9432 日本電信電話(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 | 840,000 | 844,000 | 835,000 | 835,000 | 3,016 | 83.50 |
| 1995-12-28 | 844,000 | 847,000 | 837,000 | 844,000 | 6,788 | 84.40 |
| 1995-12-27 | 832,000 | 845,000 | 830,000 | 845,000 | 7,078 | 84.50 |
| 1995-12-26 | 830,000 | 832,000 | 823,000 | 823,000 | 2,727 | 82.30 |
| 1995-12-25 | 835,000 | 838,000 | 830,000 | 830,000 | 4,461 | 83 |
| 1995-12-22 | 831,000 | 835,000 | 831,000 | 833,000 | 5,118 | 83.30 |
| 1995-12-21 | 822,000 | 829,000 | 822,000 | 827,000 | 3,684 | 82.70 |
| 1995-12-20 | 825,000 | 835,000 | 825,000 | 831,000 | 4,133 | 83.10 |
| 1995-12-19 | 826,000 | 830,000 | 824,000 | 825,000 | 3,279 | 82.50 |
| 1995-12-18 | 827,000 | 836,000 | 827,000 | 836,000 | 3,574 | 83.60 |
| 1995-12-15 | 836,000 | 839,000 | 826,000 | 826,000 | 5,433 | 82.60 |
| 1995-12-14 | 835,000 | 840,000 | 831,000 | 839,000 | 4,338 | 83.90 |
| 1995-12-13 | 847,000 | 849,000 | 840,000 | 840,000 | 4,347 | 84 |
| 1995-12-12 | 839,000 | 848,000 | 831,000 | 843,000 | 5,083 | 84.30 |
| 1995-12-11 | 851,000 | 856,000 | 847,000 | 849,000 | 5,712 | 84.90 |
| 1995-12-08 | 860,000 | 861,000 | 850,000 | 851,000 | 9,514 | 85.10 |
| 1995-12-07 | 853,000 | 868,000 | 849,000 | 864,000 | 10,077 | 86.40 |
| 1995-12-06 | 854,000 | 854,000 | 846,000 | 848,000 | 2,881 | 84.80 |
| 1995-12-05 | 860,000 | 861,000 | 852,000 | 854,000 | 5,548 | 85.40 |
| 1995-12-04 | 851,000 | 860,000 | 849,000 | 855,000 | 6,871 | 85.50 |
| 1995-12-01 | 838,000 | 848,000 | 833,000 | 847,000 | 8,000 | 84.70 |
| 1995-11-30 | 830,000 | 839,000 | 829,000 | 831,000 | 3,185 | 83.10 |
| 1995-11-29 | 830,000 | 838,000 | 827,000 | 829,000 | 4,226 | 82.90 |
| 1995-11-28 | 832,000 | 832,000 | 825,000 | 830,000 | 2,870 | 83 |
| 1995-11-27 | 820,000 | 833,000 | 820,000 | 829,000 | 4,292 | 82.90 |
| 1995-11-24 | 820,000 | 826,000 | 817,000 | 820,000 | 4,777 | 82 |
| 1995-11-22 | 809,000 | 816,000 | 808,000 | 811,000 | 3,530 | 81.10 |
| 1995-11-21 | 817,000 | 823,000 | 806,000 | 807,000 | 3,388 | 80.70 |
| 1995-11-20 | 824,000 | 830,000 | 811,000 | 813,000 | 3,215 | 81.30 |
| 1995-11-17 | 820,000 | 825,000 | 813,000 | 820,000 | 4,093 | 82 |
| 1995-11-16 | 804,000 | 815,000 | 798,000 | 815,000 | 3,818 | 81.50 |
| 1995-11-15 | 806,000 | 808,000 | 800,000 | 800,000 | 3,335 | 80 |
| 1995-11-14 | 814,000 | 817,000 | 804,000 | 805,000 | 2,478 | 80.50 |
| 1995-11-13 | 810,000 | 815,000 | 808,000 | 813,000 | 2,383 | 81.30 |
| 1995-11-10 | 803,000 | 809,000 | 802,000 | 806,000 | 4,635 | 80.60 |
| 1995-11-09 | 805,000 | 815,000 | 803,000 | 807,000 | 8,222 | 80.70 |
| 1995-11-08 | 813,000 | 814,000 | 807,000 | 812,000 | 5,515 | 81.20 |
| 1995-11-07 | 824,000 | 831,000 | 821,000 | 821,000 | 3,977 | 82.10 |
| 1995-11-06 | 818,000 | 829,000 | 812,000 | 829,000 | 7,342 | 82.90 |
| 1995-11-02 | 811,000 | 819,000 | 803,000 | 819,000 | 12,327 | 81.90 |
| 1995-11-01 | 835,000 | 837,000 | 821,000 | 823,000 | 7,837 | 82.30 |
| 1995-10-31 | 844,000 | 846,000 | 838,000 | 839,000 | 4,653 | 83.90 |
| 1995-10-30 | 848,000 | 853,000 | 846,000 | 848,000 | 5,699 | 84.80 |
| 1995-10-27 | 850,000 | 856,000 | 846,000 | 852,000 | 6,394 | 85.20 |
| 1995-10-26 | 862,000 | 864,000 | 852,000 | 855,000 | 4,687 | 85.50 |
| 1995-10-25 | 868,000 | 868,000 | 859,000 | 867,000 | 4,012 | 86.70 |
| 1995-10-24 | 868,000 | 877,000 | 862,000 | 865,000 | 3,972 | 86.50 |
| 1995-10-23 | 871,000 | 880,000 | 869,000 | 876,000 | 2,091 | 87.60 |
| 1995-10-20 | 880,000 | 885,000 | 875,000 | 876,000 | 3,859 | 87.60 |
| 1995-10-19 | 864,000 | 878,000 | 863,000 | 878,000 | 4,791 | 87.80 |
| 1995-10-18 | 861,000 | 866,000 | 857,000 | 861,000 | 3,109 | 86.10 |
| 1995-10-17 | 860,000 | 870,000 | 859,000 | 861,000 | 6,179 | 86.10 |
| 1995-10-16 | 860,000 | 867,000 | 858,000 | 859,000 | 2,252 | 85.90 |
| 1995-10-13 | 858,000 | 869,000 | 852,000 | 856,000 | 3,124 | 85.60 |
| 1995-10-12 | 865,000 | 870,000 | 856,000 | 856,000 | 2,677 | 85.60 |
| 1995-10-11 | 877,000 | 883,000 | 865,000 | 865,000 | 2,316 | 86.50 |
| 1995-10-09 | 889,000 | 890,000 | 875,000 | 884,000 | 1,913 | 88.40 |
| 1995-10-06 | 877,000 | 893,000 | 876,000 | 886,000 | 6,998 | 88.60 |
| 1995-10-05 | 881,000 | 882,000 | 870,000 | 881,000 | 4,203 | 88.10 |
| 1995-10-04 | 880,000 | 897,000 | 877,000 | 889,000 | 8,271 | 88.90 |
| 1995-10-03 | 856,000 | 883,000 | 855,000 | 880,000 | 8,172 | 88 |
| 1995-10-02 | 851,000 | 852,000 | 844,000 | 848,000 | 4,486 | 84.80 |
| 1995-09-29 | 860,000 | 878,000 | 852,000 | 853,000 | 9,596 | 85.30 |
| 1995-09-28 | 894,000 | 897,000 | 858,000 | 870,000 | 5,586 | 87 |
| 1995-09-27 | 865,000 | 898,000 | 863,000 | 898,000 | 7,855 | 89.80 |
| 1995-09-26 | 854,000 | 865,000 | 852,000 | 859,000 | 5,402 | 85.90 |
| 1995-09-25 | 871,000 | 873,999 | 857,000 | 863,000 | 7,205 | 84.61 |
| 1995-09-22 | 872,000 | 881,001 | 871,000 | 872,000 | 7,071 | 85.49 |
| 1995-09-21 | 875,001 | 889,999 | 872,000 | 882,000 | 5,014 | 86.47 |
| 1995-09-20 | 914,000 | 917,000 | 883,000 | 884,999 | 10,108 | 86.76 |
| 1995-09-19 | 907,000 | 909,999 | 896,001 | 903,999 | 7,893 | 88.63 |
| 1995-09-18 | 948,000 | 949,000 | 917,000 | 917,000 | 8,092 | 89.90 |
| 1995-09-14 | 939,999 | 950,999 | 929,999 | 949,000 | 17,924 | 93.04 |
| 1995-09-13 | 925,999 | 934,999 | 923,000 | 934,000 | 9,851 | 91.57 |
| 1995-09-12 | 955,999 | 958,000 | 924,000 | 934,999 | 25,225 | 91.67 |
| 1995-09-11 | 917,000 | 949,999 | 913,000 | 945,999 | 28,958 | 92.75 |
| 1995-09-08 | 909,999 | 927,000 | 903,000 | 917,000 | 41,036 | 89.90 |
| 1995-09-07 | 889,999 | 896,001 | 886,001 | 896,001 | 8,114 | 87.84 |
| 1995-09-06 | 889,999 | 899,999 | 882,000 | 887,000 | 14,535 | 86.96 |
| 1995-09-05 | 884,999 | 891,001 | 870,001 | 888,999 | 8,774 | 87.16 |
| 1995-09-04 | 899,999 | 901,001 | 878,000 | 887,000 | 9,880 | 86.96 |
| 1995-09-01 | 878,000 | 903,999 | 875,001 | 899,999 | 21,533 | 88.24 |
| 1995-08-31 | 888,000 | 898,000 | 878,000 | 883,999 | 9,709 | 86.67 |
| 1995-08-30 | 898,999 | 902,000 | 882,000 | 884,999 | 25,937 | 86.76 |
| 1995-08-29 | 870,001 | 892,000 | 868,999 | 888,999 | 30,128 | 87.16 |
| 1995-08-28 | 853,999 | 868,000 | 851,000 | 865,001 | 3,880 | 84.80 |
| 1995-08-25 | 878,999 | 883,000 | 853,999 | 853,999 | 20,203 | 83.73 |
| 1995-08-24 | 835,001 | 875,001 | 831,000 | 875,001 | 13,258 | 85.78 |
| 1995-08-23 | 838,999 | 850,001 | 832,999 | 838,999 | 7,743 | 82.25 |
| 1995-08-22 | 848,999 | 855,001 | 831,000 | 832,999 | 6,661 | 81.67 |
| 1995-08-21 | 858,000 | 860,001 | 845,001 | 850,001 | 4,232 | 83.33 |
| 1995-08-18 | 852,000 | 865,001 | 845,001 | 861,000 | 10,284 | 84.41 |
| 1995-08-17 | 863,999 | 883,000 | 852,999 | 858,000 | 16,742 | 84.12 |
| 1995-08-16 | 848,999 | 894,999 | 848,999 | 870,001 | 48,339 | 85.29 |
| 1995-08-15 | 780,000 | 809,001 | 777,999 | 809,001 | 19,309 | 79.31 |
| 1995-08-14 | 780,000 | 781,999 | 773,001 | 774,000 | 2,404 | 75.88 |
| 1995-08-11 | 785,000 | 786,999 | 773,001 | 780,000 | 3,487 | 76.47 |
| 1995-08-10 | 777,999 | 781,999 | 775,000 | 780,000 | 3,413 | 76.47 |
| 1995-08-09 | 775,000 | 786,999 | 775,000 | 777,999 | 4,483 | 76.27 |
| 1995-08-08 | 779,001 | 781,000 | 773,001 | 780,000 | 5,240 | 76.47 |
| 1995-08-07 | 782,999 | 785,000 | 771,000 | 775,000 | 3,679 | 75.98 |
| 1995-08-04 | 780,000 | 782,999 | 770,000 | 777,999 | 5,393 | 76.27 |
| 1995-08-03 | 771,000 | 795,000 | 768,001 | 784,001 | 15,843 | 76.86 |
| 1995-08-02 | 745,000 | 760,000 | 744,000 | 750,999 | 2,956 | 73.63 |
| 1995-08-01 | 753,001 | 755,000 | 745,999 | 745,999 | 2,279 | 73.14 |
| 1995-07-31 | 760,000 | 763,001 | 751,999 | 751,999 | 2,045 | 73.73 |
| 1995-07-28 | 750,999 | 770,000 | 748,001 | 760,000 | 5,372 | 74.51 |
| 1995-07-27 | 751,999 | 766,999 | 751,999 | 753,001 | 3,667 | 73.82 |
| 1995-07-26 | 750,000 | 759,000 | 748,001 | 759,000 | 4,188 | 74.41 |
| 1995-07-25 | 754,000 | 754,000 | 745,999 | 745,999 | 5,094 | 73.14 |
| 1995-07-24 | 756,999 | 760,000 | 750,000 | 755,000 | 3,340 | 74.02 |
| 1995-07-21 | 765,000 | 765,000 | 751,999 | 756,999 | 3,713 | 74.22 |
| 1995-07-20 | 759,000 | 765,000 | 756,000 | 756,999 | 5,182 | 74.22 |
| 1995-07-19 | 755,000 | 770,000 | 745,999 | 769,000 | 5,054 | 75.39 |
| 1995-07-18 | 789,001 | 789,001 | 770,000 | 771,000 | 4,708 | 75.59 |
| 1995-07-17 | 790,000 | 791,000 | 779,001 | 782,999 | 4,702 | 76.76 |
| 1995-07-14 | 789,001 | 794,001 | 781,000 | 786,999 | 7,079 | 77.16 |
| 1995-07-13 | 780,000 | 801,999 | 771,999 | 791,000 | 23,858 | 77.55 |
| 1995-07-12 | 773,001 | 776,999 | 765,000 | 776,000 | 11,383 | 76.08 |
| 1995-07-11 | 761,000 | 766,999 | 749,000 | 766,999 | 6,766 | 75.20 |
| 1995-07-10 | 761,000 | 765,000 | 755,000 | 764,000 | 8,892 | 74.90 |
| 1995-07-07 | 748,001 | 756,999 | 740,999 | 745,999 | 16,019 | 73.14 |
| 1995-07-06 | 720,000 | 740,000 | 718,000 | 740,000 | 3,631 | 72.55 |
| 1995-07-05 | 715,999 | 722,001 | 713,000 | 719,000 | 2,980 | 70.49 |
| 1995-07-04 | 713,000 | 720,000 | 712,001 | 715,999 | 2,425 | 70.20 |
| 1995-07-03 | 712,001 | 717,001 | 703,000 | 713,000 | 4,696 | 69.90 |
| 1995-06-30 | 714,000 | 720,000 | 710,000 | 710,000 | 2,854 | 69.61 |
| 1995-06-29 | 735,000 | 735,999 | 717,001 | 719,000 | 4,933 | 70.49 |
| 1995-06-28 | 707,001 | 723,000 | 707,001 | 717,001 | 4,100 | 70.29 |
| 1995-06-27 | 725,999 | 730,999 | 720,999 | 720,999 | 5,253 | 70.69 |
| 1995-06-26 | 730,999 | 741,999 | 725,999 | 725,999 | 10,586 | 71.18 |
| 1995-06-23 | 717,001 | 726,999 | 717,001 | 724,000 | 6,963 | 70.98 |
| 1995-06-22 | 703,000 | 715,000 | 699,000 | 715,000 | 4,562 | 70.10 |
| 1995-06-21 | 693,000 | 703,000 | 689,999 | 703,000 | 5,217 | 68.92 |
| 1995-06-20 | 694,999 | 697,001 | 689,999 | 690,999 | 2,913 | 67.75 |
| 1995-06-19 | 693,000 | 694,999 | 689,999 | 690,999 | 2,363 | 67.75 |
| 1995-06-16 | 705,000 | 707,001 | 689,000 | 689,999 | 5,171 | 67.65 |
| 1995-06-15 | 693,000 | 705,000 | 687,001 | 705,000 | 5,208 | 69.12 |
| 1995-06-14 | 689,000 | 695,999 | 688,000 | 690,999 | 3,745 | 67.75 |
| 1995-06-13 | 692,001 | 697,001 | 685,999 | 688,000 | 4,856 | 67.45 |
| 1995-06-12 | 697,001 | 699,000 | 689,999 | 690,999 | 4,866 | 67.75 |
| 1995-06-09 | 699,999 | 708,000 | 699,000 | 702,001 | 7,590 | 68.82 |
| 1995-06-08 | 713,000 | 713,000 | 707,001 | 707,001 | 3,142 | 69.31 |
| 1995-06-07 | 714,000 | 715,999 | 708,000 | 715,000 | 2,095 | 70.10 |
| 1995-06-06 | 722,001 | 724,000 | 712,001 | 715,000 | 2,384 | 70.10 |
| 1995-06-05 | 720,999 | 730,000 | 720,999 | 728,001 | 3,002 | 71.37 |
| 1995-06-02 | 710,999 | 720,999 | 710,999 | 719,000 | 2,802 | 70.49 |
| 1995-06-01 | 710,000 | 712,001 | 703,000 | 709,000 | 3,064 | 69.51 |
| 1995-05-31 | 715,000 | 715,999 | 699,999 | 699,999 | 4,444 | 68.63 |
| 1995-05-30 | 714,000 | 719,000 | 712,001 | 715,999 | 1,857 | 70.20 |
| 1995-05-29 | 705,000 | 714,000 | 702,001 | 714,000 | 3,377 | 70 |
| 1995-05-26 | 712,001 | 719,000 | 707,001 | 719,000 | 4,631 | 70.49 |
| 1995-05-25 | 723,000 | 728,001 | 717,001 | 717,001 | 4,365 | 70.29 |
| 1995-05-24 | 718,000 | 720,999 | 717,001 | 717,001 | 3,167 | 70.29 |
| 1995-05-23 | 720,000 | 720,999 | 715,000 | 718,000 | 3,441 | 70.39 |
| 1995-05-22 | 715,000 | 718,000 | 708,000 | 717,001 | 4,285 | 70.29 |
| 1995-05-19 | 722,001 | 724,000 | 715,999 | 718,000 | 7,493 | 70.39 |
| 1995-05-18 | 746,999 | 746,999 | 725,000 | 729,000 | 5,562 | 71.47 |
| 1995-05-17 | 743,001 | 743,001 | 739,000 | 740,000 | 3,409 | 72.55 |
| 1995-05-16 | 745,999 | 746,999 | 739,000 | 739,000 | 3,811 | 72.45 |
| 1995-05-15 | 741,999 | 746,999 | 736,999 | 746,999 | 3,656 | 73.24 |
| 1995-05-12 | 743,001 | 746,999 | 735,000 | 735,000 | 5,196 | 72.06 |
| 1995-05-11 | 755,000 | 755,000 | 735,999 | 741,999 | 6,630 | 72.75 |
| 1995-05-10 | 754,000 | 760,000 | 749,000 | 749,000 | 3,914 | 73.43 |
| 1995-05-09 | 763,001 | 764,000 | 754,000 | 760,000 | 3,845 | 74.51 |
| 1995-05-08 | 751,999 | 764,000 | 751,999 | 758,001 | 4,900 | 74.31 |
| 1995-05-02 | 743,001 | 753,001 | 740,999 | 750,999 | 3,363 | 73.63 |
| 1995-05-01 | 745,000 | 750,999 | 740,000 | 743,001 | 3,556 | 72.84 |
| 1995-04-28 | 748,001 | 750,000 | 743,001 | 743,001 | 4,060 | 72.84 |
| 1995-04-27 | 763,001 | 766,000 | 751,999 | 751,999 | 4,724 | 73.73 |
| 1995-04-26 | 768,001 | 776,000 | 755,000 | 759,000 | 5,739 | 74.41 |
| 1995-04-25 | 774,000 | 781,000 | 771,999 | 777,999 | 6,651 | 76.27 |
| 1995-04-24 | 777,999 | 777,999 | 773,001 | 773,001 | 3,164 | 75.78 |
| 1995-04-21 | 779,001 | 781,999 | 771,000 | 774,000 | 9,103 | 75.88 |
| 1995-04-20 | 764,000 | 776,999 | 763,001 | 771,999 | 9,744 | 75.69 |
| 1995-04-19 | 756,000 | 763,001 | 750,000 | 760,000 | 5,637 | 74.51 |
| 1995-04-18 | 764,000 | 768,001 | 755,000 | 758,001 | 3,601 | 74.31 |
| 1995-04-17 | 750,000 | 764,000 | 745,999 | 764,000 | 3,920 | 74.90 |
| 1995-04-14 | 768,001 | 769,000 | 753,001 | 753,001 | 6,116 | 73.82 |
| 1995-04-13 | 774,000 | 777,999 | 761,000 | 761,000 | 4,814 | 74.61 |
| 1995-04-12 | 774,000 | 781,000 | 770,000 | 776,000 | 6,333 | 76.08 |
| 1995-04-11 | 763,001 | 781,999 | 761,000 | 776,000 | 14,480 | 76.08 |
| 1995-04-10 | 745,000 | 763,001 | 741,999 | 759,000 | 6,565 | 74.41 |
| 1995-04-07 | 740,999 | 750,999 | 740,000 | 746,999 | 3,684 | 73.24 |
| 1995-04-06 | 745,000 | 756,000 | 740,999 | 743,001 | 6,239 | 72.84 |
| 1995-04-05 | 750,000 | 756,999 | 745,999 | 750,000 | 6,813 | 73.53 |
| 1995-04-04 | 730,000 | 753,001 | 725,999 | 748,001 | 7,207 | 73.33 |
| 1995-04-03 | 718,000 | 730,000 | 718,000 | 725,999 | 5,792 | 71.18 |
| 1995-03-31 | 780,000 | 784,001 | 740,000 | 748,001 | 15,171 | 73.33 |
| 1995-03-30 | 750,999 | 771,000 | 748,001 | 760,000 | 11,677 | 74.51 |
| 1995-03-29 | 763,001 | 769,000 | 749,000 | 760,000 | 11,161 | 74.51 |
| 1995-03-28 | 730,000 | 758,001 | 726,999 | 755,000 | 12,631 | 74.02 |
| 1995-03-27 | 700,999 | 707,001 | 695,999 | 702,001 | 5,365 | 68.82 |
| 1995-03-24 | 694,999 | 703,000 | 684,999 | 700,999 | 7,461 | 68.73 |
| 1995-03-23 | 704,000 | 707,001 | 699,999 | 700,999 | 4,753 | 68.73 |
| 1995-03-22 | 710,000 | 713,000 | 700,999 | 700,999 | 6,954 | 68.73 |
| 1995-03-20 | 710,000 | 715,000 | 703,000 | 710,000 | 6,198 | 69.61 |
| 1995-03-17 | 722,001 | 723,000 | 710,999 | 715,999 | 5,358 | 70.20 |
| 1995-03-16 | 719,000 | 728,001 | 715,000 | 715,999 | 5,649 | 70.20 |
| 1995-03-15 | 712,001 | 723,000 | 710,999 | 720,000 | 4,885 | 70.59 |
| 1995-03-14 | 719,000 | 720,000 | 710,000 | 710,000 | 3,880 | 69.61 |
| 1995-03-13 | 719,000 | 720,999 | 710,000 | 720,000 | 4,002 | 70.59 |
| 1995-03-10 | 720,000 | 726,999 | 715,000 | 717,001 | 7,266 | 70.29 |
| 1995-03-09 | 735,999 | 739,000 | 725,999 | 725,999 | 2,749 | 71.18 |
| 1995-03-08 | 725,999 | 730,999 | 719,000 | 730,000 | 4,628 | 71.57 |
| 1995-03-07 | 744,000 | 745,000 | 734,000 | 735,999 | 3,265 | 72.16 |
| 1995-03-06 | 743,001 | 750,000 | 736,999 | 745,000 | 6,061 | 73.04 |
| 1995-03-03 | 728,001 | 750,000 | 728,001 | 750,000 | 9,754 | 73.53 |
| 1995-03-02 | 720,999 | 736,999 | 715,999 | 725,000 | 10,488 | 71.08 |
| 1995-03-01 | 699,999 | 700,999 | 689,999 | 700,999 | 7,268 | 68.73 |
| 1995-02-28 | 699,999 | 705,999 | 689,999 | 689,999 | 7,107 | 67.65 |
| 1995-02-27 | 679,000 | 694,000 | 679,000 | 694,000 | 8,756 | 68.04 |
| 1995-02-24 | 714,000 | 718,000 | 709,000 | 709,000 | 4,689 | 69.51 |
| 1995-02-23 | 724,000 | 724,000 | 707,001 | 714,000 | 4,844 | 70 |
| 1995-02-22 | 720,000 | 734,000 | 720,000 | 728,001 | 6,991 | 71.37 |
| 1995-02-21 | 715,000 | 724,000 | 714,000 | 715,999 | 6,159 | 70.20 |
| 1995-02-20 | 720,000 | 725,000 | 712,001 | 712,001 | 3,904 | 69.80 |
| 1995-02-17 | 694,999 | 729,000 | 694,999 | 725,999 | 9,951 | 71.18 |
| 1995-02-16 | 699,999 | 705,000 | 690,999 | 694,999 | 10,358 | 68.14 |
| 1995-02-15 | 710,999 | 720,000 | 704,000 | 708,000 | 6,617 | 69.41 |
| 1995-02-14 | 731,999 | 735,000 | 713,000 | 720,000 | 10,970 | 70.59 |
| 1995-02-13 | 750,999 | 754,000 | 736,999 | 736,999 | 3,077 | 72.25 |
| 1995-02-10 | 744,000 | 754,000 | 736,999 | 749,000 | 4,420 | 73.43 |
| 1995-02-09 | 760,000 | 761,000 | 741,999 | 745,000 | 5,124 | 73.04 |
| 1995-02-08 | 769,000 | 774,000 | 760,000 | 764,000 | 3,128 | 74.90 |
| 1995-02-07 | 773,001 | 780,000 | 771,000 | 774,000 | 2,876 | 75.88 |
| 1995-02-06 | 780,000 | 786,999 | 768,001 | 770,000 | 4,387 | 75.49 |
| 1995-02-03 | 751,999 | 775,000 | 751,999 | 775,000 | 3,625 | 75.98 |
| 1995-02-02 | 764,000 | 765,000 | 750,999 | 751,999 | 6,377 | 73.73 |
| 1995-02-01 | 782,999 | 782,999 | 766,999 | 766,999 | 5,617 | 75.20 |
| 1995-01-31 | 790,000 | 791,999 | 776,000 | 779,001 | 3,906 | 76.37 |
| 1995-01-30 | 771,999 | 795,000 | 771,999 | 790,000 | 5,573 | 77.45 |
| 1995-01-27 | 770,000 | 771,999 | 763,001 | 766,999 | 5,994 | 75.20 |
| 1995-01-26 | 782,999 | 784,001 | 770,000 | 771,000 | 5,342 | 75.59 |
| 1995-01-25 | 795,000 | 800,000 | 782,999 | 782,999 | 5,785 | 76.76 |
| 1995-01-24 | 770,000 | 800,000 | 768,001 | 795,000 | 8,801 | 77.94 |
| 1995-01-23 | 817,999 | 819,001 | 761,000 | 766,000 | 15,441 | 75.10 |
| 1995-01-20 | 835,001 | 837,000 | 821,000 | 830,001 | 8,478 | 81.37 |
| 1995-01-19 | 847,999 | 848,999 | 840,001 | 845,001 | 5,235 | 82.84 |
| 1995-01-18 | 855,001 | 860,001 | 850,001 | 850,001 | 3,725 | 83.33 |
| 1995-01-17 | 866,000 | 868,000 | 858,000 | 858,000 | 4,622 | 84.12 |
| 1995-01-13 | 870,001 | 873,000 | 860,001 | 863,999 | 4,657 | 84.71 |
| 1995-01-12 | 877,000 | 881,001 | 870,001 | 870,001 | 3,772 | 85.29 |
| 1995-01-11 | 877,000 | 884,999 | 873,000 | 878,000 | 7,257 | 86.08 |
| 1995-01-10 | 868,000 | 878,000 | 867,000 | 877,000 | 5,598 | 85.98 |
| 1995-01-09 | 861,000 | 866,000 | 860,001 | 866,000 | 4,350 | 84.90 |
| 1995-01-06 | 870,001 | 872,000 | 860,001 | 860,001 | 3,104 | 84.31 |
| 1995-01-05 | 879,999 | 881,001 | 870,001 | 875,001 | 3,213 | 85.78 |
| 1995-01-04 | 879,999 | 881,001 | 873,999 | 876,000 | 1,271 | 85.88 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株
