9433 KDDI(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 | 802,002 | 805,002 | 799,998 | 799,998 | 1,080 | 1,333.33 |
| 1995-12-28 | 811,002 | 817,002 | 802,002 | 802,002 | 1,437 | 1,336.67 |
| 1995-12-27 | 810,000 | 811,998 | 804,000 | 811,998 | 1,031 | 1,353.33 |
| 1995-12-26 | 817,002 | 817,002 | 807,000 | 811,998 | 830 | 1,353.33 |
| 1995-12-25 | 823,998 | 823,998 | 805,998 | 817,998 | 985 | 1,363.33 |
| 1995-12-22 | 804,000 | 814,998 | 799,998 | 814,998 | 4,639 | 1,358.33 |
| 1995-12-21 | 807,000 | 810,000 | 801,000 | 807,000 | 2,029 | 1,345 |
| 1995-12-20 | 784,002 | 810,000 | 784,002 | 810,000 | 1,693 | 1,350 |
| 1995-12-19 | 775,002 | 775,998 | 772,002 | 775,998 | 1,956 | 1,293.33 |
| 1995-12-18 | 772,998 | 780,000 | 772,998 | 777,000 | 2,990 | 1,295 |
| 1995-12-15 | 790,002 | 790,002 | 769,002 | 772,002 | 3,298 | 1,286.67 |
| 1995-12-14 | 808,002 | 808,998 | 799,998 | 808,002 | 1,777 | 1,346.67 |
| 1995-12-13 | 810,000 | 814,002 | 808,002 | 808,002 | 1,056 | 1,346.67 |
| 1995-12-12 | 822,000 | 822,000 | 805,998 | 820,002 | 823 | 1,366.67 |
| 1995-12-11 | 829,998 | 829,998 | 819,000 | 826,998 | 647 | 1,378.33 |
| 1995-12-08 | 829,998 | 831,000 | 810,000 | 820,002 | 2,852 | 1,366.67 |
| 1995-12-07 | 829,998 | 832,002 | 820,998 | 831,000 | 2,376 | 1,385 |
| 1995-12-06 | 810,000 | 814,998 | 805,002 | 810,000 | 1,125 | 1,350 |
| 1995-12-05 | 829,002 | 829,002 | 820,002 | 820,002 | 1,008 | 1,366.67 |
| 1995-12-04 | 832,002 | 834,000 | 823,998 | 829,002 | 1,709 | 1,381.67 |
| 1995-12-01 | 828,000 | 829,998 | 820,002 | 828,000 | 2,085 | 1,380 |
| 1995-11-30 | 825,000 | 826,998 | 814,002 | 817,998 | 2,906 | 1,363.33 |
| 1995-11-29 | 814,998 | 825,000 | 814,998 | 814,998 | 3,357 | 1,358.33 |
| 1995-11-28 | 795,000 | 810,000 | 792,000 | 805,002 | 1,931 | 1,341.67 |
| 1995-11-27 | 784,998 | 796,002 | 784,998 | 795,000 | 2,035 | 1,325 |
| 1995-11-24 | 766,998 | 787,998 | 766,002 | 784,002 | 2,579 | 1,306.67 |
| 1995-11-22 | 772,002 | 772,002 | 757,002 | 765,000 | 1,887 | 1,275 |
| 1995-11-21 | 796,002 | 799,998 | 787,998 | 787,998 | 1,706 | 1,313.33 |
| 1995-11-20 | 796,002 | 799,998 | 790,002 | 792,000 | 1,466 | 1,320 |
| 1995-11-17 | 787,002 | 799,998 | 787,002 | 798,000 | 703 | 1,330 |
| 1995-11-16 | 774,000 | 787,002 | 772,998 | 784,002 | 1,823 | 1,306.67 |
| 1995-11-15 | 774,000 | 774,000 | 751,998 | 763,998 | 2,414 | 1,273.33 |
| 1995-11-14 | 778,002 | 778,998 | 769,998 | 774,000 | 1,771 | 1,290 |
| 1995-11-13 | 783,000 | 784,998 | 777,000 | 778,998 | 1,920 | 1,298.33 |
| 1995-11-10 | 790,002 | 796,002 | 780,000 | 783,000 | 2,657 | 1,305 |
| 1995-11-09 | 820,998 | 823,998 | 799,998 | 799,998 | 3,590 | 1,333.33 |
| 1995-11-08 | 829,998 | 829,998 | 820,002 | 825,000 | 5,257 | 1,375 |
| 1995-11-07 | 835,002 | 835,002 | 825,000 | 825,000 | 3,214 | 1,375 |
| 1995-11-06 | 838,998 | 843,000 | 835,002 | 835,002 | 3,144 | 1,391.67 |
| 1995-11-02 | 826,002 | 835,002 | 823,998 | 835,002 | 3,503 | 1,391.67 |
| 1995-11-01 | 832,002 | 832,002 | 820,002 | 820,998 | 2,337 | 1,368.33 |
| 1995-10-31 | 825,000 | 829,002 | 820,998 | 829,002 | 1,984 | 1,381.67 |
| 1995-10-30 | 832,002 | 832,998 | 825,000 | 826,998 | 1,307 | 1,378.33 |
| 1995-10-27 | 826,998 | 832,998 | 822,000 | 832,002 | 4,556 | 1,386.67 |
| 1995-10-26 | 835,002 | 835,998 | 820,002 | 829,998 | 2,309 | 1,383.33 |
| 1995-10-25 | 837,000 | 841,002 | 835,002 | 835,002 | 2,530 | 1,391.67 |
| 1995-10-24 | 835,002 | 838,998 | 832,002 | 835,002 | 3,409 | 1,391.67 |
| 1995-10-23 | 835,002 | 843,000 | 831,000 | 838,998 | 5,787 | 1,398.33 |
| 1995-10-20 | 837,000 | 843,000 | 819,000 | 828,000 | 4,864 | 1,380 |
| 1995-10-19 | 825,000 | 837,000 | 820,002 | 837,000 | 6,263 | 1,395 |
| 1995-10-18 | 810,000 | 819,000 | 804,000 | 808,002 | 2,094 | 1,346.67 |
| 1995-10-17 | 810,000 | 810,000 | 799,002 | 810,000 | 1,530 | 1,350 |
| 1995-10-16 | 804,000 | 810,000 | 804,000 | 810,000 | 1,082 | 1,350 |
| 1995-10-13 | 799,998 | 802,998 | 790,998 | 796,002 | 3,366 | 1,326.67 |
| 1995-10-12 | 802,998 | 805,002 | 796,998 | 798,000 | 3,305 | 1,330 |
| 1995-10-11 | 810,000 | 811,002 | 799,998 | 802,002 | 1,964 | 1,336.67 |
| 1995-10-09 | 811,002 | 811,998 | 808,002 | 810,000 | 1,309 | 1,350 |
| 1995-10-06 | 801,000 | 804,000 | 799,998 | 801,000 | 2,917 | 1,335 |
| 1995-10-05 | 807,000 | 807,000 | 801,000 | 805,002 | 3,512 | 1,341.67 |
| 1995-10-04 | 814,998 | 819,000 | 799,002 | 805,002 | 3,017 | 1,341.67 |
| 1995-10-03 | 813,000 | 820,998 | 805,002 | 814,998 | 1,905 | 1,358.33 |
| 1995-10-02 | 817,998 | 825,000 | 811,998 | 811,998 | 3,283 | 1,353.33 |
| 1995-09-29 | 838,002 | 838,998 | 796,002 | 817,998 | 4,831 | 1,363.33 |
| 1995-09-28 | 793,002 | 847,998 | 790,002 | 840,000 | 6,655 | 1,400 |
| 1995-09-27 | 769,002 | 787,998 | 766,002 | 783,000 | 3,460 | 1,305 |
| 1995-09-26 | 771,000 | 780,000 | 756,000 | 760,998 | 2,386 | 1,268.33 |
| 1995-09-25 | 750,000 | 763,998 | 745,002 | 754,998 | 1,863 | 1,258.33 |
| 1995-09-22 | 711,000 | 724,002 | 709,998 | 724,002 | 2,014 | 1,206.67 |
| 1995-09-21 | 742,002 | 742,002 | 718,002 | 724,002 | 4,160 | 1,206.67 |
| 1995-09-20 | 756,000 | 756,000 | 739,002 | 745,002 | 4,760 | 1,241.67 |
| 1995-09-19 | 750,000 | 760,002 | 742,998 | 750,000 | 3,829 | 1,250 |
| 1995-09-18 | 784,998 | 784,998 | 765,000 | 766,002 | 6,095 | 1,276.67 |
| 1995-09-14 | 778,998 | 795,000 | 775,998 | 780,000 | 5,385 | 1,300 |
| 1995-09-13 | 762,000 | 769,998 | 748,998 | 765,000 | 11,188 | 1,275 |
| 1995-09-12 | 814,002 | 819,000 | 778,002 | 781,998 | 5,446 | 1,303.33 |
| 1995-09-11 | 799,998 | 814,998 | 778,998 | 814,002 | 10,421 | 1,356.67 |
| 1995-09-08 | 852,000 | 853,998 | 790,002 | 790,002 | 11,045 | 1,316.67 |
| 1995-09-07 | 850,998 | 852,000 | 835,002 | 835,002 | 3,453 | 1,391.67 |
| 1995-09-06 | 858,000 | 862,998 | 847,002 | 849,000 | 8,451 | 1,415 |
| 1995-09-05 | 858,000 | 859,998 | 840,000 | 859,998 | 10,362 | 1,433.33 |
| 1995-09-04 | 870,000 | 874,002 | 855,000 | 856,998 | 12,482 | 1,428.33 |
| 1995-09-01 | 835,998 | 871,002 | 835,002 | 865,002 | 14,406 | 1,441.67 |
| 1995-08-31 | 825,000 | 829,998 | 820,002 | 826,002 | 3,583 | 1,376.67 |
| 1995-08-30 | 844,998 | 850,002 | 817,998 | 819,000 | 5,148 | 1,365 |
| 1995-08-29 | 831,000 | 844,002 | 826,998 | 838,998 | 5,532 | 1,398.33 |
| 1995-08-28 | 817,998 | 820,002 | 807,000 | 814,002 | 2,400 | 1,356.67 |
| 1995-08-25 | 849,000 | 853,998 | 814,998 | 817,002 | 5,942 | 1,361.67 |
| 1995-08-24 | 799,002 | 844,002 | 799,002 | 844,002 | 6,306 | 1,406.67 |
| 1995-08-23 | 805,002 | 811,998 | 802,002 | 807,000 | 3,742 | 1,345 |
| 1995-08-22 | 829,998 | 834,000 | 814,998 | 814,998 | 5,660 | 1,358.33 |
| 1995-08-21 | 862,998 | 862,998 | 835,002 | 835,998 | 5,850 | 1,393.33 |
| 1995-08-18 | 871,002 | 871,002 | 855,000 | 864,000 | 7,389 | 1,440 |
| 1995-08-17 | 892,998 | 900,000 | 861,000 | 865,998 | 10,884 | 1,443.33 |
| 1995-08-16 | 885,000 | 930,000 | 870,000 | 895,002 | 17,692 | 1,491.67 |
| 1995-08-15 | 822,000 | 855,000 | 822,000 | 855,000 | 11,895 | 1,425 |
| 1995-08-14 | 816,000 | 817,002 | 810,000 | 814,998 | 2,297 | 1,358.33 |
| 1995-08-11 | 819,000 | 822,000 | 805,998 | 810,000 | 6,062 | 1,350 |
| 1995-08-10 | 783,000 | 810,000 | 777,000 | 808,998 | 8,600 | 1,348.33 |
| 1995-08-09 | 771,000 | 781,998 | 768,000 | 781,998 | 4,728 | 1,303.33 |
| 1995-08-08 | 769,998 | 775,002 | 765,000 | 766,998 | 2,346 | 1,278.33 |
| 1995-08-07 | 760,998 | 769,998 | 757,998 | 769,998 | 1,071 | 1,283.33 |
| 1995-08-04 | 769,998 | 775,002 | 735,000 | 759,000 | 2,826 | 1,265 |
| 1995-08-03 | 763,002 | 780,000 | 760,002 | 769,998 | 6,343 | 1,283.33 |
| 1995-08-02 | 736,998 | 757,002 | 736,998 | 753,000 | 1,635 | 1,255 |
| 1995-08-01 | 750,000 | 750,000 | 744,000 | 745,998 | 1,308 | 1,243.33 |
| 1995-07-31 | 750,000 | 756,000 | 747,000 | 754,998 | 2,001 | 1,258.33 |
| 1995-07-28 | 741,000 | 754,998 | 735,000 | 747,000 | 2,353 | 1,245 |
| 1995-07-27 | 735,000 | 741,000 | 733,002 | 736,002 | 2,402 | 1,226.67 |
| 1995-07-26 | 735,000 | 735,000 | 729,000 | 733,998 | 692 | 1,223.33 |
| 1995-07-25 | 738,000 | 739,002 | 724,998 | 726,000 | 1,227 | 1,210 |
| 1995-07-24 | 730,002 | 735,000 | 727,002 | 735,000 | 710 | 1,225 |
| 1995-07-21 | 730,998 | 735,000 | 727,002 | 729,000 | 1,027 | 1,215 |
| 1995-07-20 | 720,000 | 730,002 | 720,000 | 727,002 | 1,679 | 1,211.67 |
| 1995-07-19 | 733,002 | 739,998 | 720,000 | 739,998 | 1,586 | 1,233.33 |
| 1995-07-18 | 762,000 | 765,000 | 742,998 | 753,000 | 1,680 | 1,255 |
| 1995-07-17 | 750,000 | 763,998 | 750,000 | 762,000 | 1,453 | 1,270 |
| 1995-07-14 | 760,002 | 762,000 | 750,000 | 750,000 | 2,165 | 1,250 |
| 1995-07-13 | 748,998 | 775,002 | 739,998 | 757,998 | 4,530 | 1,263.33 |
| 1995-07-12 | 745,002 | 748,998 | 739,998 | 742,998 | 3,402 | 1,238.33 |
| 1995-07-11 | 718,002 | 738,000 | 715,002 | 738,000 | 5,087 | 1,230 |
| 1995-07-10 | 690,000 | 727,002 | 688,998 | 723,000 | 6,739 | 1,205 |
| 1995-07-07 | 679,998 | 690,000 | 673,998 | 679,998 | 4,568 | 1,133.33 |
| 1995-07-06 | 667,002 | 679,998 | 666,000 | 678,000 | 2,535 | 1,130 |
| 1995-07-05 | 670,002 | 670,998 | 661,002 | 667,002 | 1,022 | 1,111.67 |
| 1995-07-04 | 676,998 | 679,998 | 673,002 | 675,000 | 963 | 1,125 |
| 1995-07-03 | 687,000 | 687,000 | 675,000 | 679,002 | 2,425 | 1,131.67 |
| 1995-06-30 | 685,002 | 685,002 | 670,998 | 679,998 | 901 | 1,133.33 |
| 1995-06-29 | 694,002 | 694,002 | 679,998 | 687,000 | 1,945 | 1,145 |
| 1995-06-28 | 649,998 | 679,998 | 649,998 | 679,998 | 1,125 | 1,133.33 |
| 1995-06-27 | 670,002 | 672,000 | 660,000 | 660,000 | 1,331 | 1,100 |
| 1995-06-26 | 687,000 | 687,000 | 660,000 | 669,000 | 738 | 1,115 |
| 1995-06-23 | 679,002 | 688,002 | 676,002 | 679,998 | 3,178 | 1,133.33 |
| 1995-06-22 | 660,000 | 670,998 | 657,000 | 670,002 | 1,860 | 1,116.67 |
| 1995-06-21 | 640,002 | 667,002 | 640,002 | 667,002 | 2,182 | 1,111.67 |
| 1995-06-20 | 645,000 | 651,000 | 634,998 | 640,998 | 1,283 | 1,068.33 |
| 1995-06-19 | 642,000 | 649,002 | 640,998 | 643,002 | 844 | 1,071.67 |
| 1995-06-16 | 661,998 | 669,000 | 645,000 | 652,002 | 1,481 | 1,086.67 |
| 1995-06-15 | 640,002 | 660,000 | 631,002 | 660,000 | 2,010 | 1,100 |
| 1995-06-14 | 607,998 | 633,000 | 607,998 | 631,998 | 1,593 | 1,053.33 |
| 1995-06-13 | 610,002 | 628,002 | 609,000 | 618,000 | 1,318 | 1,030 |
| 1995-06-12 | 619,998 | 619,998 | 609,000 | 610,002 | 744 | 1,016.67 |
| 1995-06-09 | 616,002 | 628,998 | 613,998 | 621,000 | 1,970 | 1,035 |
| 1995-06-08 | 619,002 | 625,002 | 607,998 | 616,002 | 1,137 | 1,026.67 |
| 1995-06-07 | 634,998 | 636,000 | 619,002 | 628,998 | 2,228 | 1,048.33 |
| 1995-06-06 | 651,000 | 660,000 | 640,002 | 645,000 | 1,962 | 1,075 |
| 1995-06-05 | 633,000 | 648,000 | 631,002 | 642,000 | 1,835 | 1,070 |
| 1995-06-02 | 616,998 | 643,998 | 615,000 | 628,002 | 3,772 | 1,046.67 |
| 1995-06-01 | 589,998 | 631,002 | 585,000 | 618,000 | 8,712 | 1,030 |
| 1995-05-31 | 622,002 | 625,002 | 555,000 | 562,002 | 6,680 | 936.67 |
| 1995-05-30 | 640,002 | 643,998 | 625,002 | 630,000 | 2,374 | 1,050 |
| 1995-05-29 | 645,000 | 648,000 | 634,002 | 637,998 | 3,439 | 1,063.33 |
| 1995-05-26 | 649,998 | 660,000 | 640,002 | 654,000 | 7,660 | 1,090 |
| 1995-05-25 | 709,998 | 715,002 | 705,000 | 705,000 | 1,951 | 1,175 |
| 1995-05-24 | 703,998 | 706,002 | 697,998 | 705,000 | 2,094 | 1,175 |
| 1995-05-23 | 709,998 | 712,998 | 706,002 | 708,000 | 775 | 1,180 |
| 1995-05-22 | 709,998 | 715,002 | 706,002 | 712,998 | 1,013 | 1,188.33 |
| 1995-05-19 | 715,002 | 724,998 | 711,000 | 720,000 | 1,746 | 1,200 |
| 1995-05-18 | 718,998 | 720,000 | 712,998 | 718,998 | 1,063 | 1,198.33 |
| 1995-05-17 | 724,998 | 727,002 | 718,002 | 720,000 | 1,557 | 1,200 |
| 1995-05-16 | 724,998 | 724,998 | 715,002 | 721,002 | 2,328 | 1,201.67 |
| 1995-05-15 | 718,002 | 721,998 | 712,998 | 721,002 | 1,377 | 1,201.67 |
| 1995-05-12 | 718,002 | 721,002 | 715,998 | 718,002 | 1,915 | 1,196.67 |
| 1995-05-11 | 720,000 | 720,000 | 708,000 | 712,998 | 1,460 | 1,188.33 |
| 1995-05-10 | 736,998 | 736,998 | 724,002 | 724,002 | 1,312 | 1,206.67 |
| 1995-05-09 | 750,000 | 750,000 | 738,000 | 739,998 | 1,000 | 1,233.33 |
| 1995-05-08 | 745,998 | 754,998 | 739,998 | 750,000 | 1,365 | 1,250 |
| 1995-05-02 | 739,998 | 745,998 | 739,998 | 744,000 | 1,242 | 1,240 |
| 1995-05-01 | 739,998 | 744,000 | 739,002 | 741,000 | 712 | 1,235 |
| 1995-04-28 | 748,002 | 748,002 | 739,002 | 739,998 | 1,082 | 1,233.33 |
| 1995-04-27 | 750,000 | 751,998 | 744,000 | 750,000 | 1,812 | 1,250 |
| 1995-04-26 | 742,002 | 747,000 | 738,000 | 747,000 | 2,654 | 1,245 |
| 1995-04-25 | 745,998 | 757,002 | 745,998 | 751,998 | 1,398 | 1,253.33 |
| 1995-04-24 | 760,002 | 760,998 | 750,000 | 754,998 | 986 | 1,258.33 |
| 1995-04-21 | 763,002 | 763,002 | 757,998 | 760,002 | 2,258 | 1,266.67 |
| 1995-04-20 | 750,000 | 754,998 | 748,998 | 753,000 | 2,160 | 1,255 |
| 1995-04-19 | 745,002 | 750,000 | 742,998 | 748,002 | 1,774 | 1,246.67 |
| 1995-04-18 | 757,998 | 759,000 | 747,000 | 748,002 | 1,565 | 1,246.67 |
| 1995-04-17 | 750,000 | 754,998 | 745,998 | 754,002 | 1,460 | 1,256.67 |
| 1995-04-14 | 763,998 | 763,998 | 745,002 | 750,000 | 1,316 | 1,250 |
| 1995-04-13 | 763,002 | 763,002 | 756,000 | 756,000 | 1,850 | 1,260 |
| 1995-04-12 | 754,998 | 763,998 | 754,002 | 762,000 | 2,418 | 1,270 |
| 1995-04-11 | 753,000 | 766,002 | 748,998 | 759,000 | 3,743 | 1,265 |
| 1995-04-10 | 750,000 | 757,998 | 742,002 | 751,998 | 2,489 | 1,253.33 |
| 1995-04-07 | 739,998 | 753,000 | 739,998 | 751,002 | 1,653 | 1,251.67 |
| 1995-04-06 | 748,998 | 757,002 | 745,998 | 750,000 | 1,574 | 1,250 |
| 1995-04-05 | 741,000 | 753,000 | 736,998 | 751,998 | 2,459 | 1,253.33 |
| 1995-04-04 | 727,002 | 742,998 | 721,002 | 730,998 | 3,826 | 1,218.33 |
| 1995-04-03 | 730,002 | 735,000 | 718,002 | 727,998 | 2,109 | 1,213.33 |
| 1995-03-31 | 775,002 | 781,998 | 750,000 | 750,000 | 4,675 | 1,250 |
| 1995-03-30 | 745,002 | 769,998 | 745,002 | 763,998 | 4,023 | 1,273.33 |
| 1995-03-29 | 748,998 | 754,998 | 733,998 | 754,998 | 2,910 | 1,258.33 |
| 1995-03-28 | 718,002 | 748,998 | 715,002 | 748,998 | 4,418 | 1,248.33 |
| 1995-03-27 | 703,998 | 720,000 | 699,000 | 709,002 | 5,464 | 1,181.67 |
| 1995-03-24 | 697,002 | 703,002 | 684,000 | 697,002 | 19,123 | 1,161.67 |
| 1995-03-23 | 697,002 | 700,002 | 684,000 | 700,002 | 21,436 | 1,166.67 |
| 1995-03-22 | 705,000 | 705,000 | 693,000 | 697,002 | 9,432 | 1,161.67 |
| 1995-03-20 | 715,002 | 715,002 | 700,002 | 700,002 | 2,508 | 1,166.67 |
| 1995-03-17 | 751,002 | 751,002 | 718,998 | 721,002 | 5,937 | 1,201.67 |
| 1995-03-16 | 759,000 | 763,998 | 745,998 | 751,002 | 4,992 | 1,251.67 |
| 1995-03-15 | 768,000 | 772,002 | 762,000 | 768,000 | 10,614 | 1,280 |
| 1995-03-14 | 759,000 | 772,002 | 756,000 | 766,002 | 10,451 | 1,276.67 |
| 1995-03-13 | 757,002 | 760,002 | 745,998 | 760,002 | 6,409 | 1,266.67 |
| 1995-03-10 | 760,002 | 769,998 | 745,002 | 747,000 | 4,295 | 1,245 |
| 1995-03-09 | 760,002 | 766,002 | 757,998 | 760,002 | 3,699 | 1,266.67 |
| 1995-03-08 | 748,998 | 760,998 | 744,000 | 753,000 | 3,258 | 1,255 |
| 1995-03-07 | 766,002 | 766,002 | 735,000 | 759,000 | 3,531 | 1,265 |
| 1995-03-06 | 766,998 | 775,998 | 760,002 | 775,998 | 7,002 | 1,293.33 |
| 1995-03-03 | 757,002 | 784,002 | 753,000 | 775,002 | 7,374 | 1,291.67 |
| 1995-03-02 | 730,002 | 766,002 | 729,000 | 757,998 | 13,642 | 1,263.33 |
| 1995-03-01 | 709,998 | 720,000 | 706,998 | 717,000 | 6,821 | 1,195 |
| 1995-02-28 | 720,000 | 721,998 | 705,000 | 717,000 | 3,961 | 1,195 |
| 1995-02-27 | 682,002 | 706,998 | 679,002 | 706,998 | 2,483 | 1,178.33 |
| 1995-02-24 | 730,002 | 736,998 | 718,002 | 721,002 | 7,879 | 1,201.67 |
| 1995-02-23 | 705,000 | 730,998 | 697,998 | 730,998 | 26,646 | 1,218.33 |
| 1995-02-22 | 688,998 | 700,998 | 687,000 | 699,000 | 22,378 | 1,165 |
| 1995-02-21 | 681,000 | 685,002 | 679,998 | 684,000 | 3,427 | 1,140 |
| 1995-02-20 | 682,002 | 682,002 | 679,002 | 681,000 | 2,292 | 1,135 |
| 1995-02-17 | 679,998 | 688,998 | 676,998 | 682,002 | 8,882 | 1,136.67 |
| 1995-02-16 | 682,002 | 682,998 | 676,002 | 679,998 | 1,957 | 1,133.33 |
| 1995-02-15 | 682,002 | 690,000 | 678,000 | 684,000 | 11,596 | 1,140 |
| 1995-02-14 | 715,002 | 715,002 | 697,002 | 700,998 | 6,704 | 1,168.33 |
| 1995-02-13 | 720,000 | 721,002 | 712,998 | 715,998 | 4,622 | 1,193.33 |
| 1995-02-10 | 724,998 | 729,000 | 717,000 | 721,002 | 2,241 | 1,201.67 |
| 1995-02-09 | 739,002 | 739,002 | 711,000 | 715,002 | 1,734 | 1,191.67 |
| 1995-02-08 | 748,002 | 748,002 | 739,002 | 739,998 | 9,862 | 1,233.33 |
| 1995-02-07 | 765,000 | 765,000 | 750,000 | 751,002 | 1,078 | 1,251.67 |
| 1995-02-06 | 784,002 | 784,002 | 766,998 | 769,998 | 3,051 | 1,283.33 |
| 1995-02-03 | 790,002 | 790,002 | 780,000 | 784,002 | 3,765 | 1,306.67 |
| 1995-02-02 | 775,002 | 793,998 | 772,998 | 790,002 | 7,302 | 1,316.67 |
| 1995-02-01 | 735,000 | 769,002 | 735,000 | 765,000 | 4,619 | 1,275 |
| 1995-01-31 | 754,002 | 754,002 | 733,002 | 735,000 | 5,085 | 1,225 |
| 1995-01-30 | 751,998 | 772,998 | 750,000 | 757,998 | 5,797 | 1,263.33 |
| 1995-01-27 | 745,002 | 754,998 | 739,998 | 754,002 | 3,283 | 1,256.67 |
| 1995-01-26 | 738,000 | 741,000 | 733,998 | 741,000 | 5,895 | 1,235 |
| 1995-01-25 | 754,002 | 754,998 | 732,000 | 739,002 | 5,361 | 1,231.67 |
| 1995-01-24 | 732,000 | 744,000 | 709,998 | 744,000 | 3,108 | 1,240 |
| 1995-01-23 | 790,002 | 790,998 | 732,000 | 732,000 | 3,172 | 1,220 |
| 1995-01-20 | 810,000 | 810,000 | 790,002 | 790,002 | 1,666 | 1,316.67 |
| 1995-01-19 | 820,002 | 820,998 | 811,002 | 820,002 | 2,711 | 1,366.67 |
| 1995-01-18 | 829,998 | 831,000 | 811,998 | 819,000 | 1,521 | 1,365 |
| 1995-01-17 | 843,000 | 843,000 | 834,000 | 834,000 | 754 | 1,390 |
| 1995-01-13 | 847,002 | 847,002 | 841,002 | 843,000 | 4,001 | 1,405 |
| 1995-01-12 | 855,000 | 856,002 | 844,998 | 847,998 | 4,713 | 1,413.33 |
| 1995-01-11 | 859,002 | 864,000 | 853,002 | 853,002 | 3,579 | 1,421.67 |
| 1995-01-10 | 853,002 | 864,000 | 853,002 | 862,002 | 2,633 | 1,436.67 |
| 1995-01-09 | 856,998 | 856,998 | 850,002 | 855,000 | 801 | 1,425 |
| 1995-01-06 | 856,002 | 859,002 | 855,000 | 858,000 | 1,206 | 1,430 |
| 1995-01-05 | 862,998 | 864,000 | 856,002 | 859,998 | 1,214 | 1,433.33 |
| 1995-01-04 | 859,998 | 864,000 | 858,000 | 862,998 | 662 | 1,438.33 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
