8275 (株)フォーバル 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 | 5,950 | 6,150 | 5,900 | 6,150 | 100,000 | 3,075 |
| 1995-12-28 | 5,840 | 5,900 | 5,740 | 5,900 | 40,000 | 2,950 |
| 1995-12-27 | 5,990 | 6,000 | 5,850 | 5,940 | 39,000 | 2,970 |
| 1995-12-26 | 5,700 | 6,000 | 5,670 | 6,000 | 61,000 | 3,000 |
| 1995-12-25 | 5,890 | 5,890 | 5,670 | 5,800 | 17,000 | 2,900 |
| 1995-12-22 | 5,950 | 5,950 | 5,900 | 5,900 | 19,000 | 2,950 |
| 1995-12-21 | 5,700 | 5,900 | 5,690 | 5,900 | 35,000 | 2,950 |
| 1995-12-20 | 5,780 | 5,850 | 5,650 | 5,650 | 42,000 | 2,825 |
| 1995-12-19 | 5,710 | 5,750 | 5,670 | 5,680 | 54,000 | 2,840 |
| 1995-12-18 | 5,980 | 5,980 | 5,800 | 5,850 | 6,000 | 2,925 |
| 1995-12-15 | 6,140 | 6,140 | 5,900 | 6,060 | 54,000 | 3,030 |
| 1995-12-14 | 5,850 | 6,400 | 5,850 | 6,320 | 122,000 | 3,160 |
| 1995-12-13 | 6,000 | 6,000 | 5,500 | 5,900 | 86,000 | 2,950 |
| 1995-12-12 | 6,370 | 6,370 | 6,100 | 6,100 | 37,000 | 3,050 |
| 1995-12-11 | 6,380 | 6,400 | 6,200 | 6,390 | 19,000 | 3,195 |
| 1995-12-08 | 6,680 | 6,700 | 6,600 | 6,680 | 21,000 | 3,340 |
| 1995-12-07 | 6,780 | 6,780 | 6,600 | 6,780 | 30,000 | 3,390 |
| 1995-12-06 | 6,850 | 6,850 | 6,600 | 6,800 | 65,000 | 3,400 |
| 1995-12-05 | 6,900 | 6,950 | 6,760 | 6,850 | 254,000 | 3,425 |
| 1995-12-04 | 6,700 | 6,920 | 6,600 | 6,900 | 329,000 | 3,450 |
| 1995-12-01 | 6,430 | 6,600 | 6,400 | 6,600 | 156,000 | 3,300 |
| 1995-11-30 | 6,400 | 6,530 | 6,330 | 6,530 | 119,000 | 3,265 |
| 1995-11-29 | 6,550 | 6,700 | 6,300 | 6,440 | 132,000 | 3,220 |
| 1995-11-28 | 5,950 | 6,520 | 5,950 | 6,450 | 159,000 | 3,225 |
| 1995-11-27 | 5,580 | 5,750 | 5,580 | 5,650 | 49,000 | 2,825 |
| 1995-11-24 | 5,950 | 5,950 | 5,550 | 5,740 | 52,000 | 2,870 |
| 1995-11-22 | 6,100 | 6,190 | 5,900 | 6,190 | 45,000 | 3,095 |
| 1995-11-21 | 6,400 | 6,400 | 5,950 | 6,190 | 41,000 | 3,095 |
| 1995-11-20 | 6,550 | 6,550 | 6,400 | 6,400 | 24,000 | 3,200 |
| 1995-11-17 | 6,610 | 6,690 | 6,310 | 6,550 | 61,000 | 3,275 |
| 1995-11-16 | 6,050 | 6,600 | 6,000 | 6,600 | 84,000 | 3,300 |
| 1995-11-15 | 6,500 | 6,500 | 6,100 | 6,300 | 35,000 | 3,150 |
| 1995-11-14 | 6,550 | 6,650 | 6,400 | 6,600 | 53,000 | 3,300 |
| 1995-11-13 | 6,750 | 6,750 | 6,600 | 6,650 | 29,000 | 3,325 |
| 1995-11-10 | 6,650 | 6,880 | 6,550 | 6,750 | 128,000 | 3,375 |
| 1995-11-09 | 6,790 | 6,800 | 6,660 | 6,750 | 56,000 | 3,375 |
| 1995-11-08 | 6,810 | 6,970 | 6,600 | 6,780 | 144,000 | 3,390 |
| 1995-11-07 | 6,900 | 6,990 | 6,750 | 6,750 | 114,000 | 3,375 |
| 1995-11-06 | 7,100 | 7,360 | 6,800 | 7,000 | 275,000 | 3,500 |
| 1995-11-02 | 6,950 | 7,130 | 6,700 | 7,130 | 644,000 | 3,565 |
| 1995-11-01 | 6,100 | 6,880 | 5,950 | 6,880 | 674,000 | 3,440 |
| 1995-10-31 | 5,100 | 6,100 | 5,100 | 6,100 | 237,000 | 3,050 |
| 1995-10-30 | 5,480 | 5,480 | 5,000 | 5,120 | 87,000 | 2,560 |
| 1995-10-27 | 5,700 | 5,810 | 5,460 | 5,460 | 258,000 | 2,730 |
| 1995-10-26 | 5,690 | 5,700 | 5,500 | 5,600 | 91,000 | 2,800 |
| 1995-10-25 | 6,000 | 6,010 | 5,520 | 5,900 | 153,000 | 2,950 |
| 1995-10-24 | 5,970 | 6,110 | 5,800 | 6,080 | 174,000 | 3,040 |
| 1995-10-23 | 6,690 | 6,690 | 6,500 | 6,500 | 75,000 | 3,250 |
| 1995-10-20 | 6,700 | 6,750 | 6,500 | 6,700 | 132,000 | 3,350 |
| 1995-10-19 | 6,710 | 6,900 | 6,640 | 6,760 | 194,000 | 3,380 |
| 1995-10-18 | 6,490 | 6,690 | 6,350 | 6,620 | 210,000 | 3,310 |
| 1995-10-17 | 6,500 | 6,810 | 6,400 | 6,440 | 388,000 | 3,220 |
| 1995-10-16 | 5,950 | 6,150 | 5,900 | 6,140 | 176,000 | 3,070 |
| 1995-10-13 | 6,110 | 6,250 | 5,930 | 5,980 | 293,000 | 2,990 |
| 1995-10-12 | 5,260 | 6,110 | 5,260 | 6,020 | 733,000 | 3,010 |
| 1995-10-11 | 5,260 | 5,470 | 5,190 | 5,190 | 102,000 | 2,595 |
| 1995-10-09 | 5,240 | 5,450 | 5,050 | 5,370 | 169,000 | 2,685 |
| 1995-10-06 | 5,350 | 5,650 | 5,120 | 5,240 | 385,000 | 2,620 |
| 1995-10-05 | 4,780 | 5,350 | 4,700 | 5,350 | 583,000 | 2,675 |
| 1995-10-04 | 4,890 | 5,070 | 4,690 | 4,850 | 853,000 | 2,425 |
| 1995-10-03 | 4,300 | 4,840 | 4,140 | 4,840 | 524,000 | 2,420 |
| 1995-10-02 | 4,000 | 4,380 | 3,980 | 4,360 | 998,000 | 2,180 |
| 1995-09-29 | 3,420 | 3,880 | 3,420 | 3,880 | 519,000 | 1,940 |
| 1995-09-28 | 3,450 | 3,460 | 3,230 | 3,380 | 182,000 | 1,690 |
| 1995-09-27 | 3,150 | 3,440 | 3,000 | 3,400 | 340,000 | 1,700 |
| 1995-09-26 | 2,620 | 3,000 | 2,520 | 3,000 | 78,000 | 1,500 |
| 1995-09-25 | 2,660 | 2,700 | 2,600 | 2,600 | 12,000 | 1,300 |
| 1995-09-22 | 2,700 | 2,700 | 2,620 | 2,700 | 10,000 | 1,350 |
| 1995-09-21 | 2,540 | 2,700 | 2,500 | 2,700 | 34,000 | 1,350 |
| 1995-09-20 | 2,750 | 2,750 | 2,600 | 2,600 | 18,000 | 1,300 |
| 1995-09-19 | 2,830 | 2,830 | 2,710 | 2,750 | 35,000 | 1,375 |
| 1995-09-18 | 2,800 | 2,800 | 2,700 | 2,790 | 23,000 | 1,395 |
| 1995-09-14 | 2,900 | 2,900 | 2,830 | 2,830 | 9,000 | 1,415 |
| 1995-09-13 | 2,990 | 2,990 | 2,900 | 2,910 | 22,000 | 1,455 |
| 1995-09-12 | 2,940 | 3,000 | 2,820 | 3,000 | 65,000 | 1,500 |
| 1995-09-11 | 3,040 | 3,050 | 2,910 | 2,950 | 60,000 | 1,475 |
| 1995-09-08 | 3,140 | 3,190 | 3,040 | 3,050 | 158,000 | 1,525 |
| 1995-09-07 | 3,210 | 3,320 | 3,180 | 3,210 | 285,000 | 1,605 |
| 1995-09-06 | 3,000 | 3,120 | 2,900 | 3,120 | 280,000 | 1,560 |
| 1995-09-05 | 2,860 | 2,940 | 2,800 | 2,930 | 177,000 | 1,465 |
| 1995-09-04 | 2,840 | 3,010 | 2,790 | 2,860 | 261,000 | 1,430 |
| 1995-09-01 | 2,540 | 2,820 | 2,530 | 2,790 | 517,000 | 1,395 |
| 1995-08-31 | 2,400 | 2,530 | 2,400 | 2,500 | 193,000 | 1,250 |
| 1995-08-30 | 2,450 | 2,450 | 2,350 | 2,350 | 95,000 | 1,175 |
| 1995-08-29 | 2,330 | 2,470 | 2,270 | 2,470 | 220,000 | 1,235 |
| 1995-08-28 | 2,250 | 2,380 | 2,230 | 2,330 | 171,000 | 1,165 |
| 1995-08-25 | 2,100 | 2,260 | 2,100 | 2,250 | 129,000 | 1,125 |
| 1995-08-24 | 2,030 | 2,100 | 2,030 | 2,060 | 51,000 | 1,030 |
| 1995-08-23 | 2,070 | 2,070 | 1,900 | 2,000 | 35,000 | 1,000 |
| 1995-08-22 | 2,030 | 2,040 | 2,000 | 2,040 | 13,000 | 1,020 |
| 1995-08-21 | 2,120 | 2,150 | 2,050 | 2,070 | 21,000 | 1,035 |
| 1995-08-18 | 2,200 | 2,230 | 2,110 | 2,110 | 41,000 | 1,055 |
| 1995-08-17 | 2,150 | 2,200 | 2,110 | 2,150 | 25,000 | 1,075 |
| 1995-08-16 | 2,200 | 2,270 | 2,110 | 2,110 | 52,000 | 1,055 |
| 1995-08-15 | 2,060 | 2,290 | 2,040 | 2,200 | 144,000 | 1,100 |
| 1995-08-14 | 2,170 | 2,180 | 1,960 | 2,060 | 68,000 | 1,030 |
| 1995-08-11 | 2,100 | 2,240 | 2,000 | 2,180 | 339,000 | 1,090 |
| 1995-08-10 | 1,880 | 1,950 | 1,880 | 1,950 | 227,000 | 975 |
| 1995-08-09 | 1,460 | 1,650 | 1,460 | 1,650 | 64,000 | 825 |
| 1995-08-08 | 1,420 | 1,450 | 1,410 | 1,450 | 23,000 | 725 |
| 1995-08-07 | 1,480 | 1,480 | 1,430 | 1,430 | 3,000 | 715 |
| 1995-08-04 | 1,500 | 1,500 | 1,480 | 1,480 | 8,000 | 740 |
| 1995-08-03 | 1,480 | 1,480 | 1,440 | 1,460 | 12,000 | 730 |
| 1995-08-02 | 1,480 | 1,480 | 1,410 | 1,410 | 8,000 | 705 |
| 1995-08-01 | 1,470 | 1,480 | 1,470 | 1,480 | 7,000 | 740 |
| 1995-07-31 | 1,470 | 1,470 | 1,450 | 1,470 | 8,000 | 735 |
| 1995-07-28 | 1,470 | 1,470 | 1,410 | 1,450 | 8,000 | 725 |
| 1995-07-27 | 1,420 | 1,420 | 1,380 | 1,400 | 10,000 | 700 |
| 1995-07-25 | 1,470 | 1,470 | 1,450 | 1,450 | 14,000 | 725 |
| 1995-07-24 | 1,490 | 1,490 | 1,460 | 1,460 | 5,000 | 730 |
| 1995-07-21 | 1,520 | 1,540 | 1,450 | 1,450 | 12,000 | 725 |
| 1995-07-20 | 1,500 | 1,520 | 1,500 | 1,510 | 9,000 | 755 |
| 1995-07-19 | 1,590 | 1,590 | 1,550 | 1,550 | 7,000 | 775 |
| 1995-07-18 | 1,630 | 1,640 | 1,630 | 1,640 | 4,000 | 820 |
| 1995-07-17 | 1,630 | 1,640 | 1,590 | 1,630 | 11,000 | 815 |
| 1995-07-14 | 1,660 | 1,660 | 1,600 | 1,600 | 14,000 | 800 |
| 1995-07-13 | 1,620 | 1,690 | 1,620 | 1,650 | 44,000 | 825 |
| 1995-07-12 | 1,470 | 1,600 | 1,470 | 1,600 | 45,000 | 800 |
| 1995-07-11 | 1,490 | 1,490 | 1,450 | 1,450 | 6,000 | 725 |
| 1995-07-10 | 1,480 | 1,530 | 1,450 | 1,450 | 18,000 | 725 |
| 1995-07-07 | 1,430 | 1,460 | 1,410 | 1,450 | 41,000 | 725 |
| 1995-07-06 | 1,340 | 1,430 | 1,340 | 1,430 | 17,000 | 715 |
| 1995-07-05 | 1,390 | 1,390 | 1,300 | 1,300 | 12,000 | 650 |
| 1995-07-04 | 1,380 | 1,380 | 1,330 | 1,380 | 6,000 | 690 |
| 1995-07-03 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1995-06-30 | 1,400 | 1,420 | 1,400 | 1,400 | 10,000 | 700 |
| 1995-06-29 | 1,390 | 1,450 | 1,390 | 1,400 | 19,000 | 700 |
| 1995-06-28 | 1,430 | 1,430 | 1,400 | 1,400 | 9,000 | 700 |
| 1995-06-27 | 1,450 | 1,450 | 1,400 | 1,400 | 8,000 | 700 |
| 1995-06-26 | 1,550 | 1,550 | 1,500 | 1,520 | 8,000 | 760 |
| 1995-06-23 | 1,490 | 1,550 | 1,490 | 1,550 | 6,000 | 775 |
| 1995-06-22 | 1,440 | 1,500 | 1,420 | 1,500 | 11,000 | 750 |
| 1995-06-21 | 1,460 | 1,470 | 1,420 | 1,420 | 8,000 | 710 |
| 1995-06-19 | 1,600 | 1,620 | 1,550 | 1,550 | 15,000 | 775 |
| 1995-06-16 | 1,560 | 1,570 | 1,500 | 1,550 | 15,000 | 775 |
| 1995-06-15 | 1,450 | 1,590 | 1,450 | 1,590 | 32,000 | 795 |
| 1995-06-14 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 | 700 |
| 1995-06-13 | 1,450 | 1,500 | 1,450 | 1,450 | 7,000 | 725 |
| 1995-06-12 | 1,560 | 1,560 | 1,540 | 1,540 | 3,000 | 770 |
| 1995-06-09 | 1,600 | 1,600 | 1,560 | 1,560 | 11,000 | 780 |
| 1995-06-08 | 1,560 | 1,600 | 1,560 | 1,570 | 15,000 | 785 |
| 1995-06-07 | 1,600 | 1,630 | 1,560 | 1,560 | 23,000 | 780 |
| 1995-06-06 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 845 |
| 1995-06-05 | 1,730 | 1,730 | 1,670 | 1,700 | 7,000 | 850 |
| 1995-06-02 | 1,700 | 1,750 | 1,700 | 1,730 | 8,000 | 865 |
| 1995-06-01 | 1,740 | 1,750 | 1,700 | 1,700 | 8,000 | 850 |
| 1995-05-31 | 1,800 | 1,800 | 1,750 | 1,750 | 8,000 | 875 |
| 1995-05-30 | 1,770 | 1,800 | 1,770 | 1,800 | 6,000 | 900 |
| 1995-05-29 | 1,800 | 1,800 | 1,750 | 1,770 | 4,000 | 885 |
| 1995-05-26 | 1,750 | 1,800 | 1,740 | 1,800 | 4,000 | 900 |
| 1995-05-25 | 1,750 | 1,780 | 1,750 | 1,750 | 6,000 | 875 |
| 1995-05-24 | 1,800 | 1,800 | 1,750 | 1,750 | 7,000 | 875 |
| 1995-05-22 | 1,900 | 1,920 | 1,860 | 1,860 | 21,000 | 930 |
| 1995-05-19 | 1,770 | 1,810 | 1,770 | 1,800 | 12,000 | 900 |
| 1995-05-18 | 1,800 | 1,800 | 1,750 | 1,800 | 14,000 | 900 |
| 1995-05-17 | 1,810 | 1,830 | 1,800 | 1,800 | 9,000 | 900 |
| 1995-05-16 | 1,800 | 1,850 | 1,770 | 1,850 | 13,000 | 925 |
| 1995-05-15 | 1,760 | 1,780 | 1,720 | 1,740 | 20,000 | 870 |
| 1995-05-12 | 1,860 | 1,900 | 1,860 | 1,870 | 7,000 | 935 |
| 1995-05-11 | 1,860 | 1,870 | 1,860 | 1,860 | 7,000 | 930 |
| 1995-05-10 | 1,820 | 1,850 | 1,800 | 1,850 | 14,000 | 925 |
| 1995-05-09 | 1,910 | 1,910 | 1,820 | 1,820 | 6,000 | 910 |
| 1995-05-08 | 2,000 | 2,000 | 1,910 | 1,910 | 9,000 | 955 |
| 1995-05-02 | 2,090 | 2,090 | 1,990 | 1,990 | 24,000 | 995 |
| 1995-05-01 | 1,900 | 2,100 | 1,900 | 2,100 | 40,000 | 1,050 |
| 1995-04-28 | 1,780 | 1,900 | 1,780 | 1,900 | 19,000 | 950 |
| 1995-04-27 | 1,780 | 1,780 | 1,720 | 1,780 | 16,000 | 890 |
| 1995-04-26 | 1,750 | 1,750 | 1,740 | 1,750 | 11,000 | 875 |
| 1995-04-25 | 1,820 | 1,820 | 1,700 | 1,730 | 19,000 | 865 |
| 1995-04-24 | 1,900 | 1,900 | 1,790 | 1,790 | 7,000 | 895 |
| 1995-04-21 | 1,820 | 1,900 | 1,810 | 1,900 | 8,000 | 950 |
| 1995-04-20 | 1,750 | 1,780 | 1,750 | 1,750 | 17,000 | 875 |
| 1995-04-19 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 900 |
| 1995-04-18 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 900 |
| 1995-04-17 | 1,820 | 1,820 | 1,800 | 1,800 | 7,000 | 900 |
| 1995-04-14 | 1,900 | 1,900 | 1,860 | 1,860 | 10,000 | 930 |
| 1995-04-13 | 1,950 | 1,950 | 1,900 | 1,900 | 15,000 | 950 |
| 1995-04-12 | 1,840 | 1,950 | 1,840 | 1,950 | 11,000 | 975 |
| 1995-04-11 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 915 |
| 1995-04-10 | 1,820 | 1,850 | 1,820 | 1,820 | 3,000 | 910 |
| 1995-04-07 | 1,870 | 1,870 | 1,850 | 1,850 | 9,000 | 925 |
| 1995-04-06 | 1,870 | 1,900 | 1,870 | 1,900 | 2,000 | 950 |
| 1995-04-05 | 1,900 | 1,900 | 1,850 | 1,870 | 5,000 | 935 |
| 1995-04-04 | 1,840 | 1,940 | 1,840 | 1,900 | 7,000 | 950 |
| 1995-04-03 | 1,800 | 1,800 | 1,720 | 1,760 | 7,000 | 880 |
| 1995-03-31 | 2,060 | 2,060 | 1,990 | 2,000 | 12,000 | 1,000 |
| 1995-03-30 | 2,080 | 2,080 | 1,990 | 1,990 | 9,000 | 995 |
| 1995-03-29 | 2,050 | 2,100 | 2,030 | 2,040 | 40,000 | 1,020 |
| 1995-03-28 | 1,990 | 1,990 | 1,990 | 1,990 | 10,000 | 995 |
| 1995-03-27 | 1,760 | 1,860 | 1,700 | 1,700 | 21,000 | 850 |
| 1995-03-24 | 1,800 | 1,800 | 1,640 | 1,700 | 24,000 | 850 |
| 1995-03-23 | 1,940 | 1,940 | 1,830 | 1,830 | 7,000 | 915 |
| 1995-03-22 | 1,980 | 2,050 | 1,950 | 1,950 | 12,000 | 975 |
| 1995-03-20 | 2,150 | 2,150 | 2,060 | 2,060 | 16,000 | 1,030 |
| 1995-03-17 | 2,160 | 2,160 | 2,150 | 2,160 | 16,000 | 1,080 |
| 1995-03-16 | 2,200 | 2,200 | 2,160 | 2,160 | 8,000 | 1,080 |
| 1995-03-15 | 2,100 | 2,160 | 2,100 | 2,160 | 6,000 | 1,080 |
| 1995-03-14 | 2,160 | 2,160 | 2,100 | 2,160 | 15,000 | 1,080 |
| 1995-03-13 | 2,250 | 2,250 | 2,200 | 2,210 | 14,000 | 1,105 |
| 1995-03-10 | 2,380 | 2,380 | 2,300 | 2,300 | 8,000 | 1,150 |
| 1995-03-09 | 2,380 | 2,380 | 2,380 | 2,380 | 2,000 | 1,190 |
| 1995-03-08 | 2,380 | 2,380 | 2,210 | 2,380 | 10,000 | 1,190 |
| 1995-03-07 | 2,460 | 2,460 | 2,400 | 2,400 | 6,000 | 1,200 |
| 1995-03-06 | 2,490 | 2,490 | 2,450 | 2,450 | 4,000 | 1,225 |
| 1995-03-03 | 2,460 | 2,500 | 2,390 | 2,500 | 19,000 | 1,250 |
| 1995-03-02 | 2,350 | 2,500 | 2,350 | 2,450 | 25,000 | 1,225 |
| 1995-03-01 | 2,290 | 2,340 | 2,290 | 2,330 | 8,000 | 1,165 |
| 1995-02-28 | 2,200 | 2,320 | 2,200 | 2,250 | 6,000 | 1,125 |
| 1995-02-27 | 2,290 | 2,290 | 2,050 | 2,050 | 25,000 | 1,025 |
| 1995-02-24 | 2,350 | 2,360 | 2,350 | 2,350 | 6,000 | 1,175 |
| 1995-02-23 | 2,410 | 2,410 | 2,350 | 2,360 | 13,000 | 1,180 |
| 1995-02-22 | 2,400 | 2,450 | 2,400 | 2,450 | 7,000 | 1,225 |
| 1995-02-21 | 2,360 | 2,360 | 2,350 | 2,360 | 5,000 | 1,180 |
| 1995-02-20 | 2,360 | 2,470 | 2,360 | 2,360 | 20,000 | 1,180 |
| 1995-02-17 | 2,410 | 2,410 | 2,370 | 2,370 | 19,000 | 1,185 |
| 1995-02-16 | 2,460 | 2,500 | 2,400 | 2,450 | 25,000 | 1,225 |
| 1995-02-15 | 2,450 | 2,460 | 2,400 | 2,460 | 5,000 | 1,230 |
| 1995-02-14 | 2,390 | 2,520 | 2,390 | 2,400 | 6,000 | 1,200 |
| 1995-02-13 | 2,450 | 2,450 | 2,400 | 2,450 | 14,000 | 1,225 |
| 1995-02-10 | 2,530 | 2,560 | 2,520 | 2,550 | 11,000 | 1,275 |
| 1995-02-09 | 2,450 | 2,500 | 2,430 | 2,430 | 9,000 | 1,215 |
| 1995-02-08 | 2,510 | 2,510 | 2,400 | 2,400 | 9,000 | 1,200 |
| 1995-02-07 | 2,600 | 2,600 | 2,480 | 2,500 | 5,000 | 1,250 |
| 1995-02-06 | 2,620 | 2,620 | 2,600 | 2,610 | 3,000 | 1,305 |
| 1995-02-03 | 2,590 | 2,740 | 2,590 | 2,740 | 18,000 | 1,370 |
| 1995-02-02 | 2,310 | 2,600 | 2,310 | 2,550 | 18,000 | 1,275 |
| 1995-02-01 | 2,400 | 2,400 | 2,190 | 2,210 | 31,000 | 1,105 |
| 1995-01-31 | 2,520 | 2,520 | 2,410 | 2,430 | 17,000 | 1,215 |
| 1995-01-30 | 2,600 | 2,640 | 2,520 | 2,520 | 23,000 | 1,260 |
| 1995-01-27 | 2,750 | 2,750 | 2,620 | 2,670 | 14,000 | 1,335 |
| 1995-01-26 | 2,800 | 2,800 | 2,750 | 2,750 | 4,000 | 1,375 |
| 1995-01-25 | 2,780 | 2,780 | 2,700 | 2,700 | 15,000 | 1,350 |
| 1995-01-24 | 2,610 | 2,800 | 2,600 | 2,750 | 17,000 | 1,375 |
| 1995-01-23 | 2,990 | 2,990 | 2,610 | 2,610 | 38,000 | 1,305 |
| 1995-01-20 | 2,910 | 3,000 | 2,900 | 3,000 | 28,000 | 1,500 |
| 1995-01-19 | 3,050 | 3,050 | 2,900 | 2,900 | 21,000 | 1,450 |
| 1995-01-18 | 3,130 | 3,130 | 3,050 | 3,050 | 30,000 | 1,525 |
| 1995-01-17 | 3,300 | 3,300 | 3,140 | 3,180 | 16,000 | 1,590 |
| 1995-01-13 | 3,400 | 3,410 | 3,270 | 3,350 | 69,000 | 1,675 |
| 1995-01-12 | 3,470 | 3,470 | 3,350 | 3,420 | 105,000 | 1,710 |
| 1995-01-11 | 3,330 | 3,490 | 3,330 | 3,470 | 187,000 | 1,735 |
| 1995-01-10 | 3,350 | 3,470 | 3,320 | 3,320 | 244,000 | 1,660 |
| 1995-01-09 | 3,200 | 3,210 | 3,110 | 3,210 | 72,000 | 1,605 |
| 1995-01-06 | 3,390 | 3,390 | 3,150 | 3,220 | 123,000 | 1,610 |
| 1995-01-05 | 3,300 | 3,430 | 3,200 | 3,360 | 280,000 | 1,680 |
| 1995-01-04 | 2,910 | 3,150 | 2,910 | 3,150 | 104,000 | 1,575 |
分割・併合履歴 ： [2015-08-27]1株→2株 [1990-03-27]1株→1.5株 [1989-03-28]1株→2株
