8572 アコム(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 | 4,150 | 4,320 | 4,150 | 4,320 | 73,900 | 432 |
| 1995-12-28 | 4,180 | 4,180 | 4,150 | 4,150 | 139,500 | 415 |
| 1995-12-27 | 4,130 | 4,200 | 4,120 | 4,180 | 111,400 | 418 |
| 1995-12-26 | 4,140 | 4,140 | 4,100 | 4,110 | 77,200 | 411 |
| 1995-12-25 | 4,140 | 4,150 | 4,100 | 4,140 | 206,200 | 414 |
| 1995-12-22 | 4,130 | 4,150 | 4,100 | 4,120 | 185,400 | 412 |
| 1995-12-21 | 4,120 | 4,160 | 4,120 | 4,120 | 108,600 | 412 |
| 1995-12-20 | 4,090 | 4,170 | 4,060 | 4,130 | 255,600 | 413 |
| 1995-12-19 | 4,090 | 4,110 | 4,050 | 4,100 | 130,400 | 410 |
| 1995-12-18 | 4,180 | 4,180 | 4,080 | 4,130 | 49,300 | 413 |
| 1995-12-15 | 4,330 | 4,330 | 4,150 | 4,200 | 604,700 | 420 |
| 1995-12-14 | 4,300 | 4,350 | 4,250 | 4,350 | 648,400 | 435 |
| 1995-12-13 | 4,180 | 4,410 | 4,180 | 4,380 | 371,100 | 438 |
| 1995-12-12 | 4,050 | 4,110 | 4,050 | 4,070 | 489,700 | 407 |
| 1995-12-11 | 4,000 | 4,200 | 3,960 | 4,160 | 323,000 | 416 |
| 1995-12-08 | 3,670 | 4,000 | 3,670 | 4,000 | 450,500 | 400 |
| 1995-12-07 | 3,520 | 3,670 | 3,500 | 3,670 | 124,400 | 367 |
| 1995-12-06 | 3,460 | 3,530 | 3,460 | 3,480 | 167,300 | 348 |
| 1995-12-05 | 3,480 | 3,520 | 3,450 | 3,450 | 149,000 | 345 |
| 1995-12-04 | 3,470 | 3,480 | 3,400 | 3,400 | 173,900 | 340 |
| 1995-12-01 | 3,500 | 3,500 | 3,480 | 3,490 | 26,100 | 349 |
| 1995-11-30 | 3,530 | 3,530 | 3,490 | 3,490 | 34,000 | 349 |
| 1995-11-29 | 3,560 | 3,560 | 3,500 | 3,560 | 77,300 | 356 |
| 1995-11-28 | 3,580 | 3,600 | 3,550 | 3,560 | 71,200 | 356 |
| 1995-11-27 | 3,570 | 3,610 | 3,570 | 3,580 | 71,700 | 358 |
| 1995-11-24 | 3,590 | 3,590 | 3,540 | 3,570 | 43,100 | 357 |
| 1995-11-22 | 3,550 | 3,570 | 3,480 | 3,550 | 34,500 | 355 |
| 1995-11-21 | 3,500 | 3,590 | 3,410 | 3,550 | 122,100 | 355 |
| 1995-11-20 | 3,450 | 3,470 | 3,440 | 3,450 | 52,100 | 345 |
| 1995-11-17 | 3,400 | 3,400 | 3,350 | 3,370 | 47,200 | 337 |
| 1995-11-16 | 3,370 | 3,410 | 3,360 | 3,400 | 30,100 | 340 |
| 1995-11-15 | 3,390 | 3,390 | 3,350 | 3,390 | 61,600 | 339 |
| 1995-11-14 | 3,430 | 3,430 | 3,350 | 3,390 | 66,600 | 339 |
| 1995-11-13 | 3,440 | 3,440 | 3,400 | 3,420 | 26,000 | 342 |
| 1995-11-10 | 3,450 | 3,450 | 3,370 | 3,370 | 39,300 | 337 |
| 1995-11-09 | 3,500 | 3,550 | 3,460 | 3,460 | 176,300 | 346 |
| 1995-11-08 | 3,540 | 3,600 | 3,500 | 3,540 | 407,300 | 354 |
| 1995-11-07 | 3,430 | 3,520 | 3,430 | 3,490 | 90,900 | 349 |
| 1995-11-06 | 3,410 | 3,480 | 3,400 | 3,430 | 70,500 | 343 |
| 1995-11-02 | 3,360 | 3,400 | 3,360 | 3,390 | 25,300 | 339 |
| 1995-11-01 | 3,350 | 3,400 | 3,340 | 3,350 | 117,200 | 335 |
| 1995-10-31 | 3,300 | 3,330 | 3,260 | 3,330 | 64,800 | 333 |
| 1995-10-30 | 3,250 | 3,310 | 3,230 | 3,300 | 28,700 | 330 |
| 1995-10-27 | 3,260 | 3,270 | 3,250 | 3,250 | 67,400 | 325 |
| 1995-10-26 | 3,250 | 3,270 | 3,230 | 3,250 | 62,300 | 325 |
| 1995-10-25 | 3,250 | 3,290 | 3,250 | 3,270 | 19,100 | 327 |
| 1995-10-24 | 3,300 | 3,310 | 3,260 | 3,270 | 26,500 | 327 |
| 1995-10-23 | 3,270 | 3,270 | 3,260 | 3,260 | 21,900 | 326 |
| 1995-10-20 | 3,250 | 3,300 | 3,250 | 3,270 | 15,900 | 327 |
| 1995-10-19 | 3,300 | 3,300 | 3,190 | 3,270 | 99,400 | 327 |
| 1995-10-18 | 3,320 | 3,320 | 3,260 | 3,300 | 46,900 | 330 |
| 1995-10-17 | 3,320 | 3,330 | 3,310 | 3,320 | 65,100 | 332 |
| 1995-10-16 | 3,320 | 3,330 | 3,310 | 3,320 | 35,600 | 332 |
| 1995-10-13 | 3,350 | 3,350 | 3,310 | 3,310 | 120,100 | 331 |
| 1995-10-12 | 3,280 | 3,380 | 3,280 | 3,350 | 278,200 | 335 |
| 1995-10-11 | 3,290 | 3,290 | 3,250 | 3,280 | 137,100 | 328 |
| 1995-10-09 | 3,290 | 3,300 | 3,250 | 3,280 | 141,600 | 328 |
| 1995-10-06 | 3,310 | 3,320 | 3,240 | 3,290 | 160,900 | 329 |
| 1995-10-05 | 3,200 | 3,320 | 3,180 | 3,320 | 117,700 | 332 |
| 1995-10-04 | 3,150 | 3,230 | 3,130 | 3,200 | 55,400 | 320 |
| 1995-10-03 | 3,180 | 3,200 | 3,110 | 3,120 | 30,000 | 312 |
| 1995-10-02 | 3,200 | 3,220 | 3,170 | 3,180 | 43,000 | 318 |
| 1995-09-29 | 3,350 | 3,350 | 3,230 | 3,230 | 77,700 | 323 |
| 1995-09-28 | 3,300 | 3,350 | 3,300 | 3,320 | 148,100 | 332 |
| 1995-09-27 | 3,200 | 3,270 | 3,200 | 3,240 | 135,200 | 324 |
| 1995-09-26 | 3,150 | 3,200 | 3,150 | 3,200 | 56,100 | 320 |
| 1995-09-25 | 3,150 | 3,150 | 3,100 | 3,140 | 37,600 | 314 |
| 1995-09-22 | 3,110 | 3,150 | 3,100 | 3,100 | 33,500 | 310 |
| 1995-09-21 | 3,240 | 3,260 | 3,190 | 3,190 | 114,500 | 319 |
| 1995-09-20 | 3,310 | 3,310 | 3,250 | 3,290 | 121,800 | 329 |
| 1995-09-19 | 3,270 | 3,300 | 3,180 | 3,260 | 167,800 | 326 |
| 1995-09-18 | 3,200 | 3,270 | 3,190 | 3,250 | 144,100 | 325 |
| 1995-09-14 | 3,100 | 3,140 | 3,090 | 3,130 | 135,000 | 313 |
| 1995-09-13 | 3,020 | 3,050 | 2,990 | 3,050 | 184,000 | 305 |
| 1995-09-12 | 3,000 | 3,010 | 2,970 | 2,980 | 193,500 | 298 |
| 1995-09-11 | 3,100 | 3,100 | 2,970 | 3,040 | 184,800 | 304 |
| 1995-09-08 | 3,150 | 3,250 | 3,080 | 3,100 | 347,300 | 310 |
| 1995-09-07 | 3,060 | 3,150 | 3,010 | 3,120 | 113,600 | 312 |
| 1995-09-06 | 3,100 | 3,150 | 3,010 | 3,010 | 85,200 | 301 |
| 1995-09-05 | 2,910 | 3,050 | 2,910 | 3,000 | 114,800 | 300 |
| 1995-09-04 | 2,950 | 2,950 | 2,880 | 2,880 | 170,200 | 288 |
| 1995-09-01 | 2,800 | 2,920 | 2,770 | 2,870 | 85,800 | 287 |
| 1995-08-31 | 2,830 | 2,840 | 2,750 | 2,820 | 58,000 | 282 |
| 1995-08-30 | 2,900 | 2,900 | 2,840 | 2,890 | 52,000 | 289 |
| 1995-08-29 | 2,890 | 2,910 | 2,880 | 2,880 | 67,400 | 288 |
| 1995-08-28 | 2,880 | 2,900 | 2,870 | 2,880 | 48,600 | 288 |
| 1995-08-25 | 2,940 | 2,940 | 2,880 | 2,880 | 75,500 | 288 |
| 1995-08-24 | 2,900 | 2,940 | 2,880 | 2,900 | 210,200 | 290 |
| 1995-08-23 | 2,900 | 2,990 | 2,870 | 2,990 | 350,000 | 299 |
| 1995-08-22 | 3,060 | 3,060 | 2,670 | 2,800 | 930,200 | 280 |
| 1995-08-21 | 3,130 | 3,130 | 3,000 | 3,060 | 586,100 | 306 |
| 1995-08-18 | 3,060 | 3,100 | 3,040 | 3,080 | 103,200 | 308 |
| 1995-08-17 | 3,200 | 3,200 | 2,990 | 3,060 | 86,600 | 306 |
| 1995-08-16 | 3,410 | 3,490 | 3,350 | 3,400 | 166,700 | 340 |
| 1995-08-15 | 3,100 | 3,350 | 3,100 | 3,340 | 129,000 | 334 |
| 1995-08-14 | 3,040 | 3,050 | 2,960 | 3,050 | 33,000 | 305 |
| 1995-08-11 | 2,950 | 3,050 | 2,950 | 3,050 | 46,800 | 305 |
| 1995-08-10 | 2,950 | 2,950 | 2,920 | 2,930 | 35,900 | 293 |
| 1995-08-09 | 2,950 | 2,970 | 2,930 | 2,950 | 73,200 | 295 |
| 1995-08-08 | 2,950 | 3,000 | 2,950 | 2,990 | 7,800 | 299 |
| 1995-08-07 | 2,950 | 3,000 | 2,950 | 3,000 | 37,000 | 300 |
| 1995-08-04 | 2,970 | 3,000 | 2,970 | 3,000 | 18,800 | 300 |
| 1995-08-03 | 3,060 | 3,060 | 2,970 | 2,970 | 59,300 | 297 |
| 1995-08-02 | 2,960 | 3,050 | 2,960 | 3,040 | 76,000 | 304 |
| 1995-08-01 | 2,990 | 3,080 | 2,960 | 3,080 | 187,100 | 308 |
| 1995-07-31 | 2,940 | 3,000 | 2,940 | 2,990 | 80,000 | 299 |
| 1995-07-28 | 2,830 | 2,920 | 2,830 | 2,920 | 50,000 | 292 |
| 1995-07-27 | 2,850 | 2,850 | 2,800 | 2,810 | 32,000 | 281 |
| 1995-07-26 | 2,810 | 2,820 | 2,780 | 2,780 | 46,000 | 278 |
| 1995-07-25 | 2,990 | 2,990 | 2,800 | 2,800 | 24,000 | 280 |
| 1995-07-24 | 3,020 | 3,030 | 2,980 | 2,990 | 161,000 | 299 |
| 1995-07-21 | 2,920 | 3,030 | 2,920 | 2,990 | 339,000 | 299 |
| 1995-07-20 | 2,740 | 2,930 | 2,730 | 2,910 | 348,000 | 291 |
| 1995-07-19 | 2,730 | 2,780 | 2,730 | 2,750 | 161,000 | 275 |
| 1995-07-18 | 2,680 | 2,740 | 2,680 | 2,730 | 219,000 | 273 |
| 1995-07-17 | 2,650 | 2,660 | 2,580 | 2,660 | 22,000 | 266 |
| 1995-07-14 | 2,700 | 2,700 | 2,650 | 2,670 | 101,000 | 267 |
| 1995-07-13 | 2,680 | 2,700 | 2,670 | 2,700 | 88,000 | 270 |
| 1995-07-12 | 2,700 | 2,700 | 2,610 | 2,690 | 74,000 | 269 |
| 1995-07-11 | 2,690 | 2,700 | 2,660 | 2,700 | 78,000 | 270 |
| 1995-07-10 | 2,660 | 2,710 | 2,650 | 2,690 | 194,000 | 269 |
| 1995-07-07 | 2,460 | 2,600 | 2,460 | 2,600 | 123,000 | 260 |
| 1995-07-06 | 2,430 | 2,450 | 2,420 | 2,440 | 67,000 | 244 |
| 1995-07-05 | 2,420 | 2,440 | 2,410 | 2,420 | 64,000 | 242 |
| 1995-07-04 | 2,440 | 2,460 | 2,430 | 2,460 | 192,000 | 246 |
| 1995-07-03 | 2,450 | 2,450 | 2,410 | 2,430 | 54,000 | 243 |
| 1995-06-30 | 2,450 | 2,450 | 2,430 | 2,450 | 96,000 | 245 |
| 1995-06-29 | 2,460 | 2,460 | 2,410 | 2,430 | 75,000 | 243 |
| 1995-06-28 | 2,450 | 2,450 | 2,420 | 2,420 | 41,000 | 242 |
| 1995-06-27 | 2,450 | 2,450 | 2,430 | 2,450 | 31,000 | 245 |
| 1995-06-26 | 2,450 | 2,450 | 2,420 | 2,430 | 53,000 | 243 |
| 1995-06-23 | 2,430 | 2,430 | 2,410 | 2,420 | 37,000 | 242 |
| 1995-06-22 | 2,390 | 2,400 | 2,380 | 2,400 | 16,000 | 240 |
| 1995-06-21 | 2,390 | 2,400 | 2,350 | 2,400 | 27,000 | 240 |
| 1995-06-20 | 2,400 | 2,400 | 2,380 | 2,400 | 19,000 | 240 |
| 1995-06-19 | 2,350 | 2,390 | 2,350 | 2,380 | 18,000 | 238 |
| 1995-06-16 | 2,380 | 2,420 | 2,380 | 2,380 | 112,000 | 238 |
| 1995-06-15 | 2,380 | 2,380 | 2,300 | 2,380 | 32,000 | 238 |
| 1995-06-14 | 2,350 | 2,380 | 2,290 | 2,380 | 30,000 | 238 |
| 1995-06-13 | 2,440 | 2,450 | 2,260 | 2,350 | 2,365,000 | 235 |
| 1995-06-12 | 2,500 | 2,500 | 2,400 | 2,420 | 2,347,000 | 242 |
| 1995-06-09 | 2,420 | 2,440 | 2,410 | 2,440 | 43,000 | 244 |
| 1995-06-08 | 2,450 | 2,460 | 2,430 | 2,430 | 45,000 | 243 |
| 1995-06-07 | 2,460 | 2,460 | 2,440 | 2,440 | 17,000 | 244 |
| 1995-06-06 | 2,510 | 2,520 | 2,490 | 2,490 | 33,000 | 249 |
| 1995-06-05 | 2,540 | 2,560 | 2,520 | 2,550 | 45,000 | 255 |
| 1995-06-02 | 2,540 | 2,560 | 2,510 | 2,510 | 83,000 | 251 |
| 1995-06-01 | 2,500 | 2,540 | 2,500 | 2,510 | 56,000 | 251 |
| 1995-05-31 | 2,490 | 2,500 | 2,490 | 2,500 | 79,000 | 250 |
| 1995-05-30 | 2,490 | 2,510 | 2,490 | 2,500 | 53,000 | 250 |
| 1995-05-29 | 2,530 | 2,550 | 2,490 | 2,500 | 54,000 | 250 |
| 1995-05-26 | 2,590 | 2,600 | 2,520 | 2,560 | 100,000 | 256 |
| 1995-05-25 | 2,510 | 2,650 | 2,500 | 2,650 | 218,000 | 265 |
| 1995-05-24 | 2,460 | 2,480 | 2,460 | 2,470 | 64,000 | 247 |
| 1995-05-23 | 2,460 | 2,470 | 2,420 | 2,420 | 45,000 | 242 |
| 1995-05-22 | 2,450 | 2,450 | 2,350 | 2,400 | 65,000 | 240 |
| 1995-05-19 | 2,440 | 2,500 | 2,410 | 2,500 | 47,000 | 250 |
| 1995-05-18 | 2,440 | 2,450 | 2,400 | 2,440 | 37,000 | 244 |
| 1995-05-17 | 2,440 | 2,460 | 2,430 | 2,450 | 21,000 | 245 |
| 1995-05-16 | 2,550 | 2,550 | 2,410 | 2,450 | 26,000 | 245 |
| 1995-05-15 | 2,630 | 2,630 | 2,540 | 2,550 | 57,000 | 255 |
| 1995-05-12 | 2,600 | 2,600 | 2,530 | 2,550 | 40,000 | 255 |
| 1995-05-11 | 2,630 | 2,630 | 2,600 | 2,600 | 91,000 | 260 |
| 1995-05-10 | 2,600 | 2,650 | 2,600 | 2,650 | 103,000 | 265 |
| 1995-05-09 | 2,660 | 2,690 | 2,580 | 2,580 | 107,000 | 258 |
| 1995-05-08 | 2,520 | 2,650 | 2,520 | 2,650 | 157,000 | 265 |
| 1995-05-02 | 2,470 | 2,540 | 2,440 | 2,500 | 201,000 | 250 |
| 1995-05-01 | 2,400 | 2,470 | 2,390 | 2,470 | 62,000 | 247 |
| 1995-04-28 | 2,350 | 2,410 | 2,300 | 2,410 | 158,000 | 241 |
| 1995-04-27 | 2,360 | 2,360 | 2,330 | 2,350 | 110,000 | 235 |
| 1995-04-26 | 2,340 | 2,370 | 2,340 | 2,370 | 79,000 | 237 |
| 1995-04-25 | 2,360 | 2,360 | 2,340 | 2,350 | 55,000 | 235 |
| 1995-04-24 | 2,350 | 2,360 | 2,340 | 2,360 | 81,000 | 236 |
| 1995-04-21 | 2,290 | 2,330 | 2,290 | 2,320 | 98,000 | 232 |
| 1995-04-20 | 2,280 | 2,300 | 2,270 | 2,280 | 49,000 | 228 |
| 1995-04-19 | 2,250 | 2,270 | 2,250 | 2,270 | 80,000 | 227 |
| 1995-04-18 | 2,240 | 2,270 | 2,220 | 2,260 | 14,000 | 226 |
| 1995-04-17 | 2,250 | 2,270 | 2,250 | 2,270 | 9,000 | 227 |
| 1995-04-14 | 2,270 | 2,350 | 2,270 | 2,270 | 48,000 | 227 |
| 1995-04-13 | 2,340 | 2,360 | 2,300 | 2,310 | 63,000 | 231 |
| 1995-04-12 | 2,320 | 2,380 | 2,320 | 2,380 | 48,000 | 238 |
| 1995-04-11 | 2,350 | 2,390 | 2,340 | 2,340 | 34,000 | 234 |
| 1995-04-10 | 2,340 | 2,350 | 2,340 | 2,340 | 39,000 | 234 |
| 1995-04-07 | 2,310 | 2,380 | 2,310 | 2,350 | 38,000 | 235 |
| 1995-04-06 | 2,350 | 2,370 | 2,310 | 2,330 | 30,000 | 233 |
| 1995-04-05 | 2,380 | 2,400 | 2,340 | 2,380 | 44,000 | 238 |
| 1995-04-04 | 2,350 | 2,390 | 2,350 | 2,390 | 94,000 | 239 |
| 1995-04-03 | 2,310 | 2,350 | 2,300 | 2,350 | 49,000 | 235 |
| 1995-03-31 | 2,390 | 2,450 | 2,360 | 2,390 | 196,000 | 239 |
| 1995-03-30 | 2,330 | 2,370 | 2,330 | 2,360 | 343,000 | 236 |
| 1995-03-29 | 2,270 | 2,350 | 2,270 | 2,350 | 184,000 | 235 |
| 1995-03-28 | 2,230 | 2,260 | 2,210 | 2,250 | 225,000 | 225 |
| 1995-03-27 | 2,380 | 2,390 | 2,380 | 2,390 | 91,000 | 217.27 |
| 1995-03-24 | 2,400 | 2,400 | 2,380 | 2,380 | 664,000 | 216.36 |
| 1995-03-23 | 2,390 | 2,400 | 2,380 | 2,390 | 760,000 | 217.27 |
| 1995-03-22 | 2,370 | 2,400 | 2,370 | 2,390 | 310,000 | 217.27 |
| 1995-03-20 | 2,350 | 2,370 | 2,340 | 2,370 | 139,000 | 215.46 |
| 1995-03-17 | 2,350 | 2,370 | 2,340 | 2,350 | 223,000 | 213.64 |
| 1995-03-16 | 2,370 | 2,370 | 2,350 | 2,350 | 126,000 | 213.64 |
| 1995-03-15 | 2,340 | 2,380 | 2,340 | 2,360 | 165,000 | 214.55 |
| 1995-03-14 | 2,350 | 2,360 | 2,340 | 2,340 | 242,000 | 212.73 |
| 1995-03-13 | 2,360 | 2,390 | 2,350 | 2,390 | 20,000 | 217.27 |
| 1995-03-10 | 2,360 | 2,400 | 2,360 | 2,400 | 65,000 | 218.18 |
| 1995-03-09 | 2,360 | 2,380 | 2,360 | 2,370 | 62,000 | 215.46 |
| 1995-03-08 | 2,370 | 2,370 | 2,350 | 2,360 | 31,000 | 214.55 |
| 1995-03-07 | 2,370 | 2,390 | 2,360 | 2,380 | 255,000 | 216.36 |
| 1995-03-06 | 2,390 | 2,390 | 2,330 | 2,390 | 59,000 | 217.27 |
| 1995-03-03 | 2,350 | 2,400 | 2,330 | 2,390 | 47,000 | 217.27 |
| 1995-03-02 | 2,310 | 2,390 | 2,310 | 2,370 | 74,000 | 215.46 |
| 1995-03-01 | 2,290 | 2,320 | 2,260 | 2,270 | 30,000 | 206.36 |
| 1995-02-28 | 2,260 | 2,310 | 2,230 | 2,310 | 37,000 | 210 |
| 1995-02-27 | 2,170 | 2,220 | 2,110 | 2,220 | 115,000 | 201.82 |
| 1995-02-24 | 2,250 | 2,250 | 2,250 | 2,250 | 60,000 | 204.55 |
| 1995-02-23 | 2,690 | 2,730 | 2,610 | 2,650 | 128,000 | 240.91 |
| 1995-02-22 | 2,730 | 2,730 | 2,690 | 2,690 | 116,000 | 244.55 |
| 1995-02-21 | 2,850 | 2,850 | 2,740 | 2,780 | 32,000 | 252.73 |
| 1995-02-20 | 2,800 | 2,890 | 2,800 | 2,830 | 13,000 | 257.27 |
| 1995-02-17 | 2,760 | 2,760 | 2,720 | 2,740 | 21,000 | 249.09 |
| 1995-02-16 | 2,870 | 2,900 | 2,760 | 2,760 | 25,000 | 250.91 |
| 1995-02-15 | 2,890 | 2,900 | 2,830 | 2,880 | 26,000 | 261.82 |
| 1995-02-14 | 2,940 | 2,940 | 2,880 | 2,880 | 7,000 | 261.82 |
| 1995-02-13 | 2,930 | 2,930 | 2,900 | 2,900 | 16,000 | 263.64 |
| 1995-02-10 | 2,940 | 2,940 | 2,900 | 2,900 | 14,000 | 263.64 |
| 1995-02-09 | 2,810 | 2,860 | 2,810 | 2,860 | 1,528,000 | 260 |
| 1995-02-08 | 2,800 | 2,820 | 2,800 | 2,800 | 1,525,000 | 254.55 |
| 1995-02-07 | 2,800 | 2,800 | 2,760 | 2,760 | 22,000 | 250.91 |
| 1995-02-06 | 2,800 | 2,810 | 2,780 | 2,810 | 31,000 | 255.46 |
| 1995-02-03 | 2,820 | 2,820 | 2,760 | 2,760 | 14,000 | 250.91 |
| 1995-02-02 | 2,850 | 2,900 | 2,790 | 2,830 | 35,000 | 257.27 |
| 1995-02-01 | 2,760 | 2,850 | 2,760 | 2,840 | 66,000 | 258.18 |
| 1995-01-31 | 2,690 | 2,760 | 2,690 | 2,710 | 66,000 | 246.36 |
| 1995-01-30 | 2,620 | 2,660 | 2,470 | 2,650 | 56,000 | 240.91 |
| 1995-01-27 | 2,710 | 2,730 | 2,650 | 2,650 | 40,000 | 240.91 |
| 1995-01-26 | 2,810 | 2,820 | 2,740 | 2,740 | 80,000 | 249.09 |
| 1995-01-25 | 2,860 | 2,900 | 2,850 | 2,850 | 112,000 | 259.09 |
| 1995-01-24 | 2,900 | 2,900 | 2,850 | 2,850 | 48,000 | 259.09 |
| 1995-01-23 | 3,170 | 3,170 | 2,960 | 2,960 | 34,000 | 269.09 |
| 1995-01-20 | 3,000 | 3,200 | 3,000 | 3,170 | 190,000 | 288.18 |
| 1995-01-19 | 3,150 | 3,150 | 2,990 | 3,040 | 166,000 | 276.36 |
| 1995-01-18 | 3,390 | 3,390 | 3,380 | 3,380 | 6,000 | 307.27 |
| 1995-01-17 | 3,480 | 3,480 | 3,400 | 3,400 | 25,000 | 309.09 |
| 1995-01-13 | 3,580 | 3,590 | 3,460 | 3,500 | 12,000 | 318.18 |
| 1995-01-12 | 3,650 | 3,650 | 3,550 | 3,590 | 63,000 | 326.36 |
| 1995-01-11 | 3,690 | 3,700 | 3,600 | 3,650 | 27,000 | 331.82 |
| 1995-01-10 | 3,700 | 3,720 | 3,690 | 3,700 | 39,000 | 336.36 |
| 1995-01-09 | 3,750 | 3,770 | 3,720 | 3,750 | 12,000 | 340.91 |
| 1995-01-06 | 3,700 | 3,740 | 3,690 | 3,690 | 18,000 | 335.46 |
| 1995-01-05 | 3,700 | 3,700 | 3,690 | 3,700 | 17,000 | 336.36 |
| 1995-01-04 | 3,690 | 3,700 | 3,680 | 3,700 | 30,000 | 336.36 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1995-03-28]1株→1.1株 [1994-03-28]1株→2株
