8399 (株)琉球銀行 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 | 3,785 | 3,785 | 3,775 | 3,775 | 604 | 3,354.94 |
| 1995-12-28 | 3,864 | 3,864 | 3,785 | 3,785 | 503 | 3,363.82 |
| 1995-12-27 | 3,894 | 3,924 | 3,874 | 3,874 | 3,322 | 3,442.92 |
| 1995-12-26 | 3,934 | 3,944 | 3,874 | 3,884 | 6,744 | 3,451.81 |
| 1995-12-25 | 3,924 | 3,944 | 3,924 | 3,944 | 2,919 | 3,505.13 |
| 1995-12-22 | 3,775 | 3,924 | 3,775 | 3,924 | 16,408 | 3,487.36 |
| 1995-12-21 | 3,626 | 3,686 | 3,626 | 3,686 | 8,556 | 3,275.84 |
| 1995-12-20 | 3,576 | 3,576 | 3,556 | 3,556 | 2,819 | 3,160.30 |
| 1995-12-19 | 3,576 | 3,576 | 3,566 | 3,566 | 2,013 | 3,169.19 |
| 1995-12-18 | 3,606 | 3,626 | 3,606 | 3,626 | 6,946 | 3,222.52 |
| 1995-12-15 | 3,477 | 3,527 | 3,477 | 3,497 | 705 | 3,107.87 |
| 1995-12-14 | 3,427 | 3,517 | 3,427 | 3,477 | 6,845 | 3,090.10 |
| 1995-12-13 | 3,477 | 3,477 | 3,427 | 3,427 | 10,267 | 3,045.66 |
| 1995-12-12 | 3,527 | 3,527 | 3,477 | 3,477 | 10,066 | 3,090.10 |
| 1995-12-11 | 3,527 | 3,527 | 3,527 | 3,527 | 1,812 | 3,134.53 |
| 1995-12-08 | 3,556 | 3,556 | 3,527 | 3,556 | 6,946 | 3,160.30 |
| 1995-12-07 | 3,576 | 3,576 | 3,556 | 3,566 | 1,107 | 3,169.19 |
| 1995-12-06 | 3,576 | 3,626 | 3,576 | 3,576 | 1,510 | 3,178.08 |
| 1995-12-05 | 3,626 | 3,626 | 3,626 | 3,626 | 906 | 3,222.52 |
| 1995-12-04 | 3,626 | 3,676 | 3,626 | 3,676 | 805 | 3,266.95 |
| 1995-12-01 | 3,676 | 3,676 | 3,676 | 3,676 | 2,416 | 3,266.95 |
| 1995-11-30 | 3,676 | 3,676 | 3,676 | 3,676 | 1,208 | 3,266.95 |
| 1995-11-29 | 3,676 | 3,676 | 3,676 | 3,676 | 101 | 3,266.95 |
| 1995-11-28 | 3,676 | 3,676 | 3,676 | 3,676 | 2,819 | 3,266.95 |
| 1995-11-27 | 3,626 | 3,676 | 3,626 | 3,676 | 1,007 | 3,266.95 |
| 1995-11-24 | 3,537 | 3,626 | 3,537 | 3,626 | 906 | 3,222.52 |
| 1995-11-22 | 3,626 | 3,676 | 3,626 | 3,676 | 1,409 | 3,266.95 |
| 1995-11-21 | 3,576 | 3,706 | 3,576 | 3,626 | 3,120 | 3,222.52 |
| 1995-11-20 | 3,626 | 3,626 | 3,576 | 3,576 | 403 | 3,178.08 |
| 1995-11-17 | 3,626 | 3,666 | 3,616 | 3,626 | 8,456 | 3,222.52 |
| 1995-11-16 | 3,606 | 3,636 | 3,606 | 3,626 | 3,322 | 3,222.52 |
| 1995-11-15 | 3,576 | 3,646 | 3,576 | 3,626 | 5,637 | 3,222.52 |
| 1995-11-14 | 3,626 | 3,626 | 3,626 | 3,626 | 2,315 | 3,222.52 |
| 1995-11-13 | 3,626 | 3,626 | 3,626 | 3,626 | 1,007 | 3,222.52 |
| 1995-11-10 | 3,576 | 3,626 | 3,576 | 3,626 | 3,020 | 3,222.52 |
| 1995-11-09 | 3,676 | 3,676 | 3,576 | 3,616 | 1,812 | 3,213.63 |
| 1995-11-08 | 3,715 | 3,715 | 3,715 | 3,715 | 201 | 3,301.61 |
| 1995-11-07 | 3,676 | 3,715 | 3,676 | 3,715 | 805 | 3,301.61 |
| 1995-11-06 | 3,706 | 3,765 | 3,706 | 3,765 | 503 | 3,346.05 |
| 1995-11-02 | 3,715 | 3,755 | 3,706 | 3,755 | 1,208 | 3,337.16 |
| 1995-11-01 | 3,676 | 3,706 | 3,676 | 3,706 | 805 | 3,293.61 |
| 1995-10-31 | 3,527 | 3,676 | 3,527 | 3,676 | 2,416 | 3,266.95 |
| 1995-10-30 | 3,626 | 3,626 | 3,527 | 3,527 | 2,517 | 3,134.53 |
| 1995-10-27 | 3,636 | 3,636 | 3,636 | 3,636 | 1,107 | 3,231.40 |
| 1995-10-26 | 3,636 | 3,636 | 3,626 | 3,636 | 604 | 3,231.40 |
| 1995-10-25 | 3,626 | 3,656 | 3,626 | 3,656 | 705 | 3,249.18 |
| 1995-10-24 | 3,775 | 3,775 | 3,676 | 3,676 | 805 | 3,266.95 |
| 1995-10-23 | 3,825 | 3,845 | 3,805 | 3,845 | 3,624 | 3,417.15 |
| 1995-10-19 | 3,676 | 3,676 | 3,676 | 3,676 | 4,127 | 3,266.95 |
| 1995-10-18 | 3,735 | 3,735 | 3,735 | 3,735 | 302 | 3,319.39 |
| 1995-10-17 | 3,755 | 3,755 | 3,755 | 3,755 | 705 | 3,337.16 |
| 1995-10-16 | 3,755 | 3,755 | 3,755 | 3,755 | 101 | 3,337.16 |
| 1995-10-13 | 3,785 | 3,785 | 3,755 | 3,755 | 503 | 3,337.16 |
| 1995-10-12 | 3,825 | 3,845 | 3,825 | 3,825 | 2,819 | 3,399.37 |
| 1995-10-11 | 3,775 | 3,825 | 3,775 | 3,825 | 3,422 | 3,399.37 |
| 1995-10-09 | 3,725 | 3,725 | 3,725 | 3,725 | 201 | 3,310.50 |
| 1995-10-06 | 3,715 | 3,715 | 3,715 | 3,715 | 201 | 3,301.61 |
| 1995-10-05 | 3,706 | 3,706 | 3,706 | 3,706 | 503 | 3,293.61 |
| 1995-10-04 | 3,715 | 3,825 | 3,715 | 3,775 | 503 | 3,354.94 |
| 1995-10-03 | 3,706 | 3,706 | 3,706 | 3,706 | 1,208 | 3,293.61 |
| 1995-10-02 | 3,864 | 3,864 | 3,676 | 3,706 | 503 | 3,293.61 |
| 1995-09-29 | 3,874 | 3,874 | 3,864 | 3,864 | 604 | 3,434.03 |
| 1995-09-28 | 3,785 | 3,874 | 3,785 | 3,874 | 1,309 | 3,442.92 |
| 1995-09-27 | 3,725 | 3,775 | 3,725 | 3,775 | 201 | 3,354.94 |
| 1995-09-26 | 3,706 | 3,706 | 3,706 | 3,706 | 403 | 3,293.61 |
| 1995-09-25 | 3,696 | 3,696 | 3,696 | 3,696 | 101 | 3,284.73 |
| 1995-09-22 | 3,725 | 3,725 | 3,686 | 3,686 | 3,120 | 3,275.84 |
| 1995-09-21 | 3,676 | 3,676 | 3,676 | 3,676 | 2,718 | 3,266.95 |
| 1995-09-20 | 3,755 | 3,755 | 3,656 | 3,656 | 2,215 | 3,249.18 |
| 1995-09-19 | 3,765 | 3,765 | 3,755 | 3,755 | 604 | 3,337.16 |
| 1995-09-18 | 3,904 | 3,904 | 3,775 | 3,775 | 4,026 | 3,354.94 |
| 1995-09-14 | 3,904 | 3,904 | 3,904 | 3,904 | 302 | 3,469.58 |
| 1995-09-13 | 3,904 | 3,904 | 3,894 | 3,894 | 302 | 3,460.69 |
| 1995-09-12 | 3,924 | 3,924 | 3,914 | 3,924 | 1,309 | 3,487.36 |
| 1995-09-11 | 3,874 | 3,974 | 3,874 | 3,924 | 5,234 | 3,487.36 |
| 1995-09-08 | 3,636 | 3,636 | 3,636 | 3,636 | 6,644 | 3,231.40 |
| 1995-09-07 | 3,626 | 3,626 | 3,576 | 3,626 | 3,926 | 3,222.52 |
| 1995-09-06 | 3,755 | 3,825 | 3,576 | 3,576 | 12,180 | 3,178.08 |
| 1995-09-05 | 3,745 | 3,745 | 3,676 | 3,745 | 1,107 | 3,328.27 |
| 1995-09-04 | 3,845 | 3,845 | 3,745 | 3,745 | 805 | 3,328.27 |
| 1995-09-01 | 3,934 | 3,934 | 3,855 | 3,855 | 1,409 | 3,426.03 |
| 1995-08-31 | 3,944 | 3,944 | 3,944 | 3,944 | 503 | 3,505.13 |
| 1995-08-30 | 3,964 | 3,964 | 3,954 | 3,964 | 4,429 | 3,522.90 |
| 1995-08-29 | 3,874 | 3,964 | 3,874 | 3,954 | 2,517 | 3,514.02 |
| 1995-08-28 | 3,874 | 3,924 | 3,874 | 3,874 | 2,315 | 3,442.92 |
| 1995-08-25 | 3,775 | 3,775 | 3,755 | 3,775 | 302 | 3,354.94 |
| 1995-08-24 | 3,775 | 3,825 | 3,775 | 3,825 | 805 | 3,399.37 |
| 1995-08-23 | 3,874 | 3,874 | 3,874 | 3,874 | 101 | 3,442.92 |
| 1995-08-22 | 3,934 | 3,974 | 3,924 | 3,924 | 2,919 | 3,487.36 |
| 1995-08-21 | 3,924 | 3,924 | 3,924 | 3,924 | 2,315 | 3,487.36 |
| 1995-08-18 | 3,924 | 3,924 | 3,924 | 3,924 | 201 | 3,487.36 |
| 1995-08-17 | 3,894 | 3,924 | 3,864 | 3,924 | 1,409 | 3,487.36 |
| 1995-08-16 | 3,914 | 3,974 | 3,874 | 3,884 | 2,416 | 3,451.81 |
| 1995-08-15 | 3,765 | 3,765 | 3,765 | 3,765 | 1,208 | 3,346.05 |
| 1995-08-14 | 3,825 | 3,825 | 3,745 | 3,745 | 1,107 | 3,328.27 |
| 1995-08-10 | 3,785 | 3,785 | 3,785 | 3,785 | 201 | 3,363.82 |
| 1995-08-07 | 3,845 | 3,845 | 3,785 | 3,785 | 201 | 3,363.82 |
| 1995-08-04 | 3,795 | 3,795 | 3,785 | 3,785 | 1,007 | 3,363.82 |
| 1995-08-03 | 3,775 | 3,775 | 3,775 | 3,775 | 1,409 | 3,354.94 |
| 1995-08-02 | 3,874 | 3,914 | 3,775 | 3,775 | 805 | 3,354.94 |
| 1995-08-01 | 3,914 | 3,914 | 3,874 | 3,874 | 1,913 | 3,442.92 |
| 1995-07-31 | 3,894 | 3,924 | 3,874 | 3,874 | 805 | 3,442.92 |
| 1995-07-28 | 3,775 | 3,884 | 3,775 | 3,884 | 403 | 3,451.81 |
| 1995-07-27 | 3,874 | 3,874 | 3,874 | 3,874 | 1,208 | 3,442.92 |
| 1995-07-26 | 3,874 | 3,874 | 3,825 | 3,825 | 1,309 | 3,399.37 |
| 1995-07-25 | 3,874 | 3,874 | 3,825 | 3,825 | 1,208 | 3,399.37 |
| 1995-07-24 | 3,775 | 3,775 | 3,775 | 3,775 | 4,832 | 3,354.94 |
| 1995-07-21 | 3,676 | 3,725 | 3,676 | 3,676 | 1,409 | 3,266.95 |
| 1995-07-20 | 3,626 | 3,626 | 3,626 | 3,626 | 1,611 | 3,222.52 |
| 1995-07-19 | 3,686 | 3,686 | 3,686 | 3,686 | 1,208 | 3,275.84 |
| 1995-07-18 | 3,874 | 3,874 | 3,825 | 3,874 | 1,611 | 3,442.92 |
| 1995-07-17 | 3,874 | 3,874 | 3,874 | 3,874 | 1,510 | 3,442.92 |
| 1995-07-14 | 3,825 | 3,874 | 3,825 | 3,874 | 1,309 | 3,442.92 |
| 1995-07-13 | 3,825 | 3,825 | 3,825 | 3,825 | 101 | 3,399.37 |
| 1995-07-12 | 3,864 | 3,864 | 3,864 | 3,864 | 2,517 | 3,434.03 |
| 1995-07-11 | 3,874 | 3,874 | 3,775 | 3,874 | 2,416 | 3,442.92 |
| 1995-07-10 | 3,775 | 3,874 | 3,775 | 3,874 | 2,819 | 3,442.92 |
| 1995-07-07 | 3,646 | 3,775 | 3,646 | 3,725 | 3,926 | 3,310.50 |
| 1995-07-06 | 3,596 | 3,596 | 3,596 | 3,596 | 503 | 3,195.85 |
| 1995-07-05 | 3,626 | 3,646 | 3,626 | 3,646 | 604 | 3,240.29 |
| 1995-07-04 | 3,626 | 3,676 | 3,626 | 3,626 | 604 | 3,222.52 |
| 1995-07-03 | 3,626 | 3,626 | 3,626 | 3,626 | 503 | 3,222.52 |
| 1995-06-30 | 3,626 | 3,626 | 3,626 | 3,626 | 805 | 3,222.52 |
| 1995-06-29 | 3,715 | 3,715 | 3,576 | 3,626 | 1,913 | 3,222.52 |
| 1995-06-28 | 3,676 | 3,676 | 3,676 | 3,676 | 1,007 | 3,266.95 |
| 1995-06-26 | 3,874 | 3,874 | 3,874 | 3,874 | 7,852 | 3,442.92 |
| 1995-06-23 | 3,785 | 3,785 | 3,785 | 3,785 | 101 | 3,363.82 |
| 1995-06-22 | 3,745 | 3,775 | 3,745 | 3,775 | 8,556 | 3,354.94 |
| 1995-06-21 | 3,715 | 3,735 | 3,715 | 3,735 | 1,611 | 3,319.39 |
| 1995-06-20 | 3,676 | 3,676 | 3,676 | 3,676 | 7,952 | 3,266.95 |
| 1995-06-19 | 3,775 | 3,775 | 3,775 | 3,775 | 2,013 | 3,354.94 |
| 1995-06-16 | 3,676 | 3,676 | 3,636 | 3,676 | 2,315 | 3,266.95 |
| 1995-06-15 | 3,636 | 3,636 | 3,576 | 3,576 | 1,611 | 3,178.08 |
| 1995-06-14 | 3,686 | 3,686 | 3,626 | 3,626 | 2,013 | 3,222.52 |
| 1995-06-13 | 3,775 | 3,775 | 3,775 | 3,775 | 9,563 | 3,354.94 |
| 1995-06-12 | 3,775 | 3,815 | 3,775 | 3,775 | 4,228 | 3,354.94 |
| 1995-06-09 | 3,825 | 3,825 | 3,775 | 3,775 | 2,517 | 3,354.94 |
| 1995-06-08 | 3,825 | 3,825 | 3,825 | 3,825 | 1,208 | 3,399.37 |
| 1995-06-07 | 3,825 | 3,825 | 3,825 | 3,825 | 403 | 3,399.37 |
| 1995-06-06 | 3,874 | 3,874 | 3,874 | 3,874 | 302 | 3,442.92 |
| 1995-06-05 | 3,964 | 3,964 | 3,964 | 3,964 | 101 | 3,522.90 |
| 1995-06-02 | 3,974 | 3,974 | 3,974 | 3,974 | 805 | 3,531.79 |
| 1995-06-01 | 3,974 | 3,984 | 3,974 | 3,984 | 2,114 | 3,540.68 |
| 1995-05-31 | 3,884 | 3,884 | 3,884 | 3,884 | 101 | 3,451.81 |
| 1995-05-30 | 3,954 | 3,974 | 3,954 | 3,974 | 3,724 | 3,531.79 |
| 1995-05-29 | 3,954 | 3,954 | 3,954 | 3,954 | 403 | 3,514.02 |
| 1995-05-26 | 4,123 | 4,123 | 4,033 | 4,033 | 604 | 3,584.23 |
| 1995-05-25 | 4,222 | 4,222 | 4,222 | 4,222 | 403 | 3,752.20 |
| 1995-05-24 | 4,282 | 4,282 | 4,282 | 4,282 | 5,838 | 3,805.52 |
| 1995-05-23 | 4,282 | 4,282 | 4,282 | 4,282 | 5,033 | 3,805.52 |
| 1995-05-22 | 4,282 | 4,282 | 4,282 | 4,282 | 5,033 | 3,805.52 |
| 1995-05-19 | 4,302 | 4,302 | 4,302 | 4,302 | 1,913 | 3,823.29 |
| 1995-05-18 | 4,282 | 4,292 | 4,282 | 4,292 | 5,033 | 3,814.41 |
| 1995-05-17 | 4,282 | 4,282 | 4,282 | 4,282 | 201 | 3,805.52 |
| 1995-05-16 | 4,282 | 4,282 | 4,282 | 4,282 | 604 | 3,805.52 |
| 1995-05-15 | 4,282 | 4,282 | 4,282 | 4,282 | 101 | 3,805.52 |
| 1995-05-11 | 4,272 | 4,282 | 4,272 | 4,282 | 1,007 | 3,805.52 |
| 1995-05-10 | 4,470 | 4,570 | 4,470 | 4,570 | 201 | 4,061.47 |
| 1995-05-09 | 4,461 | 4,470 | 4,461 | 4,470 | 604 | 3,972.60 |
| 1995-05-08 | 4,510 | 4,510 | 4,461 | 4,461 | 302 | 3,964.60 |
| 1995-05-02 | 4,411 | 4,461 | 4,411 | 4,461 | 5,335 | 3,964.60 |
| 1995-05-01 | 4,411 | 4,411 | 4,411 | 4,411 | 1,107 | 3,920.16 |
| 1995-04-28 | 4,411 | 4,411 | 4,411 | 4,411 | 101 | 3,920.16 |
| 1995-04-25 | 4,659 | 4,659 | 4,649 | 4,659 | 1,309 | 4,140.57 |
| 1995-04-24 | 4,659 | 4,659 | 4,659 | 4,659 | 201 | 4,140.57 |
| 1995-04-21 | 4,639 | 4,639 | 4,639 | 4,639 | 3,221 | 4,122.79 |
| 1995-04-20 | 4,570 | 4,619 | 4,540 | 4,540 | 5,838 | 4,034.81 |
| 1995-04-19 | 4,470 | 4,560 | 4,470 | 4,560 | 1,611 | 4,052.58 |
| 1995-04-18 | 4,461 | 4,461 | 4,461 | 4,461 | 302 | 3,964.60 |
| 1995-04-17 | 4,470 | 4,470 | 4,470 | 4,470 | 403 | 3,972.60 |
| 1995-04-14 | 4,232 | 4,480 | 4,232 | 4,480 | 5,033 | 3,981.49 |
| 1995-04-13 | 4,232 | 4,232 | 4,222 | 4,222 | 2,819 | 3,752.20 |
| 1995-04-12 | 4,321 | 4,321 | 4,321 | 4,321 | 201 | 3,840.18 |
| 1995-04-10 | 4,282 | 4,282 | 4,282 | 4,282 | 201 | 3,805.52 |
| 1995-04-07 | 4,371 | 4,371 | 4,282 | 4,282 | 705 | 3,805.52 |
| 1995-04-06 | 4,371 | 4,371 | 4,371 | 4,371 | 1,107 | 3,884.61 |
| 1995-04-05 | 4,371 | 4,371 | 4,371 | 4,371 | 302 | 3,884.61 |
| 1995-04-04 | 4,550 | 4,550 | 4,371 | 4,371 | 805 | 3,884.61 |
| 1995-04-03 | 4,570 | 4,570 | 4,570 | 4,570 | 3,020 | 4,061.47 |
| 1995-03-31 | 4,371 | 4,570 | 4,371 | 4,570 | 8,456 | 4,061.47 |
| 1995-03-29 | 4,321 | 4,371 | 4,321 | 4,371 | 201 | 3,884.61 |
| 1995-03-27 | 4,371 | 4,371 | 4,321 | 4,321 | 403 | 3,840.18 |
| 1995-03-24 | 4,321 | 4,371 | 4,321 | 4,371 | 302 | 3,884.61 |
| 1995-03-23 | 4,371 | 4,371 | 4,371 | 4,371 | 201 | 3,884.61 |
| 1995-03-22 | 4,371 | 4,371 | 4,371 | 4,371 | 101 | 3,884.61 |
| 1995-03-20 | 4,411 | 4,411 | 4,371 | 4,371 | 3,523 | 3,884.61 |
| 1995-03-17 | 4,371 | 4,411 | 4,371 | 4,411 | 2,315 | 3,920.16 |
| 1995-03-16 | 4,371 | 4,371 | 4,371 | 4,371 | 705 | 3,884.61 |
| 1995-03-15 | 4,282 | 4,371 | 4,282 | 4,371 | 201 | 3,884.61 |
| 1995-03-14 | 4,371 | 4,371 | 4,371 | 4,371 | 3,120 | 3,884.61 |
| 1995-03-13 | 4,371 | 4,371 | 4,371 | 4,371 | 503 | 3,884.61 |
| 1995-03-10 | 4,371 | 4,371 | 4,371 | 4,371 | 1,107 | 3,884.61 |
| 1995-03-09 | 4,371 | 4,371 | 4,371 | 4,371 | 201 | 3,884.61 |
| 1995-03-08 | 4,371 | 4,371 | 4,371 | 4,371 | 201 | 3,884.61 |
| 1995-03-07 | 4,371 | 4,381 | 4,371 | 4,381 | 302 | 3,893.50 |
| 1995-03-06 | 4,411 | 4,421 | 4,371 | 4,421 | 4,328 | 3,929.05 |
| 1995-03-02 | 4,470 | 4,560 | 4,470 | 4,560 | 503 | 4,052.58 |
| 1995-03-01 | 4,341 | 4,341 | 4,321 | 4,321 | 705 | 3,840.18 |
| 1995-02-28 | 4,312 | 4,341 | 4,312 | 4,341 | 3,825 | 3,857.95 |
| 1995-02-27 | 4,321 | 4,321 | 4,312 | 4,312 | 906 | 3,832.18 |
| 1995-02-24 | 4,470 | 4,470 | 4,470 | 4,470 | 1,007 | 3,972.60 |
| 1995-02-23 | 4,550 | 4,550 | 4,470 | 4,470 | 503 | 3,972.60 |
| 1995-02-22 | 4,610 | 4,610 | 4,570 | 4,610 | 2,114 | 4,097.02 |
| 1995-02-21 | 4,610 | 4,610 | 4,610 | 4,610 | 3,926 | 4,097.02 |
| 1995-02-20 | 4,768 | 4,768 | 4,768 | 4,768 | 101 | 4,237.44 |
| 1995-02-17 | 4,470 | 4,669 | 4,470 | 4,669 | 503 | 4,149.46 |
| 1995-02-16 | 4,520 | 4,520 | 4,480 | 4,520 | 705 | 4,017.04 |
| 1995-02-15 | 4,520 | 4,520 | 4,520 | 4,520 | 403 | 4,017.04 |
| 1995-02-14 | 4,669 | 4,669 | 4,649 | 4,649 | 201 | 4,131.68 |
| 1995-02-09 | 4,739 | 4,739 | 4,739 | 4,739 | 101 | 4,211.67 |
| 1995-02-08 | 4,739 | 4,739 | 4,669 | 4,709 | 1,107 | 4,185 |
| 1995-02-07 | 4,699 | 4,699 | 4,699 | 4,699 | 101 | 4,176.12 |
| 1995-02-06 | 4,649 | 4,649 | 4,649 | 4,649 | 201 | 4,131.68 |
| 1995-02-03 | 4,768 | 4,768 | 4,768 | 4,768 | 1,309 | 4,237.44 |
| 1995-02-02 | 4,828 | 4,828 | 4,818 | 4,818 | 403 | 4,281.88 |
| 1995-02-01 | 4,768 | 4,768 | 4,768 | 4,768 | 1,007 | 4,237.44 |
| 1995-01-31 | 4,629 | 4,669 | 4,629 | 4,669 | 2,919 | 4,149.46 |
| 1995-01-30 | 4,619 | 4,629 | 4,619 | 4,629 | 1,409 | 4,113.91 |
| 1995-01-27 | 4,659 | 4,659 | 4,659 | 4,659 | 101 | 4,140.57 |
| 1995-01-26 | 4,659 | 4,679 | 4,659 | 4,659 | 5,335 | 4,140.57 |
| 1995-01-25 | 4,659 | 4,659 | 4,659 | 4,659 | 1,107 | 4,140.57 |
| 1995-01-24 | 4,759 | 4,759 | 4,659 | 4,659 | 2,416 | 4,140.57 |
| 1995-01-23 | 4,858 | 4,858 | 4,858 | 4,858 | 101 | 4,317.42 |
| 1995-01-20 | 4,888 | 4,888 | 4,868 | 4,868 | 2,215 | 4,326.31 |
| 1995-01-19 | 4,888 | 4,888 | 4,888 | 4,888 | 201 | 4,344.09 |
| 1995-01-18 | 4,917 | 4,917 | 4,888 | 4,917 | 503 | 4,369.86 |
| 1995-01-17 | 4,888 | 4,888 | 4,888 | 4,888 | 101 | 4,344.09 |
| 1995-01-13 | 4,967 | 4,967 | 4,967 | 4,967 | 503 | 4,414.29 |
| 1995-01-12 | 5,017 | 5,017 | 5,017 | 5,017 | 201 | 4,458.73 |
| 1995-01-11 | 5,017 | 5,037 | 5,017 | 5,037 | 1,913 | 4,476.51 |
| 1995-01-10 | 5,037 | 5,037 | 5,017 | 5,017 | 302 | 4,458.73 |
| 1995-01-09 | 5,037 | 5,037 | 5,017 | 5,017 | 2,215 | 4,458.73 |
| 1995-01-06 | 5,017 | 5,017 | 5,017 | 5,017 | 403 | 4,458.73 |
| 1995-01-05 | 5,076 | 5,076 | 5,037 | 5,037 | 705 | 4,476.51 |
| 1995-01-04 | 5,096 | 5,096 | 5,096 | 5,096 | 201 | 4,528.94 |
分割・併合履歴 ： [1997-03-27]1株→0.994株 [1997-01-28]1株→1.132株 [1989-06-27]1株→1.1株 [1988-03-28]1株→1.1株 [1983-09-27]1株→1.1株
