8337 (株)千葉興業銀行 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 | 3,850 | 3,900 | 3,850 | 3,890 | 2,200 | 3,890 |
| 1995-12-28 | 3,960 | 3,960 | 3,820 | 3,820 | 3,100 | 3,820 |
| 1995-12-27 | 3,800 | 3,950 | 3,800 | 3,950 | 5,600 | 3,950 |
| 1995-12-26 | 3,670 | 3,700 | 3,640 | 3,640 | 4,900 | 3,640 |
| 1995-12-25 | 3,660 | 3,700 | 3,650 | 3,700 | 6,100 | 3,700 |
| 1995-12-22 | 3,620 | 3,630 | 3,600 | 3,630 | 13,700 | 3,630 |
| 1995-12-21 | 3,620 | 3,630 | 3,610 | 3,610 | 13,400 | 3,610 |
| 1995-12-20 | 3,620 | 3,620 | 3,620 | 3,620 | 11,900 | 3,620 |
| 1995-12-19 | 3,640 | 3,640 | 3,640 | 3,640 | 500 | 3,640 |
| 1995-12-18 | 3,640 | 3,650 | 3,620 | 3,650 | 5,700 | 3,650 |
| 1995-12-15 | 3,610 | 3,650 | 3,610 | 3,650 | 3,000 | 3,650 |
| 1995-12-14 | 3,640 | 3,640 | 3,620 | 3,630 | 4,000 | 3,630 |
| 1995-12-13 | 3,650 | 3,660 | 3,630 | 3,660 | 4,600 | 3,660 |
| 1995-12-12 | 3,650 | 3,650 | 3,610 | 3,650 | 19,500 | 3,650 |
| 1995-12-11 | 3,690 | 3,690 | 3,600 | 3,660 | 5,900 | 3,660 |
| 1995-12-08 | 3,700 | 3,700 | 3,690 | 3,700 | 19,700 | 3,700 |
| 1995-12-07 | 3,710 | 3,710 | 3,660 | 3,700 | 9,800 | 3,700 |
| 1995-12-06 | 3,720 | 3,720 | 3,650 | 3,720 | 42,800 | 3,720 |
| 1995-12-05 | 3,720 | 3,720 | 3,720 | 3,720 | 500 | 3,720 |
| 1995-12-04 | 3,730 | 3,730 | 3,730 | 3,730 | 1,500 | 3,730 |
| 1995-12-01 | 3,720 | 3,730 | 3,700 | 3,730 | 2,500 | 3,730 |
| 1995-11-30 | 3,730 | 3,730 | 3,730 | 3,730 | 400 | 3,730 |
| 1995-11-29 | 3,730 | 3,740 | 3,700 | 3,740 | 900 | 3,740 |
| 1995-11-28 | 3,740 | 3,740 | 3,740 | 3,740 | 400 | 3,740 |
| 1995-11-27 | 3,790 | 3,790 | 3,760 | 3,760 | 2,400 | 3,760 |
| 1995-11-24 | 3,800 | 3,800 | 3,800 | 3,800 | 300 | 3,800 |
| 1995-11-22 | 3,800 | 3,840 | 3,740 | 3,840 | 2,700 | 3,840 |
| 1995-11-21 | 3,720 | 3,800 | 3,700 | 3,800 | 8,200 | 3,800 |
| 1995-11-20 | 3,840 | 3,840 | 3,820 | 3,820 | 9,100 | 3,820 |
| 1995-11-17 | 3,830 | 3,830 | 3,800 | 3,800 | 1,900 | 3,800 |
| 1995-11-16 | 3,800 | 3,840 | 3,800 | 3,830 | 3,900 | 3,830 |
| 1995-11-15 | 3,820 | 3,850 | 3,820 | 3,850 | 500 | 3,850 |
| 1995-11-14 | 3,870 | 3,870 | 3,870 | 3,870 | 500 | 3,870 |
| 1995-11-13 | 3,820 | 3,870 | 3,820 | 3,870 | 800 | 3,870 |
| 1995-11-10 | 3,800 | 3,870 | 3,800 | 3,870 | 600 | 3,870 |
| 1995-11-09 | 3,870 | 3,870 | 3,850 | 3,850 | 1,000 | 3,850 |
| 1995-11-07 | 3,870 | 3,880 | 3,870 | 3,880 | 500 | 3,880 |
| 1995-11-06 | 3,840 | 3,880 | 3,840 | 3,880 | 800 | 3,880 |
| 1995-11-02 | 3,880 | 3,880 | 3,850 | 3,850 | 1,000 | 3,850 |
| 1995-11-01 | 3,880 | 3,880 | 3,850 | 3,850 | 2,000 | 3,850 |
| 1995-10-31 | 3,890 | 3,890 | 3,850 | 3,880 | 3,000 | 3,880 |
| 1995-10-30 | 3,830 | 3,880 | 3,830 | 3,880 | 1,500 | 3,880 |
| 1995-10-27 | 3,880 | 3,880 | 3,880 | 3,880 | 1,400 | 3,880 |
| 1995-10-26 | 3,820 | 3,880 | 3,800 | 3,880 | 3,300 | 3,880 |
| 1995-10-25 | 3,830 | 3,880 | 3,810 | 3,860 | 3,600 | 3,860 |
| 1995-10-24 | 3,880 | 3,880 | 3,880 | 3,880 | 500 | 3,880 |
| 1995-10-23 | 3,880 | 3,880 | 3,880 | 3,880 | 3,900 | 3,880 |
| 1995-10-20 | 3,880 | 3,930 | 3,880 | 3,880 | 2,000 | 3,880 |
| 1995-10-19 | 3,880 | 3,880 | 3,880 | 3,880 | 700 | 3,880 |
| 1995-10-18 | 3,930 | 3,930 | 3,880 | 3,880 | 9,900 | 3,880 |
| 1995-10-17 | 3,900 | 3,970 | 3,900 | 3,930 | 6,000 | 3,930 |
| 1995-10-13 | 3,850 | 3,900 | 3,810 | 3,900 | 1,600 | 3,900 |
| 1995-10-12 | 3,850 | 3,950 | 3,850 | 3,850 | 1,300 | 3,850 |
| 1995-10-11 | 3,850 | 3,950 | 3,850 | 3,850 | 2,400 | 3,850 |
| 1995-10-09 | 3,850 | 3,950 | 3,850 | 3,950 | 300 | 3,950 |
| 1995-10-06 | 3,930 | 3,950 | 3,930 | 3,950 | 3,600 | 3,950 |
| 1995-10-05 | 3,880 | 3,930 | 3,880 | 3,930 | 1,500 | 3,930 |
| 1995-10-04 | 3,950 | 3,950 | 3,940 | 3,940 | 1,700 | 3,940 |
| 1995-10-03 | 3,950 | 3,950 | 3,910 | 3,950 | 2,600 | 3,950 |
| 1995-10-02 | 3,990 | 3,990 | 3,840 | 3,940 | 1,100 | 3,940 |
| 1995-09-29 | 3,940 | 3,980 | 3,910 | 3,980 | 2,800 | 3,980 |
| 1995-09-28 | 3,910 | 3,950 | 3,910 | 3,950 | 2,600 | 3,950 |
| 1995-09-27 | 3,910 | 3,910 | 3,910 | 3,910 | 200 | 3,910 |
| 1995-09-26 | 3,900 | 3,910 | 3,900 | 3,910 | 1,100 | 3,910 |
| 1995-09-25 | 3,880 | 3,950 | 3,880 | 3,900 | 2,400 | 3,900 |
| 1995-09-22 | 3,880 | 3,880 | 3,880 | 3,880 | 600 | 3,880 |
| 1995-09-21 | 3,850 | 3,900 | 3,850 | 3,860 | 3,000 | 3,860 |
| 1995-09-20 | 3,900 | 3,900 | 3,850 | 3,850 | 1,000 | 3,850 |
| 1995-09-19 | 3,840 | 3,840 | 3,830 | 3,830 | 6,200 | 3,830 |
| 1995-09-18 | 3,810 | 3,830 | 3,810 | 3,830 | 800 | 3,830 |
| 1995-09-14 | 3,760 | 3,850 | 3,750 | 3,800 | 4,200 | 3,800 |
| 1995-09-13 | 3,760 | 3,760 | 3,750 | 3,750 | 1,800 | 3,750 |
| 1995-09-12 | 3,710 | 3,760 | 3,700 | 3,760 | 1,600 | 3,760 |
| 1995-09-11 | 3,660 | 3,760 | 3,650 | 3,760 | 4,600 | 3,760 |
| 1995-09-08 | 3,700 | 3,760 | 3,700 | 3,710 | 13,200 | 3,710 |
| 1995-09-07 | 3,790 | 3,800 | 3,760 | 3,760 | 3,000 | 3,760 |
| 1995-09-06 | 3,840 | 3,840 | 3,840 | 3,840 | 900 | 3,840 |
| 1995-09-05 | 3,800 | 3,850 | 3,700 | 3,850 | 6,800 | 3,850 |
| 1995-09-04 | 3,860 | 3,860 | 3,800 | 3,850 | 2,300 | 3,850 |
| 1995-09-01 | 3,890 | 3,890 | 3,800 | 3,860 | 16,700 | 3,860 |
| 1995-08-31 | 3,850 | 3,890 | 3,800 | 3,890 | 6,700 | 3,890 |
| 1995-08-30 | 3,900 | 3,900 | 3,860 | 3,860 | 1,100 | 3,860 |
| 1995-08-29 | 3,890 | 3,900 | 3,880 | 3,900 | 1,900 | 3,900 |
| 1995-08-28 | 3,900 | 3,900 | 3,860 | 3,860 | 2,100 | 3,860 |
| 1995-08-25 | 3,860 | 3,860 | 3,860 | 3,860 | 5,300 | 3,860 |
| 1995-08-24 | 3,860 | 3,900 | 3,860 | 3,860 | 3,900 | 3,860 |
| 1995-08-23 | 3,900 | 3,950 | 3,860 | 3,870 | 19,800 | 3,870 |
| 1995-08-22 | 4,030 | 4,040 | 4,000 | 4,000 | 2,000 | 4,000 |
| 1995-08-21 | 4,040 | 4,040 | 4,040 | 4,040 | 4,900 | 4,040 |
| 1995-08-18 | 4,040 | 4,040 | 4,010 | 4,040 | 1,600 | 4,040 |
| 1995-08-17 | 4,050 | 4,050 | 4,000 | 4,050 | 800 | 4,050 |
| 1995-08-16 | 4,190 | 4,190 | 4,090 | 4,090 | 4,600 | 4,090 |
| 1995-08-15 | 3,950 | 4,090 | 3,950 | 4,090 | 1,000 | 4,090 |
| 1995-08-14 | 3,950 | 3,950 | 3,950 | 3,950 | 300 | 3,950 |
| 1995-08-11 | 3,900 | 3,900 | 3,900 | 3,900 | 700 | 3,900 |
| 1995-08-10 | 3,950 | 4,010 | 3,900 | 3,900 | 1,900 | 3,900 |
| 1995-08-09 | 3,950 | 3,950 | 3,950 | 3,950 | 400 | 3,950 |
| 1995-08-08 | 4,010 | 4,010 | 3,950 | 3,990 | 6,200 | 3,990 |
| 1995-08-07 | 4,000 | 4,010 | 3,900 | 4,010 | 1,200 | 4,010 |
| 1995-08-04 | 3,990 | 3,990 | 3,990 | 3,990 | 400 | 3,990 |
| 1995-08-03 | 4,030 | 4,040 | 3,990 | 3,990 | 500 | 3,990 |
| 1995-08-02 | 4,000 | 4,040 | 4,000 | 4,040 | 700 | 4,040 |
| 1995-08-01 | 4,060 | 4,060 | 3,850 | 3,850 | 2,800 | 3,850 |
| 1995-07-31 | 4,100 | 4,100 | 4,050 | 4,050 | 900 | 4,050 |
| 1995-07-28 | 4,000 | 4,000 | 4,000 | 4,000 | 700 | 4,000 |
| 1995-07-27 | 3,860 | 4,000 | 3,860 | 4,000 | 700 | 4,000 |
| 1995-07-26 | 3,850 | 3,860 | 3,850 | 3,860 | 800 | 3,860 |
| 1995-07-25 | 3,850 | 3,850 | 3,850 | 3,850 | 1,700 | 3,850 |
| 1995-07-24 | 3,860 | 3,860 | 3,850 | 3,850 | 1,200 | 3,850 |
| 1995-07-21 | 3,850 | 3,880 | 3,850 | 3,850 | 2,800 | 3,850 |
| 1995-07-20 | 3,850 | 3,850 | 3,850 | 3,850 | 1,700 | 3,850 |
| 1995-07-19 | 3,900 | 3,900 | 3,900 | 3,900 | 2,500 | 3,900 |
| 1995-07-18 | 4,110 | 4,110 | 4,110 | 4,110 | 700 | 4,110 |
| 1995-07-17 | 3,990 | 4,040 | 3,990 | 4,040 | 1,600 | 4,040 |
| 1995-07-14 | 3,940 | 3,940 | 3,940 | 3,940 | 400 | 3,940 |
| 1995-07-13 | 3,990 | 3,990 | 3,990 | 3,990 | 300 | 3,990 |
| 1995-07-12 | 4,250 | 4,250 | 4,190 | 4,190 | 1,700 | 4,190 |
| 1995-07-11 | 4,190 | 4,240 | 4,190 | 4,240 | 500 | 4,240 |
| 1995-07-10 | 4,250 | 4,250 | 4,240 | 4,240 | 1,400 | 4,240 |
| 1995-07-07 | 4,000 | 4,150 | 4,000 | 4,150 | 8,400 | 4,150 |
| 1995-07-06 | 3,950 | 4,000 | 3,950 | 4,000 | 300 | 4,000 |
| 1995-07-05 | 3,950 | 4,000 | 3,950 | 4,000 | 1,200 | 4,000 |
| 1995-07-04 | 4,000 | 4,000 | 3,950 | 3,950 | 600 | 3,950 |
| 1995-07-03 | 4,000 | 4,000 | 4,000 | 4,000 | 2,600 | 4,000 |
| 1995-06-30 | 4,000 | 4,000 | 4,000 | 4,000 | 600 | 4,000 |
| 1995-06-29 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 4,030 |
| 1995-06-28 | 3,900 | 4,030 | 3,900 | 4,030 | 3,000 | 4,030 |
| 1995-06-27 | 3,950 | 3,950 | 3,950 | 3,950 | 500 | 3,950 |
| 1995-06-26 | 4,000 | 4,030 | 4,000 | 4,000 | 1,200 | 4,000 |
| 1995-06-23 | 3,950 | 4,000 | 3,950 | 4,000 | 1,600 | 4,000 |
| 1995-06-22 | 4,000 | 4,000 | 3,950 | 3,950 | 3,600 | 3,950 |
| 1995-06-21 | 3,950 | 4,000 | 3,950 | 4,000 | 4,300 | 4,000 |
| 1995-06-20 | 3,950 | 3,950 | 3,900 | 3,950 | 2,800 | 3,950 |
| 1995-06-19 | 3,940 | 3,940 | 3,940 | 3,940 | 200 | 3,940 |
| 1995-06-16 | 3,990 | 3,990 | 3,940 | 3,940 | 1,000 | 3,940 |
| 1995-06-15 | 3,930 | 3,930 | 3,840 | 3,930 | 2,300 | 3,930 |
| 1995-06-14 | 3,950 | 4,000 | 3,950 | 4,000 | 1,600 | 4,000 |
| 1995-06-13 | 4,000 | 4,000 | 3,930 | 4,000 | 8,000 | 4,000 |
| 1995-06-12 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1995-06-09 | 4,000 | 4,000 | 4,000 | 4,000 | 6,400 | 4,000 |
| 1995-06-08 | 3,990 | 4,000 | 3,910 | 4,000 | 4,000 | 4,000 |
| 1995-06-07 | 3,990 | 3,990 | 3,990 | 3,990 | 800 | 3,990 |
| 1995-06-06 | 4,000 | 4,000 | 3,920 | 3,990 | 5,500 | 3,990 |
| 1995-06-05 | 3,960 | 4,000 | 3,960 | 4,000 | 400 | 4,000 |
| 1995-06-02 | 4,050 | 4,050 | 4,040 | 4,040 | 1,700 | 4,040 |
| 1995-06-01 | 4,050 | 4,050 | 4,000 | 4,000 | 700 | 4,000 |
| 1995-05-31 | 3,960 | 4,030 | 3,960 | 4,030 | 800 | 4,030 |
| 1995-05-30 | 4,010 | 4,010 | 4,010 | 4,010 | 800 | 4,010 |
| 1995-05-29 | 4,000 | 4,000 | 3,950 | 4,000 | 2,200 | 4,000 |
| 1995-05-26 | 4,050 | 4,050 | 4,050 | 4,050 | 4,500 | 4,050 |
| 1995-05-25 | 4,050 | 4,050 | 4,020 | 4,050 | 700 | 4,050 |
| 1995-05-24 | 4,050 | 4,050 | 4,050 | 4,050 | 700 | 4,050 |
| 1995-05-23 | 4,100 | 4,100 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1995-05-22 | 3,980 | 4,100 | 3,920 | 4,100 | 5,400 | 4,100 |
| 1995-05-19 | 4,010 | 4,050 | 4,010 | 4,010 | 3,600 | 4,010 |
| 1995-05-18 | 4,040 | 4,040 | 4,010 | 4,010 | 600 | 4,010 |
| 1995-05-17 | 4,010 | 4,050 | 4,000 | 4,050 | 2,500 | 4,050 |
| 1995-05-16 | 4,030 | 4,030 | 4,010 | 4,010 | 2,500 | 4,010 |
| 1995-05-15 | 4,040 | 4,050 | 4,030 | 4,050 | 900 | 4,050 |
| 1995-05-12 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 4,050 |
| 1995-05-11 | 4,030 | 4,050 | 4,030 | 4,030 | 2,000 | 4,030 |
| 1995-05-10 | 4,100 | 4,100 | 4,080 | 4,080 | 1,000 | 4,080 |
| 1995-05-09 | 4,040 | 4,040 | 4,030 | 4,030 | 300 | 4,030 |
| 1995-05-08 | 4,010 | 4,020 | 4,010 | 4,020 | 900 | 4,020 |
| 1995-05-02 | 4,190 | 4,190 | 4,100 | 4,100 | 800 | 4,100 |
| 1995-05-01 | 4,070 | 4,070 | 4,050 | 4,050 | 300 | 4,050 |
| 1995-04-28 | 4,070 | 4,070 | 4,070 | 4,070 | 1,100 | 4,070 |
| 1995-04-27 | 4,150 | 4,150 | 4,020 | 4,020 | 1,000 | 4,020 |
| 1995-04-26 | 4,180 | 4,180 | 4,150 | 4,150 | 1,100 | 4,150 |
| 1995-04-25 | 4,190 | 4,190 | 4,190 | 4,190 | 2,800 | 4,190 |
| 1995-04-24 | 4,200 | 4,200 | 4,190 | 4,190 | 300 | 4,190 |
| 1995-04-21 | 4,220 | 4,230 | 4,210 | 4,210 | 6,500 | 4,210 |
| 1995-04-20 | 4,240 | 4,240 | 4,220 | 4,220 | 1,300 | 4,220 |
| 1995-04-19 | 4,090 | 4,090 | 4,090 | 4,090 | 200 | 4,090 |
| 1995-04-18 | 4,010 | 4,090 | 4,010 | 4,090 | 800 | 4,090 |
| 1995-04-17 | 4,060 | 4,060 | 4,010 | 4,010 | 500 | 4,010 |
| 1995-04-14 | 4,140 | 4,140 | 4,010 | 4,010 | 2,400 | 4,010 |
| 1995-04-13 | 4,000 | 4,090 | 4,000 | 4,090 | 4,600 | 4,090 |
| 1995-04-12 | 4,190 | 4,190 | 4,090 | 4,090 | 400 | 4,090 |
| 1995-04-11 | 4,180 | 4,180 | 4,050 | 4,050 | 1,400 | 4,050 |
| 1995-04-10 | 4,100 | 4,130 | 4,100 | 4,130 | 1,100 | 4,130 |
| 1995-04-07 | 4,060 | 4,060 | 4,050 | 4,050 | 400 | 4,050 |
| 1995-04-06 | 4,050 | 4,050 | 4,050 | 4,050 | 700 | 4,050 |
| 1995-04-05 | 4,050 | 4,050 | 4,010 | 4,010 | 700 | 4,010 |
| 1995-04-04 | 4,010 | 4,090 | 4,000 | 4,050 | 1,300 | 4,050 |
| 1995-04-03 | 4,080 | 4,080 | 4,010 | 4,010 | 3,100 | 4,010 |
| 1995-03-31 | 4,290 | 4,290 | 4,150 | 4,210 | 1,100 | 4,210 |
| 1995-03-30 | 4,250 | 4,300 | 4,200 | 4,300 | 800 | 4,300 |
| 1995-03-29 | 4,350 | 4,350 | 4,280 | 4,300 | 1,700 | 4,300 |
| 1995-03-28 | 4,300 | 4,300 | 4,250 | 4,300 | 1,000 | 4,300 |
| 1995-03-27 | 4,300 | 4,350 | 4,290 | 4,300 | 3,000 | 4,300 |
| 1995-03-24 | 4,190 | 4,250 | 4,190 | 4,250 | 2,200 | 4,250 |
| 1995-03-23 | 4,170 | 4,170 | 4,160 | 4,170 | 14,900 | 4,170 |
| 1995-03-22 | 4,160 | 4,170 | 4,150 | 4,170 | 14,300 | 4,170 |
| 1995-03-20 | 4,160 | 4,200 | 4,160 | 4,160 | 5,600 | 4,160 |
| 1995-03-17 | 4,200 | 4,200 | 4,160 | 4,160 | 2,100 | 4,160 |
| 1995-03-16 | 4,200 | 4,200 | 4,100 | 4,100 | 2,400 | 4,100 |
| 1995-03-15 | 4,130 | 4,200 | 4,130 | 4,200 | 2,400 | 4,200 |
| 1995-03-14 | 4,150 | 4,150 | 4,130 | 4,130 | 900 | 4,130 |
| 1995-03-13 | 4,100 | 4,110 | 4,100 | 4,100 | 3,600 | 4,100 |
| 1995-03-10 | 4,100 | 4,180 | 4,100 | 4,100 | 5,700 | 4,100 |
| 1995-03-09 | 4,100 | 4,100 | 4,100 | 4,100 | 1,800 | 4,100 |
| 1995-03-08 | 4,100 | 4,100 | 4,100 | 4,100 | 2,700 | 4,100 |
| 1995-03-07 | 4,200 | 4,200 | 4,200 | 4,200 | 1,500 | 4,200 |
| 1995-03-06 | 4,150 | 4,200 | 4,150 | 4,150 | 800 | 4,150 |
| 1995-03-03 | 4,110 | 4,150 | 4,110 | 4,150 | 700 | 4,150 |
| 1995-03-02 | 4,200 | 4,200 | 4,150 | 4,200 | 2,500 | 4,200 |
| 1995-03-01 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 4,200 |
| 1995-02-28 | 4,100 | 4,200 | 4,100 | 4,200 | 1,300 | 4,200 |
| 1995-02-27 | 4,120 | 4,130 | 4,100 | 4,100 | 5,700 | 4,100 |
| 1995-02-24 | 4,150 | 4,200 | 4,130 | 4,130 | 4,100 | 4,130 |
| 1995-02-23 | 4,200 | 4,200 | 4,150 | 4,150 | 1,600 | 4,150 |
| 1995-02-22 | 4,300 | 4,300 | 4,200 | 4,200 | 5,500 | 4,200 |
| 1995-02-21 | 4,120 | 4,300 | 4,120 | 4,300 | 2,400 | 4,300 |
| 1995-02-20 | 4,160 | 4,160 | 4,110 | 4,120 | 2,500 | 4,120 |
| 1995-02-17 | 4,150 | 4,250 | 4,140 | 4,200 | 2,700 | 4,200 |
| 1995-02-15 | 4,150 | 4,200 | 4,150 | 4,200 | 1,600 | 4,200 |
| 1995-02-14 | 4,160 | 4,160 | 4,150 | 4,150 | 1,900 | 4,150 |
| 1995-02-13 | 4,200 | 4,210 | 4,160 | 4,160 | 1,700 | 4,160 |
| 1995-02-10 | 4,150 | 4,210 | 4,150 | 4,150 | 4,000 | 4,150 |
| 1995-02-09 | 4,210 | 4,220 | 4,200 | 4,220 | 1,700 | 4,220 |
| 1995-02-08 | 4,200 | 4,220 | 4,200 | 4,210 | 3,400 | 4,210 |
| 1995-02-07 | 4,200 | 4,250 | 4,200 | 4,220 | 2,200 | 4,220 |
| 1995-02-06 | 4,200 | 4,200 | 4,150 | 4,150 | 1,100 | 4,150 |
| 1995-02-03 | 4,250 | 4,250 | 4,250 | 4,250 | 400 | 4,250 |
| 1995-02-02 | 4,350 | 4,350 | 4,250 | 4,250 | 1,900 | 4,250 |
| 1995-02-01 | 4,100 | 4,300 | 4,100 | 4,300 | 1,600 | 4,300 |
| 1995-01-31 | 4,200 | 4,200 | 4,100 | 4,100 | 3,600 | 4,100 |
| 1995-01-30 | 4,200 | 4,200 | 4,150 | 4,200 | 1,800 | 4,200 |
| 1995-01-27 | 4,250 | 4,300 | 4,100 | 4,100 | 11,100 | 4,100 |
| 1995-01-26 | 4,230 | 4,300 | 4,230 | 4,300 | 1,200 | 4,300 |
| 1995-01-25 | 4,110 | 4,230 | 4,110 | 4,230 | 800 | 4,230 |
| 1995-01-24 | 4,040 | 4,110 | 4,040 | 4,110 | 1,300 | 4,110 |
| 1995-01-23 | 4,200 | 4,200 | 4,090 | 4,100 | 11,700 | 4,100 |
| 1995-01-20 | 4,300 | 4,300 | 4,200 | 4,200 | 5,300 | 4,200 |
| 1995-01-19 | 4,300 | 4,300 | 4,300 | 4,300 | 100 | 4,300 |
| 1995-01-18 | 4,300 | 4,300 | 4,270 | 4,270 | 3,900 | 4,270 |
| 1995-01-17 | 4,270 | 4,270 | 4,270 | 4,270 | 500 | 4,270 |
| 1995-01-13 | 4,340 | 4,340 | 4,310 | 4,310 | 700 | 4,310 |
| 1995-01-12 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 4,350 |
| 1995-01-11 | 4,270 | 4,280 | 4,270 | 4,270 | 3,200 | 4,270 |
| 1995-01-10 | 4,460 | 4,460 | 4,320 | 4,320 | 10,200 | 4,320 |
| 1995-01-09 | 4,470 | 4,470 | 4,470 | 4,470 | 100 | 4,470 |
| 1995-01-06 | 4,520 | 4,520 | 4,520 | 4,520 | 2,900 | 4,520 |
| 1995-01-05 | 4,620 | 4,620 | 4,570 | 4,570 | 4,200 | 4,570 |
| 1995-01-04 | 4,620 | 4,620 | 4,620 | 4,620 | 1,200 | 4,620 |
分割・併合履歴 ： [1993-01-29]1株→1.047株 [1989-09-26]1株→1.05株 [1987-07-28]1株→1.142株 [1983-01-27]1株→1.202株
