9301 三菱倉庫(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 | 1,630 | 1,630 | 1,610 | 1,610 | 85,000 | 3,220 |
| 1995-12-28 | 1,640 | 1,650 | 1,630 | 1,630 | 94,000 | 3,260 |
| 1995-12-27 | 1,670 | 1,670 | 1,640 | 1,660 | 158,000 | 3,320 |
| 1995-12-26 | 1,650 | 1,670 | 1,640 | 1,670 | 222,000 | 3,340 |
| 1995-12-25 | 1,700 | 1,700 | 1,650 | 1,650 | 151,000 | 3,300 |
| 1995-12-22 | 1,730 | 1,740 | 1,690 | 1,710 | 277,000 | 3,420 |
| 1995-12-21 | 1,710 | 1,730 | 1,710 | 1,730 | 179,000 | 3,460 |
| 1995-12-20 | 1,720 | 1,720 | 1,690 | 1,720 | 296,000 | 3,440 |
| 1995-12-19 | 1,660 | 1,700 | 1,650 | 1,700 | 120,000 | 3,400 |
| 1995-12-18 | 1,680 | 1,680 | 1,660 | 1,680 | 191,000 | 3,360 |
| 1995-12-15 | 1,700 | 1,710 | 1,660 | 1,660 | 167,000 | 3,320 |
| 1995-12-14 | 1,670 | 1,700 | 1,640 | 1,700 | 175,000 | 3,400 |
| 1995-12-13 | 1,650 | 1,670 | 1,640 | 1,640 | 240,000 | 3,280 |
| 1995-12-12 | 1,640 | 1,670 | 1,640 | 1,660 | 131,000 | 3,320 |
| 1995-12-11 | 1,640 | 1,640 | 1,600 | 1,620 | 291,000 | 3,240 |
| 1995-12-08 | 1,630 | 1,640 | 1,600 | 1,610 | 1,770,000 | 3,220 |
| 1995-12-07 | 1,600 | 1,650 | 1,600 | 1,610 | 229,000 | 3,220 |
| 1995-12-06 | 1,650 | 1,650 | 1,600 | 1,630 | 376,000 | 3,260 |
| 1995-12-05 | 1,650 | 1,650 | 1,620 | 1,620 | 208,000 | 3,240 |
| 1995-12-04 | 1,670 | 1,690 | 1,650 | 1,660 | 336,000 | 3,320 |
| 1995-12-01 | 1,680 | 1,700 | 1,630 | 1,660 | 252,000 | 3,320 |
| 1995-11-30 | 1,620 | 1,660 | 1,610 | 1,650 | 240,000 | 3,300 |
| 1995-11-29 | 1,590 | 1,610 | 1,590 | 1,610 | 160,000 | 3,220 |
| 1995-11-28 | 1,610 | 1,610 | 1,580 | 1,590 | 170,000 | 3,180 |
| 1995-11-27 | 1,590 | 1,650 | 1,580 | 1,610 | 291,000 | 3,220 |
| 1995-11-24 | 1,590 | 1,590 | 1,570 | 1,590 | 115,000 | 3,180 |
| 1995-11-22 | 1,590 | 1,590 | 1,570 | 1,590 | 157,000 | 3,180 |
| 1995-11-21 | 1,580 | 1,590 | 1,560 | 1,590 | 213,000 | 3,180 |
| 1995-11-20 | 1,550 | 1,610 | 1,550 | 1,590 | 230,000 | 3,180 |
| 1995-11-17 | 1,510 | 1,540 | 1,490 | 1,530 | 183,000 | 3,060 |
| 1995-11-16 | 1,490 | 1,490 | 1,450 | 1,490 | 278,000 | 2,980 |
| 1995-11-15 | 1,490 | 1,490 | 1,470 | 1,480 | 177,000 | 2,960 |
| 1995-11-14 | 1,490 | 1,490 | 1,480 | 1,490 | 56,000 | 2,980 |
| 1995-11-13 | 1,490 | 1,490 | 1,470 | 1,490 | 148,000 | 2,980 |
| 1995-11-10 | 1,500 | 1,500 | 1,470 | 1,490 | 199,000 | 2,980 |
| 1995-11-09 | 1,480 | 1,510 | 1,480 | 1,480 | 253,000 | 2,960 |
| 1995-11-08 | 1,470 | 1,490 | 1,460 | 1,480 | 160,000 | 2,960 |
| 1995-11-07 | 1,460 | 1,470 | 1,450 | 1,460 | 54,000 | 2,920 |
| 1995-11-06 | 1,450 | 1,510 | 1,450 | 1,470 | 144,000 | 2,940 |
| 1995-11-02 | 1,390 | 1,450 | 1,380 | 1,450 | 143,000 | 2,900 |
| 1995-11-01 | 1,390 | 1,390 | 1,370 | 1,370 | 160,000 | 2,740 |
| 1995-10-31 | 1,410 | 1,410 | 1,370 | 1,410 | 278,000 | 2,820 |
| 1995-10-30 | 1,400 | 1,420 | 1,400 | 1,420 | 70,000 | 2,840 |
| 1995-10-27 | 1,460 | 1,460 | 1,400 | 1,400 | 283,000 | 2,800 |
| 1995-10-26 | 1,460 | 1,480 | 1,440 | 1,440 | 195,000 | 2,880 |
| 1995-10-25 | 1,480 | 1,490 | 1,460 | 1,460 | 75,000 | 2,920 |
| 1995-10-24 | 1,460 | 1,490 | 1,460 | 1,460 | 144,000 | 2,920 |
| 1995-10-23 | 1,470 | 1,470 | 1,460 | 1,470 | 107,000 | 2,940 |
| 1995-10-20 | 1,460 | 1,490 | 1,450 | 1,470 | 131,000 | 2,940 |
| 1995-10-19 | 1,440 | 1,460 | 1,430 | 1,440 | 121,000 | 2,880 |
| 1995-10-18 | 1,450 | 1,460 | 1,430 | 1,440 | 227,000 | 2,880 |
| 1995-10-17 | 1,490 | 1,500 | 1,450 | 1,460 | 159,000 | 2,920 |
| 1995-10-16 | 1,470 | 1,510 | 1,460 | 1,490 | 149,000 | 2,980 |
| 1995-10-13 | 1,450 | 1,480 | 1,440 | 1,460 | 304,000 | 2,920 |
| 1995-10-12 | 1,450 | 1,480 | 1,440 | 1,470 | 70,000 | 2,940 |
| 1995-10-11 | 1,470 | 1,470 | 1,430 | 1,430 | 110,000 | 2,860 |
| 1995-10-09 | 1,520 | 1,520 | 1,470 | 1,470 | 107,000 | 2,940 |
| 1995-10-06 | 1,490 | 1,550 | 1,480 | 1,520 | 145,000 | 3,040 |
| 1995-10-05 | 1,510 | 1,510 | 1,470 | 1,470 | 69,000 | 2,940 |
| 1995-10-04 | 1,480 | 1,520 | 1,480 | 1,500 | 96,000 | 3,000 |
| 1995-10-03 | 1,470 | 1,510 | 1,460 | 1,470 | 144,000 | 2,940 |
| 1995-10-02 | 1,500 | 1,500 | 1,440 | 1,450 | 100,000 | 2,900 |
| 1995-09-29 | 1,530 | 1,550 | 1,460 | 1,460 | 136,000 | 2,920 |
| 1995-09-28 | 1,560 | 1,570 | 1,520 | 1,520 | 127,000 | 3,040 |
| 1995-09-27 | 1,470 | 1,550 | 1,470 | 1,530 | 142,000 | 3,060 |
| 1995-09-26 | 1,450 | 1,490 | 1,430 | 1,490 | 99,000 | 2,980 |
| 1995-09-25 | 1,470 | 1,470 | 1,410 | 1,410 | 172,000 | 2,820 |
| 1995-09-22 | 1,450 | 1,490 | 1,440 | 1,450 | 156,000 | 2,900 |
| 1995-09-21 | 1,480 | 1,510 | 1,470 | 1,480 | 133,000 | 2,960 |
| 1995-09-20 | 1,570 | 1,580 | 1,480 | 1,490 | 257,000 | 2,980 |
| 1995-09-19 | 1,550 | 1,580 | 1,550 | 1,570 | 235,000 | 3,140 |
| 1995-09-18 | 1,570 | 1,590 | 1,560 | 1,560 | 249,000 | 3,120 |
| 1995-09-14 | 1,550 | 1,580 | 1,540 | 1,580 | 241,000 | 3,160 |
| 1995-09-13 | 1,530 | 1,560 | 1,520 | 1,530 | 201,000 | 3,060 |
| 1995-09-12 | 1,530 | 1,530 | 1,510 | 1,530 | 138,000 | 3,060 |
| 1995-09-11 | 1,470 | 1,530 | 1,470 | 1,520 | 165,000 | 3,040 |
| 1995-09-08 | 1,510 | 1,530 | 1,440 | 1,500 | 2,741,000 | 3,000 |
| 1995-09-07 | 1,430 | 1,430 | 1,410 | 1,430 | 114,000 | 2,860 |
| 1995-09-06 | 1,460 | 1,460 | 1,430 | 1,430 | 152,000 | 2,860 |
| 1995-09-05 | 1,450 | 1,460 | 1,410 | 1,460 | 142,000 | 2,920 |
| 1995-09-04 | 1,470 | 1,480 | 1,430 | 1,460 | 295,000 | 2,920 |
| 1995-09-01 | 1,460 | 1,480 | 1,450 | 1,470 | 247,000 | 2,940 |
| 1995-08-31 | 1,460 | 1,470 | 1,450 | 1,470 | 177,000 | 2,940 |
| 1995-08-30 | 1,480 | 1,480 | 1,460 | 1,470 | 103,000 | 2,940 |
| 1995-08-29 | 1,460 | 1,490 | 1,450 | 1,470 | 183,000 | 2,940 |
| 1995-08-28 | 1,440 | 1,450 | 1,430 | 1,450 | 133,000 | 2,900 |
| 1995-08-25 | 1,470 | 1,470 | 1,440 | 1,440 | 105,000 | 2,880 |
| 1995-08-24 | 1,440 | 1,490 | 1,430 | 1,460 | 210,000 | 2,920 |
| 1995-08-23 | 1,430 | 1,430 | 1,400 | 1,430 | 169,000 | 2,860 |
| 1995-08-22 | 1,440 | 1,460 | 1,420 | 1,430 | 210,000 | 2,860 |
| 1995-08-21 | 1,450 | 1,450 | 1,440 | 1,450 | 82,000 | 2,900 |
| 1995-08-18 | 1,470 | 1,480 | 1,460 | 1,480 | 507,000 | 2,960 |
| 1995-08-17 | 1,450 | 1,490 | 1,450 | 1,490 | 364,000 | 2,980 |
| 1995-08-16 | 1,430 | 1,520 | 1,430 | 1,470 | 541,000 | 2,940 |
| 1995-08-15 | 1,350 | 1,410 | 1,350 | 1,410 | 372,000 | 2,820 |
| 1995-08-14 | 1,350 | 1,370 | 1,350 | 1,360 | 193,000 | 2,720 |
| 1995-08-11 | 1,360 | 1,360 | 1,330 | 1,340 | 450,000 | 2,680 |
| 1995-08-10 | 1,330 | 1,360 | 1,320 | 1,340 | 143,000 | 2,680 |
| 1995-08-09 | 1,340 | 1,380 | 1,330 | 1,330 | 106,000 | 2,660 |
| 1995-08-08 | 1,320 | 1,370 | 1,300 | 1,370 | 120,000 | 2,740 |
| 1995-08-07 | 1,340 | 1,350 | 1,300 | 1,320 | 152,000 | 2,640 |
| 1995-08-04 | 1,330 | 1,340 | 1,310 | 1,330 | 235,000 | 2,660 |
| 1995-08-03 | 1,390 | 1,390 | 1,330 | 1,340 | 441,000 | 2,680 |
| 1995-08-02 | 1,340 | 1,370 | 1,340 | 1,370 | 166,000 | 2,740 |
| 1995-08-01 | 1,360 | 1,390 | 1,350 | 1,350 | 142,000 | 2,700 |
| 1995-07-31 | 1,380 | 1,410 | 1,360 | 1,360 | 235,000 | 2,720 |
| 1995-07-28 | 1,360 | 1,380 | 1,340 | 1,380 | 112,000 | 2,760 |
| 1995-07-27 | 1,340 | 1,360 | 1,330 | 1,360 | 251,000 | 2,720 |
| 1995-07-26 | 1,330 | 1,350 | 1,320 | 1,350 | 149,000 | 2,700 |
| 1995-07-25 | 1,350 | 1,360 | 1,330 | 1,330 | 108,000 | 2,660 |
| 1995-07-24 | 1,380 | 1,380 | 1,350 | 1,380 | 80,000 | 2,760 |
| 1995-07-21 | 1,350 | 1,390 | 1,340 | 1,390 | 151,000 | 2,780 |
| 1995-07-20 | 1,320 | 1,350 | 1,320 | 1,350 | 166,000 | 2,700 |
| 1995-07-19 | 1,340 | 1,360 | 1,320 | 1,350 | 74,000 | 2,700 |
| 1995-07-18 | 1,400 | 1,410 | 1,360 | 1,360 | 196,000 | 2,720 |
| 1995-07-17 | 1,350 | 1,400 | 1,340 | 1,390 | 208,000 | 2,780 |
| 1995-07-14 | 1,390 | 1,390 | 1,330 | 1,340 | 515,000 | 2,680 |
| 1995-07-13 | 1,410 | 1,420 | 1,380 | 1,390 | 256,000 | 2,780 |
| 1995-07-12 | 1,400 | 1,430 | 1,380 | 1,390 | 289,000 | 2,780 |
| 1995-07-11 | 1,350 | 1,400 | 1,330 | 1,380 | 255,000 | 2,760 |
| 1995-07-10 | 1,380 | 1,420 | 1,330 | 1,330 | 507,000 | 2,660 |
| 1995-07-07 | 1,290 | 1,390 | 1,280 | 1,360 | 657,000 | 2,720 |
| 1995-07-06 | 1,230 | 1,260 | 1,220 | 1,260 | 143,000 | 2,520 |
| 1995-07-05 | 1,220 | 1,240 | 1,200 | 1,230 | 187,000 | 2,460 |
| 1995-07-04 | 1,180 | 1,230 | 1,180 | 1,230 | 140,000 | 2,460 |
| 1995-07-03 | 1,170 | 1,180 | 1,160 | 1,180 | 286,000 | 2,360 |
| 1995-06-30 | 1,170 | 1,180 | 1,150 | 1,160 | 233,000 | 2,320 |
| 1995-06-29 | 1,200 | 1,200 | 1,160 | 1,160 | 269,000 | 2,320 |
| 1995-06-28 | 1,180 | 1,190 | 1,170 | 1,180 | 299,000 | 2,360 |
| 1995-06-27 | 1,250 | 1,250 | 1,180 | 1,180 | 172,000 | 2,360 |
| 1995-06-26 | 1,280 | 1,280 | 1,250 | 1,250 | 86,000 | 2,500 |
| 1995-06-23 | 1,260 | 1,280 | 1,260 | 1,280 | 313,000 | 2,560 |
| 1995-06-22 | 1,190 | 1,260 | 1,190 | 1,260 | 243,000 | 2,520 |
| 1995-06-21 | 1,190 | 1,220 | 1,180 | 1,200 | 470,000 | 2,400 |
| 1995-06-20 | 1,200 | 1,210 | 1,170 | 1,200 | 233,000 | 2,400 |
| 1995-06-19 | 1,190 | 1,200 | 1,180 | 1,180 | 198,000 | 2,360 |
| 1995-06-16 | 1,240 | 1,240 | 1,170 | 1,190 | 538,000 | 2,380 |
| 1995-06-15 | 1,240 | 1,240 | 1,180 | 1,220 | 396,000 | 2,440 |
| 1995-06-14 | 1,260 | 1,270 | 1,250 | 1,250 | 293,000 | 2,500 |
| 1995-06-13 | 1,260 | 1,280 | 1,250 | 1,260 | 242,000 | 2,520 |
| 1995-06-12 | 1,280 | 1,280 | 1,250 | 1,260 | 307,000 | 2,520 |
| 1995-06-09 | 1,250 | 1,280 | 1,250 | 1,280 | 1,232,000 | 2,560 |
| 1995-06-08 | 1,320 | 1,320 | 1,290 | 1,290 | 404,000 | 2,580 |
| 1995-06-07 | 1,350 | 1,370 | 1,320 | 1,340 | 258,000 | 2,680 |
| 1995-06-06 | 1,370 | 1,370 | 1,350 | 1,360 | 80,000 | 2,720 |
| 1995-06-05 | 1,370 | 1,370 | 1,350 | 1,370 | 66,000 | 2,740 |
| 1995-06-02 | 1,350 | 1,380 | 1,350 | 1,370 | 126,000 | 2,740 |
| 1995-06-01 | 1,340 | 1,350 | 1,330 | 1,340 | 129,000 | 2,680 |
| 1995-05-31 | 1,350 | 1,350 | 1,310 | 1,330 | 200,000 | 2,660 |
| 1995-05-30 | 1,330 | 1,360 | 1,330 | 1,350 | 113,000 | 2,700 |
| 1995-05-29 | 1,320 | 1,330 | 1,310 | 1,330 | 193,000 | 2,660 |
| 1995-05-26 | 1,320 | 1,340 | 1,300 | 1,340 | 164,000 | 2,680 |
| 1995-05-25 | 1,350 | 1,350 | 1,330 | 1,330 | 244,000 | 2,660 |
| 1995-05-24 | 1,350 | 1,360 | 1,340 | 1,350 | 130,000 | 2,700 |
| 1995-05-23 | 1,340 | 1,350 | 1,330 | 1,350 | 150,000 | 2,700 |
| 1995-05-22 | 1,330 | 1,350 | 1,330 | 1,330 | 191,000 | 2,660 |
| 1995-05-19 | 1,330 | 1,360 | 1,320 | 1,330 | 336,000 | 2,660 |
| 1995-05-18 | 1,380 | 1,380 | 1,340 | 1,350 | 165,000 | 2,700 |
| 1995-05-17 | 1,370 | 1,380 | 1,360 | 1,370 | 213,000 | 2,740 |
| 1995-05-16 | 1,380 | 1,380 | 1,370 | 1,370 | 105,000 | 2,740 |
| 1995-05-15 | 1,400 | 1,400 | 1,370 | 1,390 | 201,000 | 2,780 |
| 1995-05-12 | 1,420 | 1,430 | 1,360 | 1,390 | 464,000 | 2,780 |
| 1995-05-11 | 1,470 | 1,470 | 1,400 | 1,410 | 274,000 | 2,820 |
| 1995-05-10 | 1,430 | 1,460 | 1,430 | 1,450 | 291,000 | 2,900 |
| 1995-05-09 | 1,460 | 1,470 | 1,420 | 1,420 | 233,000 | 2,840 |
| 1995-05-08 | 1,440 | 1,470 | 1,440 | 1,450 | 188,000 | 2,900 |
| 1995-05-02 | 1,430 | 1,470 | 1,430 | 1,440 | 240,000 | 2,880 |
| 1995-05-01 | 1,440 | 1,440 | 1,420 | 1,430 | 102,000 | 2,860 |
| 1995-04-28 | 1,430 | 1,450 | 1,430 | 1,450 | 82,000 | 2,900 |
| 1995-04-27 | 1,470 | 1,470 | 1,450 | 1,450 | 203,000 | 2,900 |
| 1995-04-26 | 1,440 | 1,450 | 1,430 | 1,450 | 176,000 | 2,900 |
| 1995-04-25 | 1,430 | 1,470 | 1,430 | 1,450 | 384,000 | 2,900 |
| 1995-04-24 | 1,480 | 1,490 | 1,440 | 1,440 | 159,000 | 2,880 |
| 1995-04-21 | 1,430 | 1,470 | 1,420 | 1,470 | 384,000 | 2,940 |
| 1995-04-20 | 1,380 | 1,410 | 1,380 | 1,410 | 457,000 | 2,820 |
| 1995-04-19 | 1,330 | 1,380 | 1,310 | 1,370 | 294,000 | 2,740 |
| 1995-04-18 | 1,340 | 1,350 | 1,320 | 1,350 | 143,000 | 2,700 |
| 1995-04-17 | 1,320 | 1,350 | 1,300 | 1,350 | 188,000 | 2,700 |
| 1995-04-14 | 1,350 | 1,370 | 1,320 | 1,320 | 456,000 | 2,640 |
| 1995-04-13 | 1,350 | 1,370 | 1,350 | 1,360 | 248,000 | 2,720 |
| 1995-04-12 | 1,360 | 1,370 | 1,340 | 1,350 | 295,000 | 2,700 |
| 1995-04-11 | 1,360 | 1,370 | 1,350 | 1,360 | 227,000 | 2,720 |
| 1995-04-10 | 1,310 | 1,340 | 1,290 | 1,340 | 312,000 | 2,680 |
| 1995-04-07 | 1,300 | 1,310 | 1,290 | 1,310 | 173,000 | 2,620 |
| 1995-04-06 | 1,280 | 1,310 | 1,280 | 1,310 | 269,000 | 2,620 |
| 1995-04-05 | 1,270 | 1,300 | 1,260 | 1,290 | 234,000 | 2,580 |
| 1995-04-04 | 1,280 | 1,300 | 1,260 | 1,260 | 430,000 | 2,520 |
| 1995-04-03 | 1,320 | 1,320 | 1,250 | 1,260 | 598,000 | 2,520 |
| 1995-03-31 | 1,400 | 1,410 | 1,370 | 1,390 | 323,000 | 2,780 |
| 1995-03-30 | 1,340 | 1,390 | 1,340 | 1,370 | 98,000 | 2,740 |
| 1995-03-29 | 1,360 | 1,380 | 1,310 | 1,340 | 324,000 | 2,680 |
| 1995-03-28 | 1,330 | 1,380 | 1,320 | 1,360 | 182,000 | 2,720 |
| 1995-03-27 | 1,300 | 1,340 | 1,300 | 1,320 | 251,000 | 2,640 |
| 1995-03-24 | 1,330 | 1,340 | 1,290 | 1,310 | 349,000 | 2,620 |
| 1995-03-23 | 1,320 | 1,330 | 1,310 | 1,330 | 186,000 | 2,660 |
| 1995-03-22 | 1,330 | 1,340 | 1,310 | 1,320 | 249,000 | 2,640 |
| 1995-03-20 | 1,310 | 1,340 | 1,300 | 1,320 | 271,000 | 2,640 |
| 1995-03-17 | 1,320 | 1,340 | 1,310 | 1,340 | 273,000 | 2,680 |
| 1995-03-16 | 1,310 | 1,320 | 1,300 | 1,300 | 181,000 | 2,600 |
| 1995-03-15 | 1,260 | 1,320 | 1,260 | 1,310 | 381,000 | 2,620 |
| 1995-03-14 | 1,300 | 1,300 | 1,250 | 1,260 | 152,000 | 2,520 |
| 1995-03-13 | 1,290 | 1,290 | 1,210 | 1,280 | 284,000 | 2,560 |
| 1995-03-10 | 1,300 | 1,300 | 1,240 | 1,270 | 1,746,000 | 2,540 |
| 1995-03-09 | 1,310 | 1,330 | 1,280 | 1,300 | 465,000 | 2,600 |
| 1995-03-08 | 1,320 | 1,320 | 1,250 | 1,270 | 216,000 | 2,540 |
| 1995-03-07 | 1,350 | 1,350 | 1,330 | 1,340 | 76,000 | 2,680 |
| 1995-03-06 | 1,340 | 1,360 | 1,320 | 1,340 | 86,000 | 2,680 |
| 1995-03-03 | 1,340 | 1,380 | 1,330 | 1,350 | 259,000 | 2,700 |
| 1995-03-02 | 1,400 | 1,400 | 1,350 | 1,360 | 297,000 | 2,720 |
| 1995-03-01 | 1,400 | 1,400 | 1,340 | 1,360 | 342,000 | 2,720 |
| 1995-02-28 | 1,390 | 1,460 | 1,380 | 1,380 | 233,000 | 2,760 |
| 1995-02-27 | 1,380 | 1,410 | 1,330 | 1,400 | 287,000 | 2,800 |
| 1995-02-24 | 1,500 | 1,500 | 1,430 | 1,430 | 423,000 | 2,860 |
| 1995-02-23 | 1,560 | 1,570 | 1,470 | 1,500 | 235,000 | 3,000 |
| 1995-02-22 | 1,570 | 1,570 | 1,560 | 1,560 | 168,000 | 3,120 |
| 1995-02-21 | 1,570 | 1,570 | 1,560 | 1,570 | 267,000 | 3,140 |
| 1995-02-20 | 1,560 | 1,570 | 1,550 | 1,570 | 132,000 | 3,140 |
| 1995-02-17 | 1,530 | 1,570 | 1,520 | 1,560 | 331,000 | 3,120 |
| 1995-02-16 | 1,560 | 1,570 | 1,540 | 1,540 | 277,000 | 3,080 |
| 1995-02-15 | 1,570 | 1,570 | 1,560 | 1,570 | 138,000 | 3,140 |
| 1995-02-14 | 1,560 | 1,580 | 1,560 | 1,560 | 109,000 | 3,120 |
| 1995-02-13 | 1,600 | 1,610 | 1,580 | 1,580 | 91,000 | 3,160 |
| 1995-02-10 | 1,580 | 1,590 | 1,570 | 1,570 | 272,000 | 3,140 |
| 1995-02-09 | 1,560 | 1,580 | 1,560 | 1,570 | 119,000 | 3,140 |
| 1995-02-08 | 1,590 | 1,600 | 1,560 | 1,590 | 214,000 | 3,180 |
| 1995-02-07 | 1,650 | 1,650 | 1,610 | 1,610 | 157,000 | 3,220 |
| 1995-02-06 | 1,660 | 1,660 | 1,640 | 1,650 | 74,000 | 3,300 |
| 1995-02-03 | 1,660 | 1,660 | 1,650 | 1,650 | 111,000 | 3,300 |
| 1995-02-02 | 1,670 | 1,670 | 1,650 | 1,660 | 112,000 | 3,320 |
| 1995-02-01 | 1,660 | 1,680 | 1,650 | 1,680 | 280,000 | 3,360 |
| 1995-01-31 | 1,640 | 1,660 | 1,620 | 1,660 | 184,000 | 3,320 |
| 1995-01-30 | 1,550 | 1,640 | 1,550 | 1,640 | 339,000 | 3,280 |
| 1995-01-27 | 1,570 | 1,580 | 1,540 | 1,550 | 173,000 | 3,100 |
| 1995-01-26 | 1,560 | 1,580 | 1,530 | 1,540 | 155,000 | 3,080 |
| 1995-01-25 | 1,560 | 1,560 | 1,540 | 1,550 | 161,000 | 3,100 |
| 1995-01-24 | 1,540 | 1,570 | 1,530 | 1,540 | 198,000 | 3,080 |
| 1995-01-23 | 1,640 | 1,650 | 1,520 | 1,530 | 387,000 | 3,060 |
| 1995-01-20 | 1,640 | 1,650 | 1,620 | 1,650 | 242,000 | 3,300 |
| 1995-01-19 | 1,670 | 1,670 | 1,620 | 1,650 | 275,000 | 3,300 |
| 1995-01-18 | 1,620 | 1,670 | 1,620 | 1,670 | 178,000 | 3,340 |
| 1995-01-17 | 1,630 | 1,640 | 1,600 | 1,630 | 91,000 | 3,260 |
| 1995-01-13 | 1,650 | 1,650 | 1,630 | 1,630 | 525,000 | 3,260 |
| 1995-01-12 | 1,620 | 1,630 | 1,610 | 1,630 | 48,000 | 3,260 |
| 1995-01-11 | 1,610 | 1,630 | 1,600 | 1,630 | 176,000 | 3,260 |
| 1995-01-10 | 1,610 | 1,640 | 1,600 | 1,610 | 192,000 | 3,220 |
| 1995-01-09 | 1,610 | 1,620 | 1,610 | 1,610 | 82,000 | 3,220 |
| 1995-01-06 | 1,620 | 1,620 | 1,600 | 1,620 | 66,000 | 3,240 |
| 1995-01-05 | 1,630 | 1,630 | 1,600 | 1,620 | 110,000 | 3,240 |
| 1995-01-04 | 1,660 | 1,660 | 1,630 | 1,630 | 59,000 | 3,260 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株
