |
| 1995-07-11 | 1,390 | 1,400 | 1,370 | 1,400 | 253,000 | 1,400 |
| 1995-07-10 | 1,400 | 1,400 | 1,360 | 1,380 | 419,000 | 1,380 |
| 1995-07-07 | 1,370 | 1,390 | 1,350 | 1,370 | 904,000 | 1,370 |
| 1995-07-06 | 1,350 | 1,360 | 1,330 | 1,330 | 388,000 | 1,330 |
| 1995-07-05 | 1,330 | 1,380 | 1,320 | 1,370 | 520,000 | 1,370 |
| 1995-07-04 | 1,330 | 1,340 | 1,300 | 1,320 | 670,000 | 1,320 |
| 1995-07-03 | 1,340 | 1,340 | 1,310 | 1,320 | 290,000 | 1,320 |
| 1995-06-30 | 1,290 | 1,370 | 1,290 | 1,350 | 787,000 | 1,350 |
| 1995-06-29 | 1,300 | 1,310 | 1,290 | 1,290 | 504,000 | 1,290 |
| 1995-06-28 | 1,290 | 1,310 | 1,280 | 1,280 | 516,000 | 1,280 |
| 1995-06-27 | 1,280 | 1,290 | 1,260 | 1,280 | 85,000 | 1,280 |
| 1995-06-26 | 1,320 | 1,320 | 1,270 | 1,270 | 193,000 | 1,270 |
| 1995-06-23 | 1,320 | 1,320 | 1,300 | 1,310 | 137,000 | 1,310 |
| 1995-06-22 | 1,300 | 1,320 | 1,300 | 1,320 | 128,000 | 1,320 |
| 1995-06-21 | 1,290 | 1,300 | 1,270 | 1,300 | 191,000 | 1,300 |
| 1995-06-20 | 1,340 | 1,340 | 1,270 | 1,270 | 517,000 | 1,270 |
| 1995-06-19 | 1,330 | 1,360 | 1,320 | 1,350 | 628,000 | 1,350 |
| 1995-06-16 | 1,350 | 1,370 | 1,320 | 1,330 | 667,000 | 1,330 |
| 1995-06-15 | 1,270 | 1,330 | 1,270 | 1,310 | 932,000 | 1,310 |
| 1995-06-14 | 1,250 | 1,280 | 1,250 | 1,270 | 350,000 | 1,270 |
| 1995-06-13 | 1,270 | 1,270 | 1,210 | 1,240 | 349,000 | 1,240 |
| 1995-06-12 | 1,270 | 1,280 | 1,250 | 1,280 | 230,000 | 1,280 |
| 1995-06-09 | 1,240 | 1,280 | 1,230 | 1,270 | 620,000 | 1,270 |
| 1995-06-08 | 1,260 | 1,270 | 1,250 | 1,260 | 180,000 | 1,260 |
| 1995-06-07 | 1,250 | 1,270 | 1,250 | 1,270 | 195,000 | 1,270 |
| 1995-06-06 | 1,260 | 1,270 | 1,250 | 1,250 | 90,000 | 1,250 |
| 1995-06-05 | 1,280 | 1,280 | 1,270 | 1,280 | 112,000 | 1,280 |
| 1995-06-02 | 1,260 | 1,280 | 1,260 | 1,280 | 216,000 | 1,280 |
| 1995-06-01 | 1,260 | 1,260 | 1,250 | 1,260 | 86,000 | 1,260 |
| 1995-05-31 | 1,260 | 1,270 | 1,240 | 1,260 | 338,000 | 1,260 |
| 1995-05-30 | 1,270 | 1,280 | 1,260 | 1,270 | 171,000 | 1,270 |
| 1995-05-29 | 1,280 | 1,300 | 1,270 | 1,280 | 177,000 | 1,280 |
| 1995-05-26 | 1,300 | 1,310 | 1,290 | 1,310 | 196,000 | 1,310 |
| 1995-05-25 | 1,310 | 1,310 | 1,290 | 1,290 | 428,000 | 1,290 |
| 1995-05-24 | 1,300 | 1,310 | 1,300 | 1,300 | 269,000 | 1,300 |
| 1995-05-23 | 1,300 | 1,300 | 1,290 | 1,300 | 239,000 | 1,300 |
| 1995-05-22 | 1,330 | 1,330 | 1,290 | 1,300 | 238,000 | 1,300 |
| 1995-05-19 | 1,350 | 1,360 | 1,330 | 1,330 | 1,397,000 | 1,330 |
| 1995-05-18 | 1,340 | 1,380 | 1,340 | 1,370 | 582,000 | 1,370 |
| 1995-05-17 | 1,320 | 1,340 | 1,320 | 1,320 | 628,000 | 1,320 |
| 1995-05-16 | 1,320 | 1,330 | 1,310 | 1,320 | 570,000 | 1,320 |
| 1995-05-15 | 1,290 | 1,320 | 1,290 | 1,300 | 616,000 | 1,300 |
| 1995-05-12 | 1,310 | 1,310 | 1,290 | 1,290 | 1,130,000 | 1,290 |
| 1995-05-11 | 1,310 | 1,310 | 1,290 | 1,290 | 410,000 | 1,290 |
| 1995-05-10 | 1,300 | 1,310 | 1,290 | 1,310 | 285,000 | 1,310 |
| 1995-05-09 | 1,280 | 1,300 | 1,280 | 1,300 | 151,000 | 1,300 |
| 1995-05-08 | 1,300 | 1,300 | 1,280 | 1,280 | 238,000 | 1,280 |
| 1995-05-02 | 1,280 | 1,320 | 1,280 | 1,290 | 288,000 | 1,290 |
| 1995-05-01 | 1,290 | 1,290 | 1,260 | 1,280 | 260,000 | 1,280 |
| 1995-04-28 | 1,290 | 1,290 | 1,280 | 1,290 | 244,000 | 1,290 |
| 1995-04-27 | 1,300 | 1,310 | 1,290 | 1,290 | 161,000 | 1,290 |
| 1995-04-26 | 1,300 | 1,310 | 1,290 | 1,300 | 234,000 | 1,300 |
| 1995-04-25 | 1,330 | 1,340 | 1,310 | 1,320 | 181,000 | 1,320 |
| 1995-04-24 | 1,350 | 1,350 | 1,330 | 1,330 | 109,000 | 1,330 |
| 1995-04-21 | 1,330 | 1,350 | 1,330 | 1,350 | 219,000 | 1,350 |
| 1995-04-20 | 1,320 | 1,330 | 1,310 | 1,320 | 349,000 | 1,320 |
| 1995-04-19 | 1,310 | 1,320 | 1,300 | 1,320 | 260,000 | 1,320 |
| 1995-04-18 | 1,330 | 1,330 | 1,310 | 1,330 | 72,000 | 1,330 |
| 1995-04-17 | 1,290 | 1,330 | 1,290 | 1,330 | 203,000 | 1,330 |
| 1995-04-14 | 1,300 | 1,310 | 1,290 | 1,290 | 160,000 | 1,290 |
| 1995-04-13 | 1,300 | 1,320 | 1,290 | 1,290 | 263,000 | 1,290 |
| 1995-04-12 | 1,310 | 1,320 | 1,300 | 1,300 | 246,000 | 1,300 |
| 1995-04-11 | 1,330 | 1,330 | 1,280 | 1,280 | 153,000 | 1,280 |
| 1995-04-10 | 1,330 | 1,330 | 1,300 | 1,330 | 80,000 | 1,330 |
| 1995-04-07 | 1,300 | 1,320 | 1,290 | 1,310 | 53,000 | 1,310 |
| 1995-04-06 | 1,340 | 1,340 | 1,310 | 1,310 | 131,000 | 1,310 |
| 1995-04-05 | 1,340 | 1,360 | 1,320 | 1,350 | 271,000 | 1,350 |
| 1995-04-04 | 1,330 | 1,340 | 1,290 | 1,330 | 289,000 | 1,330 |
| 1995-04-03 | 1,350 | 1,350 | 1,270 | 1,320 | 119,000 | 1,320 |
| 1995-03-31 | 1,420 | 1,420 | 1,350 | 1,370 | 384,000 | 1,370 |
| 1995-03-30 | 1,350 | 1,360 | 1,340 | 1,360 | 246,000 | 1,360 |
| 1995-03-29 | 1,370 | 1,380 | 1,350 | 1,380 | 319,000 | 1,380 |
| 1995-03-28 | 1,310 | 1,350 | 1,310 | 1,350 | 481,000 | 1,350 |
| 1995-03-27 | 1,270 | 1,290 | 1,260 | 1,290 | 430,000 | 1,290 |
| 1995-03-24 | 1,240 | 1,270 | 1,210 | 1,270 | 382,000 | 1,270 |
| 1995-03-23 | 1,200 | 1,240 | 1,200 | 1,240 | 304,000 | 1,240 |
| 1995-03-22 | 1,240 | 1,240 | 1,180 | 1,210 | 184,000 | 1,210 |
| 1995-03-20 | 1,270 | 1,280 | 1,240 | 1,270 | 234,000 | 1,270 |
| 1995-03-17 | 1,290 | 1,310 | 1,260 | 1,280 | 1,387,000 | 1,280 |
| 1995-03-16 | 1,310 | 1,310 | 1,260 | 1,290 | 961,000 | 1,290 |
| 1995-03-15 | 1,310 | 1,330 | 1,300 | 1,330 | 155,000 | 1,330 |
| 1995-03-14 | 1,350 | 1,350 | 1,320 | 1,330 | 163,000 | 1,330 |
| 1995-03-13 | 1,370 | 1,370 | 1,330 | 1,350 | 105,000 | 1,350 |
| 1995-03-10 | 1,370 | 1,390 | 1,350 | 1,360 | 488,000 | 1,360 |
| 1995-03-09 | 1,420 | 1,420 | 1,370 | 1,380 | 357,000 | 1,380 |
| 1995-03-08 | 1,420 | 1,430 | 1,420 | 1,430 | 182,000 | 1,430 |
| 1995-03-07 | 1,440 | 1,440 | 1,430 | 1,430 | 167,000 | 1,430 |
| 1995-03-06 | 1,460 | 1,460 | 1,440 | 1,440 | 159,000 | 1,440 |
| 1995-03-03 | 1,460 | 1,470 | 1,450 | 1,460 | 2,302,000 | 1,460 |
| 1995-03-02 | 1,440 | 1,460 | 1,440 | 1,460 | 2,443,000 | 1,460 |
| 1995-03-01 | 1,400 | 1,420 | 1,390 | 1,400 | 219,000 | 1,400 |
| 1995-02-28 | 1,360 | 1,400 | 1,350 | 1,380 | 278,000 | 1,380 |
| 1995-02-27 | 1,350 | 1,350 | 1,320 | 1,340 | 225,000 | 1,340 |
| 1995-02-24 | 1,410 | 1,420 | 1,410 | 1,410 | 106,000 | 1,410 |
| 1995-02-23 | 1,420 | 1,430 | 1,410 | 1,410 | 135,000 | 1,410 |
| 1995-02-22 | 1,440 | 1,440 | 1,420 | 1,440 | 175,000 | 1,440 |
| 1995-02-21 | 1,430 | 1,450 | 1,430 | 1,430 | 217,000 | 1,430 |
| 1995-02-20 | 1,450 | 1,450 | 1,420 | 1,430 | 199,000 | 1,430 |
| 1995-02-17 | 1,410 | 1,470 | 1,390 | 1,470 | 412,000 | 1,470 |
| 1995-02-16 | 1,440 | 1,440 | 1,370 | 1,390 | 391,000 | 1,390 |
| 1995-02-15 | 1,460 | 1,460 | 1,440 | 1,460 | 397,000 | 1,460 |
| 1995-02-14 | 1,480 | 1,480 | 1,460 | 1,470 | 251,000 | 1,470 |
| 1995-02-13 | 1,500 | 1,510 | 1,490 | 1,510 | 82,000 | 1,510 |
| 1995-02-10 | 1,460 | 1,510 | 1,460 | 1,510 | 149,000 | 1,510 |
| 1995-02-09 | 1,460 | 1,460 | 1,420 | 1,440 | 190,000 | 1,440 |
| 1995-02-08 | 1,510 | 1,510 | 1,470 | 1,490 | 297,000 | 1,490 |
| 1995-02-07 | 1,540 | 1,540 | 1,520 | 1,520 | 119,000 | 1,520 |
| 1995-02-06 | 1,530 | 1,540 | 1,530 | 1,530 | 119,000 | 1,530 |
| 1995-02-03 | 1,510 | 1,530 | 1,510 | 1,530 | 244,000 | 1,530 |
| 1995-02-02 | 1,500 | 1,520 | 1,500 | 1,510 | 244,000 | 1,510 |
| 1995-02-01 | 1,500 | 1,500 | 1,490 | 1,490 | 353,000 | 1,490 |
| 1995-01-31 | 1,480 | 1,510 | 1,470 | 1,490 | 359,000 | 1,490 |
| 1995-01-30 | 1,470 | 1,530 | 1,460 | 1,500 | 437,000 | 1,500 |
| 1995-01-27 | 1,450 | 1,480 | 1,450 | 1,450 | 399,000 | 1,450 |
| 1995-01-26 | 1,470 | 1,500 | 1,410 | 1,440 | 337,000 | 1,440 |
| 1995-01-25 | 1,510 | 1,530 | 1,470 | 1,500 | 363,000 | 1,500 |
| 1995-01-24 | 1,480 | 1,520 | 1,480 | 1,520 | 784,000 | 1,520 |
| 1995-01-23 | 1,610 | 1,610 | 1,480 | 1,490 | 848,000 | 1,490 |
| 1995-01-20 | 1,600 | 1,620 | 1,590 | 1,620 | 293,000 | 1,620 |
| 1995-01-19 | 1,640 | 1,650 | 1,600 | 1,630 | 298,000 | 1,630 |
| 1995-01-18 | 1,650 | 1,670 | 1,640 | 1,660 | 49,000 | 1,660 |
| 1995-01-17 | 1,650 | 1,660 | 1,610 | 1,630 | 388,000 | 1,630 |
| 1995-01-13 | 1,690 | 1,700 | 1,650 | 1,660 | 705,000 | 1,660 |
| 1995-01-12 | 1,750 | 1,750 | 1,700 | 1,720 | 368,000 | 1,720 |
| 1995-01-11 | 1,790 | 1,800 | 1,770 | 1,780 | 208,000 | 1,780 |
| 1995-01-10 | 1,790 | 1,800 | 1,780 | 1,790 | 234,000 | 1,790 |
| 1995-01-09 | 1,780 | 1,800 | 1,770 | 1,780 | 248,000 | 1,780 |
| 1995-01-06 | 1,790 | 1,800 | 1,780 | 1,780 | 467,000 | 1,780 |
| 1995-01-05 | 1,770 | 1,800 | 1,770 | 1,800 | 261,000 | 1,800 |
| 1995-01-04 | 1,800 | 1,800 | 1,750 | 1,760 | 143,000 | 1,760 |
分割・併合履歴 ： [1991-01-28]1株→1.1株 [1989-01-27]1株→1.03株 [1984-01-27]1株→1.1株 [1983-01-27]1株→1.1株
