8267 イオン(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 | 2,640 | 2,690 | 2,640 | 2,690 | 115,000 | 1,345 |
| 1995-12-28 | 2,710 | 2,710 | 2,630 | 2,660 | 571,000 | 1,330 |
| 1995-12-27 | 2,650 | 2,690 | 2,650 | 2,690 | 197,000 | 1,345 |
| 1995-12-26 | 2,650 | 2,670 | 2,620 | 2,650 | 254,000 | 1,325 |
| 1995-12-25 | 2,670 | 2,670 | 2,630 | 2,650 | 313,000 | 1,325 |
| 1995-12-22 | 2,650 | 2,670 | 2,640 | 2,660 | 583,000 | 1,330 |
| 1995-12-21 | 2,600 | 2,660 | 2,590 | 2,640 | 1,555,000 | 1,320 |
| 1995-12-20 | 2,530 | 2,590 | 2,520 | 2,590 | 656,000 | 1,295 |
| 1995-12-19 | 2,500 | 2,530 | 2,500 | 2,520 | 359,000 | 1,260 |
| 1995-12-18 | 2,540 | 2,540 | 2,520 | 2,520 | 113,000 | 1,260 |
| 1995-12-15 | 2,540 | 2,550 | 2,520 | 2,540 | 301,000 | 1,270 |
| 1995-12-14 | 2,540 | 2,560 | 2,540 | 2,540 | 301,000 | 1,270 |
| 1995-12-13 | 2,540 | 2,550 | 2,540 | 2,540 | 243,000 | 1,270 |
| 1995-12-12 | 2,530 | 2,540 | 2,520 | 2,530 | 320,000 | 1,265 |
| 1995-12-11 | 2,510 | 2,530 | 2,510 | 2,520 | 452,000 | 1,260 |
| 1995-12-08 | 2,500 | 2,530 | 2,480 | 2,510 | 838,000 | 1,255 |
| 1995-12-07 | 2,480 | 2,490 | 2,470 | 2,480 | 356,000 | 1,240 |
| 1995-12-06 | 2,460 | 2,490 | 2,460 | 2,480 | 379,000 | 1,240 |
| 1995-12-05 | 2,430 | 2,450 | 2,430 | 2,450 | 202,000 | 1,225 |
| 1995-12-04 | 2,440 | 2,440 | 2,420 | 2,430 | 480,000 | 1,215 |
| 1995-12-01 | 2,430 | 2,440 | 2,410 | 2,430 | 724,000 | 1,215 |
| 1995-11-30 | 2,440 | 2,450 | 2,420 | 2,440 | 434,000 | 1,220 |
| 1995-11-29 | 2,460 | 2,460 | 2,410 | 2,410 | 251,000 | 1,205 |
| 1995-11-28 | 2,400 | 2,460 | 2,400 | 2,420 | 218,000 | 1,210 |
| 1995-11-27 | 2,460 | 2,470 | 2,400 | 2,400 | 401,000 | 1,200 |
| 1995-11-24 | 2,430 | 2,430 | 2,420 | 2,430 | 222,000 | 1,215 |
| 1995-11-22 | 2,470 | 2,470 | 2,440 | 2,450 | 437,000 | 1,225 |
| 1995-11-21 | 2,480 | 2,480 | 2,450 | 2,450 | 274,000 | 1,225 |
| 1995-11-20 | 2,470 | 2,490 | 2,460 | 2,480 | 275,000 | 1,240 |
| 1995-11-17 | 2,450 | 2,460 | 2,440 | 2,460 | 288,000 | 1,230 |
| 1995-11-16 | 2,450 | 2,450 | 2,420 | 2,430 | 327,000 | 1,215 |
| 1995-11-15 | 2,460 | 2,470 | 2,430 | 2,470 | 595,000 | 1,235 |
| 1995-11-14 | 2,450 | 2,450 | 2,410 | 2,450 | 261,000 | 1,225 |
| 1995-11-13 | 2,420 | 2,430 | 2,400 | 2,420 | 149,000 | 1,210 |
| 1995-11-10 | 2,370 | 2,410 | 2,370 | 2,400 | 230,000 | 1,200 |
| 1995-11-09 | 2,380 | 2,400 | 2,370 | 2,370 | 172,000 | 1,185 |
| 1995-11-08 | 2,380 | 2,390 | 2,370 | 2,380 | 128,000 | 1,190 |
| 1995-11-07 | 2,390 | 2,410 | 2,380 | 2,390 | 121,000 | 1,195 |
| 1995-11-06 | 2,380 | 2,420 | 2,380 | 2,390 | 202,000 | 1,195 |
| 1995-11-02 | 2,390 | 2,400 | 2,370 | 2,390 | 419,000 | 1,195 |
| 1995-11-01 | 2,380 | 2,390 | 2,370 | 2,380 | 142,000 | 1,190 |
| 1995-10-31 | 2,370 | 2,400 | 2,370 | 2,400 | 47,000 | 1,200 |
| 1995-10-30 | 2,360 | 2,380 | 2,360 | 2,370 | 89,000 | 1,185 |
| 1995-10-27 | 2,370 | 2,380 | 2,350 | 2,360 | 124,000 | 1,180 |
| 1995-10-26 | 2,340 | 2,360 | 2,340 | 2,360 | 177,000 | 1,180 |
| 1995-10-25 | 2,320 | 2,360 | 2,320 | 2,340 | 147,000 | 1,170 |
| 1995-10-24 | 2,330 | 2,380 | 2,330 | 2,340 | 124,000 | 1,170 |
| 1995-10-23 | 2,320 | 2,330 | 2,320 | 2,330 | 22,000 | 1,165 |
| 1995-10-20 | 2,340 | 2,350 | 2,340 | 2,340 | 107,000 | 1,170 |
| 1995-10-19 | 2,330 | 2,350 | 2,330 | 2,330 | 38,000 | 1,165 |
| 1995-10-18 | 2,340 | 2,340 | 2,310 | 2,310 | 89,000 | 1,155 |
| 1995-10-17 | 2,330 | 2,350 | 2,320 | 2,340 | 143,000 | 1,170 |
| 1995-10-16 | 2,320 | 2,350 | 2,320 | 2,340 | 140,000 | 1,170 |
| 1995-10-13 | 2,350 | 2,360 | 2,340 | 2,360 | 164,000 | 1,180 |
| 1995-10-12 | 2,350 | 2,350 | 2,320 | 2,350 | 108,000 | 1,175 |
| 1995-10-11 | 2,350 | 2,350 | 2,320 | 2,350 | 129,000 | 1,175 |
| 1995-10-09 | 2,390 | 2,390 | 2,350 | 2,350 | 205,000 | 1,175 |
| 1995-10-06 | 2,390 | 2,400 | 2,350 | 2,390 | 151,000 | 1,195 |
| 1995-10-05 | 2,310 | 2,380 | 2,310 | 2,370 | 455,000 | 1,185 |
| 1995-10-04 | 2,380 | 2,400 | 2,370 | 2,370 | 148,000 | 1,185 |
| 1995-10-03 | 2,380 | 2,390 | 2,370 | 2,370 | 133,000 | 1,185 |
| 1995-10-02 | 2,370 | 2,400 | 2,370 | 2,390 | 505,000 | 1,195 |
| 1995-09-29 | 2,350 | 2,370 | 2,330 | 2,370 | 460,000 | 1,185 |
| 1995-09-28 | 2,330 | 2,340 | 2,320 | 2,340 | 221,000 | 1,170 |
| 1995-09-27 | 2,290 | 2,300 | 2,250 | 2,300 | 129,000 | 1,150 |
| 1995-09-26 | 2,270 | 2,270 | 2,240 | 2,270 | 102,000 | 1,135 |
| 1995-09-25 | 2,220 | 2,250 | 2,200 | 2,250 | 114,000 | 1,125 |
| 1995-09-22 | 2,240 | 2,270 | 2,220 | 2,250 | 115,000 | 1,125 |
| 1995-09-21 | 2,260 | 2,270 | 2,250 | 2,270 | 58,000 | 1,135 |
| 1995-09-20 | 2,310 | 2,320 | 2,270 | 2,300 | 247,000 | 1,150 |
| 1995-09-19 | 2,270 | 2,300 | 2,270 | 2,290 | 172,000 | 1,145 |
| 1995-09-18 | 2,330 | 2,350 | 2,270 | 2,270 | 662,000 | 1,135 |
| 1995-09-14 | 2,310 | 2,350 | 2,300 | 2,350 | 227,000 | 1,175 |
| 1995-09-13 | 2,250 | 2,330 | 2,230 | 2,330 | 243,000 | 1,165 |
| 1995-09-12 | 2,270 | 2,300 | 2,230 | 2,300 | 143,000 | 1,150 |
| 1995-09-11 | 2,200 | 2,300 | 2,200 | 2,300 | 173,000 | 1,150 |
| 1995-09-08 | 2,200 | 2,250 | 2,200 | 2,200 | 354,000 | 1,100 |
| 1995-09-07 | 2,200 | 2,200 | 2,170 | 2,200 | 174,000 | 1,100 |
| 1995-09-06 | 2,160 | 2,200 | 2,160 | 2,190 | 104,000 | 1,095 |
| 1995-09-05 | 2,170 | 2,170 | 2,150 | 2,150 | 104,000 | 1,075 |
| 1995-09-04 | 2,190 | 2,190 | 2,150 | 2,170 | 208,000 | 1,085 |
| 1995-09-01 | 2,190 | 2,200 | 2,170 | 2,190 | 217,000 | 1,095 |
| 1995-08-31 | 2,220 | 2,250 | 2,180 | 2,190 | 294,000 | 1,095 |
| 1995-08-30 | 2,210 | 2,230 | 2,190 | 2,220 | 365,000 | 1,110 |
| 1995-08-29 | 2,170 | 2,180 | 2,160 | 2,180 | 164,000 | 1,090 |
| 1995-08-28 | 2,150 | 2,170 | 2,140 | 2,170 | 170,000 | 1,085 |
| 1995-08-25 | 2,140 | 2,150 | 2,110 | 2,130 | 281,000 | 1,065 |
| 1995-08-24 | 2,070 | 2,160 | 2,060 | 2,150 | 261,000 | 1,075 |
| 1995-08-23 | 2,050 | 2,080 | 2,050 | 2,080 | 128,000 | 1,040 |
| 1995-08-22 | 2,040 | 2,080 | 2,020 | 2,040 | 224,000 | 1,020 |
| 1995-08-21 | 1,960 | 2,000 | 1,960 | 2,000 | 80,000 | 1,000 |
| 1995-08-18 | 1,950 | 1,980 | 1,950 | 1,960 | 121,000 | 980 |
| 1995-08-17 | 2,020 | 2,040 | 1,910 | 1,920 | 103,000 | 960 |
| 1995-08-16 | 2,020 | 2,050 | 2,010 | 2,030 | 225,000 | 1,015 |
| 1995-08-15 | 1,860 | 1,930 | 1,860 | 1,930 | 108,000 | 965 |
| 1995-08-14 | 1,860 | 1,890 | 1,860 | 1,870 | 59,000 | 935 |
| 1995-08-11 | 1,870 | 1,890 | 1,870 | 1,890 | 52,000 | 945 |
| 1995-08-10 | 1,900 | 1,910 | 1,860 | 1,870 | 151,000 | 935 |
| 1995-08-09 | 1,900 | 1,920 | 1,900 | 1,910 | 91,000 | 955 |
| 1995-08-08 | 1,930 | 1,960 | 1,900 | 1,960 | 135,000 | 980 |
| 1995-08-07 | 1,930 | 1,930 | 1,880 | 1,930 | 61,000 | 965 |
| 1995-08-04 | 1,980 | 1,980 | 1,860 | 1,880 | 254,000 | 940 |
| 1995-08-03 | 1,980 | 2,010 | 1,980 | 2,000 | 186,000 | 1,000 |
| 1995-08-02 | 1,920 | 1,970 | 1,910 | 1,950 | 88,000 | 975 |
| 1995-08-01 | 1,960 | 1,960 | 1,900 | 1,900 | 25,000 | 950 |
| 1995-07-31 | 1,890 | 2,000 | 1,880 | 1,960 | 240,000 | 980 |
| 1995-07-28 | 1,870 | 1,870 | 1,840 | 1,870 | 124,000 | 935 |
| 1995-07-27 | 1,920 | 1,920 | 1,870 | 1,870 | 107,000 | 935 |
| 1995-07-26 | 1,860 | 1,900 | 1,850 | 1,890 | 116,000 | 945 |
| 1995-07-25 | 1,840 | 1,850 | 1,840 | 1,840 | 74,000 | 920 |
| 1995-07-24 | 1,860 | 1,860 | 1,830 | 1,850 | 87,000 | 925 |
| 1995-07-21 | 1,850 | 1,900 | 1,850 | 1,860 | 115,000 | 930 |
| 1995-07-20 | 1,810 | 1,850 | 1,810 | 1,850 | 62,000 | 925 |
| 1995-07-19 | 1,850 | 1,850 | 1,820 | 1,840 | 56,000 | 920 |
| 1995-07-18 | 1,880 | 1,880 | 1,850 | 1,880 | 136,000 | 940 |
| 1995-07-17 | 1,890 | 1,900 | 1,830 | 1,850 | 113,000 | 925 |
| 1995-07-14 | 1,870 | 1,890 | 1,850 | 1,890 | 120,000 | 945 |
| 1995-07-13 | 1,880 | 1,880 | 1,830 | 1,870 | 145,000 | 935 |
| 1995-07-12 | 1,870 | 1,890 | 1,840 | 1,890 | 86,000 | 945 |
| 1995-07-11 | 1,880 | 1,900 | 1,850 | 1,900 | 208,000 | 950 |
| 1995-07-10 | 1,940 | 1,950 | 1,860 | 1,880 | 465,000 | 940 |
| 1995-07-07 | 1,870 | 2,050 | 1,870 | 1,990 | 445,000 | 995 |
| 1995-07-06 | 1,780 | 1,830 | 1,780 | 1,830 | 91,000 | 915 |
| 1995-07-05 | 1,740 | 1,780 | 1,740 | 1,780 | 72,000 | 890 |
| 1995-07-04 | 1,730 | 1,750 | 1,730 | 1,740 | 124,000 | 870 |
| 1995-07-03 | 1,760 | 1,760 | 1,740 | 1,760 | 89,000 | 880 |
| 1995-06-30 | 1,730 | 1,760 | 1,730 | 1,760 | 54,000 | 880 |
| 1995-06-29 | 1,790 | 1,790 | 1,720 | 1,740 | 166,000 | 870 |
| 1995-06-28 | 1,690 | 1,760 | 1,680 | 1,730 | 163,000 | 865 |
| 1995-06-27 | 1,780 | 1,780 | 1,710 | 1,710 | 186,000 | 855 |
| 1995-06-26 | 1,770 | 1,790 | 1,770 | 1,780 | 64,000 | 890 |
| 1995-06-23 | 1,730 | 1,750 | 1,720 | 1,740 | 87,000 | 870 |
| 1995-06-22 | 1,750 | 1,750 | 1,710 | 1,710 | 30,000 | 855 |
| 1995-06-21 | 1,720 | 1,790 | 1,720 | 1,750 | 73,000 | 875 |
| 1995-06-20 | 1,720 | 1,720 | 1,660 | 1,690 | 84,000 | 845 |
| 1995-06-19 | 1,680 | 1,690 | 1,680 | 1,690 | 25,000 | 845 |
| 1995-06-16 | 1,700 | 1,720 | 1,660 | 1,660 | 230,000 | 830 |
| 1995-06-15 | 1,680 | 1,680 | 1,620 | 1,680 | 222,000 | 840 |
| 1995-06-14 | 1,670 | 1,680 | 1,660 | 1,680 | 118,000 | 840 |
| 1995-06-13 | 1,710 | 1,720 | 1,650 | 1,650 | 143,000 | 825 |
| 1995-06-12 | 1,770 | 1,770 | 1,700 | 1,700 | 210,000 | 850 |
| 1995-06-09 | 1,740 | 1,760 | 1,730 | 1,760 | 434,000 | 880 |
| 1995-06-08 | 1,780 | 1,790 | 1,720 | 1,760 | 136,000 | 880 |
| 1995-06-07 | 1,780 | 1,780 | 1,770 | 1,780 | 147,000 | 890 |
| 1995-06-06 | 1,830 | 1,830 | 1,770 | 1,780 | 125,000 | 890 |
| 1995-06-05 | 1,830 | 1,840 | 1,830 | 1,840 | 89,000 | 920 |
| 1995-06-02 | 1,840 | 1,850 | 1,830 | 1,850 | 162,000 | 925 |
| 1995-06-01 | 1,830 | 1,850 | 1,830 | 1,840 | 140,000 | 920 |
| 1995-05-31 | 1,890 | 1,890 | 1,820 | 1,840 | 157,000 | 920 |
| 1995-05-30 | 1,880 | 1,910 | 1,880 | 1,890 | 229,000 | 945 |
| 1995-05-29 | 1,870 | 1,890 | 1,860 | 1,890 | 188,000 | 945 |
| 1995-05-26 | 1,870 | 1,890 | 1,860 | 1,880 | 143,000 | 940 |
| 1995-05-25 | 1,870 | 1,880 | 1,860 | 1,870 | 363,000 | 935 |
| 1995-05-24 | 1,840 | 1,860 | 1,840 | 1,860 | 189,000 | 930 |
| 1995-05-23 | 1,860 | 1,860 | 1,840 | 1,840 | 200,000 | 920 |
| 1995-05-22 | 1,860 | 1,860 | 1,820 | 1,840 | 167,000 | 920 |
| 1995-05-19 | 1,820 | 1,870 | 1,800 | 1,850 | 292,000 | 925 |
| 1995-05-18 | 1,860 | 1,870 | 1,840 | 1,850 | 399,000 | 925 |
| 1995-05-17 | 1,850 | 1,850 | 1,810 | 1,840 | 279,000 | 920 |
| 1995-05-16 | 1,850 | 1,850 | 1,820 | 1,820 | 127,000 | 910 |
| 1995-05-15 | 1,840 | 1,860 | 1,820 | 1,850 | 164,000 | 925 |
| 1995-05-12 | 1,790 | 1,870 | 1,780 | 1,870 | 606,000 | 935 |
| 1995-05-11 | 1,770 | 1,770 | 1,740 | 1,750 | 337,000 | 875 |
| 1995-05-10 | 1,750 | 1,760 | 1,720 | 1,740 | 312,000 | 870 |
| 1995-05-09 | 1,800 | 1,800 | 1,770 | 1,790 | 59,000 | 895 |
| 1995-05-08 | 1,830 | 1,830 | 1,790 | 1,800 | 141,000 | 900 |
| 1995-05-02 | 1,790 | 1,850 | 1,770 | 1,820 | 144,000 | 910 |
| 1995-05-01 | 1,750 | 1,760 | 1,740 | 1,760 | 86,000 | 880 |
| 1995-04-28 | 1,710 | 1,720 | 1,710 | 1,720 | 56,000 | 860 |
| 1995-04-27 | 1,730 | 1,730 | 1,670 | 1,680 | 61,000 | 840 |
| 1995-04-26 | 1,670 | 1,700 | 1,670 | 1,700 | 38,000 | 850 |
| 1995-04-25 | 1,720 | 1,720 | 1,700 | 1,700 | 68,000 | 850 |
| 1995-04-24 | 1,700 | 1,720 | 1,700 | 1,700 | 34,000 | 850 |
| 1995-04-21 | 1,730 | 1,750 | 1,690 | 1,690 | 123,000 | 845 |
| 1995-04-20 | 1,710 | 1,740 | 1,710 | 1,730 | 157,000 | 865 |
| 1995-04-19 | 1,670 | 1,710 | 1,670 | 1,710 | 55,000 | 855 |
| 1995-04-18 | 1,700 | 1,700 | 1,680 | 1,690 | 151,000 | 845 |
| 1995-04-17 | 1,670 | 1,700 | 1,660 | 1,700 | 201,000 | 850 |
| 1995-04-14 | 1,620 | 1,640 | 1,620 | 1,640 | 123,000 | 820 |
| 1995-04-13 | 1,670 | 1,680 | 1,610 | 1,610 | 177,000 | 805 |
| 1995-04-12 | 1,660 | 1,670 | 1,660 | 1,670 | 86,000 | 835 |
| 1995-04-11 | 1,640 | 1,650 | 1,630 | 1,650 | 49,000 | 825 |
| 1995-04-10 | 1,620 | 1,670 | 1,620 | 1,660 | 171,000 | 830 |
| 1995-04-07 | 1,620 | 1,630 | 1,590 | 1,600 | 166,000 | 800 |
| 1995-04-06 | 1,630 | 1,650 | 1,630 | 1,640 | 12,000 | 820 |
| 1995-04-05 | 1,600 | 1,650 | 1,600 | 1,650 | 44,000 | 825 |
| 1995-04-04 | 1,620 | 1,620 | 1,590 | 1,610 | 90,000 | 805 |
| 1995-04-03 | 1,640 | 1,640 | 1,580 | 1,600 | 78,000 | 800 |
| 1995-03-31 | 1,690 | 1,720 | 1,640 | 1,660 | 43,000 | 830 |
| 1995-03-30 | 1,660 | 1,680 | 1,660 | 1,670 | 98,000 | 835 |
| 1995-03-29 | 1,630 | 1,670 | 1,620 | 1,660 | 66,000 | 830 |
| 1995-03-28 | 1,600 | 1,630 | 1,590 | 1,630 | 180,000 | 815 |
| 1995-03-27 | 1,610 | 1,610 | 1,570 | 1,580 | 85,000 | 790 |
| 1995-03-24 | 1,560 | 1,600 | 1,540 | 1,560 | 50,000 | 780 |
| 1995-03-23 | 1,560 | 1,560 | 1,540 | 1,560 | 46,000 | 780 |
| 1995-03-22 | 1,600 | 1,620 | 1,590 | 1,590 | 75,000 | 795 |
| 1995-03-20 | 1,600 | 1,640 | 1,600 | 1,610 | 767,000 | 805 |
| 1995-03-17 | 1,600 | 1,620 | 1,580 | 1,600 | 222,000 | 800 |
| 1995-03-16 | 1,620 | 1,620 | 1,600 | 1,600 | 80,000 | 800 |
| 1995-03-15 | 1,640 | 1,650 | 1,610 | 1,640 | 107,000 | 820 |
| 1995-03-14 | 1,620 | 1,630 | 1,590 | 1,610 | 86,000 | 805 |
| 1995-03-13 | 1,600 | 1,650 | 1,510 | 1,650 | 129,000 | 825 |
| 1995-03-10 | 1,630 | 1,670 | 1,620 | 1,660 | 212,000 | 830 |
| 1995-03-09 | 1,660 | 1,660 | 1,640 | 1,660 | 101,000 | 830 |
| 1995-03-08 | 1,690 | 1,700 | 1,650 | 1,650 | 76,000 | 825 |
| 1995-03-07 | 1,680 | 1,690 | 1,680 | 1,690 | 44,000 | 845 |
| 1995-03-06 | 1,660 | 1,690 | 1,650 | 1,690 | 21,000 | 845 |
| 1995-03-03 | 1,630 | 1,690 | 1,630 | 1,690 | 61,000 | 845 |
| 1995-03-02 | 1,630 | 1,670 | 1,620 | 1,660 | 126,000 | 830 |
| 1995-03-01 | 1,640 | 1,640 | 1,600 | 1,600 | 118,000 | 800 |
| 1995-02-28 | 1,620 | 1,640 | 1,590 | 1,640 | 173,000 | 820 |
| 1995-02-27 | 1,660 | 1,660 | 1,540 | 1,610 | 134,000 | 805 |
| 1995-02-24 | 1,710 | 1,710 | 1,600 | 1,630 | 320,000 | 815 |
| 1995-02-23 | 1,760 | 1,760 | 1,730 | 1,730 | 109,000 | 865 |
| 1995-02-22 | 1,750 | 1,770 | 1,750 | 1,750 | 104,000 | 875 |
| 1995-02-21 | 1,730 | 1,760 | 1,730 | 1,730 | 182,000 | 865 |
| 1995-02-20 | 1,770 | 1,770 | 1,730 | 1,730 | 38,000 | 865 |
| 1995-02-17 | 1,740 | 1,800 | 1,730 | 1,800 | 104,000 | 900 |
| 1995-02-16 | 1,740 | 1,740 | 1,710 | 1,740 | 83,000 | 870 |
| 1995-02-15 | 1,720 | 1,730 | 1,710 | 1,710 | 26,000 | 855 |
| 1995-02-14 | 1,750 | 1,750 | 1,730 | 1,740 | 119,000 | 870 |
| 1995-02-13 | 1,750 | 1,780 | 1,750 | 1,770 | 159,000 | 885 |
| 1995-02-10 | 1,730 | 1,740 | 1,720 | 1,740 | 161,000 | 870 |
| 1995-02-09 | 1,750 | 1,750 | 1,720 | 1,720 | 200,000 | 860 |
| 1995-02-08 | 1,810 | 1,810 | 1,730 | 1,750 | 79,000 | 875 |
| 1995-02-07 | 1,840 | 1,840 | 1,830 | 1,830 | 45,000 | 915 |
| 1995-02-06 | 1,830 | 1,830 | 1,820 | 1,830 | 61,000 | 915 |
| 1995-02-03 | 1,820 | 1,830 | 1,820 | 1,830 | 134,000 | 915 |
| 1995-02-02 | 1,850 | 1,870 | 1,810 | 1,820 | 82,000 | 910 |
| 1995-02-01 | 1,860 | 1,870 | 1,820 | 1,850 | 170,000 | 925 |
| 1995-01-31 | 1,840 | 1,880 | 1,830 | 1,880 | 119,000 | 940 |
| 1995-01-30 | 1,870 | 1,920 | 1,850 | 1,870 | 168,000 | 935 |
| 1995-01-27 | 1,870 | 1,870 | 1,810 | 1,810 | 149,000 | 905 |
| 1995-01-26 | 1,990 | 2,000 | 1,850 | 1,870 | 400,000 | 935 |
| 1995-01-25 | 2,010 | 2,030 | 1,990 | 1,990 | 185,000 | 995 |
| 1995-01-24 | 2,050 | 2,060 | 2,010 | 2,050 | 154,000 | 1,025 |
| 1995-01-23 | 2,140 | 2,140 | 2,060 | 2,060 | 311,000 | 1,030 |
| 1995-01-20 | 2,140 | 2,140 | 2,100 | 2,110 | 76,000 | 1,055 |
| 1995-01-19 | 2,120 | 2,140 | 2,090 | 2,140 | 144,000 | 1,070 |
| 1995-01-18 | 2,180 | 2,180 | 2,100 | 2,100 | 59,000 | 1,050 |
| 1995-01-17 | 2,160 | 2,170 | 2,140 | 2,140 | 44,000 | 1,070 |
| 1995-01-13 | 2,130 | 2,150 | 2,130 | 2,150 | 88,000 | 1,075 |
| 1995-01-12 | 2,190 | 2,190 | 2,160 | 2,170 | 45,000 | 1,085 |
| 1995-01-11 | 2,200 | 2,200 | 2,170 | 2,200 | 63,000 | 1,100 |
| 1995-01-10 | 2,190 | 2,210 | 2,190 | 2,200 | 73,000 | 1,100 |
| 1995-01-09 | 2,190 | 2,190 | 2,170 | 2,180 | 27,000 | 1,090 |
| 1995-01-06 | 2,170 | 2,190 | 2,160 | 2,190 | 47,000 | 1,095 |
| 1995-01-05 | 2,250 | 2,250 | 2,200 | 2,210 | 128,000 | 1,105 |
| 1995-01-04 | 2,180 | 2,220 | 2,180 | 2,220 | 10,000 | 1,110 |
分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株
