8345 (株)岩手銀行 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 | 6,000 | 6,000 | 5,900 | 5,900 | 1,800 | 5,363.64 |
| 1995-12-28 | 6,010 | 6,190 | 6,010 | 6,010 | 3,200 | 5,463.64 |
| 1995-12-27 | 5,910 | 6,000 | 5,910 | 6,000 | 8,700 | 5,454.55 |
| 1995-12-26 | 5,870 | 5,900 | 5,870 | 5,900 | 6,100 | 5,363.64 |
| 1995-12-25 | 5,870 | 5,870 | 5,870 | 5,870 | 5,900 | 5,336.36 |
| 1995-12-22 | 5,720 | 5,870 | 5,710 | 5,870 | 9,300 | 5,336.36 |
| 1995-12-21 | 5,700 | 5,700 | 5,700 | 5,700 | 6,000 | 5,181.82 |
| 1995-12-20 | 5,690 | 5,700 | 5,690 | 5,700 | 800 | 5,181.82 |
| 1995-12-19 | 5,650 | 5,650 | 5,650 | 5,650 | 2,600 | 5,136.36 |
| 1995-12-18 | 5,650 | 5,650 | 5,650 | 5,650 | 2,200 | 5,136.36 |
| 1995-12-15 | 5,690 | 5,690 | 5,450 | 5,450 | 1,700 | 4,954.55 |
| 1995-12-14 | 5,670 | 5,690 | 5,670 | 5,690 | 2,900 | 5,172.73 |
| 1995-12-13 | 5,600 | 5,700 | 5,600 | 5,700 | 3,400 | 5,181.82 |
| 1995-12-12 | 5,420 | 5,650 | 5,420 | 5,500 | 900 | 5,000 |
| 1995-12-11 | 5,500 | 5,500 | 5,410 | 5,410 | 1,300 | 4,918.18 |
| 1995-12-08 | 5,400 | 5,410 | 5,400 | 5,410 | 7,700 | 4,918.18 |
| 1995-12-07 | 5,600 | 5,700 | 5,510 | 5,700 | 11,400 | 5,181.82 |
| 1995-12-06 | 5,500 | 5,600 | 5,500 | 5,510 | 2,800 | 5,009.09 |
| 1995-12-05 | 5,500 | 5,510 | 5,500 | 5,500 | 3,800 | 5,000 |
| 1995-12-04 | 5,490 | 5,530 | 5,490 | 5,500 | 9,500 | 5,000 |
| 1995-12-01 | 5,450 | 5,480 | 5,350 | 5,480 | 3,000 | 4,981.82 |
| 1995-11-30 | 5,410 | 5,450 | 5,400 | 5,450 | 1,000 | 4,954.55 |
| 1995-11-29 | 5,400 | 5,400 | 5,350 | 5,400 | 1,400 | 4,909.09 |
| 1995-11-28 | 5,410 | 5,410 | 5,400 | 5,400 | 8,300 | 4,909.09 |
| 1995-11-27 | 5,400 | 5,400 | 5,320 | 5,400 | 4,500 | 4,909.09 |
| 1995-11-24 | 5,300 | 5,300 | 5,300 | 5,300 | 4,900 | 4,818.18 |
| 1995-11-22 | 5,310 | 5,330 | 5,300 | 5,330 | 2,000 | 4,845.45 |
| 1995-11-21 | 5,310 | 5,330 | 5,310 | 5,330 | 9,900 | 4,845.45 |
| 1995-11-20 | 5,200 | 5,270 | 5,200 | 5,210 | 19,200 | 4,736.36 |
| 1995-11-17 | 5,220 | 5,260 | 5,210 | 5,250 | 15,700 | 4,772.73 |
| 1995-11-16 | 5,250 | 5,300 | 5,210 | 5,300 | 1,300 | 4,818.18 |
| 1995-11-15 | 5,300 | 5,320 | 5,280 | 5,300 | 8,200 | 4,818.18 |
| 1995-11-14 | 5,310 | 5,310 | 5,280 | 5,280 | 19,200 | 4,800 |
| 1995-11-13 | 5,300 | 5,400 | 5,300 | 5,300 | 16,000 | 4,818.18 |
| 1995-11-10 | 5,400 | 5,400 | 5,400 | 5,400 | 600 | 4,909.09 |
| 1995-11-09 | 5,400 | 5,480 | 5,400 | 5,480 | 600 | 4,981.82 |
| 1995-11-08 | 5,400 | 5,400 | 5,400 | 5,400 | 300 | 4,909.09 |
| 1995-11-07 | 5,450 | 5,500 | 5,450 | 5,500 | 1,700 | 5,000 |
| 1995-11-06 | 5,440 | 5,480 | 5,420 | 5,450 | 13,200 | 4,954.55 |
| 1995-11-02 | 5,480 | 5,480 | 5,400 | 5,450 | 2,600 | 4,954.55 |
| 1995-11-01 | 5,490 | 5,490 | 5,330 | 5,330 | 900 | 4,845.45 |
| 1995-10-31 | 5,420 | 5,500 | 5,420 | 5,500 | 1,100 | 5,000 |
| 1995-10-30 | 5,430 | 5,430 | 5,400 | 5,430 | 1,000 | 4,936.36 |
| 1995-10-27 | 5,480 | 5,480 | 5,430 | 5,430 | 2,100 | 4,936.36 |
| 1995-10-26 | 5,450 | 5,450 | 5,450 | 5,450 | 4,400 | 4,954.55 |
| 1995-10-25 | 5,400 | 5,410 | 5,400 | 5,410 | 600 | 4,918.18 |
| 1995-10-24 | 5,400 | 5,480 | 5,400 | 5,400 | 2,200 | 4,909.09 |
| 1995-10-23 | 5,400 | 5,500 | 5,400 | 5,500 | 5,000 | 5,000 |
| 1995-10-20 | 5,400 | 5,450 | 5,400 | 5,410 | 3,400 | 4,918.18 |
| 1995-10-19 | 5,400 | 5,450 | 5,400 | 5,450 | 2,000 | 4,954.55 |
| 1995-10-18 | 5,550 | 5,550 | 5,400 | 5,400 | 5,600 | 4,909.09 |
| 1995-10-17 | 5,500 | 5,550 | 5,400 | 5,550 | 4,300 | 5,045.45 |
| 1995-10-16 | 5,400 | 5,500 | 5,400 | 5,500 | 1,600 | 5,000 |
| 1995-10-13 | 5,390 | 5,390 | 5,390 | 5,390 | 200 | 4,900 |
| 1995-10-12 | 5,550 | 5,550 | 5,550 | 5,550 | 200 | 5,045.45 |
| 1995-10-11 | 5,570 | 5,570 | 5,570 | 5,570 | 200 | 5,063.64 |
| 1995-10-06 | 5,600 | 5,600 | 5,600 | 5,600 | 1,100 | 5,090.91 |
| 1995-10-05 | 5,540 | 5,600 | 5,540 | 5,590 | 3,300 | 5,081.82 |
| 1995-10-04 | 5,500 | 5,580 | 5,500 | 5,540 | 8,700 | 5,036.36 |
| 1995-10-03 | 5,400 | 5,490 | 5,400 | 5,490 | 4,600 | 4,990.91 |
| 1995-10-02 | 5,400 | 5,400 | 5,400 | 5,400 | 2,000 | 4,909.09 |
| 1995-09-29 | 5,350 | 5,350 | 5,350 | 5,350 | 300 | 4,863.64 |
| 1995-09-28 | 5,400 | 5,400 | 5,300 | 5,300 | 1,300 | 4,818.18 |
| 1995-09-27 | 5,300 | 5,500 | 5,300 | 5,480 | 3,100 | 4,981.82 |
| 1995-09-26 | 5,300 | 5,300 | 5,300 | 5,300 | 4,100 | 4,818.18 |
| 1995-09-25 | 5,330 | 5,330 | 5,300 | 5,300 | 4,200 | 4,818.18 |
| 1995-09-22 | 5,370 | 5,370 | 5,320 | 5,320 | 15,900 | 4,836.36 |
| 1995-09-21 | 5,400 | 5,400 | 5,300 | 5,370 | 5,300 | 4,881.82 |
| 1995-09-20 | 5,400 | 5,490 | 5,400 | 5,400 | 7,900 | 4,909.09 |
| 1995-09-19 | 5,350 | 5,350 | 5,290 | 5,350 | 14,100 | 4,863.64 |
| 1995-09-18 | 5,350 | 5,400 | 5,350 | 5,350 | 4,400 | 4,863.64 |
| 1995-09-14 | 5,460 | 5,460 | 5,350 | 5,350 | 1,100 | 4,863.64 |
| 1995-09-13 | 5,400 | 5,480 | 5,400 | 5,480 | 2,300 | 4,981.82 |
| 1995-09-12 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 4,909.09 |
| 1995-09-11 | 5,390 | 5,400 | 5,390 | 5,400 | 700 | 4,909.09 |
| 1995-09-08 | 5,270 | 5,400 | 5,270 | 5,390 | 8,500 | 4,900 |
| 1995-09-07 | 5,280 | 5,300 | 5,280 | 5,300 | 1,400 | 4,818.18 |
| 1995-09-06 | 5,160 | 5,290 | 5,160 | 5,290 | 2,400 | 4,809.09 |
| 1995-09-05 | 5,300 | 5,300 | 5,210 | 5,210 | 3,800 | 4,736.36 |
| 1995-09-04 | 5,390 | 5,390 | 5,340 | 5,340 | 800 | 4,854.55 |
| 1995-09-01 | 5,400 | 5,400 | 5,200 | 5,400 | 11,600 | 4,909.09 |
| 1995-08-31 | 5,490 | 5,490 | 5,100 | 5,250 | 20,200 | 4,772.73 |
| 1995-08-30 | 5,490 | 5,500 | 5,490 | 5,500 | 300 | 5,000 |
| 1995-08-29 | 5,490 | 5,500 | 5,480 | 5,500 | 2,300 | 5,000 |
| 1995-08-28 | 5,400 | 5,500 | 5,400 | 5,500 | 2,000 | 5,000 |
| 1995-08-25 | 5,400 | 5,400 | 5,400 | 5,400 | 2,500 | 4,909.09 |
| 1995-08-24 | 5,300 | 5,400 | 5,300 | 5,400 | 1,600 | 4,909.09 |
| 1995-08-23 | 5,300 | 5,400 | 5,280 | 5,290 | 20,400 | 4,809.09 |
| 1995-08-22 | 5,280 | 5,330 | 5,270 | 5,300 | 800 | 4,818.18 |
| 1995-08-21 | 5,270 | 5,280 | 5,260 | 5,270 | 24,200 | 4,790.91 |
| 1995-08-18 | 5,210 | 5,290 | 5,210 | 5,290 | 3,700 | 4,809.09 |
| 1995-08-17 | 5,200 | 5,210 | 5,200 | 5,210 | 900 | 4,736.36 |
| 1995-08-16 | 5,180 | 5,300 | 5,180 | 5,180 | 12,100 | 4,709.09 |
| 1995-08-15 | 5,160 | 5,210 | 5,160 | 5,160 | 16,400 | 4,690.91 |
| 1995-08-14 | 5,280 | 5,280 | 5,160 | 5,160 | 30,500 | 4,690.91 |
| 1995-08-11 | 5,160 | 5,180 | 5,160 | 5,180 | 4,600 | 4,709.09 |
| 1995-08-10 | 5,200 | 5,200 | 5,180 | 5,180 | 16,100 | 4,709.09 |
| 1995-08-09 | 5,210 | 5,210 | 5,180 | 5,200 | 24,500 | 4,727.27 |
| 1995-08-08 | 5,240 | 5,260 | 5,210 | 5,210 | 16,000 | 4,736.36 |
| 1995-08-07 | 5,500 | 5,500 | 5,300 | 5,300 | 2,000 | 4,818.18 |
| 1995-08-04 | 5,330 | 5,330 | 5,300 | 5,300 | 900 | 4,818.18 |
| 1995-08-03 | 5,500 | 5,500 | 5,420 | 5,430 | 3,100 | 4,936.36 |
| 1995-08-02 | 5,490 | 5,500 | 5,490 | 5,490 | 1,700 | 4,990.91 |
| 1995-08-01 | 5,500 | 5,500 | 5,500 | 5,500 | 2,400 | 5,000 |
| 1995-07-28 | 5,450 | 5,700 | 5,450 | 5,560 | 5,800 | 5,054.55 |
| 1995-07-27 | 5,450 | 5,600 | 5,450 | 5,450 | 7,500 | 4,954.55 |
| 1995-07-26 | 5,500 | 5,600 | 5,500 | 5,560 | 2,400 | 5,054.55 |
| 1995-07-25 | 5,500 | 5,500 | 5,500 | 5,500 | 3,400 | 5,000 |
| 1995-07-24 | 5,500 | 5,500 | 5,500 | 5,500 | 100 | 5,000 |
| 1995-07-21 | 5,210 | 5,210 | 5,200 | 5,200 | 700 | 4,727.27 |
| 1995-07-20 | 5,210 | 5,210 | 5,210 | 5,210 | 300 | 4,736.36 |
| 1995-07-19 | 5,200 | 5,300 | 5,200 | 5,200 | 800 | 4,727.27 |
| 1995-07-18 | 5,500 | 5,510 | 5,400 | 5,400 | 12,300 | 4,909.09 |
| 1995-07-17 | 5,500 | 5,500 | 5,400 | 5,500 | 12,000 | 5,000 |
| 1995-07-14 | 5,450 | 5,450 | 5,450 | 5,450 | 6,200 | 4,954.55 |
| 1995-07-13 | 5,470 | 5,470 | 5,470 | 5,470 | 1,300 | 4,972.73 |
| 1995-07-12 | 5,690 | 5,700 | 5,500 | 5,500 | 5,200 | 5,000 |
| 1995-07-11 | 5,700 | 5,700 | 5,690 | 5,690 | 1,900 | 5,172.73 |
| 1995-07-10 | 5,700 | 5,800 | 5,700 | 5,700 | 800 | 5,181.82 |
| 1995-07-07 | 5,300 | 5,710 | 5,300 | 5,700 | 11,200 | 5,181.82 |
| 1995-07-06 | 5,230 | 5,300 | 5,230 | 5,300 | 1,600 | 4,818.18 |
| 1995-07-05 | 5,250 | 5,250 | 5,220 | 5,230 | 1,600 | 4,754.55 |
| 1995-07-04 | 5,280 | 5,280 | 5,210 | 5,210 | 1,800 | 4,736.36 |
| 1995-07-03 | 5,300 | 5,300 | 5,260 | 5,300 | 1,900 | 4,818.18 |
| 1995-06-30 | 5,300 | 5,300 | 5,300 | 5,300 | 1,100 | 4,818.18 |
| 1995-06-29 | 5,380 | 5,390 | 5,300 | 5,300 | 1,800 | 4,818.18 |
| 1995-06-28 | 5,380 | 5,380 | 5,300 | 5,300 | 2,300 | 4,818.18 |
| 1995-06-27 | 5,350 | 5,390 | 5,350 | 5,390 | 7,100 | 4,900 |
| 1995-06-26 | 5,340 | 5,400 | 5,340 | 5,350 | 1,800 | 4,863.64 |
| 1995-06-23 | 5,320 | 5,340 | 5,310 | 5,340 | 1,200 | 4,854.55 |
| 1995-06-22 | 5,350 | 5,350 | 5,330 | 5,330 | 2,600 | 4,845.45 |
| 1995-06-21 | 5,300 | 5,350 | 5,300 | 5,350 | 4,700 | 4,863.64 |
| 1995-06-20 | 5,300 | 5,300 | 5,300 | 5,300 | 3,600 | 4,818.18 |
| 1995-06-19 | 5,300 | 5,310 | 5,300 | 5,300 | 21,500 | 4,818.18 |
| 1995-06-16 | 5,360 | 5,360 | 5,300 | 5,300 | 2,200 | 4,818.18 |
| 1995-06-15 | 5,330 | 5,330 | 5,310 | 5,330 | 11,200 | 4,845.45 |
| 1995-06-14 | 5,350 | 5,350 | 5,330 | 5,350 | 3,800 | 4,863.64 |
| 1995-06-13 | 5,300 | 5,350 | 5,290 | 5,350 | 8,800 | 4,863.64 |
| 1995-06-12 | 5,370 | 5,370 | 5,300 | 5,300 | 5,600 | 4,818.18 |
| 1995-06-09 | 5,400 | 5,400 | 5,360 | 5,360 | 9,300 | 4,872.73 |
| 1995-06-08 | 5,360 | 5,430 | 5,360 | 5,430 | 4,800 | 4,936.36 |
| 1995-06-07 | 5,400 | 5,430 | 5,400 | 5,400 | 4,000 | 4,909.09 |
| 1995-06-06 | 5,440 | 5,460 | 5,420 | 5,420 | 17,400 | 4,927.27 |
| 1995-06-05 | 5,440 | 5,450 | 5,430 | 5,450 | 1,600 | 4,954.55 |
| 1995-06-02 | 5,400 | 5,430 | 5,400 | 5,430 | 1,200 | 4,936.36 |
| 1995-06-01 | 5,400 | 5,400 | 5,400 | 5,400 | 1,300 | 4,909.09 |
| 1995-05-31 | 5,400 | 5,400 | 5,360 | 5,400 | 13,800 | 4,909.09 |
| 1995-05-30 | 5,350 | 5,360 | 5,350 | 5,360 | 8,500 | 4,872.73 |
| 1995-05-29 | 5,300 | 5,350 | 5,300 | 5,350 | 5,500 | 4,863.64 |
| 1995-05-26 | 5,110 | 5,200 | 5,110 | 5,200 | 1,100 | 4,727.27 |
| 1995-05-25 | 5,100 | 5,110 | 5,100 | 5,100 | 1,900 | 4,636.36 |
| 1995-05-24 | 5,000 | 5,100 | 5,000 | 5,020 | 2,400 | 4,563.64 |
| 1995-05-23 | 4,940 | 4,940 | 4,900 | 4,900 | 6,500 | 4,454.55 |
| 1995-05-22 | 4,930 | 4,930 | 4,860 | 4,900 | 3,500 | 4,454.55 |
| 1995-05-19 | 4,950 | 4,950 | 4,950 | 4,950 | 1,300 | 4,500 |
| 1995-05-18 | 5,050 | 5,050 | 5,050 | 5,050 | 1,100 | 4,590.91 |
| 1995-05-17 | 4,960 | 4,960 | 4,960 | 4,960 | 6,800 | 4,509.09 |
| 1995-05-16 | 5,000 | 5,050 | 4,900 | 4,950 | 17,900 | 4,500 |
| 1995-05-15 | 5,010 | 5,010 | 5,010 | 5,010 | 200 | 4,554.55 |
| 1995-05-12 | 5,150 | 5,150 | 5,000 | 5,000 | 1,400 | 4,545.45 |
| 1995-05-11 | 5,320 | 5,320 | 5,140 | 5,160 | 15,300 | 4,690.91 |
| 1995-05-10 | 5,250 | 5,350 | 5,200 | 5,350 | 5,100 | 4,863.64 |
| 1995-05-09 | 5,250 | 5,300 | 5,230 | 5,300 | 3,200 | 4,818.18 |
| 1995-05-08 | 5,340 | 5,340 | 5,250 | 5,260 | 1,400 | 4,781.82 |
| 1995-05-02 | 5,340 | 5,340 | 5,240 | 5,340 | 2,100 | 4,854.55 |
| 1995-05-01 | 5,350 | 5,350 | 5,330 | 5,340 | 1,300 | 4,854.55 |
| 1995-04-28 | 5,360 | 5,360 | 5,350 | 5,350 | 3,900 | 4,863.64 |
| 1995-04-27 | 5,400 | 5,400 | 5,370 | 5,370 | 9,200 | 4,881.82 |
| 1995-04-26 | 5,400 | 5,400 | 5,400 | 5,400 | 1,400 | 4,909.09 |
| 1995-04-25 | 5,400 | 5,400 | 5,380 | 5,400 | 6,300 | 4,909.09 |
| 1995-04-24 | 5,500 | 5,500 | 5,400 | 5,400 | 800 | 4,909.09 |
| 1995-04-21 | 5,350 | 5,400 | 5,350 | 5,400 | 1,900 | 4,909.09 |
| 1995-04-20 | 5,300 | 5,350 | 5,250 | 5,350 | 4,300 | 4,863.64 |
| 1995-04-19 | 5,210 | 5,250 | 5,200 | 5,250 | 4,000 | 4,772.73 |
| 1995-04-18 | 5,200 | 5,200 | 5,150 | 5,200 | 2,500 | 4,727.27 |
| 1995-04-17 | 5,050 | 5,100 | 5,050 | 5,100 | 1,200 | 4,636.36 |
| 1995-04-14 | 5,070 | 5,100 | 5,000 | 5,050 | 4,000 | 4,590.91 |
| 1995-04-13 | 4,900 | 5,100 | 4,900 | 5,050 | 9,700 | 4,590.91 |
| 1995-04-12 | 4,990 | 5,000 | 4,950 | 5,000 | 3,800 | 4,545.45 |
| 1995-04-11 | 4,940 | 4,940 | 4,940 | 4,940 | 200 | 4,490.91 |
| 1995-04-10 | 4,840 | 4,850 | 4,840 | 4,840 | 2,100 | 4,400 |
| 1995-04-07 | 4,880 | 4,880 | 4,880 | 4,880 | 300 | 4,436.36 |
| 1995-04-06 | 4,860 | 4,880 | 4,850 | 4,880 | 3,300 | 4,436.36 |
| 1995-04-05 | 4,880 | 4,890 | 4,870 | 4,870 | 10,900 | 4,427.27 |
| 1995-04-04 | 4,760 | 4,880 | 4,750 | 4,880 | 3,100 | 4,436.36 |
| 1995-04-03 | 4,900 | 4,900 | 4,650 | 4,720 | 3,200 | 4,290.91 |
| 1995-03-31 | 5,000 | 5,000 | 4,910 | 4,910 | 1,300 | 4,463.64 |
| 1995-03-30 | 4,900 | 4,910 | 4,900 | 4,910 | 200 | 4,463.64 |
| 1995-03-29 | 4,970 | 4,970 | 4,900 | 4,900 | 600 | 4,454.55 |
| 1995-03-28 | 4,970 | 4,970 | 4,880 | 4,970 | 1,400 | 4,518.18 |
| 1995-03-27 | 4,940 | 4,940 | 4,940 | 4,940 | 500 | 4,490.91 |
| 1995-03-24 | 4,950 | 4,950 | 4,900 | 4,940 | 5,200 | 4,490.91 |
| 1995-03-23 | 4,950 | 4,950 | 4,890 | 4,950 | 32,700 | 4,500 |
| 1995-03-22 | 4,980 | 4,980 | 4,900 | 4,900 | 25,600 | 4,454.55 |
| 1995-03-20 | 4,950 | 4,980 | 4,950 | 4,980 | 3,300 | 4,527.27 |
| 1995-03-17 | 4,950 | 4,960 | 4,940 | 4,950 | 125,800 | 4,500 |
| 1995-03-16 | 4,940 | 4,990 | 4,940 | 4,990 | 125,200 | 4,536.36 |
| 1995-03-15 | 4,920 | 4,950 | 4,900 | 4,940 | 5,100 | 4,490.91 |
| 1995-03-14 | 4,920 | 4,980 | 4,920 | 4,970 | 12,000 | 4,518.18 |
| 1995-03-13 | 4,950 | 4,980 | 4,950 | 4,950 | 5,800 | 4,500 |
| 1995-03-10 | 5,100 | 5,130 | 4,900 | 4,910 | 10,300 | 4,463.64 |
| 1995-03-09 | 5,370 | 5,400 | 5,290 | 5,290 | 8,100 | 4,809.09 |
| 1995-03-08 | 5,370 | 5,420 | 5,270 | 5,370 | 2,600 | 4,881.82 |
| 1995-03-07 | 5,480 | 5,480 | 5,430 | 5,470 | 9,500 | 4,972.73 |
| 1995-03-06 | 5,540 | 5,580 | 5,500 | 5,560 | 16,300 | 5,054.55 |
| 1995-03-03 | 5,200 | 5,580 | 5,200 | 5,580 | 28,300 | 5,072.73 |
| 1995-03-02 | 5,400 | 5,400 | 5,220 | 5,220 | 700 | 4,745.45 |
| 1995-03-01 | 5,300 | 5,300 | 5,210 | 5,210 | 2,400 | 4,736.36 |
| 1995-02-28 | 5,330 | 5,330 | 5,330 | 5,330 | 1,500 | 4,845.45 |
| 1995-02-27 | 5,460 | 5,460 | 5,130 | 5,230 | 4,700 | 4,754.55 |
| 1995-02-24 | 5,490 | 5,490 | 5,460 | 5,460 | 1,100 | 4,963.64 |
| 1995-02-23 | 5,540 | 5,540 | 5,450 | 5,460 | 282,100 | 4,963.64 |
| 1995-02-22 | 5,600 | 5,600 | 5,490 | 5,600 | 281,900 | 5,090.91 |
| 1995-02-21 | 5,460 | 5,600 | 5,460 | 5,600 | 4,100 | 5,090.91 |
| 1995-02-20 | 5,450 | 5,450 | 5,450 | 5,450 | 2,300 | 4,954.55 |
| 1995-02-17 | 5,440 | 5,500 | 5,440 | 5,500 | 18,100 | 5,000 |
| 1995-02-16 | 5,460 | 5,460 | 5,450 | 5,460 | 10,800 | 4,963.64 |
| 1995-02-15 | 5,450 | 5,450 | 5,430 | 5,430 | 1,800 | 4,936.36 |
| 1995-02-14 | 5,590 | 5,590 | 5,450 | 5,450 | 3,700 | 4,954.55 |
| 1995-02-13 | 5,590 | 5,590 | 5,590 | 5,590 | 600 | 5,081.82 |
| 1995-02-10 | 5,460 | 5,590 | 5,460 | 5,590 | 3,000 | 5,081.82 |
| 1995-02-09 | 5,450 | 5,450 | 5,450 | 5,450 | 2,100 | 4,954.55 |
| 1995-02-08 | 5,510 | 5,550 | 5,410 | 5,550 | 5,400 | 5,045.45 |
| 1995-02-07 | 5,590 | 5,650 | 5,590 | 5,650 | 124,200 | 5,136.36 |
| 1995-02-06 | 5,530 | 5,600 | 5,530 | 5,600 | 124,800 | 5,090.91 |
| 1995-02-03 | 5,500 | 5,510 | 5,500 | 5,510 | 1,400 | 5,009.09 |
| 1995-02-02 | 5,620 | 5,620 | 5,520 | 5,580 | 5,600 | 5,072.73 |
| 1995-02-01 | 5,600 | 5,600 | 5,510 | 5,520 | 4,800 | 5,018.18 |
| 1995-01-31 | 5,500 | 5,500 | 5,500 | 5,500 | 108,200 | 5,000 |
| 1995-01-30 | 5,550 | 5,560 | 5,350 | 5,410 | 107,500 | 4,918.18 |
| 1995-01-27 | 5,650 | 5,700 | 5,650 | 5,650 | 253,000 | 5,136.36 |
| 1995-01-26 | 5,700 | 5,700 | 5,700 | 5,700 | 400 | 5,181.82 |
| 1995-01-25 | 5,610 | 5,710 | 5,600 | 5,710 | 11,900 | 5,190.91 |
| 1995-01-24 | 5,360 | 5,600 | 5,360 | 5,600 | 9,400 | 5,090.91 |
| 1995-01-23 | 5,650 | 5,700 | 5,650 | 5,650 | 2,300 | 5,136.36 |
| 1995-01-20 | 5,710 | 5,730 | 5,710 | 5,730 | 258,600 | 5,209.09 |
| 1995-01-19 | 5,780 | 5,780 | 5,760 | 5,760 | 2,800 | 5,236.36 |
| 1995-01-18 | 5,840 | 5,840 | 5,770 | 5,770 | 1,400 | 5,245.45 |
| 1995-01-17 | 5,840 | 5,840 | 5,760 | 5,780 | 7,900 | 5,254.55 |
| 1995-01-13 | 5,790 | 5,790 | 5,740 | 5,750 | 49,300 | 5,227.27 |
| 1995-01-12 | 5,790 | 5,840 | 5,790 | 5,790 | 10,200 | 5,263.64 |
| 1995-01-11 | 5,840 | 5,850 | 5,800 | 5,800 | 17,200 | 5,272.73 |
| 1995-01-10 | 5,840 | 5,840 | 5,770 | 5,840 | 11,400 | 5,309.09 |
| 1995-01-09 | 5,700 | 5,860 | 5,700 | 5,840 | 2,100 | 5,309.09 |
| 1995-01-06 | 5,760 | 5,760 | 5,710 | 5,710 | 2,200 | 5,190.91 |
| 1995-01-05 | 5,860 | 5,860 | 5,810 | 5,860 | 8,900 | 5,327.27 |
| 1995-01-04 | 5,900 | 5,910 | 5,860 | 5,860 | 5,200 | 5,327.27 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
