8273 (株)イズミ 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 | 2,320 | 2,320 | 2,280 | 2,280 | 13,000 | 1,140 |
| 1995-12-28 | 2,300 | 2,340 | 2,250 | 2,320 | 146,000 | 1,160 |
| 1995-12-27 | 2,320 | 2,350 | 2,300 | 2,320 | 185,000 | 1,160 |
| 1995-12-26 | 2,330 | 2,340 | 2,310 | 2,320 | 68,000 | 1,160 |
| 1995-12-25 | 2,290 | 2,320 | 2,290 | 2,320 | 17,000 | 1,160 |
| 1995-12-22 | 2,300 | 2,300 | 2,290 | 2,290 | 90,000 | 1,145 |
| 1995-12-21 | 2,280 | 2,300 | 2,270 | 2,300 | 50,000 | 1,150 |
| 1995-12-20 | 2,300 | 2,300 | 2,260 | 2,270 | 106,000 | 1,135 |
| 1995-12-19 | 2,250 | 2,260 | 2,250 | 2,260 | 31,000 | 1,130 |
| 1995-12-18 | 2,220 | 2,240 | 2,200 | 2,240 | 64,000 | 1,120 |
| 1995-12-15 | 2,280 | 2,280 | 2,230 | 2,230 | 92,000 | 1,115 |
| 1995-12-14 | 2,280 | 2,290 | 2,240 | 2,240 | 104,000 | 1,120 |
| 1995-12-13 | 2,180 | 2,250 | 2,180 | 2,230 | 101,000 | 1,115 |
| 1995-12-12 | 2,210 | 2,230 | 2,200 | 2,200 | 98,000 | 1,100 |
| 1995-12-11 | 2,140 | 2,160 | 2,130 | 2,160 | 66,000 | 1,080 |
| 1995-12-08 | 2,140 | 2,150 | 2,130 | 2,140 | 55,000 | 1,070 |
| 1995-12-07 | 2,130 | 2,130 | 2,120 | 2,130 | 129,000 | 1,065 |
| 1995-12-06 | 2,120 | 2,130 | 2,120 | 2,120 | 51,000 | 1,060 |
| 1995-12-05 | 2,110 | 2,120 | 2,110 | 2,110 | 47,000 | 1,055 |
| 1995-12-04 | 2,140 | 2,140 | 2,110 | 2,110 | 33,000 | 1,055 |
| 1995-12-01 | 2,080 | 2,110 | 2,070 | 2,110 | 77,000 | 1,055 |
| 1995-11-30 | 2,090 | 2,130 | 2,080 | 2,090 | 112,000 | 1,045 |
| 1995-11-29 | 2,130 | 2,130 | 2,090 | 2,090 | 79,000 | 1,045 |
| 1995-11-28 | 2,100 | 2,130 | 2,080 | 2,120 | 147,000 | 1,060 |
| 1995-11-27 | 2,010 | 2,110 | 2,010 | 2,100 | 121,000 | 1,050 |
| 1995-11-24 | 2,010 | 2,010 | 1,980 | 2,000 | 65,000 | 1,000 |
| 1995-11-22 | 2,020 | 2,040 | 2,020 | 2,030 | 17,000 | 1,015 |
| 1995-11-21 | 2,020 | 2,040 | 2,020 | 2,040 | 18,000 | 1,020 |
| 1995-11-20 | 2,060 | 2,060 | 2,040 | 2,050 | 50,000 | 1,025 |
| 1995-11-17 | 2,080 | 2,090 | 2,010 | 2,060 | 68,000 | 1,030 |
| 1995-11-16 | 2,080 | 2,080 | 2,070 | 2,080 | 14,000 | 1,040 |
| 1995-11-15 | 2,080 | 2,090 | 2,080 | 2,090 | 31,000 | 1,045 |
| 1995-11-14 | 2,060 | 2,130 | 2,060 | 2,110 | 84,000 | 1,055 |
| 1995-11-13 | 2,010 | 2,060 | 2,010 | 2,020 | 73,000 | 1,010 |
| 1995-11-10 | 1,990 | 2,020 | 1,990 | 2,020 | 49,000 | 1,010 |
| 1995-11-09 | 1,990 | 1,990 | 1,990 | 1,990 | 57,000 | 995 |
| 1995-11-08 | 1,990 | 1,990 | 1,990 | 1,990 | 24,000 | 995 |
| 1995-11-07 | 1,980 | 2,000 | 1,980 | 1,990 | 45,000 | 995 |
| 1995-11-06 | 1,980 | 1,990 | 1,980 | 1,980 | 66,000 | 990 |
| 1995-11-02 | 1,980 | 1,980 | 1,970 | 1,980 | 34,000 | 990 |
| 1995-11-01 | 1,940 | 1,950 | 1,940 | 1,950 | 21,000 | 975 |
| 1995-10-31 | 1,920 | 1,940 | 1,920 | 1,940 | 13,000 | 970 |
| 1995-10-30 | 1,940 | 1,940 | 1,920 | 1,930 | 21,000 | 965 |
| 1995-10-27 | 1,940 | 1,960 | 1,930 | 1,940 | 42,000 | 970 |
| 1995-10-26 | 1,960 | 1,960 | 1,940 | 1,940 | 15,000 | 970 |
| 1995-10-25 | 1,960 | 1,960 | 1,950 | 1,950 | 69,000 | 975 |
| 1995-10-24 | 1,970 | 1,980 | 1,950 | 1,950 | 77,000 | 975 |
| 1995-10-23 | 1,980 | 1,990 | 1,980 | 1,990 | 50,000 | 995 |
| 1995-10-20 | 1,990 | 2,000 | 1,970 | 1,980 | 38,000 | 990 |
| 1995-10-19 | 2,000 | 2,010 | 1,980 | 1,990 | 76,000 | 995 |
| 1995-10-18 | 1,990 | 2,000 | 1,990 | 2,000 | 45,000 | 1,000 |
| 1995-10-17 | 1,990 | 2,000 | 1,990 | 1,990 | 61,000 | 995 |
| 1995-10-16 | 2,000 | 2,020 | 1,980 | 2,000 | 160,000 | 1,000 |
| 1995-10-13 | 2,050 | 2,050 | 2,030 | 2,030 | 90,000 | 1,015 |
| 1995-10-12 | 2,050 | 2,060 | 2,050 | 2,060 | 86,000 | 1,030 |
| 1995-10-11 | 2,070 | 2,080 | 2,050 | 2,050 | 64,000 | 1,025 |
| 1995-10-09 | 2,060 | 2,090 | 2,060 | 2,070 | 47,000 | 1,035 |
| 1995-10-06 | 2,070 | 2,090 | 2,070 | 2,070 | 20,000 | 1,035 |
| 1995-10-05 | 2,050 | 2,070 | 2,050 | 2,070 | 8,000 | 1,035 |
| 1995-10-04 | 2,090 | 2,090 | 2,050 | 2,050 | 12,000 | 1,025 |
| 1995-10-03 | 2,120 | 2,120 | 2,060 | 2,090 | 28,000 | 1,045 |
| 1995-10-02 | 2,080 | 2,110 | 2,080 | 2,110 | 22,000 | 1,055 |
| 1995-09-29 | 2,100 | 2,100 | 2,080 | 2,080 | 44,000 | 1,040 |
| 1995-09-28 | 2,120 | 2,120 | 2,100 | 2,100 | 27,000 | 1,050 |
| 1995-09-27 | 1,990 | 2,140 | 1,980 | 2,140 | 119,000 | 1,070 |
| 1995-09-26 | 1,990 | 2,000 | 1,970 | 1,990 | 77,000 | 995 |
| 1995-09-25 | 2,000 | 2,000 | 1,990 | 1,990 | 68,000 | 995 |
| 1995-09-22 | 2,020 | 2,020 | 2,000 | 2,000 | 92,000 | 1,000 |
| 1995-09-21 | 2,020 | 2,030 | 2,010 | 2,010 | 39,000 | 1,005 |
| 1995-09-20 | 2,040 | 2,050 | 2,020 | 2,020 | 49,000 | 1,010 |
| 1995-09-19 | 2,020 | 2,040 | 2,020 | 2,020 | 61,000 | 1,010 |
| 1995-09-18 | 2,010 | 2,030 | 2,000 | 2,020 | 97,000 | 1,010 |
| 1995-09-14 | 2,030 | 2,030 | 2,000 | 2,020 | 38,000 | 1,010 |
| 1995-09-13 | 2,020 | 2,020 | 2,000 | 2,000 | 46,000 | 1,000 |
| 1995-09-12 | 2,050 | 2,050 | 2,000 | 2,010 | 74,000 | 1,005 |
| 1995-09-11 | 2,030 | 2,040 | 2,030 | 2,040 | 31,000 | 1,020 |
| 1995-09-08 | 1,990 | 2,030 | 1,990 | 2,030 | 47,000 | 1,015 |
| 1995-09-07 | 2,020 | 2,020 | 2,010 | 2,020 | 32,000 | 1,010 |
| 1995-09-06 | 2,010 | 2,020 | 2,010 | 2,020 | 39,000 | 1,010 |
| 1995-09-05 | 2,020 | 2,030 | 2,000 | 2,020 | 84,000 | 1,010 |
| 1995-09-04 | 2,020 | 2,040 | 2,020 | 2,020 | 43,000 | 1,010 |
| 1995-09-01 | 2,000 | 2,040 | 1,990 | 2,000 | 85,000 | 1,000 |
| 1995-08-31 | 2,060 | 2,060 | 2,030 | 2,040 | 51,000 | 1,020 |
| 1995-08-30 | 2,060 | 2,060 | 2,050 | 2,050 | 53,000 | 1,025 |
| 1995-08-29 | 2,020 | 2,050 | 2,000 | 2,050 | 92,000 | 1,025 |
| 1995-08-28 | 2,020 | 2,050 | 2,020 | 2,020 | 39,000 | 1,010 |
| 1995-08-25 | 2,030 | 2,040 | 2,000 | 2,020 | 92,000 | 1,010 |
| 1995-08-24 | 2,070 | 2,080 | 2,020 | 2,040 | 89,000 | 1,020 |
| 1995-08-23 | 2,120 | 2,140 | 2,070 | 2,070 | 100,000 | 1,035 |
| 1995-08-22 | 2,190 | 2,190 | 2,160 | 2,160 | 123,000 | 1,080 |
| 1995-08-21 | 2,200 | 2,200 | 2,140 | 2,170 | 155,000 | 1,085 |
| 1995-08-18 | 2,140 | 2,200 | 2,120 | 2,200 | 34,000 | 1,100 |
| 1995-08-17 | 2,180 | 2,180 | 2,100 | 2,100 | 90,000 | 1,050 |
| 1995-08-16 | 2,230 | 2,240 | 2,150 | 2,150 | 71,000 | 1,075 |
| 1995-08-15 | 2,110 | 2,220 | 2,110 | 2,220 | 27,000 | 1,110 |
| 1995-08-14 | 2,060 | 2,150 | 2,060 | 2,150 | 73,000 | 1,075 |
| 1995-08-11 | 2,170 | 2,170 | 2,100 | 2,100 | 5,000 | 1,050 |
| 1995-08-10 | 2,070 | 2,150 | 2,070 | 2,130 | 49,000 | 1,065 |
| 1995-08-09 | 2,060 | 2,090 | 2,060 | 2,070 | 59,000 | 1,035 |
| 1995-08-08 | 2,130 | 2,130 | 2,100 | 2,100 | 29,000 | 1,050 |
| 1995-08-07 | 2,200 | 2,200 | 2,110 | 2,150 | 24,000 | 1,075 |
| 1995-08-04 | 2,230 | 2,230 | 2,170 | 2,200 | 129,000 | 1,100 |
| 1995-08-03 | 2,230 | 2,230 | 2,200 | 2,230 | 20,000 | 1,115 |
| 1995-08-02 | 2,190 | 2,210 | 2,180 | 2,210 | 106,000 | 1,105 |
| 1995-08-01 | 2,200 | 2,200 | 2,170 | 2,190 | 104,000 | 1,095 |
| 1995-07-31 | 2,110 | 2,150 | 2,110 | 2,150 | 101,000 | 1,075 |
| 1995-07-28 | 2,090 | 2,100 | 2,090 | 2,100 | 21,000 | 1,050 |
| 1995-07-27 | 2,030 | 2,130 | 2,030 | 2,100 | 31,000 | 1,050 |
| 1995-07-26 | 2,030 | 2,030 | 2,020 | 2,030 | 40,000 | 1,015 |
| 1995-07-25 | 2,010 | 2,040 | 2,010 | 2,010 | 27,000 | 1,005 |
| 1995-07-24 | 2,100 | 2,120 | 2,050 | 2,050 | 13,000 | 1,025 |
| 1995-07-21 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 1,050 |
| 1995-07-20 | 2,110 | 2,110 | 2,080 | 2,100 | 26,000 | 1,050 |
| 1995-07-19 | 2,110 | 2,110 | 2,080 | 2,110 | 28,000 | 1,055 |
| 1995-07-18 | 2,130 | 2,130 | 2,090 | 2,110 | 59,000 | 1,055 |
| 1995-07-17 | 2,120 | 2,130 | 2,080 | 2,110 | 39,000 | 1,055 |
| 1995-07-14 | 2,110 | 2,130 | 2,110 | 2,130 | 16,000 | 1,065 |
| 1995-07-13 | 2,110 | 2,140 | 2,090 | 2,140 | 20,000 | 1,070 |
| 1995-07-12 | 2,150 | 2,150 | 2,080 | 2,080 | 37,000 | 1,040 |
| 1995-07-11 | 2,060 | 2,120 | 2,050 | 2,120 | 33,000 | 1,060 |
| 1995-07-10 | 2,030 | 2,030 | 2,020 | 2,020 | 39,000 | 1,010 |
| 1995-07-07 | 2,000 | 2,040 | 1,980 | 1,980 | 71,000 | 990 |
| 1995-07-06 | 2,000 | 2,000 | 1,980 | 1,990 | 26,000 | 995 |
| 1995-07-05 | 1,980 | 2,000 | 1,980 | 2,000 | 12,000 | 1,000 |
| 1995-07-04 | 1,990 | 2,000 | 1,980 | 2,000 | 16,000 | 1,000 |
| 1995-07-03 | 1,980 | 1,980 | 1,960 | 1,980 | 100,000 | 990 |
| 1995-06-30 | 1,990 | 1,990 | 1,990 | 1,990 | 14,000 | 995 |
| 1995-06-29 | 2,000 | 2,010 | 1,990 | 1,990 | 35,000 | 995 |
| 1995-06-28 | 1,990 | 1,990 | 1,980 | 1,990 | 17,000 | 995 |
| 1995-06-27 | 2,000 | 2,000 | 1,990 | 2,000 | 47,000 | 1,000 |
| 1995-06-26 | 2,010 | 2,010 | 2,000 | 2,000 | 49,000 | 1,000 |
| 1995-06-23 | 2,010 | 2,010 | 2,000 | 2,010 | 84,000 | 1,005 |
| 1995-06-22 | 2,010 | 2,030 | 2,000 | 2,010 | 67,000 | 1,005 |
| 1995-06-21 | 2,010 | 2,020 | 2,000 | 2,010 | 140,000 | 1,005 |
| 1995-06-20 | 2,030 | 2,030 | 2,010 | 2,020 | 92,000 | 1,010 |
| 1995-06-19 | 2,030 | 2,030 | 2,020 | 2,020 | 38,000 | 1,010 |
| 1995-06-16 | 2,030 | 2,030 | 2,010 | 2,020 | 174,000 | 1,010 |
| 1995-06-15 | 2,030 | 2,030 | 2,010 | 2,020 | 132,000 | 1,010 |
| 1995-06-14 | 2,060 | 2,060 | 2,020 | 2,030 | 93,000 | 1,015 |
| 1995-06-13 | 2,100 | 2,100 | 2,040 | 2,050 | 226,000 | 1,025 |
| 1995-06-12 | 2,140 | 2,140 | 2,110 | 2,140 | 41,000 | 1,070 |
| 1995-06-09 | 2,150 | 2,150 | 2,140 | 2,150 | 63,000 | 1,075 |
| 1995-06-08 | 2,150 | 2,150 | 2,140 | 2,140 | 87,000 | 1,070 |
| 1995-06-07 | 2,140 | 2,150 | 2,140 | 2,150 | 50,000 | 1,075 |
| 1995-06-06 | 2,140 | 2,150 | 2,140 | 2,150 | 50,000 | 1,075 |
| 1995-06-05 | 2,140 | 2,150 | 2,120 | 2,150 | 57,000 | 1,075 |
| 1995-06-02 | 2,120 | 2,150 | 2,120 | 2,140 | 111,000 | 1,070 |
| 1995-06-01 | 2,090 | 2,130 | 2,090 | 2,120 | 102,000 | 1,060 |
| 1995-05-31 | 2,060 | 2,080 | 2,060 | 2,080 | 49,000 | 1,040 |
| 1995-05-30 | 2,060 | 2,060 | 2,040 | 2,040 | 10,000 | 1,020 |
| 1995-05-29 | 2,060 | 2,070 | 2,050 | 2,050 | 34,000 | 1,025 |
| 1995-05-26 | 2,010 | 2,060 | 2,010 | 2,060 | 102,000 | 1,030 |
| 1995-05-25 | 2,080 | 2,080 | 2,030 | 2,030 | 25,000 | 1,015 |
| 1995-05-24 | 2,030 | 2,060 | 2,030 | 2,060 | 17,000 | 1,030 |
| 1995-05-23 | 2,010 | 2,030 | 2,010 | 2,030 | 10,000 | 1,015 |
| 1995-05-22 | 2,050 | 2,050 | 2,040 | 2,040 | 19,000 | 1,020 |
| 1995-05-19 | 2,050 | 2,080 | 2,040 | 2,080 | 50,000 | 1,040 |
| 1995-05-18 | 2,080 | 2,090 | 2,040 | 2,090 | 32,000 | 1,045 |
| 1995-05-17 | 2,030 | 2,040 | 2,030 | 2,040 | 9,000 | 1,020 |
| 1995-05-16 | 2,070 | 2,070 | 2,070 | 2,070 | 6,000 | 1,035 |
| 1995-05-15 | 2,000 | 2,050 | 2,000 | 2,050 | 28,000 | 1,025 |
| 1995-05-12 | 1,990 | 2,020 | 1,990 | 2,000 | 157,000 | 1,000 |
| 1995-05-11 | 2,070 | 2,070 | 2,000 | 2,000 | 72,000 | 1,000 |
| 1995-05-10 | 2,090 | 2,090 | 2,070 | 2,090 | 51,000 | 1,045 |
| 1995-05-09 | 2,090 | 2,120 | 2,070 | 2,070 | 55,000 | 1,035 |
| 1995-05-08 | 2,130 | 2,150 | 2,090 | 2,090 | 90,000 | 1,045 |
| 1995-05-02 | 2,150 | 2,180 | 2,150 | 2,150 | 61,000 | 1,075 |
| 1995-05-01 | 2,160 | 2,160 | 2,140 | 2,160 | 83,000 | 1,080 |
| 1995-04-28 | 2,130 | 2,160 | 2,130 | 2,140 | 94,000 | 1,070 |
| 1995-04-27 | 2,130 | 2,130 | 2,130 | 2,130 | 13,000 | 1,065 |
| 1995-04-26 | 2,120 | 2,120 | 2,120 | 2,120 | 27,000 | 1,060 |
| 1995-04-25 | 2,150 | 2,150 | 2,100 | 2,110 | 61,000 | 1,055 |
| 1995-04-24 | 2,140 | 2,150 | 2,120 | 2,140 | 86,000 | 1,070 |
| 1995-04-21 | 2,110 | 2,160 | 2,110 | 2,160 | 94,000 | 1,080 |
| 1995-04-20 | 2,070 | 2,100 | 2,070 | 2,090 | 59,000 | 1,045 |
| 1995-04-19 | 2,000 | 2,050 | 2,000 | 2,050 | 58,000 | 1,025 |
| 1995-04-18 | 2,000 | 2,000 | 1,980 | 1,980 | 26,000 | 990 |
| 1995-04-17 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 980 |
| 1995-04-14 | 1,970 | 1,970 | 1,940 | 1,940 | 8,000 | 970 |
| 1995-04-13 | 1,960 | 1,960 | 1,960 | 1,960 | 5,000 | 980 |
| 1995-04-12 | 1,950 | 1,950 | 1,900 | 1,900 | 18,000 | 950 |
| 1995-04-11 | 1,920 | 1,920 | 1,920 | 1,920 | 15,000 | 960 |
| 1995-04-10 | 1,920 | 1,950 | 1,920 | 1,920 | 30,000 | 960 |
| 1995-04-07 | 1,950 | 1,960 | 1,920 | 1,920 | 48,000 | 960 |
| 1995-04-06 | 2,000 | 2,000 | 1,960 | 1,960 | 14,000 | 980 |
| 1995-04-05 | 1,990 | 2,000 | 1,970 | 2,000 | 15,000 | 1,000 |
| 1995-04-04 | 2,080 | 2,080 | 2,030 | 2,030 | 12,000 | 1,015 |
| 1995-04-03 | 2,070 | 2,110 | 2,050 | 2,100 | 46,000 | 1,050 |
| 1995-03-31 | 2,110 | 2,110 | 2,030 | 2,110 | 92,000 | 1,055 |
| 1995-03-30 | 2,120 | 2,120 | 2,080 | 2,120 | 51,000 | 1,060 |
| 1995-03-29 | 2,000 | 2,150 | 2,000 | 2,150 | 82,000 | 1,075 |
| 1995-03-28 | 1,970 | 2,000 | 1,960 | 2,000 | 34,000 | 1,000 |
| 1995-03-27 | 1,900 | 1,970 | 1,900 | 1,900 | 23,000 | 950 |
| 1995-03-24 | 1,920 | 1,920 | 1,900 | 1,900 | 39,000 | 950 |
| 1995-03-23 | 1,930 | 1,930 | 1,900 | 1,900 | 48,000 | 950 |
| 1995-03-22 | 1,980 | 1,990 | 1,960 | 1,960 | 29,000 | 980 |
| 1995-03-20 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 995 |
| 1995-03-17 | 1,990 | 2,000 | 1,960 | 1,960 | 93,000 | 980 |
| 1995-03-16 | 2,000 | 2,010 | 1,990 | 1,990 | 190,000 | 995 |
| 1995-03-15 | 2,010 | 2,020 | 2,000 | 2,000 | 44,000 | 1,000 |
| 1995-03-14 | 1,990 | 2,000 | 1,980 | 2,000 | 138,000 | 1,000 |
| 1995-03-13 | 2,000 | 2,000 | 1,980 | 1,980 | 43,000 | 990 |
| 1995-03-10 | 1,980 | 2,020 | 1,980 | 2,000 | 43,000 | 1,000 |
| 1995-03-09 | 2,010 | 2,010 | 1,980 | 2,000 | 37,000 | 1,000 |
| 1995-03-08 | 2,030 | 2,030 | 2,000 | 2,000 | 53,000 | 1,000 |
| 1995-03-07 | 2,020 | 2,020 | 2,000 | 2,020 | 57,000 | 1,010 |
| 1995-03-06 | 2,000 | 2,020 | 1,980 | 2,020 | 33,000 | 1,010 |
| 1995-03-03 | 1,950 | 2,000 | 1,950 | 2,000 | 25,000 | 1,000 |
| 1995-03-02 | 1,980 | 2,000 | 1,960 | 1,970 | 47,000 | 985 |
| 1995-03-01 | 1,850 | 1,940 | 1,850 | 1,920 | 37,000 | 960 |
| 1995-02-28 | 1,920 | 1,920 | 1,910 | 1,910 | 18,000 | 955 |
| 1995-02-27 | 1,970 | 1,970 | 1,870 | 1,890 | 54,000 | 945 |
| 1995-02-24 | 1,970 | 1,970 | 1,950 | 1,970 | 28,000 | 985 |
| 1995-02-23 | 2,010 | 2,010 | 1,940 | 1,940 | 55,000 | 970 |
| 1995-02-22 | 2,030 | 2,040 | 1,980 | 2,010 | 68,000 | 1,005 |
| 1995-02-21 | 2,000 | 2,030 | 1,980 | 2,030 | 35,000 | 1,015 |
| 1995-02-20 | 2,060 | 2,060 | 1,990 | 1,990 | 30,000 | 995 |
| 1995-02-17 | 2,010 | 2,020 | 2,010 | 2,020 | 10,000 | 1,010 |
| 1995-02-16 | 1,990 | 1,990 | 1,990 | 1,990 | 34,000 | 995 |
| 1995-02-15 | 1,990 | 1,990 | 1,990 | 1,990 | 44,000 | 995 |
| 1995-02-14 | 1,990 | 2,000 | 1,990 | 2,000 | 12,000 | 1,000 |
| 1995-02-13 | 2,000 | 2,040 | 2,000 | 2,000 | 52,000 | 1,000 |
| 1995-02-10 | 2,000 | 2,000 | 1,990 | 1,990 | 27,000 | 995 |
| 1995-02-09 | 1,970 | 2,000 | 1,950 | 1,970 | 76,000 | 985 |
| 1995-02-08 | 1,980 | 1,990 | 1,950 | 1,950 | 93,000 | 975 |
| 1995-02-07 | 2,030 | 2,030 | 1,950 | 1,990 | 34,000 | 995 |
| 1995-02-06 | 2,080 | 2,080 | 2,020 | 2,030 | 48,000 | 1,015 |
| 1995-02-03 | 2,070 | 2,070 | 2,040 | 2,070 | 121,000 | 1,035 |
| 1995-02-02 | 2,070 | 2,090 | 2,070 | 2,090 | 18,000 | 1,045 |
| 1995-02-01 | 2,060 | 2,070 | 2,050 | 2,060 | 90,000 | 1,030 |
| 1995-01-31 | 2,100 | 2,100 | 2,070 | 2,070 | 24,000 | 1,035 |
| 1995-01-30 | 2,130 | 2,150 | 2,100 | 2,110 | 42,000 | 1,055 |
| 1995-01-27 | 2,180 | 2,180 | 2,120 | 2,150 | 48,000 | 1,075 |
| 1995-01-26 | 2,260 | 2,260 | 2,230 | 2,240 | 31,000 | 1,120 |
| 1995-01-25 | 2,250 | 2,300 | 2,250 | 2,300 | 43,000 | 1,150 |
| 1995-01-24 | 2,190 | 2,250 | 2,190 | 2,250 | 22,000 | 1,125 |
| 1995-01-23 | 2,300 | 2,300 | 2,190 | 2,190 | 39,000 | 1,095 |
| 1995-01-20 | 2,360 | 2,360 | 2,330 | 2,330 | 33,000 | 1,165 |
| 1995-01-19 | 2,420 | 2,450 | 2,380 | 2,380 | 52,000 | 1,190 |
| 1995-01-18 | 2,480 | 2,480 | 2,450 | 2,450 | 9,000 | 1,225 |
| 1995-01-17 | 2,470 | 2,500 | 2,470 | 2,490 | 12,000 | 1,245 |
| 1995-01-13 | 2,470 | 2,480 | 2,460 | 2,470 | 22,000 | 1,235 |
| 1995-01-12 | 2,510 | 2,510 | 2,470 | 2,470 | 23,000 | 1,235 |
| 1995-01-11 | 2,530 | 2,530 | 2,490 | 2,490 | 70,000 | 1,245 |
| 1995-01-10 | 2,530 | 2,550 | 2,530 | 2,530 | 21,000 | 1,265 |
| 1995-01-09 | 2,550 | 2,560 | 2,540 | 2,540 | 22,000 | 1,270 |
| 1995-01-06 | 2,510 | 2,570 | 2,510 | 2,560 | 12,000 | 1,280 |
| 1995-01-05 | 2,580 | 2,600 | 2,550 | 2,580 | 52,000 | 1,290 |
| 1995-01-04 | 2,550 | 2,560 | 2,550 | 2,560 | 11,000 | 1,280 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
