9020 東日本旅客鉄道(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 | 506,000 | 507,000 | 502,000 | 502,000 | 1,481 | 1,673.33 |
| 1995-12-28 | 508,000 | 510,000 | 506,000 | 509,000 | 4,107 | 1,696.67 |
| 1995-12-27 | 504,000 | 507,000 | 504,000 | 506,000 | 3,229 | 1,686.67 |
| 1995-12-26 | 503,000 | 505,000 | 503,000 | 505,000 | 2,205 | 1,683.33 |
| 1995-12-25 | 500,000 | 505,000 | 500,000 | 503,000 | 1,720 | 1,676.67 |
| 1995-12-22 | 505,000 | 506,000 | 504,000 | 504,000 | 5,809 | 1,680 |
| 1995-12-21 | 499,000 | 503,000 | 499,000 | 502,000 | 2,451 | 1,673.33 |
| 1995-12-20 | 501,000 | 502,000 | 498,000 | 498,000 | 3,329 | 1,660 |
| 1995-12-19 | 501,000 | 502,000 | 499,000 | 502,000 | 2,283 | 1,673.33 |
| 1995-12-18 | 503,000 | 505,000 | 501,000 | 502,000 | 3,539 | 1,673.33 |
| 1995-12-15 | 499,000 | 503,000 | 498,000 | 498,000 | 4,827 | 1,660 |
| 1995-12-14 | 500,000 | 500,000 | 497,000 | 498,000 | 2,906 | 1,660 |
| 1995-12-13 | 500,000 | 500,000 | 499,000 | 499,000 | 3,123 | 1,663.33 |
| 1995-12-12 | 500,000 | 500,000 | 498,000 | 499,000 | 3,264 | 1,663.33 |
| 1995-12-11 | 500,000 | 500,000 | 498,000 | 500,000 | 2,924 | 1,666.67 |
| 1995-12-08 | 495,000 | 502,000 | 495,000 | 500,000 | 4,567 | 1,666.67 |
| 1995-12-07 | 502,000 | 505,000 | 500,000 | 505,000 | 2,827 | 1,683.33 |
| 1995-12-06 | 503,000 | 504,000 | 498,000 | 502,000 | 2,661 | 1,673.33 |
| 1995-12-05 | 505,000 | 505,000 | 500,000 | 505,000 | 2,557 | 1,683.33 |
| 1995-12-04 | 505,000 | 505,000 | 500,000 | 504,000 | 1,995 | 1,680 |
| 1995-12-01 | 498,000 | 505,000 | 497,000 | 505,000 | 7,966 | 1,683.33 |
| 1995-11-30 | 498,000 | 499,000 | 497,000 | 499,000 | 1,920 | 1,663.33 |
| 1995-11-29 | 500,000 | 500,000 | 498,000 | 500,000 | 3,052 | 1,666.67 |
| 1995-11-28 | 498,000 | 500,000 | 494,000 | 499,000 | 4,061 | 1,663.33 |
| 1995-11-27 | 494,000 | 499,000 | 493,000 | 495,000 | 2,753 | 1,650 |
| 1995-11-24 | 495,000 | 495,000 | 489,000 | 494,000 | 2,706 | 1,646.67 |
| 1995-11-22 | 495,000 | 495,000 | 484,000 | 490,000 | 2,363 | 1,633.33 |
| 1995-11-21 | 500,000 | 500,000 | 494,000 | 497,000 | 2,433 | 1,656.67 |
| 1995-11-20 | 490,000 | 500,000 | 490,000 | 500,000 | 3,389 | 1,666.67 |
| 1995-11-17 | 485,000 | 490,000 | 485,000 | 490,000 | 2,278 | 1,633.33 |
| 1995-11-16 | 480,000 | 485,000 | 480,000 | 485,000 | 1,761 | 1,616.67 |
| 1995-11-15 | 474,000 | 479,000 | 474,000 | 475,000 | 1,568 | 1,583.33 |
| 1995-11-14 | 475,000 | 478,000 | 474,000 | 474,000 | 1,760 | 1,580 |
| 1995-11-13 | 475,000 | 475,000 | 473,000 | 475,000 | 1,522 | 1,583.33 |
| 1995-11-10 | 480,000 | 480,000 | 476,000 | 476,000 | 1,987 | 1,586.67 |
| 1995-11-09 | 481,000 | 485,000 | 481,000 | 482,000 | 1,894 | 1,606.67 |
| 1995-11-08 | 480,000 | 484,000 | 479,000 | 484,000 | 1,492 | 1,613.33 |
| 1995-11-07 | 480,000 | 483,000 | 476,000 | 482,000 | 1,281 | 1,606.67 |
| 1995-11-06 | 484,000 | 485,000 | 482,000 | 485,000 | 2,028 | 1,616.67 |
| 1995-11-02 | 481,000 | 485,000 | 478,000 | 485,000 | 2,140 | 1,616.67 |
| 1995-11-01 | 483,000 | 484,000 | 478,000 | 481,000 | 2,606 | 1,603.33 |
| 1995-10-31 | 488,000 | 488,000 | 481,000 | 483,000 | 3,703 | 1,610 |
| 1995-10-30 | 483,000 | 490,000 | 481,000 | 489,000 | 2,118 | 1,630 |
| 1995-10-27 | 482,000 | 487,000 | 479,000 | 483,000 | 2,830 | 1,610 |
| 1995-10-26 | 483,000 | 487,000 | 483,000 | 483,000 | 3,012 | 1,610 |
| 1995-10-25 | 479,000 | 484,000 | 478,000 | 483,000 | 1,900 | 1,610 |
| 1995-10-24 | 484,000 | 484,000 | 480,000 | 484,000 | 1,840 | 1,613.33 |
| 1995-10-23 | 487,000 | 487,000 | 481,000 | 486,000 | 1,239 | 1,620 |
| 1995-10-20 | 482,000 | 490,000 | 480,000 | 487,000 | 2,744 | 1,623.33 |
| 1995-10-19 | 462,000 | 480,000 | 462,000 | 480,000 | 2,445 | 1,600 |
| 1995-10-18 | 475,000 | 475,000 | 461,000 | 462,000 | 1,396 | 1,540 |
| 1995-10-17 | 479,000 | 480,000 | 469,000 | 480,000 | 1,857 | 1,600 |
| 1995-10-16 | 486,000 | 486,000 | 479,000 | 479,000 | 1,455 | 1,596.67 |
| 1995-10-13 | 484,000 | 490,000 | 480,000 | 486,000 | 1,152 | 1,620 |
| 1995-10-12 | 481,000 | 483,000 | 481,000 | 483,000 | 1,081 | 1,610 |
| 1995-10-11 | 481,000 | 485,000 | 481,000 | 481,000 | 1,407 | 1,603.33 |
| 1995-10-09 | 490,000 | 490,000 | 483,000 | 483,000 | 1,176 | 1,610 |
| 1995-10-06 | 484,000 | 490,000 | 482,000 | 486,000 | 1,511 | 1,620 |
| 1995-10-05 | 486,000 | 491,000 | 482,000 | 484,000 | 1,508 | 1,613.33 |
| 1995-10-04 | 481,000 | 500,000 | 481,000 | 496,000 | 5,031 | 1,653.33 |
| 1995-10-03 | 485,000 | 485,000 | 480,000 | 483,000 | 1,744 | 1,610 |
| 1995-10-02 | 490,000 | 490,000 | 485,000 | 485,000 | 1,730 | 1,616.67 |
| 1995-09-29 | 494,000 | 495,000 | 489,000 | 490,000 | 2,530 | 1,633.33 |
| 1995-09-28 | 495,000 | 497,000 | 490,000 | 495,000 | 2,359 | 1,650 |
| 1995-09-27 | 489,000 | 492,000 | 488,000 | 490,000 | 3,120 | 1,633.33 |
| 1995-09-26 | 485,000 | 490,000 | 481,000 | 481,000 | 2,820 | 1,603.33 |
| 1995-09-25 | 500,000 | 501,000 | 495,000 | 497,000 | 2,417 | 1,656.67 |
| 1995-09-22 | 496,000 | 502,000 | 495,000 | 501,000 | 5,097 | 1,670 |
| 1995-09-21 | 500,000 | 503,000 | 498,000 | 503,000 | 6,143 | 1,676.67 |
| 1995-09-20 | 506,000 | 509,000 | 502,000 | 505,000 | 10,037 | 1,683.33 |
| 1995-09-19 | 493,000 | 504,000 | 493,000 | 502,000 | 5,924 | 1,673.33 |
| 1995-09-18 | 501,000 | 502,000 | 497,000 | 498,000 | 6,530 | 1,660 |
| 1995-09-14 | 494,000 | 502,000 | 493,000 | 499,000 | 8,599 | 1,663.33 |
| 1995-09-13 | 490,000 | 496,000 | 488,000 | 496,000 | 3,585 | 1,653.33 |
| 1995-09-12 | 494,000 | 497,000 | 490,000 | 491,000 | 7,444 | 1,636.67 |
| 1995-09-11 | 479,000 | 493,000 | 477,000 | 491,000 | 4,952 | 1,636.67 |
| 1995-09-08 | 480,000 | 481,000 | 475,000 | 479,000 | 6,062 | 1,596.67 |
| 1995-09-07 | 471,000 | 477,000 | 471,000 | 475,000 | 3,587 | 1,583.33 |
| 1995-09-06 | 472,000 | 474,000 | 470,000 | 470,000 | 2,837 | 1,566.67 |
| 1995-09-05 | 472,000 | 472,000 | 468,000 | 470,000 | 2,728 | 1,566.67 |
| 1995-09-04 | 467,000 | 474,000 | 467,000 | 473,000 | 2,775 | 1,576.67 |
| 1995-09-01 | 460,000 | 471,000 | 459,000 | 469,000 | 3,653 | 1,563.33 |
| 1995-08-31 | 468,000 | 473,000 | 465,000 | 465,000 | 3,140 | 1,550 |
| 1995-08-30 | 475,000 | 477,000 | 464,000 | 472,000 | 4,742 | 1,573.33 |
| 1995-08-29 | 469,000 | 474,000 | 464,000 | 470,000 | 4,138 | 1,566.67 |
| 1995-08-28 | 463,000 | 465,000 | 460,000 | 464,000 | 1,671 | 1,546.67 |
| 1995-08-25 | 462,000 | 472,000 | 461,000 | 464,000 | 6,823 | 1,546.67 |
| 1995-08-24 | 449,000 | 461,000 | 447,000 | 460,000 | 6,871 | 1,533.33 |
| 1995-08-23 | 446,000 | 448,000 | 445,000 | 446,000 | 3,147 | 1,486.67 |
| 1995-08-22 | 445,000 | 448,000 | 444,000 | 446,000 | 2,411 | 1,486.67 |
| 1995-08-21 | 447,000 | 448,000 | 445,000 | 445,000 | 2,206 | 1,483.33 |
| 1995-08-18 | 445,000 | 447,000 | 444,000 | 447,000 | 2,603 | 1,490 |
| 1995-08-17 | 449,000 | 451,000 | 446,000 | 448,000 | 4,113 | 1,493.33 |
| 1995-08-16 | 454,000 | 462,000 | 445,000 | 447,000 | 8,449 | 1,490 |
| 1995-08-15 | 448,000 | 449,000 | 446,000 | 448,000 | 2,197 | 1,493.33 |
| 1995-08-14 | 441,000 | 449,000 | 441,000 | 448,000 | 1,532 | 1,493.33 |
| 1995-08-11 | 439,000 | 444,000 | 439,000 | 444,000 | 1,410 | 1,480 |
| 1995-08-10 | 447,000 | 447,000 | 441,000 | 443,000 | 1,658 | 1,476.67 |
| 1995-08-09 | 446,000 | 448,000 | 445,000 | 445,000 | 1,509 | 1,483.33 |
| 1995-08-08 | 444,000 | 447,000 | 442,000 | 445,000 | 1,109 | 1,483.33 |
| 1995-08-07 | 439,000 | 445,000 | 438,000 | 444,000 | 1,181 | 1,480 |
| 1995-08-04 | 436,000 | 440,000 | 435,000 | 435,000 | 1,915 | 1,450 |
| 1995-08-03 | 450,000 | 452,000 | 435,000 | 435,000 | 4,828 | 1,450 |
| 1995-08-02 | 444,000 | 449,000 | 444,000 | 447,000 | 2,231 | 1,490 |
| 1995-08-01 | 444,000 | 447,000 | 442,000 | 445,000 | 1,969 | 1,483.33 |
| 1995-07-31 | 449,000 | 449,000 | 445,000 | 445,000 | 1,473 | 1,483.33 |
| 1995-07-28 | 449,000 | 450,000 | 447,000 | 449,000 | 2,005 | 1,496.67 |
| 1995-07-27 | 449,000 | 450,000 | 447,000 | 449,000 | 2,528 | 1,496.67 |
| 1995-07-26 | 449,000 | 450,000 | 446,000 | 449,000 | 2,017 | 1,496.67 |
| 1995-07-25 | 448,000 | 449,000 | 444,000 | 449,000 | 2,009 | 1,496.67 |
| 1995-07-24 | 448,000 | 449,000 | 447,000 | 449,000 | 1,693 | 1,496.67 |
| 1995-07-21 | 448,000 | 449,000 | 446,000 | 447,000 | 1,488 | 1,490 |
| 1995-07-20 | 445,000 | 447,000 | 440,000 | 446,000 | 1,195 | 1,486.67 |
| 1995-07-19 | 446,000 | 448,000 | 443,000 | 444,000 | 1,517 | 1,480 |
| 1995-07-18 | 449,000 | 450,000 | 447,000 | 449,000 | 1,871 | 1,496.67 |
| 1995-07-17 | 449,000 | 450,000 | 447,000 | 449,000 | 2,255 | 1,496.67 |
| 1995-07-14 | 440,000 | 443,000 | 436,000 | 439,000 | 2,563 | 1,463.33 |
| 1995-07-13 | 448,000 | 450,000 | 444,000 | 445,000 | 2,491 | 1,483.33 |
| 1995-07-12 | 443,000 | 450,000 | 442,000 | 450,000 | 2,079 | 1,500 |
| 1995-07-11 | 443,000 | 445,000 | 431,000 | 442,000 | 4,068 | 1,473.33 |
| 1995-07-10 | 450,000 | 457,000 | 443,000 | 443,000 | 4,691 | 1,476.67 |
| 1995-07-07 | 443,000 | 449,000 | 438,000 | 443,000 | 3,925 | 1,476.67 |
| 1995-07-06 | 443,000 | 443,000 | 440,000 | 443,000 | 1,877 | 1,476.67 |
| 1995-07-05 | 442,000 | 443,000 | 439,000 | 442,000 | 3,305 | 1,473.33 |
| 1995-07-04 | 440,000 | 441,000 | 438,000 | 438,000 | 3,894 | 1,460 |
| 1995-07-03 | 439,000 | 439,000 | 433,000 | 438,000 | 5,360 | 1,460 |
| 1995-06-30 | 434,000 | 436,000 | 433,000 | 435,000 | 1,917 | 1,450 |
| 1995-06-29 | 437,000 | 439,000 | 434,000 | 434,000 | 1,763 | 1,446.67 |
| 1995-06-28 | 430,000 | 433,000 | 429,000 | 432,000 | 2,487 | 1,440 |
| 1995-06-27 | 433,000 | 434,000 | 429,000 | 430,000 | 3,303 | 1,433.33 |
| 1995-06-26 | 434,000 | 437,000 | 430,000 | 433,000 | 3,275 | 1,443.33 |
| 1995-06-23 | 438,000 | 442,000 | 435,000 | 438,000 | 1,771 | 1,460 |
| 1995-06-22 | 440,000 | 440,000 | 437,000 | 438,000 | 1,553 | 1,460 |
| 1995-06-21 | 435,000 | 441,000 | 435,000 | 441,000 | 1,927 | 1,470 |
| 1995-06-20 | 434,000 | 436,000 | 431,000 | 435,000 | 3,567 | 1,450 |
| 1995-06-19 | 431,000 | 433,000 | 430,000 | 432,000 | 2,956 | 1,440 |
| 1995-06-16 | 430,000 | 432,000 | 429,000 | 431,000 | 2,953 | 1,436.67 |
| 1995-06-15 | 428,000 | 429,000 | 425,000 | 425,000 | 3,916 | 1,416.67 |
| 1995-06-14 | 429,000 | 430,000 | 428,000 | 429,000 | 1,905 | 1,430 |
| 1995-06-13 | 429,000 | 432,000 | 427,000 | 429,000 | 2,592 | 1,430 |
| 1995-06-12 | 431,000 | 432,000 | 429,000 | 430,000 | 3,166 | 1,433.33 |
| 1995-06-09 | 431,000 | 435,000 | 431,000 | 432,000 | 4,427 | 1,440 |
| 1995-06-08 | 436,000 | 437,000 | 431,000 | 436,000 | 3,018 | 1,453.33 |
| 1995-06-07 | 437,000 | 439,000 | 437,000 | 437,000 | 1,687 | 1,456.67 |
| 1995-06-06 | 438,000 | 438,000 | 436,000 | 438,000 | 1,428 | 1,460 |
| 1995-06-05 | 444,000 | 445,000 | 439,000 | 439,000 | 2,017 | 1,463.33 |
| 1995-06-02 | 440,000 | 445,000 | 440,000 | 445,000 | 2,251 | 1,483.33 |
| 1995-06-01 | 440,000 | 441,000 | 438,000 | 440,000 | 1,161 | 1,466.67 |
| 1995-05-31 | 439,000 | 441,000 | 434,000 | 436,000 | 2,264 | 1,453.33 |
| 1995-05-30 | 433,000 | 442,000 | 433,000 | 439,000 | 2,049 | 1,463.33 |
| 1995-05-29 | 430,000 | 430,000 | 427,000 | 429,000 | 2,107 | 1,430 |
| 1995-05-26 | 430,000 | 431,000 | 427,000 | 429,000 | 2,718 | 1,430 |
| 1995-05-25 | 430,000 | 433,000 | 429,000 | 430,000 | 3,041 | 1,433.33 |
| 1995-05-24 | 430,000 | 432,000 | 430,000 | 431,000 | 2,615 | 1,436.67 |
| 1995-05-23 | 425,000 | 430,000 | 425,000 | 430,000 | 2,396 | 1,433.33 |
| 1995-05-22 | 428,000 | 429,000 | 422,000 | 425,000 | 2,525 | 1,416.67 |
| 1995-05-19 | 430,000 | 431,000 | 428,000 | 430,000 | 2,284 | 1,433.33 |
| 1995-05-18 | 435,000 | 436,000 | 434,000 | 435,000 | 1,789 | 1,450 |
| 1995-05-17 | 439,000 | 439,000 | 435,000 | 435,000 | 1,856 | 1,450 |
| 1995-05-16 | 438,000 | 443,000 | 437,000 | 442,000 | 1,650 | 1,473.33 |
| 1995-05-15 | 435,000 | 440,000 | 434,000 | 440,000 | 1,735 | 1,466.67 |
| 1995-05-12 | 437,000 | 438,000 | 432,000 | 435,000 | 3,957 | 1,450 |
| 1995-05-11 | 446,000 | 446,000 | 432,000 | 437,000 | 2,387 | 1,456.67 |
| 1995-05-10 | 445,000 | 450,000 | 445,000 | 450,000 | 2,102 | 1,500 |
| 1995-05-09 | 440,000 | 449,000 | 440,000 | 443,000 | 2,938 | 1,476.67 |
| 1995-05-08 | 438,000 | 440,000 | 437,000 | 437,000 | 2,074 | 1,456.67 |
| 1995-05-02 | 437,000 | 440,000 | 437,000 | 438,000 | 2,160 | 1,460 |
| 1995-05-01 | 438,000 | 440,000 | 437,000 | 437,000 | 1,298 | 1,456.67 |
| 1995-04-28 | 440,000 | 440,000 | 437,000 | 437,000 | 2,138 | 1,456.67 |
| 1995-04-27 | 440,000 | 441,000 | 437,000 | 439,000 | 4,032 | 1,463.33 |
| 1995-04-26 | 439,000 | 440,000 | 435,000 | 437,000 | 4,251 | 1,456.67 |
| 1995-04-25 | 446,000 | 447,000 | 440,000 | 442,000 | 3,414 | 1,473.33 |
| 1995-04-24 | 446,000 | 448,000 | 445,000 | 446,000 | 1,532 | 1,486.67 |
| 1995-04-21 | 438,000 | 445,000 | 438,000 | 444,000 | 2,984 | 1,480 |
| 1995-04-20 | 441,000 | 445,000 | 433,000 | 433,000 | 2,554 | 1,443.33 |
| 1995-04-19 | 435,000 | 440,000 | 435,000 | 440,000 | 1,878 | 1,466.67 |
| 1995-04-18 | 437,000 | 443,000 | 437,000 | 442,000 | 1,829 | 1,473.33 |
| 1995-04-17 | 434,000 | 437,000 | 431,000 | 437,000 | 1,310 | 1,456.67 |
| 1995-04-14 | 435,000 | 437,000 | 430,000 | 430,000 | 2,138 | 1,433.33 |
| 1995-04-13 | 441,000 | 445,000 | 432,000 | 432,000 | 1,621 | 1,440 |
| 1995-04-12 | 449,000 | 449,000 | 441,000 | 441,000 | 1,935 | 1,470 |
| 1995-04-11 | 440,000 | 450,000 | 440,000 | 450,000 | 1,919 | 1,500 |
| 1995-04-10 | 435,000 | 440,000 | 431,000 | 437,000 | 1,428 | 1,456.67 |
| 1995-04-07 | 426,000 | 432,000 | 425,000 | 430,000 | 1,525 | 1,433.33 |
| 1995-04-06 | 422,000 | 427,000 | 420,000 | 425,000 | 1,175 | 1,416.67 |
| 1995-04-05 | 422,000 | 424,000 | 415,000 | 417,000 | 1,465 | 1,390 |
| 1995-04-04 | 417,000 | 432,000 | 412,000 | 422,000 | 1,670 | 1,406.67 |
| 1995-04-03 | 420,000 | 421,000 | 411,000 | 412,000 | 3,467 | 1,373.33 |
| 1995-03-31 | 444,000 | 446,000 | 420,000 | 425,000 | 2,028 | 1,416.67 |
| 1995-03-30 | 430,000 | 440,000 | 427,000 | 439,000 | 1,785 | 1,463.33 |
| 1995-03-29 | 435,000 | 436,000 | 430,000 | 432,000 | 1,694 | 1,440 |
| 1995-03-28 | 440,000 | 444,000 | 430,000 | 437,000 | 2,569 | 1,456.67 |
| 1995-03-27 | 450,000 | 460,000 | 445,000 | 452,000 | 5,304 | 1,506.67 |
| 1995-03-24 | 453,000 | 455,000 | 430,000 | 435,000 | 7,634 | 1,450 |
| 1995-03-23 | 454,000 | 459,000 | 454,000 | 457,000 | 6,785 | 1,523.33 |
| 1995-03-22 | 454,000 | 460,000 | 453,000 | 459,000 | 4,752 | 1,530 |
| 1995-03-20 | 450,000 | 455,000 | 450,000 | 454,000 | 2,961 | 1,513.33 |
| 1995-03-17 | 451,000 | 456,000 | 451,000 | 451,000 | 5,924 | 1,503.33 |
| 1995-03-16 | 446,000 | 450,000 | 446,000 | 450,000 | 3,692 | 1,500 |
| 1995-03-15 | 446,000 | 449,000 | 446,000 | 446,000 | 2,867 | 1,486.67 |
| 1995-03-14 | 445,000 | 447,000 | 444,000 | 447,000 | 1,564 | 1,490 |
| 1995-03-13 | 446,000 | 448,000 | 445,000 | 445,000 | 2,480 | 1,483.33 |
| 1995-03-10 | 443,000 | 450,000 | 443,000 | 446,000 | 5,445 | 1,486.67 |
| 1995-03-09 | 438,000 | 444,000 | 438,000 | 443,000 | 1,940 | 1,476.67 |
| 1995-03-08 | 433,000 | 439,000 | 433,000 | 435,000 | 2,236 | 1,450 |
| 1995-03-07 | 436,000 | 440,000 | 436,000 | 438,000 | 1,792 | 1,460 |
| 1995-03-06 | 434,000 | 441,000 | 434,000 | 437,000 | 1,619 | 1,456.67 |
| 1995-03-03 | 434,000 | 448,000 | 432,000 | 444,000 | 3,017 | 1,480 |
| 1995-03-02 | 432,000 | 440,000 | 432,000 | 436,000 | 2,654 | 1,453.33 |
| 1995-03-01 | 429,000 | 430,000 | 426,000 | 427,000 | 2,922 | 1,423.33 |
| 1995-02-28 | 422,000 | 429,000 | 420,000 | 426,000 | 3,237 | 1,420 |
| 1995-02-27 | 410,000 | 416,000 | 407,000 | 412,000 | 3,982 | 1,373.33 |
| 1995-02-24 | 429,000 | 432,000 | 425,000 | 425,000 | 2,535 | 1,416.67 |
| 1995-02-23 | 434,000 | 435,000 | 425,000 | 432,000 | 3,251 | 1,440 |
| 1995-02-22 | 436,000 | 440,000 | 434,000 | 434,000 | 2,733 | 1,446.67 |
| 1995-02-21 | 429,000 | 440,000 | 429,000 | 439,000 | 2,523 | 1,463.33 |
| 1995-02-20 | 426,000 | 433,000 | 423,000 | 429,000 | 2,453 | 1,430 |
| 1995-02-17 | 420,000 | 428,000 | 418,000 | 423,000 | 5,452 | 1,410 |
| 1995-02-16 | 426,000 | 430,000 | 425,000 | 426,000 | 3,495 | 1,420 |
| 1995-02-15 | 442,000 | 442,000 | 429,000 | 433,000 | 6,039 | 1,443.33 |
| 1995-02-14 | 448,000 | 450,000 | 446,000 | 449,000 | 2,342 | 1,496.67 |
| 1995-02-13 | 454,000 | 457,000 | 453,000 | 453,000 | 2,251 | 1,510 |
| 1995-02-10 | 457,000 | 459,000 | 454,000 | 455,000 | 2,283 | 1,516.67 |
| 1995-02-09 | 456,000 | 461,000 | 456,000 | 459,000 | 2,229 | 1,530 |
| 1995-02-08 | 456,000 | 457,000 | 455,000 | 456,000 | 2,490 | 1,520 |
| 1995-02-07 | 454,000 | 460,000 | 452,000 | 456,000 | 3,055 | 1,520 |
| 1995-02-06 | 448,000 | 451,000 | 448,000 | 449,000 | 2,080 | 1,496.67 |
| 1995-02-03 | 443,000 | 450,000 | 443,000 | 448,000 | 1,451 | 1,493.33 |
| 1995-02-02 | 433,000 | 443,000 | 433,000 | 443,000 | 2,786 | 1,476.67 |
| 1995-02-01 | 431,000 | 437,000 | 431,000 | 433,000 | 5,839 | 1,443.33 |
| 1995-01-31 | 450,000 | 451,000 | 440,000 | 440,000 | 11,560 | 1,466.67 |
| 1995-01-30 | 462,000 | 464,000 | 460,000 | 460,000 | 5,793 | 1,533.33 |
| 1995-01-27 | 468,000 | 468,000 | 462,000 | 462,000 | 4,229 | 1,540 |
| 1995-01-26 | 461,000 | 468,000 | 461,000 | 468,000 | 4,116 | 1,560 |
| 1995-01-25 | 461,000 | 466,000 | 461,000 | 461,000 | 5,619 | 1,536.67 |
| 1995-01-24 | 460,000 | 464,000 | 457,000 | 461,000 | 9,823 | 1,536.67 |
| 1995-01-23 | 472,000 | 475,000 | 466,000 | 466,000 | 8,860 | 1,553.33 |
| 1995-01-20 | 483,000 | 484,000 | 477,000 | 477,000 | 6,517 | 1,590 |
| 1995-01-19 | 489,000 | 490,000 | 485,000 | 485,000 | 5,098 | 1,616.67 |
| 1995-01-18 | 488,000 | 490,000 | 487,000 | 490,000 | 4,144 | 1,633.33 |
| 1995-01-17 | 489,000 | 492,000 | 488,000 | 489,000 | 3,665 | 1,630 |
| 1995-01-13 | 490,000 | 491,000 | 489,000 | 489,000 | 3,510 | 1,630 |
| 1995-01-12 | 490,000 | 492,000 | 490,000 | 491,000 | 3,740 | 1,636.67 |
| 1995-01-11 | 489,000 | 493,000 | 488,000 | 490,000 | 4,496 | 1,633.33 |
| 1995-01-10 | 488,000 | 492,000 | 488,000 | 489,000 | 3,635 | 1,630 |
| 1995-01-09 | 485,000 | 490,000 | 485,000 | 489,000 | 2,901 | 1,630 |
| 1995-01-06 | 490,000 | 490,000 | 488,000 | 488,000 | 2,398 | 1,626.67 |
| 1995-01-05 | 496,000 | 497,000 | 493,000 | 493,000 | 3,059 | 1,643.33 |
| 1995-01-04 | 495,000 | 497,000 | 494,000 | 494,000 | 1,081 | 1,646.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株