8511 日本証券金融(株) 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 | 1,500 | 1,510 | 1,470 | 1,480 | 59,000 | 1,480 |
| 1995-12-28 | 1,510 | 1,510 | 1,480 | 1,480 | 59,000 | 1,480 |
| 1995-12-27 | 1,520 | 1,520 | 1,500 | 1,510 | 144,000 | 1,510 |
| 1995-12-26 | 1,510 | 1,520 | 1,500 | 1,520 | 49,000 | 1,520 |
| 1995-12-25 | 1,520 | 1,530 | 1,500 | 1,520 | 90,000 | 1,520 |
| 1995-12-22 | 1,520 | 1,540 | 1,500 | 1,520 | 242,000 | 1,520 |
| 1995-12-21 | 1,460 | 1,500 | 1,460 | 1,500 | 127,000 | 1,500 |
| 1995-12-20 | 1,450 | 1,500 | 1,450 | 1,480 | 187,000 | 1,480 |
| 1995-12-19 | 1,450 | 1,450 | 1,400 | 1,400 | 189,000 | 1,400 |
| 1995-12-18 | 1,500 | 1,510 | 1,490 | 1,490 | 146,000 | 1,490 |
| 1995-12-15 | 1,490 | 1,500 | 1,480 | 1,490 | 133,000 | 1,490 |
| 1995-12-14 | 1,500 | 1,520 | 1,490 | 1,520 | 129,000 | 1,520 |
| 1995-12-13 | 1,510 | 1,530 | 1,500 | 1,500 | 198,000 | 1,500 |
| 1995-12-12 | 1,530 | 1,540 | 1,510 | 1,510 | 295,000 | 1,510 |
| 1995-12-11 | 1,510 | 1,510 | 1,490 | 1,500 | 89,000 | 1,500 |
| 1995-12-08 | 1,520 | 1,520 | 1,480 | 1,490 | 1,879,000 | 1,490 |
| 1995-12-07 | 1,490 | 1,520 | 1,470 | 1,500 | 319,000 | 1,500 |
| 1995-12-06 | 1,470 | 1,510 | 1,470 | 1,500 | 138,000 | 1,500 |
| 1995-12-05 | 1,500 | 1,500 | 1,490 | 1,490 | 121,000 | 1,490 |
| 1995-12-04 | 1,510 | 1,530 | 1,490 | 1,490 | 219,000 | 1,490 |
| 1995-12-01 | 1,460 | 1,520 | 1,450 | 1,490 | 360,000 | 1,490 |
| 1995-11-30 | 1,460 | 1,480 | 1,450 | 1,460 | 139,000 | 1,460 |
| 1995-11-29 | 1,420 | 1,460 | 1,420 | 1,440 | 87,000 | 1,440 |
| 1995-11-28 | 1,440 | 1,470 | 1,430 | 1,460 | 184,000 | 1,460 |
| 1995-11-27 | 1,440 | 1,450 | 1,420 | 1,450 | 211,000 | 1,450 |
| 1995-11-24 | 1,390 | 1,390 | 1,330 | 1,350 | 41,000 | 1,350 |
| 1995-11-22 | 1,420 | 1,420 | 1,380 | 1,380 | 65,000 | 1,380 |
| 1995-11-21 | 1,400 | 1,440 | 1,400 | 1,400 | 230,000 | 1,400 |
| 1995-11-20 | 1,390 | 1,420 | 1,380 | 1,410 | 208,000 | 1,410 |
| 1995-11-17 | 1,380 | 1,390 | 1,350 | 1,390 | 173,000 | 1,390 |
| 1995-11-16 | 1,320 | 1,370 | 1,320 | 1,340 | 152,000 | 1,340 |
| 1995-11-15 | 1,360 | 1,360 | 1,320 | 1,320 | 58,000 | 1,320 |
| 1995-11-14 | 1,350 | 1,350 | 1,320 | 1,320 | 35,000 | 1,320 |
| 1995-11-13 | 1,320 | 1,320 | 1,290 | 1,310 | 73,000 | 1,310 |
| 1995-11-10 | 1,300 | 1,320 | 1,290 | 1,300 | 143,000 | 1,300 |
| 1995-11-09 | 1,300 | 1,360 | 1,290 | 1,290 | 103,000 | 1,290 |
| 1995-11-08 | 1,290 | 1,330 | 1,280 | 1,280 | 76,000 | 1,280 |
| 1995-11-07 | 1,300 | 1,350 | 1,300 | 1,310 | 27,000 | 1,310 |
| 1995-11-06 | 1,340 | 1,380 | 1,290 | 1,290 | 162,000 | 1,290 |
| 1995-11-02 | 1,250 | 1,340 | 1,250 | 1,340 | 215,000 | 1,340 |
| 1995-11-01 | 1,260 | 1,260 | 1,220 | 1,230 | 256,000 | 1,230 |
| 1995-10-31 | 1,300 | 1,300 | 1,260 | 1,280 | 147,000 | 1,280 |
| 1995-10-30 | 1,270 | 1,310 | 1,270 | 1,300 | 63,000 | 1,300 |
| 1995-10-27 | 1,300 | 1,310 | 1,260 | 1,260 | 264,000 | 1,260 |
| 1995-10-26 | 1,370 | 1,370 | 1,330 | 1,340 | 157,000 | 1,340 |
| 1995-10-25 | 1,380 | 1,390 | 1,360 | 1,370 | 28,000 | 1,370 |
| 1995-10-24 | 1,390 | 1,420 | 1,380 | 1,380 | 107,000 | 1,380 |
| 1995-10-23 | 1,380 | 1,400 | 1,380 | 1,400 | 68,000 | 1,400 |
| 1995-10-20 | 1,390 | 1,420 | 1,390 | 1,400 | 78,000 | 1,400 |
| 1995-10-19 | 1,390 | 1,400 | 1,360 | 1,360 | 87,000 | 1,360 |
| 1995-10-18 | 1,370 | 1,400 | 1,360 | 1,390 | 85,000 | 1,390 |
| 1995-10-17 | 1,400 | 1,410 | 1,360 | 1,370 | 120,000 | 1,370 |
| 1995-10-16 | 1,400 | 1,440 | 1,400 | 1,420 | 92,000 | 1,420 |
| 1995-10-13 | 1,390 | 1,410 | 1,380 | 1,390 | 279,000 | 1,390 |
| 1995-10-12 | 1,430 | 1,430 | 1,400 | 1,410 | 76,000 | 1,410 |
| 1995-10-11 | 1,440 | 1,440 | 1,400 | 1,400 | 93,000 | 1,400 |
| 1995-10-09 | 1,450 | 1,450 | 1,400 | 1,400 | 86,000 | 1,400 |
| 1995-10-06 | 1,440 | 1,450 | 1,410 | 1,430 | 179,000 | 1,430 |
| 1995-10-05 | 1,440 | 1,440 | 1,400 | 1,410 | 52,000 | 1,410 |
| 1995-10-04 | 1,400 | 1,450 | 1,400 | 1,400 | 113,000 | 1,400 |
| 1995-10-03 | 1,390 | 1,440 | 1,380 | 1,390 | 139,000 | 1,390 |
| 1995-10-02 | 1,450 | 1,450 | 1,380 | 1,380 | 100,000 | 1,380 |
| 1995-09-29 | 1,470 | 1,470 | 1,400 | 1,430 | 137,000 | 1,430 |
| 1995-09-28 | 1,470 | 1,500 | 1,420 | 1,440 | 71,000 | 1,440 |
| 1995-09-27 | 1,400 | 1,480 | 1,390 | 1,480 | 97,000 | 1,480 |
| 1995-09-26 | 1,400 | 1,460 | 1,390 | 1,440 | 90,000 | 1,440 |
| 1995-09-25 | 1,430 | 1,430 | 1,350 | 1,350 | 443,000 | 1,350 |
| 1995-09-22 | 1,360 | 1,390 | 1,350 | 1,350 | 151,000 | 1,350 |
| 1995-09-21 | 1,430 | 1,440 | 1,390 | 1,400 | 531,000 | 1,400 |
| 1995-09-20 | 1,580 | 1,580 | 1,410 | 1,440 | 604,000 | 1,440 |
| 1995-09-19 | 1,520 | 1,570 | 1,520 | 1,570 | 526,000 | 1,570 |
| 1995-09-18 | 1,530 | 1,570 | 1,530 | 1,550 | 651,000 | 1,550 |
| 1995-09-14 | 1,420 | 1,530 | 1,410 | 1,530 | 601,000 | 1,530 |
| 1995-09-13 | 1,410 | 1,410 | 1,370 | 1,380 | 168,000 | 1,380 |
| 1995-09-12 | 1,380 | 1,400 | 1,350 | 1,370 | 344,000 | 1,370 |
| 1995-09-11 | 1,320 | 1,380 | 1,320 | 1,380 | 217,000 | 1,380 |
| 1995-09-08 | 1,320 | 1,360 | 1,260 | 1,340 | 2,595,000 | 1,340 |
| 1995-09-07 | 1,250 | 1,260 | 1,230 | 1,240 | 127,000 | 1,240 |
| 1995-09-06 | 1,300 | 1,300 | 1,240 | 1,240 | 106,000 | 1,240 |
| 1995-09-05 | 1,240 | 1,330 | 1,240 | 1,290 | 149,000 | 1,290 |
| 1995-09-04 | 1,300 | 1,310 | 1,230 | 1,250 | 146,000 | 1,250 |
| 1995-09-01 | 1,260 | 1,310 | 1,250 | 1,300 | 107,000 | 1,300 |
| 1995-08-31 | 1,310 | 1,310 | 1,270 | 1,300 | 104,000 | 1,300 |
| 1995-08-30 | 1,350 | 1,350 | 1,320 | 1,330 | 200,000 | 1,330 |
| 1995-08-29 | 1,290 | 1,360 | 1,250 | 1,360 | 108,000 | 1,360 |
| 1995-08-28 | 1,220 | 1,290 | 1,210 | 1,290 | 103,000 | 1,290 |
| 1995-08-25 | 1,280 | 1,280 | 1,230 | 1,250 | 101,000 | 1,250 |
| 1995-08-24 | 1,270 | 1,290 | 1,250 | 1,270 | 196,000 | 1,270 |
| 1995-08-23 | 1,300 | 1,300 | 1,250 | 1,250 | 98,000 | 1,250 |
| 1995-08-22 | 1,300 | 1,300 | 1,280 | 1,290 | 171,000 | 1,290 |
| 1995-08-21 | 1,310 | 1,310 | 1,270 | 1,300 | 86,000 | 1,300 |
| 1995-08-18 | 1,300 | 1,320 | 1,270 | 1,320 | 312,000 | 1,320 |
| 1995-08-17 | 1,340 | 1,360 | 1,290 | 1,320 | 379,000 | 1,320 |
| 1995-08-16 | 1,350 | 1,380 | 1,330 | 1,360 | 1,592,000 | 1,360 |
| 1995-08-15 | 1,180 | 1,260 | 1,170 | 1,250 | 876,000 | 1,250 |
| 1995-08-14 | 1,190 | 1,220 | 1,180 | 1,190 | 90,000 | 1,190 |
| 1995-08-11 | 1,200 | 1,200 | 1,160 | 1,170 | 460,000 | 1,170 |
| 1995-08-10 | 1,170 | 1,180 | 1,160 | 1,160 | 170,000 | 1,160 |
| 1995-08-09 | 1,200 | 1,210 | 1,170 | 1,170 | 129,000 | 1,170 |
| 1995-08-08 | 1,190 | 1,220 | 1,170 | 1,220 | 116,000 | 1,220 |
| 1995-08-07 | 1,230 | 1,230 | 1,170 | 1,170 | 95,000 | 1,170 |
| 1995-08-04 | 1,210 | 1,240 | 1,170 | 1,220 | 94,000 | 1,220 |
| 1995-08-03 | 1,230 | 1,240 | 1,210 | 1,210 | 236,000 | 1,210 |
| 1995-08-02 | 1,160 | 1,210 | 1,160 | 1,200 | 137,000 | 1,200 |
| 1995-08-01 | 1,160 | 1,200 | 1,160 | 1,170 | 119,000 | 1,170 |
| 1995-07-31 | 1,200 | 1,220 | 1,160 | 1,160 | 230,000 | 1,160 |
| 1995-07-28 | 1,170 | 1,220 | 1,170 | 1,200 | 125,000 | 1,200 |
| 1995-07-27 | 1,180 | 1,240 | 1,180 | 1,230 | 169,000 | 1,230 |
| 1995-07-26 | 1,150 | 1,200 | 1,150 | 1,200 | 87,000 | 1,200 |
| 1995-07-25 | 1,160 | 1,190 | 1,150 | 1,150 | 73,000 | 1,150 |
| 1995-07-24 | 1,180 | 1,200 | 1,140 | 1,190 | 68,000 | 1,190 |
| 1995-07-21 | 1,210 | 1,220 | 1,190 | 1,200 | 166,000 | 1,200 |
| 1995-07-20 | 1,190 | 1,200 | 1,180 | 1,190 | 142,000 | 1,190 |
| 1995-07-19 | 1,200 | 1,220 | 1,170 | 1,220 | 149,000 | 1,220 |
| 1995-07-18 | 1,250 | 1,250 | 1,180 | 1,180 | 117,000 | 1,180 |
| 1995-07-17 | 1,200 | 1,250 | 1,200 | 1,230 | 184,000 | 1,230 |
| 1995-07-14 | 1,250 | 1,250 | 1,150 | 1,160 | 326,000 | 1,160 |
| 1995-07-13 | 1,250 | 1,250 | 1,190 | 1,210 | 266,000 | 1,210 |
| 1995-07-12 | 1,220 | 1,270 | 1,210 | 1,250 | 293,000 | 1,250 |
| 1995-07-11 | 1,170 | 1,230 | 1,160 | 1,200 | 347,000 | 1,200 |
| 1995-07-10 | 1,200 | 1,240 | 1,160 | 1,160 | 740,000 | 1,160 |
| 1995-07-07 | 1,100 | 1,100 | 1,100 | 1,100 | 291,000 | 1,100 |
| 1995-07-06 | 998 | 998 | 965 | 982 | 83,000 | 982 |
| 1995-07-05 | 980 | 1,010 | 974 | 997 | 78,000 | 997 |
| 1995-07-04 | 953 | 998 | 951 | 998 | 55,000 | 998 |
| 1995-07-03 | 950 | 960 | 950 | 953 | 146,000 | 953 |
| 1995-06-30 | 961 | 978 | 950 | 950 | 154,000 | 950 |
| 1995-06-29 | 999 | 1,020 | 966 | 969 | 226,000 | 969 |
| 1995-06-28 | 957 | 991 | 955 | 969 | 132,000 | 969 |
| 1995-06-27 | 1,030 | 1,030 | 970 | 975 | 166,000 | 975 |
| 1995-06-26 | 1,040 | 1,050 | 1,030 | 1,030 | 104,000 | 1,030 |
| 1995-06-23 | 960 | 1,010 | 958 | 1,010 | 164,000 | 1,010 |
| 1995-06-22 | 960 | 960 | 948 | 951 | 207,000 | 951 |
| 1995-06-21 | 960 | 995 | 953 | 980 | 154,000 | 980 |
| 1995-06-20 | 981 | 981 | 950 | 954 | 133,000 | 954 |
| 1995-06-19 | 976 | 985 | 976 | 976 | 123,000 | 976 |
| 1995-06-16 | 999 | 999 | 974 | 974 | 191,000 | 974 |
| 1995-06-15 | 982 | 982 | 948 | 970 | 296,000 | 970 |
| 1995-06-14 | 971 | 1,010 | 971 | 1,000 | 123,000 | 1,000 |
| 1995-06-13 | 980 | 990 | 970 | 970 | 193,000 | 970 |
| 1995-06-12 | 1,000 | 1,000 | 970 | 980 | 182,000 | 980 |
| 1995-06-09 | 1,030 | 1,040 | 1,010 | 1,010 | 1,205,000 | 1,010 |
| 1995-06-08 | 1,130 | 1,130 | 1,080 | 1,080 | 77,000 | 1,080 |
| 1995-06-07 | 1,120 | 1,140 | 1,110 | 1,110 | 65,000 | 1,110 |
| 1995-06-06 | 1,140 | 1,150 | 1,110 | 1,140 | 162,000 | 1,140 |
| 1995-06-05 | 1,130 | 1,150 | 1,120 | 1,150 | 115,000 | 1,150 |
| 1995-06-02 | 1,120 | 1,140 | 1,110 | 1,130 | 160,000 | 1,130 |
| 1995-06-01 | 1,080 | 1,100 | 1,080 | 1,100 | 105,000 | 1,100 |
| 1995-05-31 | 1,100 | 1,100 | 1,050 | 1,060 | 198,000 | 1,060 |
| 1995-05-30 | 1,080 | 1,120 | 1,080 | 1,110 | 114,000 | 1,110 |
| 1995-05-29 | 1,060 | 1,090 | 1,060 | 1,070 | 156,000 | 1,070 |
| 1995-05-26 | 1,100 | 1,100 | 1,060 | 1,090 | 262,000 | 1,090 |
| 1995-05-25 | 1,170 | 1,180 | 1,110 | 1,120 | 275,000 | 1,120 |
| 1995-05-24 | 1,170 | 1,180 | 1,160 | 1,180 | 91,000 | 1,180 |
| 1995-05-23 | 1,180 | 1,190 | 1,170 | 1,180 | 120,000 | 1,180 |
| 1995-05-22 | 1,180 | 1,180 | 1,160 | 1,170 | 144,000 | 1,170 |
| 1995-05-19 | 1,180 | 1,210 | 1,180 | 1,210 | 251,000 | 1,210 |
| 1995-05-18 | 1,220 | 1,220 | 1,190 | 1,200 | 187,000 | 1,200 |
| 1995-05-17 | 1,210 | 1,240 | 1,210 | 1,240 | 145,000 | 1,240 |
| 1995-05-16 | 1,240 | 1,240 | 1,220 | 1,230 | 106,000 | 1,230 |
| 1995-05-15 | 1,230 | 1,250 | 1,220 | 1,250 | 200,000 | 1,250 |
| 1995-05-12 | 1,270 | 1,290 | 1,250 | 1,270 | 360,000 | 1,270 |
| 1995-05-11 | 1,310 | 1,330 | 1,250 | 1,250 | 119,000 | 1,250 |
| 1995-05-10 | 1,330 | 1,340 | 1,330 | 1,330 | 157,000 | 1,330 |
| 1995-05-09 | 1,360 | 1,360 | 1,340 | 1,340 | 153,000 | 1,340 |
| 1995-05-08 | 1,350 | 1,370 | 1,310 | 1,310 | 167,000 | 1,310 |
| 1995-05-02 | 1,300 | 1,360 | 1,280 | 1,360 | 176,000 | 1,360 |
| 1995-05-01 | 1,320 | 1,320 | 1,280 | 1,320 | 37,000 | 1,320 |
| 1995-04-28 | 1,340 | 1,340 | 1,320 | 1,320 | 560,000 | 1,320 |
| 1995-04-27 | 1,350 | 1,350 | 1,330 | 1,340 | 115,000 | 1,340 |
| 1995-04-26 | 1,310 | 1,330 | 1,300 | 1,330 | 81,000 | 1,330 |
| 1995-04-25 | 1,320 | 1,350 | 1,320 | 1,330 | 227,000 | 1,330 |
| 1995-04-24 | 1,310 | 1,320 | 1,300 | 1,300 | 91,000 | 1,300 |
| 1995-04-21 | 1,280 | 1,310 | 1,280 | 1,310 | 276,000 | 1,310 |
| 1995-04-20 | 1,230 | 1,260 | 1,210 | 1,260 | 319,000 | 1,260 |
| 1995-04-19 | 1,190 | 1,220 | 1,170 | 1,210 | 276,000 | 1,210 |
| 1995-04-18 | 1,230 | 1,230 | 1,190 | 1,210 | 77,000 | 1,210 |
| 1995-04-17 | 1,150 | 1,250 | 1,140 | 1,250 | 148,000 | 1,250 |
| 1995-04-14 | 1,240 | 1,280 | 1,170 | 1,170 | 449,000 | 1,170 |
| 1995-04-13 | 1,240 | 1,270 | 1,220 | 1,230 | 120,000 | 1,230 |
| 1995-04-12 | 1,230 | 1,250 | 1,220 | 1,230 | 174,000 | 1,230 |
| 1995-04-11 | 1,260 | 1,280 | 1,210 | 1,230 | 153,000 | 1,230 |
| 1995-04-10 | 1,180 | 1,280 | 1,180 | 1,250 | 160,000 | 1,250 |
| 1995-04-07 | 1,170 | 1,220 | 1,170 | 1,220 | 127,000 | 1,220 |
| 1995-04-06 | 1,170 | 1,210 | 1,150 | 1,170 | 122,000 | 1,170 |
| 1995-04-05 | 1,160 | 1,190 | 1,140 | 1,190 | 188,000 | 1,190 |
| 1995-04-04 | 1,170 | 1,180 | 1,110 | 1,150 | 255,000 | 1,150 |
| 1995-04-03 | 1,190 | 1,200 | 1,120 | 1,150 | 392,000 | 1,150 |
| 1995-03-31 | 1,300 | 1,320 | 1,210 | 1,210 | 327,000 | 1,210 |
| 1995-03-30 | 1,290 | 1,330 | 1,270 | 1,270 | 57,000 | 1,270 |
| 1995-03-29 | 1,340 | 1,350 | 1,320 | 1,350 | 427,000 | 1,350 |
| 1995-03-28 | 1,290 | 1,330 | 1,280 | 1,320 | 172,000 | 1,320 |
| 1995-03-27 | 1,240 | 1,280 | 1,230 | 1,280 | 2,986,000 | 1,280 |
| 1995-03-24 | 1,220 | 1,240 | 1,200 | 1,240 | 749,000 | 1,240 |
| 1995-03-23 | 1,280 | 1,300 | 1,250 | 1,260 | 3,053,000 | 1,260 |
| 1995-03-22 | 1,260 | 1,300 | 1,240 | 1,270 | 855,000 | 1,270 |
| 1995-03-20 | 1,300 | 1,300 | 1,240 | 1,240 | 792,000 | 1,240 |
| 1995-03-17 | 1,320 | 1,320 | 1,270 | 1,290 | 96,000 | 1,290 |
| 1995-03-16 | 1,320 | 1,320 | 1,280 | 1,280 | 631,000 | 1,280 |
| 1995-03-15 | 1,270 | 1,340 | 1,270 | 1,310 | 248,000 | 1,310 |
| 1995-03-14 | 1,330 | 1,330 | 1,250 | 1,260 | 105,000 | 1,260 |
| 1995-03-13 | 1,250 | 1,340 | 1,230 | 1,340 | 286,000 | 1,340 |
| 1995-03-10 | 1,290 | 1,320 | 1,240 | 1,300 | 1,445,000 | 1,300 |
| 1995-03-09 | 1,300 | 1,340 | 1,290 | 1,290 | 130,000 | 1,290 |
| 1995-03-08 | 1,300 | 1,320 | 1,250 | 1,260 | 172,000 | 1,260 |
| 1995-03-07 | 1,320 | 1,330 | 1,310 | 1,310 | 90,000 | 1,310 |
| 1995-03-06 | 1,320 | 1,350 | 1,320 | 1,330 | 49,000 | 1,330 |
| 1995-03-03 | 1,320 | 1,350 | 1,320 | 1,320 | 100,000 | 1,320 |
| 1995-03-02 | 1,360 | 1,400 | 1,320 | 1,320 | 248,000 | 1,320 |
| 1995-03-01 | 1,370 | 1,390 | 1,280 | 1,330 | 314,000 | 1,330 |
| 1995-02-28 | 1,380 | 1,440 | 1,370 | 1,370 | 285,000 | 1,370 |
| 1995-02-27 | 1,370 | 1,390 | 1,350 | 1,390 | 197,000 | 1,390 |
| 1995-02-24 | 1,470 | 1,470 | 1,420 | 1,420 | 192,000 | 1,420 |
| 1995-02-23 | 1,490 | 1,490 | 1,450 | 1,470 | 167,000 | 1,470 |
| 1995-02-22 | 1,500 | 1,510 | 1,480 | 1,480 | 210,000 | 1,480 |
| 1995-02-21 | 1,510 | 1,540 | 1,510 | 1,520 | 228,000 | 1,520 |
| 1995-02-20 | 1,510 | 1,520 | 1,490 | 1,520 | 87,000 | 1,520 |
| 1995-02-17 | 1,470 | 1,550 | 1,470 | 1,490 | 323,000 | 1,490 |
| 1995-02-16 | 1,540 | 1,540 | 1,480 | 1,480 | 201,000 | 1,480 |
| 1995-02-15 | 1,510 | 1,510 | 1,490 | 1,510 | 92,000 | 1,510 |
| 1995-02-14 | 1,540 | 1,540 | 1,500 | 1,510 | 86,000 | 1,510 |
| 1995-02-13 | 1,570 | 1,600 | 1,540 | 1,540 | 92,000 | 1,540 |
| 1995-02-10 | 1,570 | 1,570 | 1,490 | 1,540 | 389,000 | 1,540 |
| 1995-02-09 | 1,580 | 1,580 | 1,520 | 1,570 | 63,000 | 1,570 |
| 1995-02-08 | 1,600 | 1,600 | 1,530 | 1,590 | 177,000 | 1,590 |
| 1995-02-07 | 1,600 | 1,600 | 1,580 | 1,600 | 103,000 | 1,600 |
| 1995-02-06 | 1,600 | 1,610 | 1,590 | 1,600 | 70,000 | 1,600 |
| 1995-02-03 | 1,610 | 1,610 | 1,550 | 1,600 | 170,000 | 1,600 |
| 1995-02-02 | 1,630 | 1,650 | 1,630 | 1,640 | 85,000 | 1,640 |
| 1995-02-01 | 1,660 | 1,670 | 1,650 | 1,660 | 124,000 | 1,660 |
| 1995-01-31 | 1,620 | 1,670 | 1,610 | 1,670 | 411,000 | 1,670 |
| 1995-01-30 | 1,470 | 1,600 | 1,470 | 1,590 | 420,000 | 1,590 |
| 1995-01-27 | 1,490 | 1,490 | 1,450 | 1,470 | 303,000 | 1,470 |
| 1995-01-26 | 1,500 | 1,540 | 1,500 | 1,500 | 131,000 | 1,500 |
| 1995-01-25 | 1,500 | 1,520 | 1,480 | 1,500 | 191,000 | 1,500 |
| 1995-01-24 | 1,460 | 1,500 | 1,410 | 1,460 | 152,000 | 1,460 |
| 1995-01-23 | 1,630 | 1,630 | 1,450 | 1,450 | 190,000 | 1,450 |
| 1995-01-20 | 1,650 | 1,650 | 1,630 | 1,640 | 198,000 | 1,640 |
| 1995-01-19 | 1,670 | 1,670 | 1,640 | 1,660 | 171,000 | 1,660 |
| 1995-01-18 | 1,630 | 1,640 | 1,610 | 1,640 | 118,000 | 1,640 |
| 1995-01-17 | 1,660 | 1,660 | 1,630 | 1,630 | 183,000 | 1,630 |
| 1995-01-13 | 1,690 | 1,690 | 1,640 | 1,660 | 807,000 | 1,660 |
| 1995-01-12 | 1,670 | 1,670 | 1,640 | 1,660 | 48,000 | 1,660 |
| 1995-01-11 | 1,650 | 1,670 | 1,640 | 1,670 | 127,000 | 1,670 |
| 1995-01-10 | 1,610 | 1,640 | 1,610 | 1,630 | 122,000 | 1,630 |
| 1995-01-09 | 1,630 | 1,640 | 1,620 | 1,630 | 152,000 | 1,630 |
| 1995-01-06 | 1,630 | 1,630 | 1,620 | 1,630 | 44,000 | 1,630 |
| 1995-01-05 | 1,640 | 1,640 | 1,630 | 1,630 | 51,000 | 1,630 |
| 1995-01-04 | 1,650 | 1,650 | 1,630 | 1,630 | 9,000 | 1,630 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-07-28]1株→1.14株
