8336 (株)武蔵野銀行 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 | 4,870 | 4,870 | 4,870 | 4,870 | 500 | 4,870 |
| 1995-12-28 | 4,840 | 4,880 | 4,790 | 4,790 | 7,700 | 4,790 |
| 1995-12-27 | 4,830 | 4,840 | 4,790 | 4,840 | 12,700 | 4,840 |
| 1995-12-26 | 4,750 | 4,800 | 4,700 | 4,800 | 2,100 | 4,800 |
| 1995-12-25 | 4,750 | 4,780 | 4,720 | 4,780 | 7,800 | 4,780 |
| 1995-12-22 | 4,780 | 4,780 | 4,750 | 4,780 | 10,200 | 4,780 |
| 1995-12-21 | 4,770 | 4,780 | 4,770 | 4,770 | 9,100 | 4,770 |
| 1995-12-20 | 4,790 | 4,790 | 4,740 | 4,780 | 6,800 | 4,780 |
| 1995-12-19 | 4,790 | 4,790 | 4,760 | 4,780 | 8,700 | 4,780 |
| 1995-12-18 | 4,790 | 4,790 | 4,790 | 4,790 | 2,100 | 4,790 |
| 1995-12-15 | 4,800 | 4,800 | 4,750 | 4,790 | 9,600 | 4,790 |
| 1995-12-14 | 4,800 | 4,800 | 4,800 | 4,800 | 2,900 | 4,800 |
| 1995-12-13 | 4,700 | 4,800 | 4,700 | 4,800 | 11,300 | 4,800 |
| 1995-12-12 | 4,800 | 4,800 | 4,700 | 4,700 | 7,300 | 4,700 |
| 1995-12-11 | 4,820 | 4,840 | 4,800 | 4,800 | 900 | 4,800 |
| 1995-12-08 | 4,850 | 4,870 | 4,800 | 4,800 | 7,100 | 4,800 |
| 1995-12-07 | 4,870 | 4,890 | 4,860 | 4,880 | 8,600 | 4,880 |
| 1995-12-06 | 4,800 | 4,890 | 4,800 | 4,890 | 2,000 | 4,890 |
| 1995-12-05 | 4,850 | 4,890 | 4,820 | 4,850 | 5,600 | 4,850 |
| 1995-12-04 | 4,940 | 4,940 | 4,850 | 4,850 | 12,400 | 4,850 |
| 1995-12-01 | 4,840 | 4,870 | 4,800 | 4,850 | 6,300 | 4,850 |
| 1995-11-30 | 4,810 | 4,850 | 4,800 | 4,850 | 3,700 | 4,850 |
| 1995-11-29 | 4,770 | 4,820 | 4,720 | 4,800 | 6,800 | 4,800 |
| 1995-11-28 | 4,830 | 4,830 | 4,820 | 4,820 | 1,400 | 4,820 |
| 1995-11-27 | 4,830 | 4,850 | 4,800 | 4,840 | 3,100 | 4,840 |
| 1995-11-24 | 4,850 | 4,880 | 4,850 | 4,880 | 19,900 | 4,880 |
| 1995-11-22 | 4,860 | 4,860 | 4,850 | 4,850 | 3,100 | 4,850 |
| 1995-11-21 | 4,900 | 4,900 | 4,820 | 4,880 | 6,700 | 4,880 |
| 1995-11-20 | 4,900 | 4,900 | 4,850 | 4,850 | 7,900 | 4,850 |
| 1995-11-17 | 4,790 | 4,790 | 4,790 | 4,790 | 2,400 | 4,790 |
| 1995-11-16 | 4,700 | 4,770 | 4,700 | 4,770 | 1,400 | 4,770 |
| 1995-11-15 | 4,750 | 4,750 | 4,720 | 4,750 | 2,400 | 4,750 |
| 1995-11-14 | 4,800 | 4,800 | 4,750 | 4,750 | 10,900 | 4,750 |
| 1995-11-13 | 4,650 | 4,700 | 4,650 | 4,700 | 4,200 | 4,700 |
| 1995-11-10 | 4,710 | 4,710 | 4,650 | 4,700 | 7,400 | 4,700 |
| 1995-11-09 | 4,730 | 4,730 | 4,710 | 4,710 | 1,700 | 4,710 |
| 1995-11-08 | 4,750 | 4,780 | 4,700 | 4,700 | 4,600 | 4,700 |
| 1995-11-07 | 4,800 | 4,800 | 4,780 | 4,780 | 7,300 | 4,780 |
| 1995-11-06 | 4,790 | 4,850 | 4,770 | 4,800 | 12,700 | 4,800 |
| 1995-11-02 | 4,850 | 4,850 | 4,830 | 4,840 | 6,500 | 4,840 |
| 1995-11-01 | 4,800 | 4,800 | 4,790 | 4,800 | 4,400 | 4,800 |
| 1995-10-31 | 4,800 | 4,830 | 4,800 | 4,800 | 6,500 | 4,800 |
| 1995-10-30 | 4,800 | 4,850 | 4,800 | 4,800 | 2,500 | 4,800 |
| 1995-10-27 | 4,950 | 4,950 | 4,850 | 4,850 | 8,800 | 4,850 |
| 1995-10-26 | 4,950 | 4,960 | 4,900 | 4,950 | 2,700 | 4,950 |
| 1995-10-25 | 4,930 | 4,980 | 4,900 | 4,950 | 5,200 | 4,950 |
| 1995-10-24 | 4,990 | 4,990 | 4,940 | 4,980 | 11,600 | 4,980 |
| 1995-10-23 | 4,990 | 4,990 | 4,940 | 4,990 | 2,300 | 4,990 |
| 1995-10-20 | 5,050 | 5,050 | 4,950 | 5,000 | 6,000 | 5,000 |
| 1995-10-19 | 5,040 | 5,050 | 5,040 | 5,050 | 1,400 | 5,050 |
| 1995-10-18 | 5,090 | 5,090 | 4,990 | 5,040 | 6,700 | 5,040 |
| 1995-10-17 | 5,000 | 5,050 | 4,900 | 5,050 | 6,800 | 5,050 |
| 1995-10-16 | 5,000 | 5,050 | 5,000 | 5,050 | 2,200 | 5,050 |
| 1995-10-13 | 5,050 | 5,050 | 5,000 | 5,000 | 4,200 | 5,000 |
| 1995-10-12 | 4,990 | 5,050 | 4,990 | 5,050 | 1,300 | 5,050 |
| 1995-10-11 | 5,070 | 5,100 | 5,000 | 5,090 | 3,600 | 5,090 |
| 1995-10-09 | 5,170 | 5,170 | 5,080 | 5,080 | 1,600 | 5,080 |
| 1995-10-06 | 5,290 | 5,290 | 5,270 | 5,270 | 2,700 | 5,270 |
| 1995-10-05 | 5,080 | 5,080 | 5,000 | 5,080 | 6,800 | 5,080 |
| 1995-10-04 | 5,080 | 5,180 | 5,080 | 5,180 | 3,700 | 5,180 |
| 1995-10-03 | 5,380 | 5,380 | 5,180 | 5,180 | 8,700 | 5,180 |
| 1995-10-02 | 5,100 | 5,100 | 5,100 | 5,100 | 7,900 | 5,100 |
| 1995-09-29 | 4,950 | 5,000 | 4,950 | 5,000 | 600 | 5,000 |
| 1995-09-28 | 4,990 | 5,000 | 4,990 | 5,000 | 600 | 5,000 |
| 1995-09-27 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 5,000 |
| 1995-09-26 | 5,030 | 5,030 | 5,000 | 5,000 | 2,500 | 5,000 |
| 1995-09-25 | 5,030 | 5,030 | 5,000 | 5,000 | 5,100 | 5,000 |
| 1995-09-22 | 4,960 | 5,030 | 4,960 | 5,030 | 2,500 | 5,030 |
| 1995-09-21 | 5,050 | 5,050 | 5,050 | 5,050 | 2,400 | 5,050 |
| 1995-09-20 | 5,150 | 5,150 | 5,050 | 5,050 | 400 | 5,050 |
| 1995-09-19 | 5,070 | 5,100 | 5,070 | 5,100 | 2,000 | 5,100 |
| 1995-09-18 | 5,060 | 5,070 | 5,060 | 5,070 | 2,200 | 5,070 |
| 1995-09-14 | 5,100 | 5,100 | 5,080 | 5,080 | 1,300 | 5,080 |
| 1995-09-13 | 5,010 | 5,100 | 5,010 | 5,100 | 1,500 | 5,100 |
| 1995-09-12 | 5,140 | 5,140 | 5,010 | 5,100 | 1,600 | 5,100 |
| 1995-09-11 | 5,150 | 5,150 | 5,050 | 5,150 | 1,200 | 5,150 |
| 1995-09-08 | 5,300 | 5,300 | 5,140 | 5,190 | 28,700 | 5,190 |
| 1995-09-07 | 5,200 | 5,200 | 5,150 | 5,200 | 4,500 | 5,200 |
| 1995-09-06 | 5,290 | 5,300 | 5,290 | 5,290 | 2,200 | 5,290 |
| 1995-09-05 | 5,200 | 5,300 | 5,200 | 5,300 | 4,000 | 5,300 |
| 1995-09-04 | 5,450 | 5,450 | 5,250 | 5,300 | 7,600 | 5,300 |
| 1995-09-01 | 5,330 | 5,330 | 5,200 | 5,300 | 3,400 | 5,300 |
| 1995-08-31 | 5,330 | 5,330 | 5,330 | 5,330 | 1,000 | 5,330 |
| 1995-08-30 | 5,240 | 5,340 | 5,240 | 5,330 | 1,800 | 5,330 |
| 1995-08-29 | 5,330 | 5,340 | 5,230 | 5,340 | 1,900 | 5,340 |
| 1995-08-28 | 5,330 | 5,330 | 5,330 | 5,330 | 100 | 5,330 |
| 1995-08-25 | 5,330 | 5,330 | 5,330 | 5,330 | 400 | 5,330 |
| 1995-08-24 | 5,330 | 5,340 | 5,320 | 5,340 | 2,900 | 5,340 |
| 1995-08-23 | 5,350 | 5,350 | 5,250 | 5,340 | 1,800 | 5,340 |
| 1995-08-22 | 5,390 | 5,390 | 5,380 | 5,380 | 4,300 | 5,380 |
| 1995-08-21 | 5,480 | 5,480 | 5,400 | 5,400 | 1,900 | 5,400 |
| 1995-08-18 | 5,600 | 5,600 | 5,490 | 5,490 | 9,300 | 5,490 |
| 1995-08-17 | 5,400 | 5,400 | 5,400 | 5,400 | 1,700 | 5,400 |
| 1995-08-16 | 5,300 | 5,600 | 5,300 | 5,500 | 4,700 | 5,500 |
| 1995-08-15 | 5,000 | 5,100 | 5,000 | 5,100 | 2,700 | 5,100 |
| 1995-08-14 | 5,020 | 5,020 | 5,020 | 5,020 | 500 | 5,020 |
| 1995-08-11 | 5,030 | 5,030 | 5,030 | 5,030 | 200 | 5,030 |
| 1995-08-10 | 4,940 | 5,050 | 4,940 | 5,050 | 1,900 | 5,050 |
| 1995-08-08 | 5,040 | 5,040 | 5,040 | 5,040 | 3,100 | 5,040 |
| 1995-08-07 | 5,100 | 5,100 | 5,040 | 5,040 | 1,000 | 5,040 |
| 1995-08-04 | 5,040 | 5,040 | 5,040 | 5,040 | 2,200 | 5,040 |
| 1995-08-03 | 5,040 | 5,040 | 5,040 | 5,040 | 1,200 | 5,040 |
| 1995-08-02 | 5,040 | 5,040 | 5,030 | 5,040 | 7,000 | 5,040 |
| 1995-08-01 | 4,790 | 4,790 | 4,790 | 4,790 | 9,500 | 4,790 |
| 1995-07-31 | 4,620 | 4,640 | 4,620 | 4,640 | 2,100 | 4,640 |
| 1995-07-28 | 4,630 | 4,630 | 4,620 | 4,620 | 200 | 4,620 |
| 1995-07-27 | 4,570 | 4,620 | 4,570 | 4,620 | 300 | 4,620 |
| 1995-07-26 | 4,620 | 4,620 | 4,620 | 4,620 | 600 | 4,620 |
| 1995-07-25 | 5,038 | 5,038 | 4,938 | 4,988 | 4,310 | 4,605.72 |
| 1995-07-24 | 5,038 | 5,038 | 5,028 | 5,038 | 13,833 | 4,651.89 |
| 1995-07-21 | 5,038 | 5,038 | 5,008 | 5,038 | 4,611 | 4,651.89 |
| 1995-07-20 | 5,038 | 5,038 | 5,028 | 5,028 | 3,007 | 4,642.66 |
| 1995-07-18 | 5,038 | 5,038 | 4,998 | 5,038 | 7,819 | 4,651.89 |
| 1995-07-17 | 5,028 | 5,038 | 4,998 | 4,998 | 702 | 4,614.96 |
| 1995-07-14 | 5,028 | 5,028 | 4,988 | 4,988 | 802 | 4,605.72 |
| 1995-07-13 | 5,008 | 5,028 | 5,008 | 5,028 | 702 | 4,642.66 |
| 1995-07-12 | 5,038 | 5,038 | 5,028 | 5,028 | 401 | 4,642.66 |
| 1995-07-11 | 5,028 | 5,028 | 4,928 | 4,928 | 1,103 | 4,550.32 |
| 1995-07-10 | 5,028 | 5,038 | 5,028 | 5,028 | 3,709 | 4,642.66 |
| 1995-07-07 | 4,988 | 5,038 | 4,988 | 5,028 | 5,212 | 4,642.66 |
| 1995-07-06 | 4,948 | 4,988 | 4,918 | 4,988 | 1,303 | 4,605.72 |
| 1995-07-05 | 5,038 | 5,038 | 4,978 | 4,988 | 2,005 | 4,605.72 |
| 1995-07-04 | 5,038 | 5,038 | 4,938 | 4,988 | 6,315 | 4,605.72 |
| 1995-07-03 | 4,938 | 4,988 | 4,938 | 4,988 | 1,905 | 4,605.72 |
| 1995-06-30 | 5,038 | 5,038 | 4,988 | 5,038 | 2,105 | 4,651.89 |
| 1995-06-29 | 5,038 | 5,038 | 4,938 | 4,988 | 5,212 | 4,605.72 |
| 1995-06-28 | 4,988 | 4,988 | 4,988 | 4,988 | 401 | 4,605.72 |
| 1995-06-27 | 4,988 | 5,038 | 4,888 | 4,988 | 4,110 | 4,605.72 |
| 1995-06-26 | 4,988 | 4,988 | 4,988 | 4,988 | 1,804 | 4,605.72 |
| 1995-06-23 | 4,988 | 4,988 | 4,988 | 4,988 | 501 | 4,605.72 |
| 1995-06-22 | 4,978 | 4,988 | 4,968 | 4,988 | 1,103 | 4,605.72 |
| 1995-06-21 | 5,038 | 5,038 | 4,988 | 4,988 | 2,406 | 4,605.72 |
| 1995-06-20 | 5,038 | 5,038 | 4,888 | 4,988 | 8,019 | 4,605.72 |
| 1995-06-19 | 4,978 | 4,978 | 4,928 | 4,938 | 1,303 | 4,559.56 |
| 1995-06-16 | 5,038 | 5,038 | 4,888 | 4,988 | 5,012 | 4,605.72 |
| 1995-06-15 | 4,998 | 5,038 | 4,888 | 5,038 | 7,518 | 4,651.89 |
| 1995-06-14 | 5,068 | 5,068 | 4,988 | 5,038 | 8,420 | 4,651.89 |
| 1995-06-13 | 5,038 | 5,078 | 5,038 | 5,078 | 3,709 | 4,688.83 |
| 1995-06-12 | 5,038 | 5,088 | 5,038 | 5,078 | 902 | 4,688.83 |
| 1995-06-09 | 5,038 | 5,038 | 4,988 | 5,038 | 3,007 | 4,651.89 |
| 1995-06-08 | 5,068 | 5,068 | 5,068 | 5,068 | 902 | 4,679.59 |
| 1995-06-07 | 5,068 | 5,068 | 5,068 | 5,068 | 100 | 4,679.59 |
| 1995-06-06 | 5,068 | 5,068 | 5,068 | 5,068 | 1,203 | 4,679.59 |
| 1995-06-05 | 5,068 | 5,068 | 5,068 | 5,068 | 1,002 | 4,679.59 |
| 1995-06-02 | 5,168 | 5,168 | 5,138 | 5,168 | 6,115 | 4,771.93 |
| 1995-06-01 | 5,088 | 5,088 | 4,988 | 4,988 | 1,604 | 4,605.72 |
| 1995-05-31 | 5,018 | 5,018 | 5,018 | 5,018 | 401 | 4,633.43 |
| 1995-05-30 | 5,018 | 5,018 | 5,018 | 5,018 | 2,907 | 4,633.43 |
| 1995-05-29 | 5,038 | 5,088 | 4,968 | 4,968 | 2,406 | 4,587.26 |
| 1995-05-26 | 5,088 | 5,088 | 5,038 | 5,038 | 1,504 | 4,651.89 |
| 1995-05-25 | 5,088 | 5,098 | 5,088 | 5,098 | 2,506 | 4,707.29 |
| 1995-05-24 | 5,088 | 5,088 | 5,088 | 5,088 | 401 | 4,698.06 |
| 1995-05-23 | 5,168 | 5,168 | 5,088 | 5,088 | 2,305 | 4,698.06 |
| 1995-05-22 | 5,168 | 5,168 | 5,088 | 5,088 | 3,508 | 4,698.06 |
| 1995-05-19 | 5,068 | 5,088 | 5,068 | 5,088 | 401 | 4,698.06 |
| 1995-05-18 | 5,168 | 5,168 | 5,168 | 5,168 | 6,115 | 4,771.93 |
| 1995-05-17 | 5,068 | 5,138 | 5,038 | 5,038 | 802 | 4,651.89 |
| 1995-05-16 | 5,118 | 5,168 | 5,108 | 5,168 | 4,912 | 4,771.93 |
| 1995-05-15 | 5,118 | 5,118 | 5,118 | 5,118 | 401 | 4,725.76 |
| 1995-05-12 | 5,068 | 5,118 | 4,988 | 5,118 | 6,916 | 4,725.76 |
| 1995-05-11 | 5,068 | 5,068 | 5,068 | 5,068 | 301 | 4,679.59 |
| 1995-05-10 | 5,088 | 5,168 | 5,088 | 5,168 | 1,203 | 4,771.93 |
| 1995-05-09 | 5,178 | 5,188 | 5,048 | 5,148 | 1,804 | 4,753.46 |
| 1995-05-08 | 5,188 | 5,188 | 5,188 | 5,188 | 702 | 4,790.40 |
| 1995-05-02 | 5,118 | 5,118 | 5,118 | 5,118 | 7,418 | 4,725.76 |
| 1995-05-01 | 5,038 | 5,038 | 4,988 | 4,988 | 401 | 4,605.72 |
| 1995-04-27 | 5,148 | 5,148 | 5,038 | 5,038 | 1,804 | 4,651.89 |
| 1995-04-26 | 5,048 | 5,048 | 5,048 | 5,048 | 100 | 4,661.13 |
| 1995-04-25 | 5,098 | 5,248 | 5,048 | 5,048 | 1,604 | 4,661.13 |
| 1995-04-24 | 5,248 | 5,248 | 5,048 | 5,048 | 1,504 | 4,661.13 |
| 1995-04-21 | 5,248 | 5,248 | 5,198 | 5,208 | 5,012 | 4,808.86 |
| 1995-04-20 | 5,248 | 5,248 | 5,198 | 5,198 | 15,637 | 4,799.63 |
| 1995-04-19 | 5,028 | 5,188 | 4,948 | 5,188 | 26,363 | 4,790.40 |
| 1995-04-18 | 5,228 | 5,228 | 5,028 | 5,028 | 6,215 | 4,642.66 |
| 1995-04-17 | 4,888 | 4,938 | 4,888 | 4,938 | 702 | 4,559.56 |
| 1995-04-14 | 4,948 | 4,948 | 4,938 | 4,938 | 3,609 | 4,559.56 |
| 1995-04-13 | 4,958 | 4,958 | 4,948 | 4,948 | 5,413 | 4,568.79 |
| 1995-04-12 | 5,088 | 5,088 | 5,058 | 5,058 | 200 | 4,670.36 |
| 1995-04-11 | 5,068 | 5,068 | 5,068 | 5,068 | 200 | 4,679.59 |
| 1995-04-10 | 5,088 | 5,088 | 5,088 | 5,088 | 9,021 | 4,698.06 |
| 1995-04-07 | 5,068 | 5,068 | 5,068 | 5,068 | 301 | 4,679.59 |
| 1995-04-06 | 5,088 | 5,088 | 5,088 | 5,088 | 702 | 4,698.06 |
| 1995-04-05 | 5,118 | 5,118 | 5,088 | 5,088 | 1,303 | 4,698.06 |
| 1995-04-04 | 5,248 | 5,248 | 5,138 | 5,138 | 7,919 | 4,744.23 |
| 1995-04-03 | 5,267 | 5,267 | 5,138 | 5,138 | 2,506 | 4,744.23 |
| 1995-03-31 | 5,287 | 5,337 | 5,257 | 5,277 | 6,215 | 4,872.58 |
| 1995-03-30 | 5,228 | 5,277 | 5,218 | 5,277 | 2,205 | 4,872.58 |
| 1995-03-29 | 5,238 | 5,238 | 5,178 | 5,238 | 1,504 | 4,836.56 |
| 1995-03-28 | 5,148 | 5,188 | 5,148 | 5,188 | 5,413 | 4,790.40 |
| 1995-03-27 | 5,168 | 5,168 | 5,168 | 5,168 | 151,058 | 4,771.93 |
| 1995-03-24 | 5,188 | 5,188 | 5,168 | 5,188 | 4,811 | 4,790.40 |
| 1995-03-23 | 5,188 | 5,238 | 5,188 | 5,238 | 153,464 | 4,836.56 |
| 1995-03-22 | 5,238 | 5,238 | 4,988 | 5,188 | 6,014 | 4,790.40 |
| 1995-03-20 | 5,287 | 5,287 | 5,238 | 5,238 | 309,234 | 4,836.56 |
| 1995-03-17 | 5,287 | 5,287 | 5,138 | 5,148 | 2,305 | 4,753.46 |
| 1995-03-16 | 5,178 | 5,178 | 5,138 | 5,148 | 301,014 | 4,753.46 |
| 1995-03-15 | 5,168 | 5,188 | 5,168 | 5,188 | 1,604 | 4,790.40 |
| 1995-03-14 | 5,188 | 5,188 | 5,168 | 5,168 | 802 | 4,771.93 |
| 1995-03-13 | 5,038 | 5,138 | 5,038 | 5,038 | 1,303 | 4,651.89 |
| 1995-03-10 | 5,098 | 5,098 | 5,038 | 5,068 | 4,310 | 4,679.59 |
| 1995-03-09 | 5,088 | 5,088 | 5,088 | 5,088 | 501 | 4,698.06 |
| 1995-03-08 | 5,188 | 5,188 | 5,188 | 5,188 | 601 | 4,790.40 |
| 1995-03-07 | 5,238 | 5,238 | 5,138 | 5,238 | 2,105 | 4,836.56 |
| 1995-03-06 | 5,138 | 5,138 | 5,138 | 5,138 | 401 | 4,744.23 |
| 1995-03-03 | 5,188 | 5,188 | 5,188 | 5,188 | 3,609 | 4,790.40 |
| 1995-03-02 | 5,188 | 5,188 | 5,038 | 5,038 | 6,315 | 4,651.89 |
| 1995-03-01 | 5,068 | 5,088 | 5,038 | 5,038 | 1,704 | 4,651.89 |
| 1995-02-28 | 4,998 | 5,138 | 4,998 | 5,088 | 3,007 | 4,698.06 |
| 1995-02-27 | 4,898 | 4,998 | 4,898 | 4,998 | 5,714 | 4,614.96 |
| 1995-02-24 | 5,138 | 5,138 | 4,998 | 4,998 | 3,508 | 4,614.96 |
| 1995-02-23 | 5,148 | 5,148 | 5,038 | 5,088 | 3,007 | 4,698.06 |
| 1995-02-22 | 5,168 | 5,178 | 5,148 | 5,148 | 2,305 | 4,753.46 |
| 1995-02-21 | 5,158 | 5,178 | 5,148 | 5,178 | 210,600 | 4,781.16 |
| 1995-02-20 | 5,138 | 5,148 | 5,138 | 5,148 | 214,709 | 4,753.46 |
| 1995-02-17 | 4,988 | 5,178 | 4,988 | 5,088 | 5,313 | 4,698.06 |
| 1995-02-16 | 5,118 | 5,118 | 5,118 | 5,118 | 83,097 | 4,725.76 |
| 1995-02-15 | 5,128 | 5,128 | 5,118 | 5,118 | 80,992 | 4,725.76 |
| 1995-02-14 | 5,178 | 5,178 | 5,088 | 5,178 | 7,117 | 4,781.16 |
| 1995-02-13 | 5,178 | 5,178 | 5,078 | 5,078 | 1,203 | 4,688.83 |
| 1995-02-10 | 5,158 | 5,178 | 5,138 | 5,178 | 151,660 | 4,781.16 |
| 1995-02-09 | 5,158 | 5,158 | 4,988 | 5,158 | 3,408 | 4,762.70 |
| 1995-02-08 | 5,038 | 5,158 | 5,038 | 5,158 | 8,821 | 4,762.70 |
| 1995-02-07 | 5,038 | 5,038 | 5,008 | 5,008 | 9,924 | 4,624.19 |
| 1995-02-06 | 5,048 | 5,048 | 5,008 | 5,008 | 1,905 | 4,624.19 |
| 1995-02-03 | 5,078 | 5,078 | 5,068 | 5,068 | 151,359 | 4,679.59 |
| 1995-02-02 | 5,088 | 5,088 | 5,078 | 5,078 | 5,313 | 4,688.83 |
| 1995-02-01 | 4,988 | 4,988 | 4,988 | 4,988 | 1,704 | 4,605.72 |
| 1995-01-31 | 4,938 | 4,938 | 4,938 | 4,938 | 2,105 | 4,559.56 |
| 1995-01-30 | 4,988 | 4,988 | 4,988 | 4,988 | 1,103 | 4,605.72 |
| 1995-01-27 | 4,888 | 4,938 | 4,888 | 4,888 | 7,117 | 4,513.39 |
| 1995-01-26 | 4,898 | 4,948 | 4,888 | 4,888 | 2,105 | 4,513.39 |
| 1995-01-25 | 4,898 | 4,978 | 4,898 | 4,938 | 2,907 | 4,559.56 |
| 1995-01-24 | 4,888 | 4,938 | 4,888 | 4,888 | 3,709 | 4,513.39 |
| 1995-01-23 | 5,178 | 5,178 | 5,148 | 5,148 | 6,215 | 4,753.46 |
| 1995-01-20 | 5,178 | 5,178 | 5,058 | 5,178 | 1,203 | 4,781.16 |
| 1995-01-19 | 5,337 | 5,337 | 5,128 | 5,188 | 1,804 | 4,790.40 |
| 1995-01-18 | 5,287 | 5,287 | 5,267 | 5,287 | 14,234 | 4,881.81 |
| 1995-01-17 | 5,267 | 5,267 | 5,267 | 5,267 | 501 | 4,863.34 |
| 1995-01-13 | 5,287 | 5,287 | 5,267 | 5,267 | 169,201 | 4,863.34 |
| 1995-01-12 | 5,357 | 5,357 | 5,277 | 5,357 | 152,261 | 4,946.44 |
| 1995-01-11 | 5,447 | 5,447 | 5,357 | 5,357 | 601 | 4,946.44 |
| 1995-01-10 | 5,357 | 5,357 | 5,337 | 5,357 | 4,711 | 4,946.44 |
| 1995-01-09 | 5,457 | 5,457 | 5,277 | 5,307 | 1,303 | 4,900.28 |
| 1995-01-06 | 5,457 | 5,457 | 5,357 | 5,457 | 1,203 | 5,038.78 |
| 1995-01-05 | 5,477 | 5,477 | 5,367 | 5,467 | 2,105 | 5,048.01 |
| 1995-01-04 | 5,477 | 5,477 | 5,477 | 5,477 | 501 | 5,057.25 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
