9404 日本テレビホールディングス(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 | 27,900 | 28,000 | 27,500 | 27,600 | 8,280 | 1,380 |
| 1995-12-28 | 27,900 | 28,500 | 27,800 | 28,100 | 14,730 | 1,405 |
| 1995-12-27 | 27,800 | 28,100 | 27,800 | 28,100 | 19,760 | 1,405 |
| 1995-12-26 | 27,700 | 27,900 | 27,300 | 27,900 | 4,930 | 1,395 |
| 1995-12-25 | 28,000 | 28,000 | 27,500 | 27,700 | 3,470 | 1,385 |
| 1995-12-22 | 27,800 | 28,000 | 27,700 | 27,800 | 8,490 | 1,390 |
| 1995-12-21 | 27,100 | 28,100 | 26,900 | 28,100 | 34,710 | 1,405 |
| 1995-12-20 | 27,900 | 27,900 | 27,000 | 27,100 | 26,180 | 1,355 |
| 1995-12-19 | 28,000 | 28,000 | 27,400 | 27,500 | 37,970 | 1,375 |
| 1995-12-18 | 28,000 | 28,400 | 28,000 | 28,000 | 36,970 | 1,400 |
| 1995-12-15 | 27,800 | 28,100 | 27,700 | 27,900 | 59,140 | 1,395 |
| 1995-12-14 | 26,800 | 27,700 | 26,600 | 27,700 | 35,490 | 1,385 |
| 1995-12-13 | 26,900 | 26,900 | 26,500 | 26,900 | 16,900 | 1,345 |
| 1995-12-12 | 26,500 | 26,900 | 26,500 | 26,800 | 6,170 | 1,340 |
| 1995-12-11 | 26,200 | 26,500 | 26,100 | 26,500 | 10,830 | 1,325 |
| 1995-12-08 | 26,400 | 26,600 | 25,900 | 26,000 | 24,060 | 1,300 |
| 1995-12-07 | 26,800 | 27,000 | 26,700 | 27,000 | 4,730 | 1,350 |
| 1995-12-06 | 26,800 | 27,000 | 26,700 | 26,900 | 52,890 | 1,345 |
| 1995-12-05 | 26,800 | 27,000 | 26,600 | 26,800 | 52,140 | 1,340 |
| 1995-12-04 | 27,300 | 27,300 | 26,900 | 27,200 | 20,600 | 1,360 |
| 1995-12-01 | 26,700 | 27,100 | 26,500 | 27,100 | 30,360 | 1,355 |
| 1995-11-30 | 26,400 | 26,700 | 26,400 | 26,700 | 32,370 | 1,335 |
| 1995-11-29 | 26,700 | 26,700 | 26,100 | 26,300 | 10,980 | 1,315 |
| 1995-11-28 | 26,500 | 26,800 | 26,500 | 26,700 | 38,180 | 1,335 |
| 1995-11-27 | 26,800 | 26,800 | 26,400 | 26,500 | 27,330 | 1,325 |
| 1995-11-24 | 27,000 | 27,300 | 26,200 | 26,600 | 18,530 | 1,330 |
| 1995-11-22 | 26,700 | 27,000 | 26,700 | 26,800 | 8,770 | 1,340 |
| 1995-11-21 | 27,200 | 27,200 | 26,500 | 26,800 | 3,400 | 1,340 |
| 1995-11-20 | 27,300 | 27,500 | 26,900 | 26,900 | 4,840 | 1,345 |
| 1995-11-17 | 27,100 | 27,100 | 26,700 | 26,900 | 18,860 | 1,345 |
| 1995-11-16 | 26,800 | 27,300 | 26,800 | 27,200 | 27,230 | 1,360 |
| 1995-11-15 | 27,000 | 27,000 | 26,300 | 26,600 | 29,850 | 1,330 |
| 1995-11-14 | 27,100 | 27,800 | 27,100 | 27,300 | 58,990 | 1,365 |
| 1995-11-13 | 25,700 | 27,200 | 25,600 | 27,000 | 30,640 | 1,350 |
| 1995-11-10 | 25,900 | 26,000 | 25,500 | 25,500 | 7,070 | 1,275 |
| 1995-11-09 | 26,600 | 26,600 | 25,900 | 26,200 | 7,510 | 1,310 |
| 1995-11-08 | 26,300 | 26,800 | 26,300 | 26,600 | 18,310 | 1,330 |
| 1995-11-07 | 26,300 | 26,700 | 25,900 | 26,100 | 31,240 | 1,305 |
| 1995-11-06 | 26,400 | 26,700 | 26,200 | 26,300 | 26,560 | 1,315 |
| 1995-11-02 | 26,000 | 26,800 | 25,800 | 26,700 | 52,240 | 1,335 |
| 1995-11-01 | 25,200 | 26,100 | 25,200 | 25,700 | 25,800 | 1,285 |
| 1995-10-31 | 24,500 | 24,600 | 24,300 | 24,400 | 8,990 | 1,220 |
| 1995-10-30 | 24,700 | 24,800 | 24,600 | 24,600 | 6,880 | 1,230 |
| 1995-10-27 | 25,100 | 25,100 | 24,600 | 24,600 | 8,890 | 1,230 |
| 1995-10-26 | 24,800 | 25,100 | 24,500 | 25,100 | 7,180 | 1,255 |
| 1995-10-25 | 25,500 | 25,500 | 24,900 | 25,400 | 4,440 | 1,270 |
| 1995-10-24 | 25,900 | 26,000 | 25,700 | 25,900 | 46,380 | 1,295 |
| 1995-10-23 | 25,700 | 26,000 | 25,700 | 26,000 | 28,710 | 1,300 |
| 1995-10-20 | 25,700 | 26,100 | 25,700 | 25,900 | 38,050 | 1,295 |
| 1995-10-19 | 25,100 | 25,600 | 25,100 | 25,500 | 7,670 | 1,275 |
| 1995-10-18 | 24,900 | 25,200 | 24,900 | 25,200 | 4,040 | 1,260 |
| 1995-10-17 | 25,000 | 25,200 | 24,800 | 24,900 | 3,090 | 1,245 |
| 1995-10-16 | 24,600 | 25,400 | 24,600 | 25,000 | 8,820 | 1,250 |
| 1995-10-13 | 24,600 | 24,900 | 24,500 | 24,900 | 5,360 | 1,245 |
| 1995-10-12 | 24,800 | 25,000 | 24,600 | 24,600 | 1,430 | 1,230 |
| 1995-10-11 | 25,000 | 25,300 | 24,700 | 25,000 | 18,950 | 1,250 |
| 1995-10-09 | 25,300 | 25,300 | 24,800 | 24,800 | 1,290 | 1,240 |
| 1995-10-06 | 25,100 | 25,700 | 25,100 | 25,500 | 2,620 | 1,275 |
| 1995-10-05 | 25,300 | 25,400 | 25,200 | 25,300 | 21,040 | 1,265 |
| 1995-10-04 | 25,700 | 25,700 | 25,100 | 25,300 | 28,410 | 1,265 |
| 1995-10-03 | 24,600 | 25,900 | 24,600 | 25,900 | 10,030 | 1,295 |
| 1995-10-02 | 24,500 | 24,700 | 24,300 | 24,500 | 3,030 | 1,225 |
| 1995-09-29 | 24,800 | 25,000 | 24,600 | 24,600 | 3,010 | 1,230 |
| 1995-09-28 | 24,500 | 24,900 | 24,500 | 24,900 | 3,420 | 1,245 |
| 1995-09-27 | 24,800 | 24,800 | 23,800 | 24,500 | 4,080 | 1,225 |
| 1995-09-26 | 24,700 | 25,000 | 24,400 | 25,000 | 5,640 | 1,250 |
| 1995-09-25 | 24,900 | 24,900 | 24,500 | 24,700 | 3,400 | 1,235 |
| 1995-09-22 | 24,600 | 24,900 | 24,600 | 24,600 | 10,170 | 1,230 |
| 1995-09-21 | 24,600 | 24,600 | 24,000 | 24,600 | 59,930 | 1,230 |
| 1995-09-20 | 25,000 | 25,000 | 24,300 | 24,600 | 80,440 | 1,230 |
| 1995-09-19 | 24,400 | 24,800 | 24,300 | 24,500 | 6,280 | 1,225 |
| 1995-09-18 | 24,300 | 24,800 | 24,100 | 24,800 | 8,600 | 1,240 |
| 1995-09-14 | 23,800 | 24,400 | 23,800 | 23,900 | 10,850 | 1,195 |
| 1995-09-13 | 23,200 | 23,800 | 23,200 | 23,800 | 8,180 | 1,190 |
| 1995-09-12 | 23,600 | 24,000 | 23,600 | 24,000 | 5,750 | 1,200 |
| 1995-09-11 | 24,100 | 24,200 | 23,800 | 23,800 | 4,000 | 1,190 |
| 1995-09-08 | 24,100 | 24,500 | 24,000 | 24,300 | 47,620 | 1,215 |
| 1995-09-07 | 23,600 | 23,800 | 23,400 | 23,700 | 11,860 | 1,185 |
| 1995-09-06 | 23,000 | 23,500 | 23,000 | 23,500 | 6,420 | 1,175 |
| 1995-09-05 | 22,300 | 22,900 | 22,300 | 22,900 | 7,050 | 1,145 |
| 1995-09-04 | 23,300 | 23,300 | 22,200 | 22,400 | 10,070 | 1,120 |
| 1995-09-01 | 23,000 | 23,300 | 22,800 | 23,300 | 8,220 | 1,165 |
| 1995-08-31 | 23,500 | 23,500 | 22,500 | 23,000 | 14,270 | 1,150 |
| 1995-08-30 | 23,700 | 23,700 | 23,300 | 23,500 | 2,290 | 1,175 |
| 1995-08-29 | 23,600 | 23,700 | 23,200 | 23,700 | 4,440 | 1,185 |
| 1995-08-28 | 23,700 | 23,900 | 23,000 | 23,400 | 7,860 | 1,170 |
| 1995-08-25 | 23,800 | 24,000 | 23,700 | 23,700 | 16,710 | 1,185 |
| 1995-08-24 | 23,100 | 23,600 | 23,000 | 23,600 | 15,580 | 1,180 |
| 1995-08-23 | 23,800 | 23,800 | 23,000 | 23,500 | 10,770 | 1,175 |
| 1995-08-22 | 23,800 | 24,100 | 23,200 | 23,600 | 15,090 | 1,180 |
| 1995-08-21 | 22,900 | 23,900 | 22,900 | 23,900 | 15,600 | 1,195 |
| 1995-08-18 | 22,500 | 22,600 | 22,400 | 22,500 | 12,230 | 1,125 |
| 1995-08-17 | 22,600 | 22,800 | 22,600 | 22,700 | 5,070 | 1,135 |
| 1995-08-16 | 23,600 | 23,700 | 22,700 | 22,700 | 17,900 | 1,135 |
| 1995-08-15 | 23,300 | 23,400 | 22,400 | 23,000 | 29,090 | 1,150 |
| 1995-08-14 | 23,300 | 23,700 | 22,600 | 23,500 | 27,800 | 1,175 |
| 1995-08-11 | 24,000 | 24,000 | 22,700 | 23,700 | 12,600 | 1,185 |
| 1995-08-10 | 22,500 | 24,100 | 22,400 | 24,100 | 27,910 | 1,205 |
| 1995-08-09 | 22,000 | 22,300 | 21,800 | 22,100 | 23,770 | 1,105 |
| 1995-08-08 | 21,700 | 22,100 | 21,500 | 22,000 | 25,160 | 1,100 |
| 1995-08-07 | 21,900 | 21,900 | 21,500 | 21,500 | 3,140 | 1,075 |
| 1995-08-04 | 21,800 | 21,800 | 21,400 | 21,700 | 28,980 | 1,085 |
| 1995-08-03 | 20,600 | 22,000 | 20,600 | 21,800 | 20,270 | 1,090 |
| 1995-08-02 | 20,300 | 20,300 | 20,200 | 20,200 | 3,240 | 1,010 |
| 1995-08-01 | 20,500 | 20,500 | 20,100 | 20,100 | 6,060 | 1,005 |
| 1995-07-31 | 20,200 | 20,400 | 20,200 | 20,400 | 1,820 | 1,020 |
| 1995-07-28 | 20,100 | 20,100 | 20,100 | 20,100 | 5,210 | 1,005 |
| 1995-07-27 | 20,100 | 20,200 | 20,000 | 20,000 | 6,630 | 1,000 |
| 1995-07-26 | 20,100 | 20,100 | 19,800 | 20,000 | 2,160 | 1,000 |
| 1995-07-25 | 20,200 | 20,200 | 19,900 | 19,900 | 7,660 | 995 |
| 1995-07-24 | 19,700 | 20,000 | 19,700 | 20,000 | 4,380 | 1,000 |
| 1995-07-21 | 19,500 | 19,700 | 19,300 | 19,700 | 8,620 | 985 |
| 1995-07-20 | 19,900 | 19,900 | 19,500 | 19,500 | 1,560 | 975 |
| 1995-07-19 | 19,800 | 19,900 | 19,500 | 19,700 | 5,360 | 985 |
| 1995-07-18 | 20,200 | 20,200 | 19,900 | 20,000 | 7,390 | 1,000 |
| 1995-07-17 | 19,800 | 20,000 | 19,700 | 19,800 | 9,760 | 990 |
| 1995-07-14 | 20,200 | 20,300 | 19,600 | 19,800 | 18,850 | 990 |
| 1995-07-13 | 20,200 | 20,200 | 20,000 | 20,100 | 25,050 | 1,005 |
| 1995-07-12 | 19,900 | 20,000 | 19,700 | 19,800 | 17,840 | 990 |
| 1995-07-11 | 19,600 | 19,800 | 19,500 | 19,700 | 5,780 | 985 |
| 1995-07-10 | 19,800 | 19,900 | 19,500 | 19,600 | 5,400 | 980 |
| 1995-07-07 | 19,400 | 20,000 | 19,200 | 19,200 | 13,820 | 960 |
| 1995-07-06 | 18,800 | 19,500 | 18,800 | 19,400 | 3,410 | 970 |
| 1995-07-05 | 19,000 | 19,200 | 19,000 | 19,200 | 6,440 | 960 |
| 1995-07-04 | 18,800 | 18,900 | 18,500 | 18,500 | 4,290 | 925 |
| 1995-07-03 | 19,300 | 19,400 | 18,600 | 19,400 | 2,570 | 970 |
| 1995-06-30 | 18,900 | 19,100 | 18,500 | 19,100 | 2,380 | 955 |
| 1995-06-29 | 18,700 | 19,600 | 18,500 | 18,500 | 4,660 | 925 |
| 1995-06-28 | 18,300 | 18,700 | 18,300 | 18,500 | 7,740 | 925 |
| 1995-06-27 | 19,200 | 19,500 | 19,000 | 19,300 | 16,870 | 965 |
| 1995-06-26 | 19,500 | 19,600 | 19,500 | 19,600 | 4,620 | 980 |
| 1995-06-23 | 19,100 | 19,400 | 19,000 | 19,400 | 3,290 | 970 |
| 1995-06-22 | 18,500 | 18,700 | 18,500 | 18,700 | 3,350 | 935 |
| 1995-06-21 | 18,200 | 18,900 | 18,200 | 18,600 | 2,220 | 930 |
| 1995-06-20 | 17,900 | 18,200 | 17,900 | 18,200 | 9,110 | 910 |
| 1995-06-19 | 18,200 | 18,300 | 17,700 | 17,800 | 8,760 | 890 |
| 1995-06-16 | 18,700 | 18,800 | 18,200 | 18,200 | 5,660 | 910 |
| 1995-06-15 | 18,500 | 18,800 | 18,200 | 18,700 | 12,330 | 935 |
| 1995-06-14 | 18,700 | 18,700 | 18,300 | 18,600 | 8,620 | 930 |
| 1995-06-13 | 18,800 | 19,000 | 18,200 | 18,500 | 8,570 | 925 |
| 1995-06-12 | 19,000 | 19,000 | 18,900 | 18,900 | 6,330 | 945 |
| 1995-06-09 | 19,300 | 19,300 | 19,000 | 19,000 | 4,960 | 950 |
| 1995-06-08 | 19,300 | 19,400 | 19,300 | 19,300 | 3,470 | 965 |
| 1995-06-07 | 19,300 | 19,500 | 19,300 | 19,400 | 12,620 | 970 |
| 1995-06-06 | 19,300 | 19,500 | 19,300 | 19,500 | 11,070 | 975 |
| 1995-06-05 | 19,200 | 19,300 | 19,200 | 19,200 | 10,650 | 960 |
| 1995-06-02 | 19,300 | 19,300 | 19,000 | 19,200 | 2,080 | 960 |
| 1995-06-01 | 19,100 | 19,200 | 18,900 | 19,000 | 2,400 | 950 |
| 1995-05-31 | 19,100 | 19,200 | 18,900 | 18,900 | 4,220 | 945 |
| 1995-05-30 | 19,100 | 19,200 | 19,100 | 19,200 | 750 | 960 |
| 1995-05-29 | 19,100 | 19,200 | 19,000 | 19,100 | 3,460 | 955 |
| 1995-05-26 | 19,100 | 19,100 | 19,000 | 19,000 | 6,440 | 950 |
| 1995-05-25 | 19,200 | 19,300 | 18,500 | 19,000 | 4,920 | 950 |
| 1995-05-24 | 19,000 | 19,200 | 19,000 | 19,000 | 1,510 | 950 |
| 1995-05-23 | 19,300 | 19,300 | 19,000 | 19,100 | 900 | 955 |
| 1995-05-22 | 19,300 | 19,300 | 19,200 | 19,300 | 1,850 | 965 |
| 1995-05-19 | 19,300 | 19,400 | 19,100 | 19,300 | 21,440 | 965 |
| 1995-05-18 | 19,400 | 19,400 | 19,100 | 19,100 | 9,210 | 955 |
| 1995-05-17 | 18,900 | 19,100 | 18,900 | 19,000 | 3,310 | 950 |
| 1995-05-16 | 19,200 | 19,200 | 19,000 | 19,100 | 1,470 | 955 |
| 1995-05-15 | 19,200 | 19,400 | 19,200 | 19,400 | 3,810 | 970 |
| 1995-05-12 | 19,000 | 19,400 | 18,900 | 19,400 | 6,370 | 970 |
| 1995-05-11 | 19,300 | 19,300 | 19,000 | 19,000 | 6,600 | 950 |
| 1995-05-10 | 19,500 | 19,500 | 19,300 | 19,500 | 8,330 | 975 |
| 1995-05-09 | 19,700 | 19,700 | 19,500 | 19,500 | 1,420 | 975 |
| 1995-05-08 | 19,800 | 19,900 | 19,300 | 19,300 | 12,760 | 965 |
| 1995-05-02 | 18,900 | 19,300 | 18,900 | 19,100 | 4,050 | 955 |
| 1995-05-01 | 18,600 | 18,700 | 18,400 | 18,500 | 9,630 | 925 |
| 1995-04-28 | 19,100 | 19,100 | 18,400 | 18,700 | 11,150 | 935 |
| 1995-04-27 | 19,200 | 19,300 | 19,100 | 19,100 | 3,850 | 955 |
| 1995-04-26 | 19,300 | 19,400 | 19,200 | 19,200 | 5,190 | 960 |
| 1995-04-25 | 19,300 | 19,500 | 19,100 | 19,200 | 9,450 | 960 |
| 1995-04-24 | 19,400 | 19,500 | 19,100 | 19,100 | 11,580 | 955 |
| 1995-04-21 | 19,700 | 19,800 | 19,300 | 19,300 | 13,200 | 965 |
| 1995-04-20 | 19,700 | 20,200 | 19,700 | 19,700 | 10,330 | 985 |
| 1995-04-19 | 20,100 | 20,100 | 19,700 | 19,700 | 6,960 | 985 |
| 1995-04-18 | 19,600 | 19,800 | 19,600 | 19,700 | 5,180 | 985 |
| 1995-04-17 | 19,500 | 19,800 | 19,400 | 19,600 | 8,680 | 980 |
| 1995-04-14 | 19,800 | 20,000 | 19,400 | 19,400 | 3,380 | 970 |
| 1995-04-13 | 19,800 | 20,000 | 19,700 | 19,800 | 4,140 | 990 |
| 1995-04-12 | 20,000 | 20,200 | 19,800 | 19,800 | 6,440 | 990 |
| 1995-04-11 | 19,900 | 20,200 | 19,900 | 20,000 | 9,850 | 1,000 |
| 1995-04-10 | 19,900 | 20,200 | 19,700 | 20,000 | 14,640 | 1,000 |
| 1995-04-07 | 19,800 | 19,900 | 19,700 | 19,700 | 940 | 985 |
| 1995-04-06 | 19,900 | 20,100 | 19,900 | 20,000 | 2,460 | 1,000 |
| 1995-04-05 | 20,200 | 20,400 | 20,100 | 20,100 | 4,330 | 1,005 |
| 1995-04-04 | 20,000 | 20,100 | 19,900 | 20,000 | 6,090 | 1,000 |
| 1995-04-03 | 19,700 | 19,900 | 19,400 | 19,900 | 5,180 | 995 |
| 1995-03-31 | 20,500 | 20,600 | 20,400 | 20,500 | 7,910 | 1,025 |
| 1995-03-30 | 19,600 | 20,300 | 19,600 | 20,000 | 8,720 | 1,000 |
| 1995-03-29 | 19,400 | 19,600 | 19,400 | 19,500 | 1,230 | 975 |
| 1995-03-28 | 19,100 | 19,500 | 19,100 | 19,400 | 7,560 | 970 |
| 1995-03-27 | 19,500 | 19,500 | 19,100 | 19,200 | 2,030 | 960 |
| 1995-03-24 | 19,100 | 19,100 | 18,000 | 18,300 | 5,770 | 915 |
| 1995-03-23 | 19,300 | 19,500 | 19,300 | 19,300 | 1,840 | 965 |
| 1995-03-22 | 19,600 | 19,600 | 19,300 | 19,500 | 4,990 | 975 |
| 1995-03-20 | 19,600 | 19,700 | 19,300 | 19,700 | 17,190 | 985 |
| 1995-03-17 | 20,000 | 20,000 | 19,500 | 19,500 | 13,630 | 975 |
| 1995-03-16 | 19,900 | 19,900 | 19,800 | 19,900 | 2,010 | 995 |
| 1995-03-15 | 19,700 | 20,500 | 19,700 | 20,100 | 5,230 | 1,005 |
| 1995-03-14 | 20,400 | 20,400 | 20,000 | 20,200 | 2,260 | 1,010 |
| 1995-03-13 | 20,300 | 20,500 | 19,800 | 20,200 | 4,420 | 1,010 |
| 1995-03-10 | 20,800 | 21,100 | 20,600 | 20,900 | 8,210 | 1,045 |
| 1995-03-09 | 20,800 | 21,000 | 20,800 | 21,000 | 3,970 | 1,050 |
| 1995-03-08 | 20,600 | 21,000 | 20,600 | 21,000 | 7,670 | 1,050 |
| 1995-03-07 | 20,900 | 21,000 | 20,700 | 20,800 | 3,420 | 1,040 |
| 1995-03-06 | 20,300 | 20,900 | 20,200 | 20,600 | 8,070 | 1,030 |
| 1995-03-03 | 20,100 | 20,100 | 19,800 | 20,100 | 4,610 | 1,005 |
| 1995-03-02 | 19,500 | 20,100 | 19,500 | 19,900 | 11,590 | 995 |
| 1995-03-01 | 20,000 | 20,100 | 19,400 | 19,500 | 9,720 | 975 |
| 1995-02-28 | 19,400 | 20,100 | 19,400 | 19,800 | 7,660 | 990 |
| 1995-02-27 | 20,000 | 20,000 | 19,200 | 19,600 | 13,570 | 980 |
| 1995-02-24 | 20,400 | 20,500 | 20,200 | 20,300 | 13,350 | 1,015 |
| 1995-02-23 | 20,700 | 20,700 | 20,200 | 20,500 | 38,640 | 1,025 |
| 1995-02-22 | 20,800 | 21,000 | 20,600 | 20,700 | 37,690 | 1,035 |
| 1995-02-21 | 19,700 | 20,000 | 19,600 | 20,000 | 81,760 | 1,000 |
| 1995-02-20 | 19,900 | 19,900 | 19,700 | 19,700 | 76,030 | 985 |
| 1995-02-17 | 19,800 | 20,000 | 19,700 | 19,900 | 12,190 | 995 |
| 1995-02-16 | 20,300 | 20,500 | 20,200 | 20,200 | 5,420 | 1,010 |
| 1995-02-15 | 20,700 | 20,800 | 20,300 | 20,300 | 4,020 | 1,015 |
| 1995-02-14 | 20,700 | 20,800 | 20,500 | 20,500 | 5,700 | 1,025 |
| 1995-02-13 | 21,900 | 21,900 | 21,200 | 21,300 | 1,750 | 1,065 |
| 1995-02-10 | 20,600 | 20,900 | 20,500 | 20,900 | 5,280 | 1,045 |
| 1995-02-09 | 21,200 | 21,200 | 20,500 | 20,700 | 32,170 | 1,035 |
| 1995-02-08 | 21,200 | 21,300 | 21,200 | 21,300 | 33,860 | 1,065 |
| 1995-02-07 | 21,400 | 21,500 | 21,100 | 21,200 | 2,860 | 1,060 |
| 1995-02-06 | 22,200 | 22,200 | 21,800 | 21,800 | 1,760 | 1,090 |
| 1995-02-03 | 22,800 | 22,900 | 22,000 | 22,000 | 2,490 | 1,100 |
| 1995-02-02 | 22,500 | 23,000 | 22,100 | 23,000 | 8,630 | 1,150 |
| 1995-02-01 | 21,700 | 21,900 | 21,700 | 21,900 | 8,520 | 1,095 |
| 1995-01-31 | 21,200 | 21,900 | 21,100 | 21,700 | 6,420 | 1,085 |
| 1995-01-30 | 21,300 | 21,500 | 21,200 | 21,200 | 6,780 | 1,060 |
| 1995-01-27 | 21,500 | 21,500 | 21,300 | 21,300 | 8,120 | 1,065 |
| 1995-01-26 | 21,000 | 21,900 | 21,000 | 21,700 | 8,310 | 1,085 |
| 1995-01-25 | 21,000 | 21,200 | 20,700 | 20,800 | 13,020 | 1,040 |
| 1995-01-24 | 21,100 | 21,100 | 20,300 | 20,600 | 22,800 | 1,030 |
| 1995-01-23 | 23,000 | 23,100 | 21,500 | 21,500 | 35,540 | 1,075 |
| 1995-01-20 | 23,300 | 23,400 | 23,200 | 23,300 | 11,260 | 1,165 |
| 1995-01-19 | 23,300 | 23,300 | 23,200 | 23,200 | 2,200 | 1,160 |
| 1995-01-18 | 23,500 | 23,500 | 23,200 | 23,200 | 3,900 | 1,160 |
| 1995-01-17 | 23,300 | 23,300 | 23,100 | 23,200 | 3,090 | 1,160 |
| 1995-01-13 | 23,200 | 23,700 | 23,200 | 23,500 | 3,160 | 1,175 |
| 1995-01-12 | 23,400 | 23,500 | 23,200 | 23,200 | 1,880 | 1,160 |
| 1995-01-11 | 23,000 | 23,300 | 23,000 | 23,100 | 6,920 | 1,155 |
| 1995-01-10 | 23,500 | 23,700 | 23,400 | 23,400 | 2,760 | 1,170 |
| 1995-01-09 | 23,300 | 23,700 | 23,100 | 23,500 | 1,580 | 1,175 |
| 1995-01-06 | 23,800 | 23,900 | 22,900 | 22,900 | 3,480 | 1,145 |
| 1995-01-05 | 24,200 | 24,200 | 23,800 | 23,900 | 2,730 | 1,195 |
| 1995-01-04 | 23,800 | 24,100 | 23,800 | 24,000 | 270 | 1,200 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
