8604 野村ホールディングス(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 | 2,250 | 2,260 | 2,240 | 2,250 | 612,000 | 2,250 |
| 1995-12-28 | 2,290 | 2,290 | 2,250 | 2,260 | 3,145,000 | 2,260 |
| 1995-12-27 | 2,300 | 2,310 | 2,260 | 2,270 | 2,938,000 | 2,270 |
| 1995-12-26 | 2,260 | 2,310 | 2,240 | 2,310 | 4,296,000 | 2,310 |
| 1995-12-25 | 2,250 | 2,260 | 2,240 | 2,260 | 3,187,000 | 2,260 |
| 1995-12-22 | 2,210 | 2,250 | 2,210 | 2,240 | 6,042,000 | 2,240 |
| 1995-12-21 | 2,150 | 2,200 | 2,150 | 2,190 | 4,774,000 | 2,190 |
| 1995-12-20 | 2,140 | 2,160 | 2,130 | 2,150 | 2,551,000 | 2,150 |
| 1995-12-19 | 2,110 | 2,130 | 2,100 | 2,120 | 1,482,000 | 2,120 |
| 1995-12-18 | 2,150 | 2,160 | 2,130 | 2,150 | 1,500,000 | 2,150 |
| 1995-12-15 | 2,160 | 2,170 | 2,140 | 2,150 | 3,676,000 | 2,150 |
| 1995-12-14 | 2,140 | 2,160 | 2,130 | 2,140 | 2,685,000 | 2,140 |
| 1995-12-13 | 2,150 | 2,160 | 2,130 | 2,130 | 3,226,000 | 2,130 |
| 1995-12-12 | 2,130 | 2,150 | 2,120 | 2,140 | 2,919,000 | 2,140 |
| 1995-12-11 | 2,120 | 2,140 | 2,110 | 2,130 | 1,640,000 | 2,130 |
| 1995-12-08 | 2,110 | 2,140 | 2,100 | 2,120 | 6,137,000 | 2,120 |
| 1995-12-07 | 2,090 | 2,150 | 2,090 | 2,140 | 5,890,000 | 2,140 |
| 1995-12-06 | 2,070 | 2,090 | 2,060 | 2,080 | 2,597,000 | 2,080 |
| 1995-12-05 | 2,060 | 2,070 | 2,040 | 2,070 | 3,000,000 | 2,070 |
| 1995-12-04 | 2,040 | 2,050 | 2,030 | 2,050 | 3,324,000 | 2,050 |
| 1995-12-01 | 2,010 | 2,030 | 2,000 | 2,020 | 3,500,000 | 2,020 |
| 1995-11-30 | 1,990 | 2,020 | 1,990 | 2,000 | 3,494,000 | 2,000 |
| 1995-11-29 | 1,990 | 1,990 | 1,970 | 1,980 | 1,847,000 | 1,980 |
| 1995-11-28 | 1,970 | 1,990 | 1,950 | 1,980 | 3,869,000 | 1,980 |
| 1995-11-27 | 1,940 | 1,970 | 1,930 | 1,960 | 2,606,000 | 1,960 |
| 1995-11-24 | 1,930 | 1,950 | 1,920 | 1,940 | 1,266,000 | 1,940 |
| 1995-11-22 | 1,950 | 1,950 | 1,930 | 1,930 | 953,000 | 1,930 |
| 1995-11-21 | 1,940 | 1,950 | 1,930 | 1,950 | 2,043,000 | 1,950 |
| 1995-11-20 | 1,890 | 1,930 | 1,890 | 1,930 | 2,802,000 | 1,930 |
| 1995-11-17 | 1,860 | 1,880 | 1,850 | 1,870 | 1,612,000 | 1,870 |
| 1995-11-16 | 1,820 | 1,850 | 1,810 | 1,830 | 1,315,000 | 1,830 |
| 1995-11-15 | 1,860 | 1,870 | 1,820 | 1,830 | 1,932,000 | 1,830 |
| 1995-11-14 | 1,870 | 1,880 | 1,860 | 1,870 | 809,000 | 1,870 |
| 1995-11-13 | 1,860 | 1,870 | 1,840 | 1,850 | 922,000 | 1,850 |
| 1995-11-10 | 1,860 | 1,860 | 1,840 | 1,850 | 1,625,000 | 1,850 |
| 1995-11-09 | 1,880 | 1,890 | 1,860 | 1,870 | 1,235,000 | 1,870 |
| 1995-11-08 | 1,900 | 1,910 | 1,890 | 1,900 | 760,000 | 1,900 |
| 1995-11-07 | 1,920 | 1,930 | 1,900 | 1,930 | 687,000 | 1,930 |
| 1995-11-06 | 1,910 | 1,950 | 1,910 | 1,930 | 1,603,000 | 1,930 |
| 1995-11-02 | 1,900 | 1,950 | 1,900 | 1,940 | 1,535,000 | 1,940 |
| 1995-11-01 | 1,870 | 1,890 | 1,860 | 1,890 | 1,170,000 | 1,890 |
| 1995-10-31 | 1,860 | 1,870 | 1,850 | 1,870 | 1,028,000 | 1,870 |
| 1995-10-30 | 1,850 | 1,870 | 1,850 | 1,860 | 1,226,000 | 1,860 |
| 1995-10-27 | 1,880 | 1,880 | 1,850 | 1,850 | 1,804,000 | 1,850 |
| 1995-10-26 | 1,900 | 1,900 | 1,880 | 1,890 | 1,554,000 | 1,890 |
| 1995-10-25 | 1,910 | 1,920 | 1,900 | 1,900 | 755,000 | 1,900 |
| 1995-10-24 | 1,950 | 1,960 | 1,930 | 1,930 | 1,280,000 | 1,930 |
| 1995-10-23 | 1,930 | 1,960 | 1,930 | 1,960 | 1,272,000 | 1,960 |
| 1995-10-20 | 1,920 | 1,950 | 1,920 | 1,940 | 846,000 | 1,940 |
| 1995-10-19 | 1,910 | 1,920 | 1,890 | 1,910 | 887,000 | 1,910 |
| 1995-10-18 | 1,900 | 1,910 | 1,880 | 1,900 | 790,000 | 1,900 |
| 1995-10-17 | 1,900 | 1,920 | 1,890 | 1,900 | 1,495,000 | 1,900 |
| 1995-10-16 | 1,880 | 1,910 | 1,870 | 1,910 | 1,026,000 | 1,910 |
| 1995-10-13 | 1,880 | 1,900 | 1,860 | 1,870 | 1,135,000 | 1,870 |
| 1995-10-12 | 1,880 | 1,900 | 1,860 | 1,870 | 1,759,000 | 1,870 |
| 1995-10-11 | 1,920 | 1,930 | 1,880 | 1,880 | 1,138,000 | 1,880 |
| 1995-10-09 | 1,980 | 1,980 | 1,950 | 1,950 | 546,000 | 1,950 |
| 1995-10-06 | 1,950 | 1,990 | 1,940 | 1,980 | 1,413,000 | 1,980 |
| 1995-10-05 | 1,940 | 1,950 | 1,930 | 1,950 | 1,068,000 | 1,950 |
| 1995-10-04 | 1,970 | 1,980 | 1,960 | 1,970 | 1,315,000 | 1,970 |
| 1995-10-03 | 1,900 | 1,980 | 1,900 | 1,960 | 1,039,000 | 1,960 |
| 1995-10-02 | 1,930 | 1,940 | 1,900 | 1,900 | 434,000 | 1,900 |
| 1995-09-29 | 1,960 | 1,960 | 1,910 | 1,940 | 1,107,000 | 1,940 |
| 1995-09-28 | 1,970 | 1,980 | 1,940 | 1,950 | 1,059,000 | 1,950 |
| 1995-09-27 | 1,930 | 1,990 | 1,930 | 1,990 | 1,851,000 | 1,990 |
| 1995-09-26 | 1,880 | 1,930 | 1,870 | 1,930 | 1,196,000 | 1,930 |
| 1995-09-25 | 1,860 | 1,870 | 1,850 | 1,870 | 1,032,000 | 1,870 |
| 1995-09-22 | 1,860 | 1,880 | 1,850 | 1,860 | 2,204,000 | 1,860 |
| 1995-09-21 | 1,970 | 1,970 | 1,920 | 1,920 | 1,823,000 | 1,920 |
| 1995-09-20 | 2,010 | 2,010 | 1,960 | 1,970 | 2,033,000 | 1,970 |
| 1995-09-19 | 1,960 | 2,000 | 1,960 | 2,000 | 1,481,000 | 2,000 |
| 1995-09-18 | 2,020 | 2,020 | 1,970 | 1,980 | 1,401,000 | 1,980 |
| 1995-09-14 | 2,020 | 2,030 | 2,000 | 2,020 | 1,912,000 | 2,020 |
| 1995-09-13 | 1,990 | 2,020 | 1,970 | 2,000 | 1,719,000 | 2,000 |
| 1995-09-12 | 2,020 | 2,030 | 1,980 | 1,990 | 2,605,000 | 1,990 |
| 1995-09-11 | 1,970 | 2,010 | 1,950 | 2,000 | 3,881,000 | 2,000 |
| 1995-09-08 | 1,950 | 1,980 | 1,920 | 1,980 | 7,114,000 | 1,980 |
| 1995-09-07 | 1,890 | 1,900 | 1,870 | 1,890 | 969,000 | 1,890 |
| 1995-09-06 | 1,900 | 1,910 | 1,880 | 1,880 | 1,130,000 | 1,880 |
| 1995-09-05 | 1,880 | 1,900 | 1,870 | 1,900 | 876,000 | 1,900 |
| 1995-09-04 | 1,940 | 1,950 | 1,900 | 1,900 | 1,088,000 | 1,900 |
| 1995-09-01 | 1,910 | 1,940 | 1,890 | 1,930 | 1,218,000 | 1,930 |
| 1995-08-31 | 1,900 | 1,920 | 1,860 | 1,920 | 1,396,000 | 1,920 |
| 1995-08-30 | 1,960 | 1,970 | 1,890 | 1,910 | 1,359,000 | 1,910 |
| 1995-08-29 | 1,920 | 1,950 | 1,910 | 1,930 | 1,679,000 | 1,930 |
| 1995-08-28 | 1,890 | 1,900 | 1,880 | 1,900 | 694,000 | 1,900 |
| 1995-08-25 | 1,920 | 1,930 | 1,890 | 1,890 | 1,061,000 | 1,890 |
| 1995-08-24 | 1,900 | 1,930 | 1,880 | 1,920 | 1,832,000 | 1,920 |
| 1995-08-23 | 1,910 | 1,920 | 1,890 | 1,910 | 1,520,000 | 1,910 |
| 1995-08-22 | 1,920 | 1,930 | 1,890 | 1,900 | 2,031,000 | 1,900 |
| 1995-08-21 | 1,970 | 1,980 | 1,910 | 1,930 | 1,750,000 | 1,930 |
| 1995-08-18 | 1,970 | 1,980 | 1,960 | 1,970 | 1,849,000 | 1,970 |
| 1995-08-17 | 1,990 | 2,000 | 1,970 | 1,990 | 3,276,000 | 1,990 |
| 1995-08-16 | 1,990 | 2,010 | 1,960 | 1,960 | 7,853,000 | 1,960 |
| 1995-08-15 | 1,810 | 1,870 | 1,790 | 1,870 | 3,596,000 | 1,870 |
| 1995-08-14 | 1,790 | 1,800 | 1,780 | 1,800 | 1,263,000 | 1,800 |
| 1995-08-11 | 1,820 | 1,820 | 1,760 | 1,760 | 1,450,000 | 1,760 |
| 1995-08-10 | 1,810 | 1,820 | 1,790 | 1,810 | 1,954,000 | 1,810 |
| 1995-08-09 | 1,780 | 1,810 | 1,770 | 1,790 | 2,927,000 | 1,790 |
| 1995-08-08 | 1,770 | 1,780 | 1,750 | 1,780 | 2,518,000 | 1,780 |
| 1995-08-07 | 1,770 | 1,770 | 1,740 | 1,760 | 1,241,000 | 1,760 |
| 1995-08-04 | 1,750 | 1,770 | 1,740 | 1,750 | 1,699,000 | 1,750 |
| 1995-08-03 | 1,750 | 1,770 | 1,730 | 1,740 | 4,638,000 | 1,740 |
| 1995-08-02 | 1,660 | 1,700 | 1,650 | 1,690 | 2,015,000 | 1,690 |
| 1995-08-01 | 1,700 | 1,700 | 1,660 | 1,670 | 990,000 | 1,670 |
| 1995-07-31 | 1,710 | 1,720 | 1,700 | 1,700 | 1,869,000 | 1,700 |
| 1995-07-28 | 1,680 | 1,720 | 1,670 | 1,700 | 3,035,000 | 1,700 |
| 1995-07-27 | 1,670 | 1,700 | 1,660 | 1,680 | 2,808,000 | 1,680 |
| 1995-07-26 | 1,680 | 1,690 | 1,670 | 1,670 | 2,108,000 | 1,670 |
| 1995-07-25 | 1,720 | 1,720 | 1,670 | 1,670 | 1,273,000 | 1,670 |
| 1995-07-24 | 1,720 | 1,740 | 1,700 | 1,740 | 1,422,000 | 1,740 |
| 1995-07-21 | 1,700 | 1,720 | 1,690 | 1,720 | 1,727,000 | 1,720 |
| 1995-07-20 | 1,660 | 1,690 | 1,650 | 1,690 | 2,023,000 | 1,690 |
| 1995-07-19 | 1,690 | 1,700 | 1,670 | 1,690 | 1,414,000 | 1,690 |
| 1995-07-18 | 1,750 | 1,760 | 1,710 | 1,710 | 11,475,000 | 1,710 |
| 1995-07-17 | 1,730 | 1,750 | 1,720 | 1,750 | 2,641,000 | 1,750 |
| 1995-07-14 | 1,730 | 1,730 | 1,710 | 1,730 | 1,681,000 | 1,730 |
| 1995-07-13 | 1,740 | 1,750 | 1,720 | 1,740 | 1,701,000 | 1,740 |
| 1995-07-12 | 1,750 | 1,760 | 1,730 | 1,750 | 4,433,000 | 1,750 |
| 1995-07-11 | 1,720 | 1,760 | 1,690 | 1,740 | 6,275,000 | 1,740 |
| 1995-07-10 | 1,730 | 1,750 | 1,720 | 1,740 | 8,985,000 | 1,740 |
| 1995-07-07 | 1,560 | 1,650 | 1,550 | 1,640 | 7,776,000 | 1,640 |
| 1995-07-06 | 1,510 | 1,540 | 1,500 | 1,530 | 1,399,000 | 1,530 |
| 1995-07-05 | 1,490 | 1,510 | 1,480 | 1,500 | 1,155,000 | 1,500 |
| 1995-07-04 | 1,480 | 1,490 | 1,460 | 1,490 | 1,038,000 | 1,490 |
| 1995-07-03 | 1,480 | 1,480 | 1,440 | 1,460 | 2,635,000 | 1,460 |
| 1995-06-30 | 1,480 | 1,490 | 1,470 | 1,480 | 2,653,000 | 1,480 |
| 1995-06-29 | 1,550 | 1,560 | 1,480 | 1,490 | 3,703,000 | 1,490 |
| 1995-06-28 | 1,520 | 1,540 | 1,510 | 1,520 | 1,867,000 | 1,520 |
| 1995-06-27 | 1,560 | 1,560 | 1,520 | 1,540 | 1,420,000 | 1,540 |
| 1995-06-26 | 1,600 | 1,610 | 1,540 | 1,550 | 2,883,000 | 1,550 |
| 1995-06-23 | 1,540 | 1,560 | 1,530 | 1,550 | 1,471,000 | 1,550 |
| 1995-06-22 | 1,520 | 1,540 | 1,510 | 1,530 | 845,000 | 1,530 |
| 1995-06-21 | 1,500 | 1,540 | 1,500 | 1,530 | 1,982,000 | 1,530 |
| 1995-06-20 | 1,540 | 1,540 | 1,490 | 1,510 | 2,283,000 | 1,510 |
| 1995-06-19 | 1,520 | 1,530 | 1,510 | 1,520 | 797,000 | 1,520 |
| 1995-06-16 | 1,550 | 1,550 | 1,510 | 1,520 | 1,742,000 | 1,520 |
| 1995-06-15 | 1,500 | 1,540 | 1,470 | 1,520 | 2,757,000 | 1,520 |
| 1995-06-14 | 1,500 | 1,520 | 1,490 | 1,500 | 1,242,000 | 1,500 |
| 1995-06-13 | 1,490 | 1,520 | 1,480 | 1,490 | 2,562,000 | 1,490 |
| 1995-06-12 | 1,500 | 1,500 | 1,470 | 1,490 | 2,048,000 | 1,490 |
| 1995-06-09 | 1,510 | 1,530 | 1,500 | 1,510 | 3,055,000 | 1,510 |
| 1995-06-08 | 1,560 | 1,560 | 1,530 | 1,530 | 1,643,000 | 1,530 |
| 1995-06-07 | 1,560 | 1,570 | 1,550 | 1,560 | 788,000 | 1,560 |
| 1995-06-06 | 1,610 | 1,610 | 1,560 | 1,580 | 1,533,000 | 1,580 |
| 1995-06-05 | 1,600 | 1,610 | 1,590 | 1,610 | 1,114,000 | 1,610 |
| 1995-06-02 | 1,550 | 1,610 | 1,550 | 1,590 | 2,385,000 | 1,590 |
| 1995-06-01 | 1,540 | 1,550 | 1,510 | 1,550 | 1,506,000 | 1,550 |
| 1995-05-31 | 1,540 | 1,550 | 1,510 | 1,520 | 1,645,000 | 1,520 |
| 1995-05-30 | 1,540 | 1,550 | 1,540 | 1,550 | 574,000 | 1,550 |
| 1995-05-29 | 1,540 | 1,550 | 1,530 | 1,540 | 1,172,000 | 1,540 |
| 1995-05-26 | 1,540 | 1,570 | 1,530 | 1,570 | 1,078,000 | 1,570 |
| 1995-05-25 | 1,580 | 1,580 | 1,540 | 1,550 | 1,416,000 | 1,550 |
| 1995-05-24 | 1,570 | 1,580 | 1,560 | 1,580 | 857,000 | 1,580 |
| 1995-05-23 | 1,570 | 1,580 | 1,550 | 1,570 | 1,184,000 | 1,570 |
| 1995-05-22 | 1,580 | 1,580 | 1,550 | 1,560 | 2,097,000 | 1,560 |
| 1995-05-19 | 1,600 | 1,610 | 1,570 | 1,590 | 3,434,000 | 1,590 |
| 1995-05-18 | 1,610 | 1,620 | 1,590 | 1,610 | 3,019,000 | 1,610 |
| 1995-05-17 | 1,600 | 1,600 | 1,570 | 1,590 | 2,652,000 | 1,590 |
| 1995-05-16 | 1,640 | 1,640 | 1,600 | 1,610 | 1,848,000 | 1,610 |
| 1995-05-15 | 1,630 | 1,650 | 1,620 | 1,640 | 1,590,000 | 1,640 |
| 1995-05-12 | 1,650 | 1,650 | 1,620 | 1,640 | 2,126,000 | 1,640 |
| 1995-05-11 | 1,670 | 1,670 | 1,610 | 1,610 | 2,169,000 | 1,610 |
| 1995-05-10 | 1,670 | 1,680 | 1,660 | 1,660 | 1,755,000 | 1,660 |
| 1995-05-09 | 1,690 | 1,690 | 1,670 | 1,690 | 1,039,000 | 1,690 |
| 1995-05-08 | 1,700 | 1,710 | 1,680 | 1,690 | 1,816,000 | 1,690 |
| 1995-05-02 | 1,660 | 1,690 | 1,640 | 1,680 | 1,510,000 | 1,680 |
| 1995-05-01 | 1,690 | 1,690 | 1,650 | 1,660 | 1,041,000 | 1,660 |
| 1995-04-28 | 1,690 | 1,700 | 1,670 | 1,700 | 745,000 | 1,700 |
| 1995-04-27 | 1,700 | 1,710 | 1,680 | 1,680 | 1,021,000 | 1,680 |
| 1995-04-26 | 1,680 | 1,700 | 1,670 | 1,680 | 1,105,000 | 1,680 |
| 1995-04-25 | 1,690 | 1,710 | 1,690 | 1,700 | 1,159,000 | 1,700 |
| 1995-04-24 | 1,710 | 1,720 | 1,680 | 1,680 | 1,207,000 | 1,680 |
| 1995-04-21 | 1,680 | 1,720 | 1,670 | 1,720 | 3,849,000 | 1,720 |
| 1995-04-20 | 1,640 | 1,660 | 1,640 | 1,650 | 1,790,000 | 1,650 |
| 1995-04-19 | 1,600 | 1,640 | 1,590 | 1,640 | 1,884,000 | 1,640 |
| 1995-04-18 | 1,630 | 1,640 | 1,610 | 1,610 | 742,000 | 1,610 |
| 1995-04-17 | 1,620 | 1,640 | 1,600 | 1,640 | 1,108,000 | 1,640 |
| 1995-04-14 | 1,670 | 1,680 | 1,620 | 1,620 | 2,319,000 | 1,620 |
| 1995-04-13 | 1,650 | 1,680 | 1,650 | 1,670 | 2,017,000 | 1,670 |
| 1995-04-12 | 1,650 | 1,680 | 1,640 | 1,650 | 1,412,000 | 1,650 |
| 1995-04-11 | 1,650 | 1,670 | 1,640 | 1,650 | 1,767,000 | 1,650 |
| 1995-04-10 | 1,630 | 1,650 | 1,580 | 1,650 | 3,263,000 | 1,650 |
| 1995-04-07 | 1,600 | 1,620 | 1,600 | 1,610 | 1,022,000 | 1,610 |
| 1995-04-06 | 1,620 | 1,640 | 1,600 | 1,610 | 1,881,000 | 1,610 |
| 1995-04-05 | 1,630 | 1,640 | 1,600 | 1,630 | 1,955,000 | 1,630 |
| 1995-04-04 | 1,610 | 1,650 | 1,570 | 1,630 | 2,990,000 | 1,630 |
| 1995-04-03 | 1,560 | 1,590 | 1,540 | 1,590 | 3,025,000 | 1,590 |
| 1995-03-31 | 1,730 | 1,740 | 1,570 | 1,620 | 2,931,000 | 1,620 |
| 1995-03-30 | 1,630 | 1,680 | 1,610 | 1,670 | 1,968,000 | 1,670 |
| 1995-03-29 | 1,710 | 1,710 | 1,630 | 1,640 | 2,725,000 | 1,640 |
| 1995-03-28 | 1,580 | 1,730 | 1,570 | 1,730 | 3,730,000 | 1,730 |
| 1995-03-27 | 1,520 | 1,560 | 1,500 | 1,530 | 1,979,000 | 1,530 |
| 1995-03-24 | 1,460 | 1,500 | 1,440 | 1,500 | 2,941,000 | 1,500 |
| 1995-03-23 | 1,460 | 1,470 | 1,440 | 1,460 | 3,096,000 | 1,460 |
| 1995-03-22 | 1,520 | 1,530 | 1,450 | 1,460 | 3,792,000 | 1,460 |
| 1995-03-20 | 1,540 | 1,540 | 1,520 | 1,520 | 2,065,000 | 1,520 |
| 1995-03-17 | 1,600 | 1,610 | 1,560 | 1,570 | 2,456,000 | 1,570 |
| 1995-03-16 | 1,620 | 1,630 | 1,580 | 1,590 | 2,428,000 | 1,590 |
| 1995-03-15 | 1,620 | 1,650 | 1,620 | 1,640 | 1,603,000 | 1,640 |
| 1995-03-14 | 1,650 | 1,650 | 1,620 | 1,620 | 1,258,000 | 1,620 |
| 1995-03-13 | 1,670 | 1,670 | 1,630 | 1,650 | 2,032,000 | 1,650 |
| 1995-03-10 | 1,660 | 1,680 | 1,650 | 1,660 | 4,206,000 | 1,660 |
| 1995-03-09 | 1,680 | 1,680 | 1,650 | 1,650 | 1,729,000 | 1,650 |
| 1995-03-08 | 1,670 | 1,690 | 1,650 | 1,660 | 2,229,000 | 1,660 |
| 1995-03-07 | 1,720 | 1,730 | 1,690 | 1,700 | 1,343,000 | 1,700 |
| 1995-03-06 | 1,690 | 1,730 | 1,670 | 1,710 | 1,498,000 | 1,710 |
| 1995-03-03 | 1,660 | 1,700 | 1,650 | 1,700 | 1,624,000 | 1,700 |
| 1995-03-02 | 1,680 | 1,690 | 1,660 | 1,670 | 3,143,000 | 1,670 |
| 1995-03-01 | 1,640 | 1,650 | 1,610 | 1,630 | 2,065,000 | 1,630 |
| 1995-02-28 | 1,660 | 1,680 | 1,630 | 1,670 | 2,179,000 | 1,670 |
| 1995-02-27 | 1,600 | 1,650 | 1,600 | 1,630 | 2,300,000 | 1,630 |
| 1995-02-24 | 1,740 | 1,750 | 1,710 | 1,710 | 6,142,000 | 1,710 |
| 1995-02-23 | 1,760 | 1,760 | 1,710 | 1,740 | 1,216,000 | 1,740 |
| 1995-02-22 | 1,770 | 1,780 | 1,760 | 1,770 | 1,200,000 | 1,770 |
| 1995-02-21 | 1,760 | 1,790 | 1,760 | 1,770 | 1,380,000 | 1,770 |
| 1995-02-20 | 1,780 | 1,790 | 1,750 | 1,760 | 1,104,000 | 1,760 |
| 1995-02-17 | 1,710 | 1,800 | 1,710 | 1,780 | 2,994,000 | 1,780 |
| 1995-02-16 | 1,740 | 1,750 | 1,730 | 1,740 | 1,378,000 | 1,740 |
| 1995-02-15 | 1,750 | 1,750 | 1,730 | 1,750 | 1,527,000 | 1,750 |
| 1995-02-14 | 1,770 | 1,770 | 1,750 | 1,750 | 1,560,000 | 1,750 |
| 1995-02-13 | 1,790 | 1,800 | 1,780 | 1,780 | 940,000 | 1,780 |
| 1995-02-10 | 1,770 | 1,790 | 1,760 | 1,780 | 1,442,000 | 1,780 |
| 1995-02-09 | 1,770 | 1,790 | 1,760 | 1,760 | 2,120,000 | 1,760 |
| 1995-02-08 | 1,830 | 1,830 | 1,780 | 1,810 | 2,165,000 | 1,810 |
| 1995-02-07 | 1,860 | 1,860 | 1,840 | 1,840 | 815,000 | 1,840 |
| 1995-02-06 | 1,850 | 1,870 | 1,850 | 1,850 | 1,041,000 | 1,850 |
| 1995-02-03 | 1,870 | 1,870 | 1,840 | 1,840 | 1,427,000 | 1,840 |
| 1995-02-02 | 1,920 | 1,920 | 1,870 | 1,900 | 1,581,000 | 1,900 |
| 1995-02-01 | 1,930 | 1,940 | 1,900 | 1,930 | 1,806,000 | 1,930 |
| 1995-01-31 | 1,980 | 1,980 | 1,930 | 1,940 | 3,761,000 | 1,940 |
| 1995-01-30 | 1,810 | 1,910 | 1,810 | 1,900 | 4,383,000 | 1,900 |
| 1995-01-27 | 1,790 | 1,800 | 1,760 | 1,780 | 1,695,000 | 1,780 |
| 1995-01-26 | 1,800 | 1,810 | 1,760 | 1,770 | 1,990,000 | 1,770 |
| 1995-01-25 | 1,780 | 1,840 | 1,780 | 1,800 | 2,587,000 | 1,800 |
| 1995-01-24 | 1,750 | 1,780 | 1,740 | 1,770 | 4,029,000 | 1,770 |
| 1995-01-23 | 1,820 | 1,830 | 1,720 | 1,750 | 4,052,000 | 1,750 |
| 1995-01-20 | 1,840 | 1,860 | 1,830 | 1,840 | 2,358,000 | 1,840 |
| 1995-01-19 | 1,870 | 1,880 | 1,840 | 1,850 | 1,909,000 | 1,850 |
| 1995-01-18 | 1,870 | 1,890 | 1,860 | 1,870 | 1,834,000 | 1,870 |
| 1995-01-17 | 1,880 | 1,890 | 1,860 | 1,870 | 2,521,000 | 1,870 |
| 1995-01-13 | 1,930 | 1,940 | 1,910 | 1,910 | 2,582,000 | 1,910 |
| 1995-01-12 | 1,960 | 1,970 | 1,940 | 1,960 | 1,659,000 | 1,960 |
| 1995-01-11 | 1,950 | 1,960 | 1,940 | 1,960 | 1,790,000 | 1,960 |
| 1995-01-10 | 1,960 | 1,970 | 1,940 | 1,950 | 2,453,000 | 1,950 |
| 1995-01-09 | 2,000 | 2,010 | 1,980 | 1,990 | 1,129,000 | 1,990 |
| 1995-01-06 | 2,030 | 2,030 | 2,000 | 2,000 | 1,195,000 | 2,000 |
| 1995-01-05 | 2,070 | 2,080 | 2,040 | 2,040 | 1,024,000 | 2,040 |
| 1995-01-04 | 2,080 | 2,080 | 2,060 | 2,060 | 366,000 | 2,060 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株
