8591 オリックス(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 | 4,240 | 4,250 | 4,180 | 4,250 | 16,900 | 354.17 |
| 1995-12-28 | 4,250 | 4,260 | 4,230 | 4,250 | 66,100 | 354.17 |
| 1995-12-27 | 4,270 | 4,270 | 4,230 | 4,250 | 152,000 | 354.17 |
| 1995-12-26 | 4,270 | 4,270 | 4,250 | 4,270 | 25,600 | 355.83 |
| 1995-12-25 | 4,310 | 4,350 | 4,270 | 4,270 | 143,700 | 355.83 |
| 1995-12-22 | 4,200 | 4,380 | 4,180 | 4,310 | 355,600 | 359.17 |
| 1995-12-21 | 4,200 | 4,230 | 4,140 | 4,230 | 115,300 | 352.50 |
| 1995-12-20 | 4,130 | 4,200 | 4,120 | 4,160 | 91,800 | 346.67 |
| 1995-12-19 | 4,180 | 4,180 | 4,000 | 4,080 | 77,600 | 340 |
| 1995-12-18 | 4,200 | 4,200 | 4,160 | 4,180 | 51,100 | 348.33 |
| 1995-12-15 | 4,200 | 4,200 | 4,180 | 4,200 | 73,800 | 350 |
| 1995-12-14 | 4,200 | 4,210 | 4,170 | 4,210 | 53,400 | 350.83 |
| 1995-12-13 | 4,180 | 4,200 | 4,100 | 4,170 | 29,400 | 347.50 |
| 1995-12-12 | 4,200 | 4,200 | 4,170 | 4,180 | 24,700 | 348.33 |
| 1995-12-11 | 4,200 | 4,210 | 4,190 | 4,200 | 41,500 | 350 |
| 1995-12-08 | 4,190 | 4,220 | 4,190 | 4,190 | 180,000 | 349.17 |
| 1995-12-07 | 4,200 | 4,210 | 4,110 | 4,180 | 67,000 | 348.33 |
| 1995-12-06 | 4,220 | 4,250 | 4,200 | 4,200 | 132,700 | 350 |
| 1995-12-05 | 4,190 | 4,300 | 4,190 | 4,220 | 200,900 | 351.67 |
| 1995-12-04 | 4,120 | 4,220 | 4,120 | 4,200 | 134,800 | 350 |
| 1995-12-01 | 4,100 | 4,150 | 4,050 | 4,120 | 236,100 | 343.33 |
| 1995-11-30 | 4,000 | 4,200 | 4,000 | 4,200 | 107,600 | 350 |
| 1995-11-29 | 4,000 | 4,020 | 3,980 | 4,000 | 132,600 | 333.33 |
| 1995-11-28 | 4,000 | 4,000 | 3,970 | 4,000 | 26,500 | 333.33 |
| 1995-11-27 | 3,920 | 4,020 | 3,920 | 4,020 | 56,500 | 335 |
| 1995-11-24 | 3,850 | 3,920 | 3,840 | 3,920 | 26,300 | 326.67 |
| 1995-11-22 | 3,800 | 3,980 | 3,790 | 3,950 | 138,300 | 329.17 |
| 1995-11-21 | 3,900 | 3,920 | 3,870 | 3,870 | 89,400 | 322.50 |
| 1995-11-20 | 3,990 | 4,000 | 3,900 | 3,900 | 71,700 | 325 |
| 1995-11-17 | 3,990 | 4,010 | 3,980 | 3,990 | 116,000 | 332.50 |
| 1995-11-16 | 3,900 | 3,990 | 3,880 | 3,990 | 55,700 | 332.50 |
| 1995-11-15 | 3,900 | 3,900 | 3,830 | 3,830 | 25,200 | 319.17 |
| 1995-11-14 | 4,020 | 4,030 | 3,870 | 3,870 | 127,700 | 322.50 |
| 1995-11-13 | 3,990 | 4,050 | 3,970 | 4,010 | 266,000 | 334.17 |
| 1995-11-10 | 3,840 | 3,860 | 3,820 | 3,860 | 242,800 | 321.67 |
| 1995-11-09 | 3,750 | 3,800 | 3,740 | 3,760 | 421,200 | 313.33 |
| 1995-11-08 | 3,600 | 3,740 | 3,590 | 3,730 | 145,400 | 310.83 |
| 1995-11-07 | 3,590 | 3,590 | 3,580 | 3,590 | 35,200 | 299.17 |
| 1995-11-06 | 3,590 | 3,610 | 3,580 | 3,580 | 84,100 | 298.33 |
| 1995-11-02 | 3,640 | 3,640 | 3,580 | 3,590 | 138,000 | 299.17 |
| 1995-11-01 | 3,600 | 3,640 | 3,590 | 3,620 | 39,700 | 301.67 |
| 1995-10-31 | 3,600 | 3,610 | 3,570 | 3,600 | 110,500 | 300 |
| 1995-10-30 | 3,600 | 3,600 | 3,570 | 3,600 | 52,400 | 300 |
| 1995-10-27 | 3,580 | 3,580 | 3,440 | 3,560 | 37,200 | 296.67 |
| 1995-10-26 | 3,530 | 3,590 | 3,530 | 3,590 | 62,900 | 299.17 |
| 1995-10-25 | 3,540 | 3,590 | 3,540 | 3,580 | 90,500 | 298.33 |
| 1995-10-24 | 3,600 | 3,600 | 3,590 | 3,590 | 52,300 | 299.17 |
| 1995-10-23 | 3,600 | 3,610 | 3,570 | 3,600 | 71,500 | 300 |
| 1995-10-20 | 3,600 | 3,630 | 3,570 | 3,620 | 152,500 | 301.67 |
| 1995-10-19 | 3,620 | 3,650 | 3,600 | 3,620 | 269,600 | 301.67 |
| 1995-10-18 | 3,640 | 3,640 | 3,620 | 3,620 | 54,200 | 301.67 |
| 1995-10-17 | 3,640 | 3,640 | 3,620 | 3,640 | 21,700 | 303.33 |
| 1995-10-16 | 3,650 | 3,660 | 3,630 | 3,630 | 23,800 | 302.50 |
| 1995-10-13 | 3,650 | 3,690 | 3,650 | 3,680 | 60,500 | 306.67 |
| 1995-10-12 | 3,650 | 3,670 | 3,640 | 3,670 | 106,500 | 305.83 |
| 1995-10-11 | 3,660 | 3,660 | 3,620 | 3,650 | 56,000 | 304.17 |
| 1995-10-09 | 3,680 | 3,680 | 3,640 | 3,650 | 24,100 | 304.17 |
| 1995-10-06 | 3,670 | 3,690 | 3,650 | 3,690 | 62,700 | 307.50 |
| 1995-10-05 | 3,680 | 3,680 | 3,650 | 3,680 | 86,000 | 306.67 |
| 1995-10-04 | 3,680 | 3,680 | 3,640 | 3,660 | 82,400 | 305 |
| 1995-10-03 | 3,630 | 3,650 | 3,600 | 3,650 | 46,700 | 304.17 |
| 1995-10-02 | 3,630 | 3,630 | 3,580 | 3,630 | 47,300 | 302.50 |
| 1995-09-29 | 3,600 | 3,650 | 3,600 | 3,650 | 41,300 | 304.17 |
| 1995-09-28 | 3,580 | 3,620 | 3,560 | 3,600 | 90,500 | 300 |
| 1995-09-27 | 3,530 | 3,580 | 3,510 | 3,580 | 96,900 | 298.33 |
| 1995-09-26 | 3,510 | 3,540 | 3,500 | 3,530 | 60,200 | 294.17 |
| 1995-09-25 | 3,430 | 3,520 | 3,400 | 3,510 | 60,800 | 292.50 |
| 1995-09-22 | 3,480 | 3,610 | 3,480 | 3,560 | 170,700 | 296.67 |
| 1995-09-21 | 3,520 | 3,560 | 3,520 | 3,540 | 155,700 | 295 |
| 1995-09-20 | 3,680 | 3,680 | 3,550 | 3,590 | 268,800 | 299.17 |
| 1995-09-19 | 3,660 | 3,690 | 3,640 | 3,690 | 143,600 | 307.50 |
| 1995-09-18 | 3,790 | 3,790 | 3,660 | 3,660 | 109,200 | 305 |
| 1995-09-14 | 3,800 | 3,800 | 3,750 | 3,780 | 126,500 | 315 |
| 1995-09-13 | 3,750 | 3,800 | 3,700 | 3,770 | 171,100 | 314.17 |
| 1995-09-12 | 3,700 | 3,820 | 3,700 | 3,750 | 204,500 | 312.50 |
| 1995-09-11 | 3,590 | 3,650 | 3,570 | 3,620 | 240,800 | 301.67 |
| 1995-09-08 | 3,500 | 3,590 | 3,500 | 3,590 | 307,500 | 299.17 |
| 1995-09-07 | 3,390 | 3,490 | 3,390 | 3,400 | 126,000 | 283.33 |
| 1995-09-06 | 3,320 | 3,450 | 3,320 | 3,350 | 64,500 | 279.17 |
| 1995-09-05 | 3,360 | 3,360 | 3,240 | 3,320 | 64,400 | 276.67 |
| 1995-09-04 | 3,450 | 3,450 | 3,430 | 3,430 | 49,600 | 285.83 |
| 1995-09-01 | 3,450 | 3,460 | 3,450 | 3,450 | 87,800 | 287.50 |
| 1995-08-31 | 3,460 | 3,460 | 3,410 | 3,460 | 149,400 | 288.33 |
| 1995-08-30 | 3,610 | 3,620 | 3,500 | 3,510 | 91,700 | 292.50 |
| 1995-08-29 | 3,560 | 3,600 | 3,540 | 3,600 | 136,200 | 300 |
| 1995-08-28 | 3,520 | 3,580 | 3,520 | 3,560 | 87,000 | 296.67 |
| 1995-08-25 | 3,560 | 3,580 | 3,550 | 3,570 | 271,700 | 297.50 |
| 1995-08-24 | 3,500 | 3,580 | 3,490 | 3,560 | 389,500 | 296.67 |
| 1995-08-23 | 3,490 | 3,540 | 3,490 | 3,500 | 350,500 | 291.67 |
| 1995-08-22 | 3,450 | 3,550 | 3,430 | 3,470 | 245,800 | 289.17 |
| 1995-08-21 | 3,400 | 3,470 | 3,390 | 3,460 | 426,700 | 288.33 |
| 1995-08-18 | 3,440 | 3,440 | 3,380 | 3,400 | 332,800 | 283.33 |
| 1995-08-17 | 3,400 | 3,450 | 3,390 | 3,450 | 443,700 | 287.50 |
| 1995-08-16 | 3,340 | 3,490 | 3,330 | 3,410 | 417,400 | 284.17 |
| 1995-08-15 | 3,170 | 3,280 | 3,160 | 3,280 | 144,500 | 273.33 |
| 1995-08-14 | 3,200 | 3,200 | 3,120 | 3,120 | 49,900 | 260 |
| 1995-08-11 | 3,130 | 3,240 | 3,130 | 3,190 | 304,400 | 265.83 |
| 1995-08-10 | 3,110 | 3,120 | 3,100 | 3,120 | 161,300 | 260 |
| 1995-08-09 | 3,130 | 3,210 | 3,130 | 3,130 | 256,200 | 260.83 |
| 1995-08-08 | 3,010 | 3,100 | 3,010 | 3,080 | 212,500 | 256.67 |
| 1995-08-07 | 3,040 | 3,040 | 2,970 | 2,990 | 49,000 | 249.17 |
| 1995-08-04 | 2,970 | 3,010 | 2,970 | 2,970 | 105,200 | 247.50 |
| 1995-08-03 | 3,000 | 3,030 | 2,970 | 2,970 | 84,600 | 247.50 |
| 1995-08-02 | 2,900 | 2,970 | 2,900 | 2,940 | 43,400 | 245 |
| 1995-08-01 | 2,840 | 2,970 | 2,840 | 2,970 | 36,500 | 247.50 |
| 1995-07-31 | 2,840 | 2,850 | 2,830 | 2,850 | 127,000 | 237.50 |
| 1995-07-28 | 2,870 | 2,870 | 2,840 | 2,840 | 183,000 | 236.67 |
| 1995-07-27 | 2,870 | 2,880 | 2,860 | 2,880 | 173,000 | 240 |
| 1995-07-26 | 2,860 | 2,880 | 2,850 | 2,870 | 137,000 | 239.17 |
| 1995-07-25 | 2,890 | 2,890 | 2,860 | 2,860 | 78,000 | 238.33 |
| 1995-07-24 | 2,910 | 2,910 | 2,880 | 2,890 | 46,000 | 240.83 |
| 1995-07-21 | 2,900 | 2,920 | 2,880 | 2,920 | 62,000 | 243.33 |
| 1995-07-20 | 2,990 | 2,990 | 2,920 | 2,930 | 20,000 | 244.17 |
| 1995-07-19 | 2,970 | 2,970 | 2,950 | 2,970 | 37,000 | 247.50 |
| 1995-07-18 | 3,010 | 3,010 | 2,970 | 2,970 | 37,000 | 247.50 |
| 1995-07-17 | 2,960 | 2,990 | 2,960 | 2,970 | 12,000 | 247.50 |
| 1995-07-14 | 2,990 | 3,000 | 2,970 | 2,990 | 59,000 | 249.17 |
| 1995-07-13 | 3,010 | 3,010 | 2,990 | 3,000 | 33,000 | 250 |
| 1995-07-12 | 2,990 | 3,020 | 2,990 | 3,000 | 53,000 | 250 |
| 1995-07-11 | 2,970 | 3,000 | 2,920 | 3,000 | 31,000 | 250 |
| 1995-07-10 | 2,970 | 2,970 | 2,930 | 2,970 | 60,000 | 247.50 |
| 1995-07-07 | 2,870 | 2,970 | 2,870 | 2,880 | 67,000 | 240 |
| 1995-07-06 | 2,840 | 2,850 | 2,810 | 2,850 | 42,000 | 237.50 |
| 1995-07-05 | 2,820 | 2,880 | 2,820 | 2,880 | 17,000 | 240 |
| 1995-07-04 | 2,890 | 2,890 | 2,840 | 2,850 | 46,000 | 237.50 |
| 1995-07-03 | 2,830 | 2,850 | 2,820 | 2,850 | 31,000 | 237.50 |
| 1995-06-30 | 2,800 | 2,830 | 2,800 | 2,820 | 38,000 | 235 |
| 1995-06-29 | 2,850 | 2,850 | 2,830 | 2,830 | 47,000 | 235.83 |
| 1995-06-28 | 2,850 | 2,850 | 2,820 | 2,850 | 59,000 | 237.50 |
| 1995-06-27 | 2,850 | 2,850 | 2,820 | 2,850 | 30,000 | 237.50 |
| 1995-06-26 | 2,880 | 2,880 | 2,800 | 2,810 | 37,000 | 234.17 |
| 1995-06-23 | 2,860 | 2,860 | 2,840 | 2,850 | 59,000 | 237.50 |
| 1995-06-22 | 2,700 | 2,790 | 2,660 | 2,790 | 42,000 | 232.50 |
| 1995-06-21 | 2,640 | 2,650 | 2,620 | 2,620 | 40,000 | 218.33 |
| 1995-06-20 | 2,640 | 2,640 | 2,600 | 2,640 | 87,000 | 220 |
| 1995-06-19 | 2,570 | 2,610 | 2,570 | 2,600 | 59,000 | 216.67 |
| 1995-06-16 | 2,560 | 2,570 | 2,550 | 2,570 | 25,000 | 214.17 |
| 1995-06-15 | 2,440 | 2,440 | 2,410 | 2,440 | 28,000 | 203.33 |
| 1995-06-14 | 2,410 | 2,440 | 2,410 | 2,440 | 24,000 | 203.33 |
| 1995-06-13 | 2,440 | 2,450 | 2,370 | 2,410 | 58,000 | 200.83 |
| 1995-06-12 | 2,520 | 2,520 | 2,430 | 2,440 | 50,000 | 203.33 |
| 1995-06-09 | 2,650 | 2,650 | 2,560 | 2,560 | 136,000 | 213.33 |
| 1995-06-08 | 2,680 | 2,680 | 2,620 | 2,650 | 45,000 | 220.83 |
| 1995-06-07 | 2,600 | 2,630 | 2,590 | 2,620 | 28,000 | 218.33 |
| 1995-06-06 | 2,630 | 2,630 | 2,590 | 2,590 | 35,000 | 215.83 |
| 1995-06-05 | 2,670 | 2,670 | 2,650 | 2,660 | 40,000 | 221.67 |
| 1995-06-02 | 2,690 | 2,720 | 2,660 | 2,660 | 44,000 | 221.67 |
| 1995-06-01 | 2,730 | 2,730 | 2,600 | 2,650 | 53,000 | 220.83 |
| 1995-05-31 | 2,760 | 2,760 | 2,720 | 2,720 | 65,000 | 226.67 |
| 1995-05-30 | 2,800 | 2,800 | 2,780 | 2,780 | 3,000 | 231.67 |
| 1995-05-29 | 2,790 | 2,800 | 2,790 | 2,800 | 31,000 | 233.33 |
| 1995-05-26 | 2,850 | 2,850 | 2,800 | 2,820 | 39,000 | 235 |
| 1995-05-25 | 2,890 | 2,890 | 2,840 | 2,850 | 74,000 | 237.50 |
| 1995-05-24 | 2,840 | 2,870 | 2,840 | 2,850 | 45,000 | 237.50 |
| 1995-05-23 | 2,770 | 2,840 | 2,770 | 2,840 | 41,000 | 236.67 |
| 1995-05-22 | 2,800 | 2,800 | 2,710 | 2,710 | 31,000 | 225.83 |
| 1995-05-19 | 2,920 | 2,920 | 2,870 | 2,870 | 118,000 | 239.17 |
| 1995-05-18 | 2,900 | 2,900 | 2,880 | 2,880 | 44,000 | 240 |
| 1995-05-17 | 2,750 | 2,770 | 2,740 | 2,750 | 55,000 | 229.17 |
| 1995-05-16 | 2,740 | 2,740 | 2,700 | 2,740 | 100,000 | 228.33 |
| 1995-05-15 | 2,740 | 2,750 | 2,700 | 2,700 | 75,000 | 225 |
| 1995-05-12 | 2,830 | 2,830 | 2,740 | 2,740 | 68,000 | 228.33 |
| 1995-05-11 | 2,850 | 2,850 | 2,740 | 2,810 | 90,000 | 234.17 |
| 1995-05-10 | 2,820 | 2,840 | 2,820 | 2,820 | 44,000 | 235 |
| 1995-05-09 | 2,850 | 2,870 | 2,810 | 2,850 | 143,000 | 237.50 |
| 1995-05-08 | 2,940 | 2,940 | 2,850 | 2,850 | 107,000 | 237.50 |
| 1995-05-02 | 2,880 | 2,950 | 2,880 | 2,950 | 115,000 | 245.83 |
| 1995-05-01 | 2,770 | 2,890 | 2,770 | 2,890 | 39,000 | 240.83 |
| 1995-04-28 | 2,830 | 2,830 | 2,750 | 2,750 | 60,000 | 229.17 |
| 1995-04-27 | 2,860 | 2,860 | 2,800 | 2,800 | 138,000 | 233.33 |
| 1995-04-26 | 2,880 | 2,880 | 2,840 | 2,850 | 136,000 | 237.50 |
| 1995-04-25 | 2,920 | 2,960 | 2,850 | 2,850 | 138,000 | 237.50 |
| 1995-04-24 | 3,000 | 3,010 | 3,000 | 3,000 | 105,000 | 250 |
| 1995-04-21 | 3,000 | 3,000 | 2,990 | 2,990 | 108,000 | 249.17 |
| 1995-04-20 | 3,000 | 3,000 | 2,980 | 2,990 | 181,000 | 249.17 |
| 1995-04-19 | 2,990 | 3,010 | 2,990 | 3,000 | 49,000 | 250 |
| 1995-04-18 | 3,050 | 3,050 | 3,000 | 3,020 | 70,000 | 251.67 |
| 1995-04-17 | 3,000 | 3,030 | 2,990 | 3,030 | 49,000 | 252.50 |
| 1995-04-14 | 3,020 | 3,020 | 2,980 | 3,000 | 30,000 | 250 |
| 1995-04-13 | 3,100 | 3,100 | 3,010 | 3,040 | 79,000 | 253.33 |
| 1995-04-12 | 3,200 | 3,210 | 3,130 | 3,140 | 76,000 | 261.67 |
| 1995-04-11 | 3,240 | 3,250 | 3,230 | 3,240 | 51,000 | 270 |
| 1995-04-10 | 3,290 | 3,290 | 3,230 | 3,250 | 43,000 | 270.83 |
| 1995-04-07 | 3,360 | 3,390 | 3,310 | 3,390 | 24,000 | 282.50 |
| 1995-04-06 | 3,410 | 3,450 | 3,400 | 3,400 | 19,000 | 283.33 |
| 1995-04-05 | 3,410 | 3,460 | 3,410 | 3,460 | 43,000 | 288.33 |
| 1995-04-04 | 3,460 | 3,460 | 3,420 | 3,460 | 53,000 | 288.33 |
| 1995-04-03 | 3,420 | 3,430 | 3,360 | 3,410 | 45,000 | 284.17 |
| 1995-03-31 | 3,450 | 3,470 | 3,430 | 3,470 | 110,000 | 289.17 |
| 1995-03-30 | 3,350 | 3,420 | 3,350 | 3,400 | 55,000 | 283.33 |
| 1995-03-29 | 3,460 | 3,460 | 3,300 | 3,380 | 38,000 | 281.67 |
| 1995-03-28 | 3,370 | 3,470 | 3,370 | 3,470 | 33,000 | 289.17 |
| 1995-03-27 | 3,290 | 3,480 | 3,290 | 3,480 | 74,000 | 290 |
| 1995-03-24 | 3,360 | 3,360 | 3,230 | 3,290 | 58,000 | 274.17 |
| 1995-03-23 | 3,260 | 3,310 | 3,250 | 3,310 | 63,000 | 275.83 |
| 1995-03-22 | 3,230 | 3,300 | 3,230 | 3,230 | 31,000 | 269.17 |
| 1995-03-20 | 3,340 | 3,340 | 3,310 | 3,330 | 56,000 | 277.50 |
| 1995-03-17 | 3,470 | 3,470 | 3,390 | 3,390 | 74,000 | 282.50 |
| 1995-03-16 | 3,460 | 3,480 | 3,460 | 3,460 | 91,000 | 288.33 |
| 1995-03-15 | 3,420 | 3,460 | 3,420 | 3,460 | 35,000 | 288.33 |
| 1995-03-14 | 3,480 | 3,480 | 3,390 | 3,420 | 81,000 | 285 |
| 1995-03-13 | 3,450 | 3,450 | 3,400 | 3,450 | 18,000 | 287.50 |
| 1995-03-10 | 3,380 | 3,400 | 3,380 | 3,400 | 51,000 | 283.33 |
| 1995-03-09 | 3,400 | 3,400 | 3,350 | 3,370 | 76,000 | 280.83 |
| 1995-03-08 | 3,400 | 3,400 | 3,350 | 3,400 | 51,000 | 283.33 |
| 1995-03-07 | 3,370 | 3,400 | 3,370 | 3,390 | 57,000 | 282.50 |
| 1995-03-06 | 3,400 | 3,400 | 3,370 | 3,370 | 24,000 | 280.83 |
| 1995-03-03 | 3,340 | 3,400 | 3,300 | 3,400 | 35,000 | 283.33 |
| 1995-03-02 | 3,440 | 3,450 | 3,400 | 3,400 | 32,000 | 283.33 |
| 1995-03-01 | 3,360 | 3,450 | 3,360 | 3,440 | 51,000 | 286.67 |
| 1995-02-28 | 3,290 | 3,380 | 3,290 | 3,380 | 53,000 | 281.67 |
| 1995-02-27 | 3,260 | 3,300 | 3,260 | 3,280 | 48,000 | 273.33 |
| 1995-02-24 | 3,320 | 3,330 | 3,310 | 3,330 | 49,000 | 277.50 |
| 1995-02-23 | 3,300 | 3,320 | 3,300 | 3,300 | 30,000 | 275 |
| 1995-02-22 | 3,370 | 3,400 | 3,280 | 3,330 | 39,000 | 277.50 |
| 1995-02-21 | 3,430 | 3,470 | 3,420 | 3,420 | 66,000 | 285 |
| 1995-02-20 | 3,480 | 3,480 | 3,430 | 3,430 | 17,000 | 285.83 |
| 1995-02-17 | 3,390 | 3,480 | 3,390 | 3,450 | 45,000 | 287.50 |
| 1995-02-16 | 3,400 | 3,400 | 3,390 | 3,390 | 25,000 | 282.50 |
| 1995-02-15 | 3,410 | 3,410 | 3,280 | 3,330 | 37,000 | 277.50 |
| 1995-02-14 | 3,590 | 3,590 | 3,490 | 3,500 | 41,000 | 291.67 |
| 1995-02-13 | 3,570 | 3,600 | 3,570 | 3,600 | 36,000 | 300 |
| 1995-02-10 | 3,470 | 3,570 | 3,460 | 3,570 | 38,000 | 297.50 |
| 1995-02-09 | 3,460 | 3,460 | 3,460 | 3,460 | 27,000 | 288.33 |
| 1995-02-08 | 3,390 | 3,390 | 3,370 | 3,380 | 91,000 | 281.67 |
| 1995-02-07 | 3,380 | 3,380 | 3,370 | 3,370 | 12,000 | 280.83 |
| 1995-02-06 | 3,330 | 3,380 | 3,320 | 3,380 | 24,000 | 281.67 |
| 1995-02-03 | 3,280 | 3,310 | 3,260 | 3,280 | 38,000 | 273.33 |
| 1995-02-02 | 3,360 | 3,360 | 3,210 | 3,210 | 44,000 | 267.50 |
| 1995-02-01 | 3,390 | 3,410 | 3,360 | 3,360 | 31,000 | 280 |
| 1995-01-31 | 3,380 | 3,390 | 3,370 | 3,390 | 49,000 | 282.50 |
| 1995-01-30 | 3,280 | 3,350 | 3,280 | 3,330 | 33,000 | 277.50 |
| 1995-01-27 | 3,320 | 3,320 | 3,300 | 3,300 | 33,000 | 275 |
| 1995-01-26 | 3,350 | 3,370 | 3,300 | 3,300 | 45,000 | 275 |
| 1995-01-25 | 3,330 | 3,450 | 3,330 | 3,450 | 17,000 | 287.50 |
| 1995-01-24 | 3,200 | 3,340 | 3,200 | 3,310 | 65,000 | 275.83 |
| 1995-01-23 | 3,410 | 3,420 | 3,200 | 3,250 | 87,000 | 270.83 |
| 1995-01-20 | 3,670 | 3,670 | 3,400 | 3,400 | 102,000 | 283.33 |
| 1995-01-19 | 3,700 | 3,730 | 3,670 | 3,670 | 43,000 | 305.83 |
| 1995-01-18 | 3,720 | 3,750 | 3,720 | 3,730 | 65,000 | 310.83 |
| 1995-01-17 | 3,670 | 3,700 | 3,670 | 3,700 | 50,000 | 308.33 |
| 1995-01-13 | 3,650 | 3,670 | 3,640 | 3,670 | 42,000 | 305.83 |
| 1995-01-12 | 3,800 | 3,800 | 3,660 | 3,700 | 26,000 | 308.33 |
| 1995-01-11 | 3,760 | 3,790 | 3,760 | 3,790 | 13,000 | 315.83 |
| 1995-01-10 | 3,670 | 3,730 | 3,660 | 3,730 | 55,000 | 310.83 |
| 1995-01-09 | 3,650 | 3,700 | 3,650 | 3,670 | 15,000 | 305.83 |
| 1995-01-06 | 3,700 | 3,730 | 3,670 | 3,730 | 70,000 | 310.83 |
| 1995-01-05 | 3,790 | 3,790 | 3,760 | 3,760 | 25,000 | 313.33 |
| 1995-01-04 | 3,730 | 3,770 | 3,680 | 3,770 | 40,000 | 314.17 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
