8359 (株)八十二銀行 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 | 1,150 | 1,150 | 1,130 | 1,140 | 6,000 | 1,140 |
| 1995-12-28 | 1,170 | 1,170 | 1,140 | 1,140 | 112,000 | 1,140 |
| 1995-12-27 | 1,180 | 1,180 | 1,150 | 1,160 | 29,000 | 1,160 |
| 1995-12-26 | 1,180 | 1,180 | 1,160 | 1,180 | 84,000 | 1,180 |
| 1995-12-25 | 1,160 | 1,170 | 1,160 | 1,170 | 91,000 | 1,170 |
| 1995-12-22 | 1,170 | 1,170 | 1,160 | 1,160 | 124,000 | 1,160 |
| 1995-12-21 | 1,160 | 1,170 | 1,150 | 1,160 | 120,000 | 1,160 |
| 1995-12-20 | 1,170 | 1,170 | 1,160 | 1,160 | 80,000 | 1,160 |
| 1995-12-19 | 1,140 | 1,140 | 1,130 | 1,140 | 41,000 | 1,140 |
| 1995-12-18 | 1,160 | 1,170 | 1,150 | 1,150 | 125,000 | 1,150 |
| 1995-12-15 | 1,150 | 1,150 | 1,140 | 1,140 | 16,000 | 1,140 |
| 1995-12-14 | 1,140 | 1,170 | 1,140 | 1,160 | 233,000 | 1,160 |
| 1995-12-13 | 1,140 | 1,140 | 1,130 | 1,140 | 230,000 | 1,140 |
| 1995-12-12 | 1,140 | 1,140 | 1,130 | 1,140 | 39,000 | 1,140 |
| 1995-12-11 | 1,150 | 1,150 | 1,130 | 1,130 | 120,000 | 1,130 |
| 1995-12-08 | 1,140 | 1,150 | 1,130 | 1,150 | 390,000 | 1,150 |
| 1995-12-07 | 1,140 | 1,140 | 1,130 | 1,140 | 280,000 | 1,140 |
| 1995-12-06 | 1,130 | 1,140 | 1,120 | 1,130 | 258,000 | 1,130 |
| 1995-12-05 | 1,150 | 1,150 | 1,130 | 1,130 | 383,000 | 1,130 |
| 1995-12-04 | 1,160 | 1,160 | 1,130 | 1,140 | 216,000 | 1,140 |
| 1995-12-01 | 1,150 | 1,150 | 1,130 | 1,150 | 213,000 | 1,150 |
| 1995-11-30 | 1,160 | 1,170 | 1,130 | 1,150 | 117,000 | 1,150 |
| 1995-11-29 | 1,170 | 1,170 | 1,120 | 1,130 | 201,000 | 1,130 |
| 1995-11-28 | 1,170 | 1,190 | 1,150 | 1,170 | 331,000 | 1,170 |
| 1995-11-27 | 1,130 | 1,210 | 1,130 | 1,210 | 464,000 | 1,210 |
| 1995-11-24 | 1,150 | 1,150 | 1,140 | 1,150 | 51,000 | 1,150 |
| 1995-11-22 | 1,160 | 1,160 | 1,150 | 1,150 | 22,000 | 1,150 |
| 1995-11-21 | 1,160 | 1,170 | 1,150 | 1,160 | 74,000 | 1,160 |
| 1995-11-20 | 1,150 | 1,160 | 1,140 | 1,160 | 163,000 | 1,160 |
| 1995-11-17 | 1,140 | 1,140 | 1,130 | 1,140 | 154,000 | 1,140 |
| 1995-11-16 | 1,120 | 1,140 | 1,120 | 1,130 | 9,312,000 | 1,130 |
| 1995-11-15 | 1,130 | 1,140 | 1,120 | 1,120 | 9,245,000 | 1,120 |
| 1995-11-14 | 1,140 | 1,140 | 1,120 | 1,120 | 17,000 | 1,120 |
| 1995-11-13 | 1,130 | 1,140 | 1,120 | 1,120 | 73,000 | 1,120 |
| 1995-11-10 | 1,130 | 1,140 | 1,130 | 1,130 | 33,000 | 1,130 |
| 1995-11-09 | 1,140 | 1,150 | 1,140 | 1,140 | 34,000 | 1,140 |
| 1995-11-08 | 1,130 | 1,140 | 1,130 | 1,140 | 43,000 | 1,140 |
| 1995-11-07 | 1,140 | 1,150 | 1,130 | 1,150 | 21,000 | 1,150 |
| 1995-11-06 | 1,140 | 1,150 | 1,140 | 1,140 | 117,000 | 1,140 |
| 1995-11-02 | 1,140 | 1,150 | 1,130 | 1,150 | 170,000 | 1,150 |
| 1995-11-01 | 1,120 | 1,140 | 1,120 | 1,140 | 78,000 | 1,140 |
| 1995-10-31 | 1,110 | 1,140 | 1,110 | 1,140 | 58,000 | 1,140 |
| 1995-10-30 | 1,110 | 1,110 | 1,100 | 1,110 | 40,000 | 1,110 |
| 1995-10-27 | 1,120 | 1,120 | 1,110 | 1,120 | 75,000 | 1,120 |
| 1995-10-26 | 1,130 | 1,130 | 1,120 | 1,120 | 37,000 | 1,120 |
| 1995-10-25 | 1,130 | 1,140 | 1,120 | 1,130 | 212,000 | 1,130 |
| 1995-10-24 | 1,150 | 1,150 | 1,130 | 1,130 | 109,000 | 1,130 |
| 1995-10-23 | 1,140 | 1,150 | 1,120 | 1,150 | 197,000 | 1,150 |
| 1995-10-20 | 1,120 | 1,130 | 1,120 | 1,130 | 245,000 | 1,130 |
| 1995-10-19 | 1,100 | 1,120 | 1,100 | 1,110 | 61,000 | 1,110 |
| 1995-10-18 | 1,120 | 1,120 | 1,100 | 1,100 | 95,000 | 1,100 |
| 1995-10-17 | 1,110 | 1,140 | 1,100 | 1,130 | 98,000 | 1,130 |
| 1995-10-16 | 1,100 | 1,110 | 1,090 | 1,100 | 58,000 | 1,100 |
| 1995-10-13 | 1,100 | 1,110 | 1,090 | 1,110 | 138,000 | 1,110 |
| 1995-10-12 | 1,090 | 1,110 | 1,090 | 1,100 | 71,000 | 1,100 |
| 1995-10-11 | 1,100 | 1,100 | 1,090 | 1,090 | 72,000 | 1,090 |
| 1995-10-09 | 1,140 | 1,140 | 1,110 | 1,110 | 138,000 | 1,110 |
| 1995-10-06 | 1,120 | 1,140 | 1,120 | 1,140 | 160,000 | 1,140 |
| 1995-10-05 | 1,120 | 1,140 | 1,110 | 1,140 | 62,000 | 1,140 |
| 1995-10-04 | 1,130 | 1,140 | 1,120 | 1,120 | 97,000 | 1,120 |
| 1995-10-03 | 1,100 | 1,120 | 1,090 | 1,120 | 41,000 | 1,120 |
| 1995-10-02 | 1,090 | 1,100 | 1,090 | 1,090 | 20,000 | 1,090 |
| 1995-09-29 | 1,100 | 1,120 | 1,100 | 1,110 | 32,000 | 1,110 |
| 1995-09-28 | 1,130 | 1,130 | 1,090 | 1,100 | 20,000 | 1,100 |
| 1995-09-27 | 1,090 | 1,130 | 1,090 | 1,130 | 65,000 | 1,130 |
| 1995-09-26 | 1,080 | 1,080 | 1,080 | 1,080 | 79,000 | 1,080 |
| 1995-09-25 | 1,090 | 1,110 | 1,070 | 1,070 | 160,000 | 1,070 |
| 1995-09-22 | 1,100 | 1,130 | 1,100 | 1,100 | 146,000 | 1,100 |
| 1995-09-21 | 1,130 | 1,140 | 1,130 | 1,140 | 78,000 | 1,140 |
| 1995-09-20 | 1,150 | 1,160 | 1,140 | 1,140 | 266,000 | 1,140 |
| 1995-09-19 | 1,150 | 1,160 | 1,150 | 1,150 | 502,000 | 1,150 |
| 1995-09-18 | 1,160 | 1,160 | 1,140 | 1,140 | 656,000 | 1,140 |
| 1995-09-14 | 1,150 | 1,160 | 1,150 | 1,160 | 433,000 | 1,160 |
| 1995-09-13 | 1,130 | 1,160 | 1,130 | 1,160 | 463,000 | 1,160 |
| 1995-09-12 | 1,130 | 1,150 | 1,130 | 1,150 | 532,000 | 1,150 |
| 1995-09-11 | 1,110 | 1,150 | 1,110 | 1,130 | 387,000 | 1,130 |
| 1995-09-08 | 1,150 | 1,160 | 1,120 | 1,120 | 249,000 | 1,120 |
| 1995-09-07 | 1,090 | 1,120 | 1,090 | 1,120 | 124,000 | 1,120 |
| 1995-09-06 | 1,070 | 1,100 | 1,070 | 1,090 | 58,000 | 1,090 |
| 1995-09-05 | 1,090 | 1,100 | 1,070 | 1,100 | 45,000 | 1,100 |
| 1995-09-04 | 1,090 | 1,110 | 1,090 | 1,110 | 40,000 | 1,110 |
| 1995-09-01 | 1,100 | 1,100 | 1,090 | 1,090 | 137,000 | 1,090 |
| 1995-08-31 | 1,110 | 1,130 | 1,100 | 1,100 | 72,000 | 1,100 |
| 1995-08-30 | 1,130 | 1,150 | 1,110 | 1,110 | 100,000 | 1,110 |
| 1995-08-29 | 1,110 | 1,130 | 1,100 | 1,130 | 142,000 | 1,130 |
| 1995-08-28 | 1,100 | 1,110 | 1,090 | 1,110 | 51,000 | 1,110 |
| 1995-08-25 | 1,100 | 1,110 | 1,100 | 1,100 | 52,000 | 1,100 |
| 1995-08-24 | 1,110 | 1,110 | 1,110 | 1,110 | 67,000 | 1,110 |
| 1995-08-23 | 1,120 | 1,130 | 1,110 | 1,110 | 77,000 | 1,110 |
| 1995-08-22 | 1,120 | 1,140 | 1,120 | 1,140 | 80,000 | 1,140 |
| 1995-08-21 | 1,150 | 1,150 | 1,120 | 1,130 | 296,000 | 1,130 |
| 1995-08-18 | 1,160 | 1,160 | 1,140 | 1,140 | 326,000 | 1,140 |
| 1995-08-17 | 1,140 | 1,180 | 1,140 | 1,160 | 58,000 | 1,160 |
| 1995-08-16 | 1,160 | 1,200 | 1,160 | 1,200 | 149,000 | 1,200 |
| 1995-08-15 | 1,130 | 1,150 | 1,120 | 1,150 | 130,000 | 1,150 |
| 1995-08-14 | 1,130 | 1,130 | 1,120 | 1,120 | 29,000 | 1,120 |
| 1995-08-11 | 1,110 | 1,130 | 1,110 | 1,130 | 23,000 | 1,130 |
| 1995-08-10 | 1,100 | 1,130 | 1,100 | 1,130 | 386,000 | 1,130 |
| 1995-08-09 | 1,110 | 1,110 | 1,100 | 1,110 | 81,000 | 1,110 |
| 1995-08-08 | 1,100 | 1,110 | 1,090 | 1,110 | 53,000 | 1,110 |
| 1995-08-07 | 1,110 | 1,110 | 1,080 | 1,080 | 57,000 | 1,080 |
| 1995-08-04 | 1,100 | 1,110 | 1,090 | 1,100 | 147,000 | 1,100 |
| 1995-08-03 | 1,090 | 1,100 | 1,090 | 1,100 | 124,000 | 1,100 |
| 1995-08-02 | 1,080 | 1,090 | 1,080 | 1,080 | 69,000 | 1,080 |
| 1995-08-01 | 1,080 | 1,080 | 1,070 | 1,070 | 40,000 | 1,070 |
| 1995-07-31 | 1,070 | 1,080 | 1,070 | 1,070 | 115,000 | 1,070 |
| 1995-07-28 | 1,060 | 1,080 | 1,050 | 1,060 | 251,000 | 1,060 |
| 1995-07-27 | 1,050 | 1,060 | 1,050 | 1,060 | 198,000 | 1,060 |
| 1995-07-26 | 1,050 | 1,060 | 1,040 | 1,050 | 50,000 | 1,050 |
| 1995-07-25 | 1,050 | 1,050 | 1,040 | 1,040 | 45,000 | 1,040 |
| 1995-07-24 | 1,050 | 1,050 | 1,040 | 1,050 | 106,000 | 1,050 |
| 1995-07-21 | 1,050 | 1,080 | 1,050 | 1,070 | 86,000 | 1,070 |
| 1995-07-20 | 1,050 | 1,050 | 1,040 | 1,050 | 29,000 | 1,050 |
| 1995-07-19 | 1,060 | 1,060 | 1,030 | 1,050 | 205,000 | 1,050 |
| 1995-07-18 | 1,090 | 1,090 | 1,070 | 1,070 | 45,000 | 1,070 |
| 1995-07-17 | 1,070 | 1,080 | 1,070 | 1,080 | 78,000 | 1,080 |
| 1995-07-14 | 1,080 | 1,090 | 1,070 | 1,070 | 156,000 | 1,070 |
| 1995-07-13 | 1,090 | 1,100 | 1,080 | 1,080 | 94,000 | 1,080 |
| 1995-07-12 | 1,090 | 1,100 | 1,090 | 1,090 | 61,000 | 1,090 |
| 1995-07-11 | 1,100 | 1,100 | 1,060 | 1,090 | 130,000 | 1,090 |
| 1995-07-10 | 1,120 | 1,130 | 1,110 | 1,110 | 893,000 | 1,110 |
| 1995-07-07 | 1,090 | 1,120 | 1,080 | 1,100 | 1,198,000 | 1,100 |
| 1995-07-06 | 1,060 | 1,080 | 1,060 | 1,070 | 113,000 | 1,070 |
| 1995-07-05 | 1,050 | 1,070 | 1,050 | 1,060 | 30,000 | 1,060 |
| 1995-07-04 | 1,060 | 1,070 | 1,050 | 1,060 | 112,000 | 1,060 |
| 1995-07-03 | 1,050 | 1,060 | 1,040 | 1,050 | 218,000 | 1,050 |
| 1995-06-30 | 1,050 | 1,050 | 1,030 | 1,050 | 230,000 | 1,050 |
| 1995-06-29 | 1,060 | 1,060 | 1,050 | 1,050 | 41,000 | 1,050 |
| 1995-06-28 | 1,050 | 1,050 | 1,040 | 1,050 | 72,000 | 1,050 |
| 1995-06-27 | 1,060 | 1,060 | 1,050 | 1,060 | 74,000 | 1,060 |
| 1995-06-26 | 1,050 | 1,060 | 1,050 | 1,060 | 69,000 | 1,060 |
| 1995-06-23 | 1,040 | 1,050 | 1,040 | 1,040 | 138,000 | 1,040 |
| 1995-06-22 | 1,030 | 1,040 | 1,030 | 1,030 | 95,000 | 1,030 |
| 1995-06-21 | 1,040 | 1,050 | 1,040 | 1,040 | 107,000 | 1,040 |
| 1995-06-20 | 1,050 | 1,050 | 1,020 | 1,030 | 194,000 | 1,030 |
| 1995-06-19 | 1,050 | 1,050 | 1,040 | 1,040 | 48,000 | 1,040 |
| 1995-06-16 | 1,070 | 1,070 | 1,050 | 1,050 | 178,000 | 1,050 |
| 1995-06-15 | 1,070 | 1,080 | 1,060 | 1,070 | 57,000 | 1,070 |
| 1995-06-14 | 1,080 | 1,080 | 1,070 | 1,080 | 210,000 | 1,080 |
| 1995-06-13 | 1,080 | 1,080 | 1,070 | 1,080 | 58,000 | 1,080 |
| 1995-06-12 | 1,080 | 1,080 | 1,070 | 1,080 | 40,000 | 1,080 |
| 1995-06-09 | 1,070 | 1,090 | 1,070 | 1,090 | 131,000 | 1,090 |
| 1995-06-08 | 1,070 | 1,090 | 1,070 | 1,090 | 65,000 | 1,090 |
| 1995-06-07 | 1,080 | 1,080 | 1,070 | 1,070 | 29,000 | 1,070 |
| 1995-06-06 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1995-06-05 | 1,100 | 1,100 | 1,080 | 1,090 | 114,000 | 1,090 |
| 1995-06-02 | 1,100 | 1,110 | 1,090 | 1,100 | 167,000 | 1,100 |
| 1995-06-01 | 1,090 | 1,110 | 1,090 | 1,110 | 95,000 | 1,110 |
| 1995-05-31 | 1,090 | 1,100 | 1,090 | 1,090 | 79,000 | 1,090 |
| 1995-05-30 | 1,100 | 1,110 | 1,090 | 1,110 | 54,000 | 1,110 |
| 1995-05-29 | 1,100 | 1,100 | 1,090 | 1,100 | 79,000 | 1,100 |
| 1995-05-26 | 1,080 | 1,100 | 1,080 | 1,100 | 117,000 | 1,100 |
| 1995-05-25 | 1,100 | 1,100 | 1,070 | 1,080 | 161,000 | 1,080 |
| 1995-05-24 | 1,080 | 1,100 | 1,070 | 1,090 | 42,000 | 1,090 |
| 1995-05-23 | 1,070 | 1,090 | 1,070 | 1,090 | 35,000 | 1,090 |
| 1995-05-22 | 1,070 | 1,090 | 1,070 | 1,070 | 92,000 | 1,070 |
| 1995-05-19 | 1,070 | 1,090 | 1,070 | 1,080 | 59,000 | 1,080 |
| 1995-05-18 | 1,090 | 1,090 | 1,070 | 1,070 | 74,000 | 1,070 |
| 1995-05-17 | 1,080 | 1,080 | 1,080 | 1,080 | 19,000 | 1,080 |
| 1995-05-16 | 1,080 | 1,110 | 1,080 | 1,100 | 116,000 | 1,100 |
| 1995-05-15 | 1,080 | 1,080 | 1,070 | 1,070 | 21,000 | 1,070 |
| 1995-05-12 | 1,100 | 1,100 | 1,070 | 1,100 | 69,000 | 1,100 |
| 1995-05-11 | 1,100 | 1,100 | 1,070 | 1,100 | 170,000 | 1,100 |
| 1995-05-10 | 1,100 | 1,100 | 1,090 | 1,090 | 48,000 | 1,090 |
| 1995-05-09 | 1,110 | 1,110 | 1,100 | 1,100 | 40,000 | 1,100 |
| 1995-05-08 | 1,110 | 1,110 | 1,070 | 1,090 | 64,000 | 1,090 |
| 1995-05-02 | 1,090 | 1,110 | 1,080 | 1,110 | 38,000 | 1,110 |
| 1995-05-01 | 1,080 | 1,080 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1995-04-28 | 1,090 | 1,090 | 1,070 | 1,070 | 52,000 | 1,070 |
| 1995-04-27 | 1,090 | 1,090 | 1,080 | 1,090 | 73,000 | 1,090 |
| 1995-04-26 | 1,080 | 1,080 | 1,070 | 1,070 | 14,000 | 1,070 |
| 1995-04-25 | 1,090 | 1,130 | 1,090 | 1,100 | 46,000 | 1,100 |
| 1995-04-24 | 1,100 | 1,120 | 1,070 | 1,090 | 211,000 | 1,090 |
| 1995-04-21 | 1,100 | 1,110 | 1,100 | 1,110 | 44,000 | 1,110 |
| 1995-04-20 | 1,100 | 1,100 | 1,090 | 1,090 | 199,000 | 1,090 |
| 1995-04-19 | 1,060 | 1,100 | 1,060 | 1,090 | 33,000 | 1,090 |
| 1995-04-18 | 1,070 | 1,080 | 1,050 | 1,060 | 33,000 | 1,060 |
| 1995-04-17 | 1,060 | 1,080 | 1,060 | 1,060 | 27,000 | 1,060 |
| 1995-04-14 | 1,050 | 1,080 | 1,050 | 1,070 | 265,000 | 1,070 |
| 1995-04-13 | 1,050 | 1,060 | 1,050 | 1,050 | 23,000 | 1,050 |
| 1995-04-12 | 1,030 | 1,040 | 1,030 | 1,040 | 58,000 | 1,040 |
| 1995-04-11 | 1,040 | 1,050 | 1,030 | 1,040 | 20,000 | 1,040 |
| 1995-04-10 | 1,020 | 1,050 | 1,010 | 1,020 | 25,000 | 1,020 |
| 1995-04-07 | 1,020 | 1,020 | 1,010 | 1,020 | 40,000 | 1,020 |
| 1995-04-06 | 1,010 | 1,020 | 1,010 | 1,020 | 19,000 | 1,020 |
| 1995-04-05 | 1,010 | 1,010 | 1,000 | 1,010 | 27,000 | 1,010 |
| 1995-04-04 | 1,010 | 1,040 | 1,000 | 1,010 | 64,000 | 1,010 |
| 1995-04-03 | 1,040 | 1,040 | 998 | 1,000 | 134,000 | 1,000 |
| 1995-03-31 | 1,090 | 1,090 | 1,050 | 1,080 | 163,000 | 1,080 |
| 1995-03-30 | 1,070 | 1,080 | 1,060 | 1,080 | 69,000 | 1,080 |
| 1995-03-29 | 1,090 | 1,090 | 1,070 | 1,070 | 70,000 | 1,070 |
| 1995-03-28 | 1,090 | 1,120 | 1,090 | 1,100 | 99,000 | 1,100 |
| 1995-03-27 | 1,100 | 1,110 | 1,070 | 1,080 | 190,000 | 1,080 |
| 1995-03-24 | 1,130 | 1,130 | 1,080 | 1,090 | 4,760,000 | 1,090 |
| 1995-03-23 | 1,100 | 1,130 | 1,100 | 1,120 | 14,297,000 | 1,120 |
| 1995-03-22 | 1,110 | 1,120 | 1,090 | 1,100 | 9,948,000 | 1,100 |
| 1995-03-20 | 1,080 | 1,090 | 1,080 | 1,090 | 61,000 | 1,090 |
| 1995-03-17 | 1,080 | 1,110 | 1,070 | 1,080 | 6,890,000 | 1,080 |
| 1995-03-16 | 1,080 | 1,080 | 1,070 | 1,080 | 6,173,000 | 1,080 |
| 1995-03-15 | 1,090 | 1,090 | 1,070 | 1,070 | 2,094,000 | 1,070 |
| 1995-03-14 | 1,100 | 1,100 | 1,070 | 1,080 | 624,000 | 1,080 |
| 1995-03-13 | 1,080 | 1,100 | 1,080 | 1,100 | 628,000 | 1,100 |
| 1995-03-10 | 1,080 | 1,090 | 1,070 | 1,080 | 170,000 | 1,080 |
| 1995-03-09 | 1,120 | 1,130 | 1,110 | 1,110 | 16,000 | 1,110 |
| 1995-03-08 | 1,110 | 1,150 | 1,100 | 1,110 | 2,090,000 | 1,110 |
| 1995-03-07 | 1,110 | 1,120 | 1,110 | 1,120 | 61,000 | 1,120 |
| 1995-03-06 | 1,120 | 1,140 | 1,120 | 1,130 | 126,000 | 1,130 |
| 1995-03-03 | 1,120 | 1,120 | 1,120 | 1,120 | 176,000 | 1,120 |
| 1995-03-02 | 1,120 | 1,130 | 1,120 | 1,120 | 86,000 | 1,120 |
| 1995-03-01 | 1,130 | 1,130 | 1,120 | 1,130 | 62,000 | 1,130 |
| 1995-02-28 | 1,140 | 1,140 | 1,120 | 1,130 | 62,000 | 1,130 |
| 1995-02-27 | 1,140 | 1,140 | 1,110 | 1,110 | 329,000 | 1,110 |
| 1995-02-24 | 1,160 | 1,160 | 1,140 | 1,150 | 228,000 | 1,150 |
| 1995-02-23 | 1,170 | 1,170 | 1,150 | 1,150 | 80,000 | 1,150 |
| 1995-02-22 | 1,180 | 1,190 | 1,170 | 1,190 | 109,000 | 1,190 |
| 1995-02-21 | 1,170 | 1,190 | 1,160 | 1,190 | 9,637,000 | 1,190 |
| 1995-02-20 | 1,180 | 1,180 | 1,160 | 1,170 | 9,456,000 | 1,170 |
| 1995-02-17 | 1,150 | 1,160 | 1,140 | 1,160 | 139,000 | 1,160 |
| 1995-02-16 | 1,150 | 1,150 | 1,150 | 1,150 | 45,000 | 1,150 |
| 1995-02-15 | 1,160 | 1,170 | 1,150 | 1,160 | 164,000 | 1,160 |
| 1995-02-14 | 1,180 | 1,180 | 1,150 | 1,150 | 14,000 | 1,150 |
| 1995-02-13 | 1,180 | 1,190 | 1,180 | 1,180 | 13,000 | 1,180 |
| 1995-02-10 | 1,180 | 1,180 | 1,160 | 1,180 | 91,000 | 1,180 |
| 1995-02-09 | 1,180 | 1,180 | 1,180 | 1,180 | 35,000 | 1,180 |
| 1995-02-08 | 1,190 | 1,190 | 1,150 | 1,180 | 41,000 | 1,180 |
| 1995-02-07 | 1,200 | 1,200 | 1,190 | 1,190 | 245,000 | 1,190 |
| 1995-02-06 | 1,200 | 1,200 | 1,190 | 1,190 | 267,000 | 1,190 |
| 1995-02-03 | 1,200 | 1,200 | 1,190 | 1,200 | 40,000 | 1,200 |
| 1995-02-02 | 1,190 | 1,200 | 1,190 | 1,200 | 114,000 | 1,200 |
| 1995-02-01 | 1,190 | 1,200 | 1,190 | 1,190 | 32,000 | 1,190 |
| 1995-01-31 | 1,190 | 1,200 | 1,160 | 1,200 | 154,000 | 1,200 |
| 1995-01-30 | 1,160 | 1,190 | 1,160 | 1,190 | 82,000 | 1,190 |
| 1995-01-27 | 1,170 | 1,180 | 1,170 | 1,170 | 59,000 | 1,170 |
| 1995-01-26 | 1,160 | 1,190 | 1,160 | 1,190 | 815,000 | 1,190 |
| 1995-01-25 | 1,140 | 1,170 | 1,130 | 1,140 | 847,000 | 1,140 |
| 1995-01-24 | 1,140 | 1,150 | 1,130 | 1,140 | 234,000 | 1,140 |
| 1995-01-23 | 1,190 | 1,190 | 1,150 | 1,150 | 153,000 | 1,150 |
| 1995-01-20 | 1,190 | 1,200 | 1,190 | 1,190 | 39,000 | 1,190 |
| 1995-01-19 | 1,190 | 1,190 | 1,190 | 1,190 | 23,000 | 1,190 |
| 1995-01-18 | 1,190 | 1,200 | 1,190 | 1,190 | 24,000 | 1,190 |
| 1995-01-17 | 1,180 | 1,200 | 1,180 | 1,190 | 173,000 | 1,190 |
| 1995-01-13 | 1,190 | 1,190 | 1,180 | 1,180 | 1,432,000 | 1,180 |
| 1995-01-12 | 1,180 | 1,190 | 1,180 | 1,180 | 1,432,000 | 1,180 |
| 1995-01-11 | 1,190 | 1,200 | 1,180 | 1,200 | 3,495,000 | 1,200 |
| 1995-01-10 | 1,190 | 1,190 | 1,180 | 1,190 | 3,456,000 | 1,190 |
| 1995-01-09 | 1,190 | 1,200 | 1,190 | 1,200 | 66,000 | 1,200 |
| 1995-01-06 | 1,180 | 1,200 | 1,180 | 1,200 | 67,000 | 1,200 |
| 1995-01-05 | 1,190 | 1,190 | 1,180 | 1,180 | 16,000 | 1,180 |
| 1995-01-04 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 1,180 |
分割・併合履歴 ： [1989-03-28]1株→1.048株 [1987-09-26]1株→1.05株 [1985-09-26]1株→1.135株
