8601 (株)大和証券グループ本社 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 | 1,560 | 1,580 | 1,550 | 1,580 | 746,000 | 1,580 |
| 1995-12-28 | 1,580 | 1,600 | 1,560 | 1,580 | 2,254,000 | 1,580 |
| 1995-12-27 | 1,580 | 1,590 | 1,560 | 1,570 | 1,810,000 | 1,570 |
| 1995-12-26 | 1,560 | 1,580 | 1,540 | 1,580 | 2,283,000 | 1,580 |
| 1995-12-25 | 1,560 | 1,590 | 1,550 | 1,570 | 2,640,000 | 1,570 |
| 1995-12-22 | 1,530 | 1,550 | 1,530 | 1,550 | 2,748,000 | 1,550 |
| 1995-12-21 | 1,490 | 1,530 | 1,480 | 1,520 | 3,380,000 | 1,520 |
| 1995-12-20 | 1,450 | 1,490 | 1,450 | 1,490 | 1,864,000 | 1,490 |
| 1995-12-19 | 1,430 | 1,450 | 1,420 | 1,440 | 1,415,000 | 1,440 |
| 1995-12-18 | 1,470 | 1,470 | 1,430 | 1,440 | 671,000 | 1,440 |
| 1995-12-15 | 1,480 | 1,480 | 1,460 | 1,470 | 1,216,000 | 1,470 |
| 1995-12-14 | 1,460 | 1,480 | 1,450 | 1,460 | 1,310,000 | 1,460 |
| 1995-12-13 | 1,500 | 1,510 | 1,450 | 1,460 | 1,657,000 | 1,460 |
| 1995-12-12 | 1,490 | 1,510 | 1,490 | 1,500 | 3,757,000 | 1,500 |
| 1995-12-11 | 1,490 | 1,490 | 1,470 | 1,490 | 1,128,000 | 1,490 |
| 1995-12-08 | 1,500 | 1,500 | 1,470 | 1,480 | 2,635,000 | 1,480 |
| 1995-12-07 | 1,440 | 1,480 | 1,430 | 1,480 | 3,777,000 | 1,480 |
| 1995-12-06 | 1,440 | 1,470 | 1,430 | 1,440 | 2,272,000 | 1,440 |
| 1995-12-05 | 1,440 | 1,450 | 1,430 | 1,450 | 2,086,000 | 1,450 |
| 1995-12-04 | 1,430 | 1,440 | 1,420 | 1,440 | 2,406,000 | 1,440 |
| 1995-12-01 | 1,410 | 1,430 | 1,400 | 1,420 | 2,674,000 | 1,420 |
| 1995-11-30 | 1,380 | 1,420 | 1,380 | 1,410 | 2,788,000 | 1,410 |
| 1995-11-29 | 1,390 | 1,390 | 1,360 | 1,380 | 2,302,000 | 1,380 |
| 1995-11-28 | 1,360 | 1,400 | 1,360 | 1,400 | 3,070,000 | 1,400 |
| 1995-11-27 | 1,320 | 1,360 | 1,320 | 1,340 | 1,579,000 | 1,340 |
| 1995-11-24 | 1,330 | 1,330 | 1,310 | 1,310 | 785,000 | 1,310 |
| 1995-11-22 | 1,360 | 1,370 | 1,330 | 1,340 | 1,786,000 | 1,340 |
| 1995-11-21 | 1,340 | 1,360 | 1,330 | 1,360 | 2,891,000 | 1,360 |
| 1995-11-20 | 1,300 | 1,340 | 1,300 | 1,340 | 4,076,000 | 1,340 |
| 1995-11-17 | 1,260 | 1,280 | 1,250 | 1,270 | 1,637,000 | 1,270 |
| 1995-11-16 | 1,200 | 1,250 | 1,200 | 1,250 | 1,445,000 | 1,250 |
| 1995-11-15 | 1,240 | 1,240 | 1,200 | 1,200 | 1,412,000 | 1,200 |
| 1995-11-14 | 1,240 | 1,240 | 1,230 | 1,240 | 690,000 | 1,240 |
| 1995-11-13 | 1,220 | 1,240 | 1,220 | 1,230 | 441,000 | 1,230 |
| 1995-11-10 | 1,210 | 1,230 | 1,200 | 1,210 | 740,000 | 1,210 |
| 1995-11-09 | 1,250 | 1,260 | 1,220 | 1,220 | 570,000 | 1,220 |
| 1995-11-08 | 1,260 | 1,260 | 1,250 | 1,250 | 528,000 | 1,250 |
| 1995-11-07 | 1,250 | 1,260 | 1,250 | 1,250 | 404,000 | 1,250 |
| 1995-11-06 | 1,230 | 1,270 | 1,230 | 1,260 | 993,000 | 1,260 |
| 1995-11-02 | 1,210 | 1,230 | 1,210 | 1,230 | 968,000 | 1,230 |
| 1995-11-01 | 1,200 | 1,210 | 1,190 | 1,200 | 756,000 | 1,200 |
| 1995-10-31 | 1,180 | 1,200 | 1,170 | 1,200 | 626,000 | 1,200 |
| 1995-10-30 | 1,170 | 1,180 | 1,160 | 1,180 | 1,064,000 | 1,180 |
| 1995-10-27 | 1,180 | 1,190 | 1,170 | 1,180 | 2,114,000 | 1,180 |
| 1995-10-26 | 1,270 | 1,270 | 1,180 | 1,200 | 2,460,000 | 1,200 |
| 1995-10-25 | 1,250 | 1,260 | 1,250 | 1,260 | 624,000 | 1,260 |
| 1995-10-24 | 1,260 | 1,280 | 1,260 | 1,260 | 1,335,000 | 1,260 |
| 1995-10-23 | 1,240 | 1,270 | 1,230 | 1,270 | 925,000 | 1,270 |
| 1995-10-20 | 1,230 | 1,250 | 1,220 | 1,240 | 389,000 | 1,240 |
| 1995-10-19 | 1,210 | 1,220 | 1,200 | 1,220 | 674,000 | 1,220 |
| 1995-10-18 | 1,210 | 1,210 | 1,190 | 1,200 | 791,000 | 1,200 |
| 1995-10-17 | 1,240 | 1,240 | 1,220 | 1,220 | 1,142,000 | 1,220 |
| 1995-10-16 | 1,250 | 1,270 | 1,240 | 1,240 | 664,000 | 1,240 |
| 1995-10-13 | 1,240 | 1,270 | 1,240 | 1,250 | 835,000 | 1,250 |
| 1995-10-12 | 1,230 | 1,260 | 1,230 | 1,240 | 795,000 | 1,240 |
| 1995-10-11 | 1,270 | 1,270 | 1,240 | 1,240 | 382,000 | 1,240 |
| 1995-10-09 | 1,280 | 1,290 | 1,270 | 1,290 | 1,021,000 | 1,290 |
| 1995-10-06 | 1,250 | 1,280 | 1,250 | 1,270 | 752,000 | 1,270 |
| 1995-10-05 | 1,260 | 1,270 | 1,250 | 1,260 | 374,000 | 1,260 |
| 1995-10-04 | 1,260 | 1,280 | 1,240 | 1,270 | 669,000 | 1,270 |
| 1995-10-03 | 1,230 | 1,270 | 1,230 | 1,270 | 374,000 | 1,270 |
| 1995-10-02 | 1,240 | 1,250 | 1,220 | 1,220 | 331,000 | 1,220 |
| 1995-09-29 | 1,250 | 1,260 | 1,230 | 1,250 | 777,000 | 1,250 |
| 1995-09-28 | 1,260 | 1,270 | 1,240 | 1,260 | 679,000 | 1,260 |
| 1995-09-27 | 1,240 | 1,290 | 1,230 | 1,280 | 745,000 | 1,280 |
| 1995-09-26 | 1,220 | 1,240 | 1,210 | 1,230 | 791,000 | 1,230 |
| 1995-09-25 | 1,210 | 1,220 | 1,200 | 1,210 | 685,000 | 1,210 |
| 1995-09-22 | 1,220 | 1,240 | 1,210 | 1,210 | 1,614,000 | 1,210 |
| 1995-09-21 | 1,250 | 1,270 | 1,250 | 1,270 | 1,270,000 | 1,270 |
| 1995-09-20 | 1,320 | 1,330 | 1,280 | 1,280 | 2,555,000 | 1,280 |
| 1995-09-19 | 1,280 | 1,300 | 1,280 | 1,300 | 1,806,000 | 1,300 |
| 1995-09-18 | 1,320 | 1,320 | 1,300 | 1,300 | 1,826,000 | 1,300 |
| 1995-09-14 | 1,330 | 1,330 | 1,300 | 1,320 | 2,361,000 | 1,320 |
| 1995-09-13 | 1,290 | 1,310 | 1,270 | 1,310 | 2,199,000 | 1,310 |
| 1995-09-12 | 1,320 | 1,330 | 1,270 | 1,280 | 2,483,000 | 1,280 |
| 1995-09-11 | 1,270 | 1,320 | 1,260 | 1,300 | 2,695,000 | 1,300 |
| 1995-09-08 | 1,210 | 1,270 | 1,200 | 1,260 | 3,991,000 | 1,260 |
| 1995-09-07 | 1,200 | 1,200 | 1,170 | 1,170 | 645,000 | 1,170 |
| 1995-09-06 | 1,200 | 1,210 | 1,190 | 1,190 | 1,206,000 | 1,190 |
| 1995-09-05 | 1,200 | 1,200 | 1,170 | 1,190 | 871,000 | 1,190 |
| 1995-09-04 | 1,230 | 1,230 | 1,200 | 1,210 | 651,000 | 1,210 |
| 1995-09-01 | 1,230 | 1,250 | 1,210 | 1,230 | 1,037,000 | 1,230 |
| 1995-08-31 | 1,200 | 1,230 | 1,200 | 1,230 | 915,000 | 1,230 |
| 1995-08-30 | 1,270 | 1,270 | 1,220 | 1,220 | 1,352,000 | 1,220 |
| 1995-08-29 | 1,220 | 1,260 | 1,210 | 1,260 | 1,327,000 | 1,260 |
| 1995-08-28 | 1,190 | 1,230 | 1,190 | 1,220 | 477,000 | 1,220 |
| 1995-08-25 | 1,230 | 1,230 | 1,200 | 1,230 | 1,306,000 | 1,230 |
| 1995-08-24 | 1,180 | 1,230 | 1,170 | 1,230 | 2,199,000 | 1,230 |
| 1995-08-23 | 1,220 | 1,230 | 1,190 | 1,210 | 765,000 | 1,210 |
| 1995-08-22 | 1,250 | 1,250 | 1,220 | 1,230 | 1,140,000 | 1,230 |
| 1995-08-21 | 1,260 | 1,270 | 1,220 | 1,250 | 1,091,000 | 1,250 |
| 1995-08-18 | 1,290 | 1,290 | 1,260 | 1,270 | 2,237,000 | 1,270 |
| 1995-08-17 | 1,300 | 1,330 | 1,280 | 1,290 | 3,303,000 | 1,290 |
| 1995-08-16 | 1,290 | 1,340 | 1,290 | 1,300 | 7,984,000 | 1,300 |
| 1995-08-15 | 1,100 | 1,170 | 1,090 | 1,170 | 4,057,000 | 1,170 |
| 1995-08-14 | 1,090 | 1,100 | 1,080 | 1,100 | 1,453,000 | 1,100 |
| 1995-08-11 | 1,090 | 1,090 | 1,060 | 1,060 | 1,132,000 | 1,060 |
| 1995-08-10 | 1,100 | 1,100 | 1,080 | 1,090 | 710,000 | 1,090 |
| 1995-08-09 | 1,090 | 1,100 | 1,080 | 1,100 | 1,566,000 | 1,100 |
| 1995-08-08 | 1,090 | 1,090 | 1,070 | 1,090 | 1,186,000 | 1,090 |
| 1995-08-07 | 1,080 | 1,090 | 1,070 | 1,080 | 608,000 | 1,080 |
| 1995-08-04 | 1,090 | 1,090 | 1,070 | 1,070 | 1,204,000 | 1,070 |
| 1995-08-03 | 1,070 | 1,100 | 1,070 | 1,090 | 3,691,000 | 1,090 |
| 1995-08-02 | 1,020 | 1,060 | 1,020 | 1,050 | 927,000 | 1,050 |
| 1995-08-01 | 1,050 | 1,050 | 1,020 | 1,020 | 444,000 | 1,020 |
| 1995-07-31 | 1,050 | 1,070 | 1,050 | 1,060 | 1,109,000 | 1,060 |
| 1995-07-28 | 1,040 | 1,070 | 1,040 | 1,060 | 2,328,000 | 1,060 |
| 1995-07-27 | 1,040 | 1,070 | 1,030 | 1,070 | 2,601,000 | 1,070 |
| 1995-07-26 | 1,020 | 1,030 | 1,010 | 1,030 | 3,323,000 | 1,030 |
| 1995-07-25 | 1,050 | 1,050 | 1,020 | 1,020 | 998,000 | 1,020 |
| 1995-07-24 | 1,070 | 1,070 | 1,030 | 1,050 | 820,000 | 1,050 |
| 1995-07-21 | 1,040 | 1,070 | 1,040 | 1,060 | 1,721,000 | 1,060 |
| 1995-07-20 | 1,030 | 1,040 | 1,020 | 1,040 | 1,994,000 | 1,040 |
| 1995-07-19 | 1,040 | 1,050 | 1,020 | 1,040 | 1,040,000 | 1,040 |
| 1995-07-18 | 1,090 | 1,100 | 1,070 | 1,080 | 2,205,000 | 1,080 |
| 1995-07-17 | 1,070 | 1,090 | 1,060 | 1,080 | 2,988,000 | 1,080 |
| 1995-07-14 | 1,070 | 1,070 | 1,060 | 1,070 | 2,327,000 | 1,070 |
| 1995-07-13 | 1,050 | 1,070 | 1,040 | 1,060 | 2,136,000 | 1,060 |
| 1995-07-12 | 1,050 | 1,060 | 1,030 | 1,050 | 2,794,000 | 1,050 |
| 1995-07-11 | 1,030 | 1,050 | 1,010 | 1,040 | 2,350,000 | 1,040 |
| 1995-07-10 | 1,050 | 1,060 | 1,030 | 1,030 | 5,761,000 | 1,030 |
| 1995-07-07 | 949 | 1,020 | 942 | 995 | 4,141,000 | 995 |
| 1995-07-06 | 901 | 929 | 900 | 929 | 879,000 | 929 |
| 1995-07-05 | 897 | 898 | 887 | 894 | 627,000 | 894 |
| 1995-07-04 | 880 | 897 | 875 | 892 | 1,046,000 | 892 |
| 1995-07-03 | 890 | 890 | 867 | 880 | 2,210,000 | 880 |
| 1995-06-30 | 891 | 900 | 886 | 894 | 1,626,000 | 894 |
| 1995-06-29 | 933 | 949 | 901 | 901 | 1,553,000 | 901 |
| 1995-06-28 | 924 | 934 | 917 | 923 | 949,000 | 923 |
| 1995-06-27 | 958 | 958 | 943 | 944 | 641,000 | 944 |
| 1995-06-26 | 970 | 975 | 952 | 953 | 986,000 | 953 |
| 1995-06-23 | 946 | 957 | 940 | 952 | 1,028,000 | 952 |
| 1995-06-22 | 945 | 945 | 936 | 940 | 418,000 | 940 |
| 1995-06-21 | 925 | 949 | 925 | 935 | 667,000 | 935 |
| 1995-06-20 | 946 | 949 | 921 | 930 | 1,457,000 | 930 |
| 1995-06-19 | 936 | 952 | 936 | 941 | 436,000 | 941 |
| 1995-06-16 | 963 | 963 | 935 | 936 | 1,125,000 | 936 |
| 1995-06-15 | 910 | 943 | 892 | 943 | 1,283,000 | 943 |
| 1995-06-14 | 910 | 920 | 905 | 910 | 799,000 | 910 |
| 1995-06-13 | 908 | 927 | 896 | 909 | 2,122,000 | 909 |
| 1995-06-12 | 919 | 919 | 901 | 906 | 1,699,000 | 906 |
| 1995-06-09 | 930 | 944 | 917 | 925 | 2,067,000 | 925 |
| 1995-06-08 | 959 | 960 | 940 | 950 | 964,000 | 950 |
| 1995-06-07 | 961 | 968 | 955 | 955 | 566,000 | 955 |
| 1995-06-06 | 970 | 971 | 954 | 963 | 517,000 | 963 |
| 1995-06-05 | 985 | 990 | 976 | 980 | 1,016,000 | 980 |
| 1995-06-02 | 961 | 989 | 960 | 986 | 1,373,000 | 986 |
| 1995-06-01 | 940 | 958 | 923 | 958 | 879,000 | 958 |
| 1995-05-31 | 944 | 944 | 914 | 938 | 1,383,000 | 938 |
| 1995-05-30 | 945 | 952 | 933 | 944 | 1,323,000 | 944 |
| 1995-05-29 | 953 | 954 | 941 | 941 | 1,236,000 | 941 |
| 1995-05-26 | 955 | 960 | 946 | 953 | 1,273,000 | 953 |
| 1995-05-25 | 982 | 986 | 953 | 960 | 1,216,000 | 960 |
| 1995-05-24 | 980 | 980 | 975 | 979 | 845,000 | 979 |
| 1995-05-23 | 974 | 980 | 970 | 979 | 1,269,000 | 979 |
| 1995-05-22 | 986 | 986 | 968 | 975 | 1,230,000 | 975 |
| 1995-05-19 | 980 | 1,010 | 966 | 1,000 | 3,554,000 | 1,000 |
| 1995-05-18 | 996 | 996 | 972 | 980 | 1,453,000 | 980 |
| 1995-05-17 | 981 | 994 | 972 | 990 | 1,835,000 | 990 |
| 1995-05-16 | 1,020 | 1,020 | 982 | 985 | 1,884,000 | 985 |
| 1995-05-15 | 1,020 | 1,030 | 1,010 | 1,010 | 1,280,000 | 1,010 |
| 1995-05-12 | 1,020 | 1,040 | 1,010 | 1,020 | 1,936,000 | 1,020 |
| 1995-05-11 | 1,060 | 1,060 | 1,010 | 1,010 | 2,061,000 | 1,010 |
| 1995-05-10 | 1,060 | 1,060 | 1,050 | 1,060 | 541,000 | 1,060 |
| 1995-05-09 | 1,080 | 1,090 | 1,060 | 1,060 | 640,000 | 1,060 |
| 1995-05-08 | 1,080 | 1,090 | 1,070 | 1,090 | 990,000 | 1,090 |
| 1995-05-02 | 1,060 | 1,080 | 1,060 | 1,070 | 1,342,000 | 1,070 |
| 1995-05-01 | 1,060 | 1,070 | 1,050 | 1,060 | 518,000 | 1,060 |
| 1995-04-28 | 1,060 | 1,060 | 1,050 | 1,060 | 492,000 | 1,060 |
| 1995-04-27 | 1,070 | 1,080 | 1,050 | 1,070 | 954,000 | 1,070 |
| 1995-04-26 | 1,060 | 1,070 | 1,040 | 1,060 | 923,000 | 1,060 |
| 1995-04-25 | 1,060 | 1,080 | 1,050 | 1,060 | 1,407,000 | 1,060 |
| 1995-04-24 | 1,070 | 1,080 | 1,050 | 1,060 | 985,000 | 1,060 |
| 1995-04-21 | 1,060 | 1,080 | 1,060 | 1,080 | 2,565,000 | 1,080 |
| 1995-04-20 | 1,060 | 1,060 | 1,040 | 1,040 | 1,303,000 | 1,040 |
| 1995-04-19 | 1,020 | 1,050 | 1,000 | 1,050 | 1,274,000 | 1,050 |
| 1995-04-18 | 1,030 | 1,040 | 1,020 | 1,020 | 958,000 | 1,020 |
| 1995-04-17 | 1,010 | 1,040 | 1,000 | 1,040 | 1,158,000 | 1,040 |
| 1995-04-14 | 1,060 | 1,070 | 1,020 | 1,020 | 2,094,000 | 1,020 |
| 1995-04-13 | 1,060 | 1,080 | 1,050 | 1,070 | 2,015,000 | 1,070 |
| 1995-04-12 | 1,050 | 1,060 | 1,040 | 1,060 | 1,805,000 | 1,060 |
| 1995-04-11 | 1,040 | 1,060 | 1,030 | 1,050 | 2,213,000 | 1,050 |
| 1995-04-10 | 1,000 | 1,040 | 993 | 1,030 | 2,229,000 | 1,030 |
| 1995-04-07 | 975 | 990 | 974 | 990 | 933,000 | 990 |
| 1995-04-06 | 990 | 996 | 975 | 985 | 970,000 | 985 |
| 1995-04-05 | 1,000 | 1,010 | 980 | 996 | 1,912,000 | 996 |
| 1995-04-04 | 966 | 1,020 | 956 | 991 | 2,212,000 | 991 |
| 1995-04-03 | 964 | 974 | 941 | 956 | 2,783,000 | 956 |
| 1995-03-31 | 1,060 | 1,070 | 985 | 994 | 3,196,000 | 994 |
| 1995-03-30 | 1,000 | 1,030 | 996 | 1,020 | 1,972,000 | 1,020 |
| 1995-03-29 | 1,070 | 1,070 | 995 | 1,020 | 4,680,000 | 1,020 |
| 1995-03-28 | 1,000 | 1,050 | 1,000 | 1,050 | 2,894,000 | 1,050 |
| 1995-03-27 | 930 | 968 | 925 | 950 | 1,334,000 | 950 |
| 1995-03-24 | 914 | 915 | 880 | 910 | 2,792,000 | 910 |
| 1995-03-23 | 878 | 931 | 870 | 924 | 2,931,000 | 924 |
| 1995-03-22 | 943 | 951 | 874 | 878 | 4,459,000 | 878 |
| 1995-03-20 | 960 | 968 | 941 | 941 | 1,874,000 | 941 |
| 1995-03-17 | 1,010 | 1,020 | 973 | 980 | 2,496,000 | 980 |
| 1995-03-16 | 1,030 | 1,030 | 992 | 1,010 | 2,627,000 | 1,010 |
| 1995-03-15 | 1,010 | 1,040 | 1,000 | 1,040 | 2,309,000 | 1,040 |
| 1995-03-14 | 1,050 | 1,050 | 1,010 | 1,010 | 2,001,000 | 1,010 |
| 1995-03-13 | 1,070 | 1,080 | 1,040 | 1,050 | 1,373,000 | 1,050 |
| 1995-03-10 | 1,080 | 1,090 | 1,050 | 1,080 | 2,167,000 | 1,080 |
| 1995-03-09 | 1,100 | 1,100 | 1,090 | 1,100 | 888,000 | 1,100 |
| 1995-03-08 | 1,080 | 1,100 | 1,060 | 1,080 | 1,927,000 | 1,080 |
| 1995-03-07 | 1,110 | 1,110 | 1,090 | 1,100 | 1,011,000 | 1,100 |
| 1995-03-06 | 1,090 | 1,130 | 1,080 | 1,120 | 1,878,000 | 1,120 |
| 1995-03-03 | 1,080 | 1,110 | 1,070 | 1,090 | 1,355,000 | 1,090 |
| 1995-03-02 | 1,090 | 1,110 | 1,080 | 1,090 | 1,511,000 | 1,090 |
| 1995-03-01 | 1,060 | 1,070 | 1,030 | 1,050 | 1,654,000 | 1,050 |
| 1995-02-28 | 1,070 | 1,080 | 1,050 | 1,080 | 2,041,000 | 1,080 |
| 1995-02-27 | 1,050 | 1,060 | 1,020 | 1,030 | 3,520,000 | 1,030 |
| 1995-02-24 | 1,120 | 1,120 | 1,100 | 1,100 | 932,000 | 1,100 |
| 1995-02-23 | 1,130 | 1,130 | 1,090 | 1,120 | 1,280,000 | 1,120 |
| 1995-02-22 | 1,130 | 1,150 | 1,120 | 1,130 | 1,174,000 | 1,130 |
| 1995-02-21 | 1,110 | 1,130 | 1,110 | 1,120 | 1,044,000 | 1,120 |
| 1995-02-20 | 1,140 | 1,150 | 1,110 | 1,110 | 711,000 | 1,110 |
| 1995-02-17 | 1,090 | 1,160 | 1,080 | 1,130 | 2,222,000 | 1,130 |
| 1995-02-16 | 1,110 | 1,120 | 1,090 | 1,110 | 1,119,000 | 1,110 |
| 1995-02-15 | 1,110 | 1,130 | 1,100 | 1,110 | 1,149,000 | 1,110 |
| 1995-02-14 | 1,150 | 1,150 | 1,120 | 1,130 | 837,000 | 1,130 |
| 1995-02-13 | 1,180 | 1,180 | 1,160 | 1,170 | 628,000 | 1,170 |
| 1995-02-10 | 1,120 | 1,170 | 1,110 | 1,170 | 1,409,000 | 1,170 |
| 1995-02-09 | 1,120 | 1,140 | 1,120 | 1,120 | 1,237,000 | 1,120 |
| 1995-02-08 | 1,190 | 1,190 | 1,130 | 1,160 | 1,434,000 | 1,160 |
| 1995-02-07 | 1,230 | 1,240 | 1,200 | 1,210 | 359,000 | 1,210 |
| 1995-02-06 | 1,210 | 1,240 | 1,190 | 1,230 | 597,000 | 1,230 |
| 1995-02-03 | 1,240 | 1,240 | 1,170 | 1,210 | 991,000 | 1,210 |
| 1995-02-02 | 1,250 | 1,250 | 1,220 | 1,240 | 1,254,000 | 1,240 |
| 1995-02-01 | 1,290 | 1,320 | 1,280 | 1,290 | 1,981,000 | 1,290 |
| 1995-01-31 | 1,290 | 1,310 | 1,270 | 1,290 | 3,582,000 | 1,290 |
| 1995-01-30 | 1,170 | 1,250 | 1,170 | 1,250 | 3,648,000 | 1,250 |
| 1995-01-27 | 1,160 | 1,170 | 1,130 | 1,150 | 1,216,000 | 1,150 |
| 1995-01-26 | 1,180 | 1,200 | 1,150 | 1,150 | 971,000 | 1,150 |
| 1995-01-25 | 1,160 | 1,200 | 1,140 | 1,170 | 2,016,000 | 1,170 |
| 1995-01-24 | 1,090 | 1,160 | 1,070 | 1,130 | 2,886,000 | 1,130 |
| 1995-01-23 | 1,150 | 1,170 | 1,070 | 1,090 | 4,812,000 | 1,090 |
| 1995-01-20 | 1,160 | 1,170 | 1,140 | 1,140 | 2,456,000 | 1,140 |
| 1995-01-19 | 1,220 | 1,220 | 1,160 | 1,170 | 1,858,000 | 1,170 |
| 1995-01-18 | 1,210 | 1,230 | 1,210 | 1,220 | 1,702,000 | 1,220 |
| 1995-01-17 | 1,240 | 1,250 | 1,200 | 1,210 | 1,924,000 | 1,210 |
| 1995-01-13 | 1,270 | 1,270 | 1,240 | 1,240 | 3,014,000 | 1,240 |
| 1995-01-12 | 1,300 | 1,300 | 1,270 | 1,270 | 911,000 | 1,270 |
| 1995-01-11 | 1,300 | 1,300 | 1,290 | 1,300 | 1,337,000 | 1,300 |
| 1995-01-10 | 1,320 | 1,320 | 1,290 | 1,300 | 2,141,000 | 1,300 |
| 1995-01-09 | 1,360 | 1,370 | 1,340 | 1,340 | 854,000 | 1,340 |
| 1995-01-06 | 1,390 | 1,390 | 1,360 | 1,370 | 732,000 | 1,370 |
| 1995-01-05 | 1,420 | 1,430 | 1,390 | 1,400 | 474,000 | 1,400 |
| 1995-01-04 | 1,440 | 1,440 | 1,420 | 1,420 | 372,000 | 1,420 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
