9602 東宝(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 | 16,400 | 16,500 | 16,400 | 16,500 | 1,900 | 1,500 |
| 1995-12-28 | 16,300 | 16,400 | 16,100 | 16,200 | 2,800 | 1,472.73 |
| 1995-12-27 | 16,200 | 16,200 | 16,100 | 16,100 | 8,800 | 1,463.64 |
| 1995-12-26 | 16,000 | 16,200 | 15,800 | 16,200 | 800 | 1,472.73 |
| 1995-12-25 | 15,900 | 16,300 | 15,900 | 16,000 | 3,300 | 1,454.55 |
| 1995-12-22 | 16,500 | 16,500 | 16,200 | 16,400 | 8,000 | 1,490.91 |
| 1995-12-21 | 16,700 | 16,700 | 16,400 | 16,400 | 8,300 | 1,490.91 |
| 1995-12-20 | 16,600 | 16,800 | 16,500 | 16,700 | 5,800 | 1,518.18 |
| 1995-12-19 | 16,300 | 16,500 | 16,200 | 16,400 | 7,500 | 1,490.91 |
| 1995-12-18 | 16,300 | 16,500 | 16,300 | 16,400 | 9,300 | 1,490.91 |
| 1995-12-15 | 16,100 | 16,300 | 16,000 | 16,200 | 7,300 | 1,472.73 |
| 1995-12-14 | 16,100 | 16,100 | 15,900 | 16,000 | 11,000 | 1,454.55 |
| 1995-12-13 | 15,600 | 16,300 | 15,600 | 16,300 | 27,200 | 1,481.82 |
| 1995-12-12 | 15,900 | 15,900 | 15,600 | 15,600 | 18,200 | 1,418.18 |
| 1995-12-11 | 15,900 | 16,000 | 15,900 | 16,000 | 4,800 | 1,454.55 |
| 1995-12-08 | 15,800 | 16,000 | 15,600 | 15,600 | 15,800 | 1,418.18 |
| 1995-12-07 | 15,600 | 16,000 | 15,600 | 16,000 | 5,600 | 1,454.55 |
| 1995-12-06 | 15,700 | 16,000 | 15,700 | 15,900 | 19,300 | 1,445.45 |
| 1995-12-05 | 15,600 | 15,700 | 15,600 | 15,700 | 3,900 | 1,427.27 |
| 1995-12-04 | 15,600 | 15,800 | 15,600 | 15,600 | 9,100 | 1,418.18 |
| 1995-12-01 | 15,400 | 15,500 | 15,400 | 15,400 | 10,100 | 1,400 |
| 1995-11-30 | 15,200 | 15,300 | 15,100 | 15,300 | 8,300 | 1,390.91 |
| 1995-11-29 | 15,100 | 15,200 | 15,100 | 15,100 | 5,200 | 1,372.73 |
| 1995-11-28 | 14,800 | 15,100 | 14,800 | 15,000 | 3,800 | 1,363.64 |
| 1995-11-27 | 14,800 | 15,000 | 14,800 | 15,000 | 6,200 | 1,363.64 |
| 1995-11-24 | 14,800 | 14,800 | 14,700 | 14,800 | 4,900 | 1,345.45 |
| 1995-11-22 | 14,800 | 14,800 | 14,700 | 14,700 | 5,000 | 1,336.36 |
| 1995-11-21 | 14,700 | 14,900 | 14,700 | 14,900 | 10,300 | 1,354.55 |
| 1995-11-20 | 14,900 | 15,000 | 14,700 | 14,800 | 6,500 | 1,345.45 |
| 1995-11-17 | 14,600 | 14,800 | 14,600 | 14,700 | 6,700 | 1,336.36 |
| 1995-11-16 | 14,500 | 14,500 | 14,400 | 14,500 | 3,200 | 1,318.18 |
| 1995-11-15 | 14,300 | 14,400 | 14,200 | 14,300 | 3,900 | 1,300 |
| 1995-11-14 | 14,400 | 14,400 | 14,200 | 14,300 | 4,300 | 1,300 |
| 1995-11-13 | 14,200 | 14,300 | 14,200 | 14,300 | 5,300 | 1,300 |
| 1995-11-10 | 14,200 | 14,300 | 14,100 | 14,200 | 6,500 | 1,290.91 |
| 1995-11-09 | 14,500 | 14,600 | 14,200 | 14,200 | 5,600 | 1,290.91 |
| 1995-11-08 | 14,400 | 14,500 | 14,200 | 14,500 | 5,800 | 1,318.18 |
| 1995-11-07 | 14,300 | 14,400 | 14,100 | 14,200 | 4,200 | 1,290.91 |
| 1995-11-06 | 14,600 | 14,800 | 14,600 | 14,600 | 7,200 | 1,327.27 |
| 1995-11-02 | 14,300 | 14,500 | 14,300 | 14,500 | 7,000 | 1,318.18 |
| 1995-11-01 | 14,400 | 14,400 | 14,100 | 14,100 | 400 | 1,281.82 |
| 1995-10-31 | 14,100 | 14,400 | 14,100 | 14,400 | 2,700 | 1,309.09 |
| 1995-10-30 | 14,100 | 14,200 | 14,000 | 14,200 | 18,400 | 1,290.91 |
| 1995-10-27 | 14,200 | 14,200 | 14,100 | 14,100 | 12,200 | 1,281.82 |
| 1995-10-26 | 14,300 | 14,700 | 14,200 | 14,700 | 7,700 | 1,336.36 |
| 1995-10-25 | 14,300 | 14,300 | 14,000 | 14,200 | 12,000 | 1,290.91 |
| 1995-10-24 | 14,300 | 14,500 | 14,200 | 14,500 | 26,600 | 1,318.18 |
| 1995-10-23 | 14,500 | 14,500 | 14,300 | 14,300 | 21,300 | 1,300 |
| 1995-10-20 | 14,900 | 14,900 | 14,500 | 14,500 | 21,900 | 1,318.18 |
| 1995-10-19 | 15,100 | 15,100 | 14,800 | 14,900 | 5,200 | 1,354.55 |
| 1995-10-18 | 15,200 | 15,300 | 15,000 | 15,300 | 8,500 | 1,390.91 |
| 1995-10-17 | 15,100 | 15,200 | 14,800 | 15,200 | 6,800 | 1,381.82 |
| 1995-10-16 | 15,100 | 15,300 | 15,100 | 15,300 | 2,600 | 1,390.91 |
| 1995-10-13 | 15,100 | 15,100 | 14,700 | 15,100 | 5,500 | 1,372.73 |
| 1995-10-12 | 15,300 | 15,300 | 15,000 | 15,000 | 3,600 | 1,363.64 |
| 1995-10-11 | 15,500 | 15,500 | 15,400 | 15,500 | 8,400 | 1,409.09 |
| 1995-10-09 | 15,400 | 15,500 | 15,300 | 15,500 | 2,000 | 1,409.09 |
| 1995-10-06 | 15,300 | 15,500 | 15,300 | 15,400 | 4,700 | 1,400 |
| 1995-10-05 | 15,200 | 15,300 | 15,100 | 15,100 | 3,900 | 1,372.73 |
| 1995-10-04 | 15,500 | 15,500 | 15,200 | 15,200 | 3,000 | 1,381.82 |
| 1995-10-03 | 15,200 | 15,200 | 15,200 | 15,200 | 800 | 1,381.82 |
| 1995-10-02 | 15,400 | 15,400 | 15,000 | 15,000 | 1,500 | 1,363.64 |
| 1995-09-29 | 15,300 | 15,500 | 15,100 | 15,500 | 7,200 | 1,409.09 |
| 1995-09-28 | 15,500 | 15,500 | 15,300 | 15,300 | 2,500 | 1,390.91 |
| 1995-09-27 | 15,300 | 15,500 | 15,200 | 15,500 | 4,900 | 1,409.09 |
| 1995-09-26 | 14,600 | 15,000 | 14,600 | 14,800 | 53,800 | 1,345.45 |
| 1995-09-25 | 14,600 | 14,600 | 14,500 | 14,500 | 3,200 | 1,318.18 |
| 1995-09-22 | 15,100 | 15,200 | 14,900 | 15,100 | 10,000 | 1,372.73 |
| 1995-09-21 | 15,300 | 15,300 | 15,100 | 15,300 | 6,800 | 1,390.91 |
| 1995-09-20 | 15,600 | 15,600 | 15,500 | 15,500 | 8,600 | 1,409.09 |
| 1995-09-19 | 15,600 | 15,600 | 15,500 | 15,600 | 6,600 | 1,418.18 |
| 1995-09-18 | 15,400 | 15,600 | 15,300 | 15,400 | 18,700 | 1,400 |
| 1995-09-14 | 15,300 | 15,400 | 14,900 | 15,400 | 3,900 | 1,400 |
| 1995-09-13 | 15,300 | 15,400 | 15,300 | 15,300 | 2,100 | 1,390.91 |
| 1995-09-12 | 15,400 | 15,400 | 15,100 | 15,400 | 2,900 | 1,400 |
| 1995-09-11 | 15,400 | 15,400 | 15,200 | 15,400 | 9,000 | 1,400 |
| 1995-09-08 | 15,400 | 15,400 | 15,100 | 15,200 | 20,400 | 1,381.82 |
| 1995-09-07 | 15,100 | 15,300 | 15,000 | 15,300 | 10,300 | 1,390.91 |
| 1995-09-06 | 15,200 | 15,200 | 15,100 | 15,200 | 5,700 | 1,381.82 |
| 1995-09-05 | 15,100 | 15,200 | 15,100 | 15,200 | 5,300 | 1,381.82 |
| 1995-09-04 | 15,400 | 15,400 | 15,100 | 15,100 | 6,200 | 1,372.73 |
| 1995-09-01 | 15,100 | 15,400 | 15,100 | 15,400 | 2,400 | 1,400 |
| 1995-08-31 | 15,000 | 15,300 | 15,000 | 15,300 | 5,400 | 1,390.91 |
| 1995-08-30 | 15,000 | 15,000 | 14,500 | 14,800 | 3,400 | 1,345.45 |
| 1995-08-29 | 14,400 | 14,600 | 14,400 | 14,600 | 8,000 | 1,327.27 |
| 1995-08-28 | 14,400 | 14,400 | 14,200 | 14,400 | 5,100 | 1,309.09 |
| 1995-08-25 | 15,900 | 15,900 | 15,500 | 15,500 | 4,200 | 1,280.99 |
| 1995-08-24 | 15,600 | 15,900 | 15,500 | 15,900 | 3,100 | 1,314.05 |
| 1995-08-23 | 15,600 | 15,600 | 15,300 | 15,400 | 5,800 | 1,272.73 |
| 1995-08-22 | 16,100 | 16,200 | 16,000 | 16,100 | 14,000 | 1,330.58 |
| 1995-08-21 | 16,000 | 16,200 | 16,000 | 16,100 | 12,000 | 1,330.58 |
| 1995-08-18 | 15,700 | 15,700 | 15,600 | 15,600 | 23,900 | 1,289.26 |
| 1995-08-17 | 15,700 | 15,900 | 15,500 | 15,900 | 16,500 | 1,314.05 |
| 1995-08-16 | 15,000 | 15,900 | 15,000 | 15,900 | 28,300 | 1,314.05 |
| 1995-08-15 | 14,300 | 14,900 | 14,200 | 14,900 | 5,500 | 1,231.40 |
| 1995-08-14 | 14,300 | 14,300 | 13,900 | 14,100 | 30,500 | 1,165.29 |
| 1995-08-11 | 14,800 | 14,800 | 14,100 | 14,100 | 16,400 | 1,165.29 |
| 1995-08-10 | 14,700 | 14,700 | 14,500 | 14,600 | 8,300 | 1,206.61 |
| 1995-08-09 | 15,000 | 15,000 | 14,700 | 14,900 | 7,500 | 1,231.40 |
| 1995-08-08 | 15,000 | 15,200 | 15,000 | 15,200 | 4,800 | 1,256.20 |
| 1995-08-07 | 15,100 | 15,300 | 14,900 | 14,900 | 3,000 | 1,231.40 |
| 1995-08-04 | 14,900 | 15,100 | 14,700 | 15,000 | 7,900 | 1,239.67 |
| 1995-08-03 | 14,700 | 14,900 | 14,600 | 14,700 | 8,200 | 1,214.88 |
| 1995-08-02 | 14,800 | 14,800 | 14,600 | 14,700 | 5,900 | 1,214.88 |
| 1995-08-01 | 14,800 | 14,900 | 14,600 | 14,900 | 4,300 | 1,231.40 |
| 1995-07-31 | 14,400 | 14,700 | 14,400 | 14,600 | 4,600 | 1,206.61 |
| 1995-07-28 | 14,300 | 14,400 | 14,200 | 14,200 | 11,300 | 1,173.55 |
| 1995-07-27 | 14,200 | 14,300 | 14,100 | 14,300 | 2,700 | 1,181.82 |
| 1995-07-26 | 14,000 | 14,100 | 14,000 | 14,100 | 2,600 | 1,165.29 |
| 1995-07-25 | 14,200 | 14,300 | 14,000 | 14,000 | 9,900 | 1,157.02 |
| 1995-07-24 | 14,300 | 14,300 | 14,200 | 14,200 | 900 | 1,173.55 |
| 1995-07-21 | 14,300 | 14,500 | 14,300 | 14,300 | 1,600 | 1,181.82 |
| 1995-07-20 | 14,500 | 14,500 | 14,100 | 14,300 | 4,300 | 1,181.82 |
| 1995-07-19 | 14,500 | 14,700 | 14,400 | 14,600 | 6,300 | 1,206.61 |
| 1995-07-18 | 14,700 | 14,800 | 14,700 | 14,700 | 7,000 | 1,214.88 |
| 1995-07-17 | 14,700 | 14,800 | 14,600 | 14,600 | 6,000 | 1,206.61 |
| 1995-07-14 | 14,600 | 14,700 | 14,600 | 14,700 | 5,600 | 1,214.88 |
| 1995-07-13 | 14,600 | 14,700 | 14,600 | 14,600 | 14,600 | 1,206.61 |
| 1995-07-12 | 14,700 | 14,800 | 14,500 | 14,500 | 19,400 | 1,198.35 |
| 1995-07-11 | 14,800 | 14,800 | 14,600 | 14,700 | 8,200 | 1,214.88 |
| 1995-07-10 | 14,800 | 14,800 | 14,400 | 14,600 | 4,900 | 1,206.61 |
| 1995-07-07 | 14,500 | 14,900 | 14,200 | 14,200 | 15,800 | 1,173.55 |
| 1995-07-06 | 13,900 | 13,900 | 13,800 | 13,900 | 3,700 | 1,148.76 |
| 1995-07-05 | 14,300 | 14,400 | 14,100 | 14,100 | 3,500 | 1,165.29 |
| 1995-07-04 | 14,100 | 14,400 | 14,100 | 14,400 | 5,600 | 1,190.08 |
| 1995-07-03 | 14,100 | 14,400 | 14,100 | 14,100 | 19,100 | 1,165.29 |
| 1995-06-30 | 14,000 | 14,100 | 14,000 | 14,100 | 2,000 | 1,165.29 |
| 1995-06-29 | 14,300 | 14,300 | 13,900 | 14,100 | 8,500 | 1,165.29 |
| 1995-06-28 | 13,800 | 13,800 | 13,700 | 13,700 | 2,400 | 1,132.23 |
| 1995-06-27 | 14,100 | 14,100 | 13,800 | 13,800 | 3,100 | 1,140.50 |
| 1995-06-26 | 14,000 | 14,200 | 14,000 | 14,100 | 1,500 | 1,165.29 |
| 1995-06-23 | 13,800 | 14,000 | 13,700 | 14,000 | 2,600 | 1,157.02 |
| 1995-06-22 | 13,800 | 13,800 | 13,600 | 13,700 | 12,400 | 1,132.23 |
| 1995-06-21 | 13,700 | 13,800 | 13,700 | 13,700 | 7,900 | 1,132.23 |
| 1995-06-20 | 13,900 | 13,900 | 13,600 | 13,700 | 12,200 | 1,132.23 |
| 1995-06-19 | 13,800 | 13,900 | 13,700 | 13,700 | 2,700 | 1,132.23 |
| 1995-06-16 | 14,200 | 14,200 | 13,900 | 13,900 | 7,500 | 1,148.76 |
| 1995-06-15 | 14,100 | 14,100 | 13,900 | 14,000 | 7,800 | 1,157.02 |
| 1995-06-14 | 14,100 | 14,100 | 14,100 | 14,100 | 700 | 1,165.29 |
| 1995-06-13 | 14,100 | 14,200 | 13,900 | 13,900 | 4,700 | 1,148.76 |
| 1995-06-12 | 14,600 | 14,600 | 14,200 | 14,200 | 5,400 | 1,173.55 |
| 1995-06-09 | 14,200 | 14,600 | 14,200 | 14,400 | 10,300 | 1,190.08 |
| 1995-06-08 | 14,700 | 14,700 | 14,300 | 14,400 | 1,900 | 1,190.08 |
| 1995-06-07 | 14,700 | 14,700 | 14,500 | 14,700 | 6,200 | 1,214.88 |
| 1995-06-06 | 15,100 | 15,100 | 14,800 | 14,800 | 2,600 | 1,223.14 |
| 1995-06-05 | 14,700 | 14,900 | 14,600 | 14,900 | 2,400 | 1,231.40 |
| 1995-06-02 | 14,700 | 14,900 | 14,700 | 14,800 | 7,900 | 1,223.14 |
| 1995-06-01 | 14,700 | 14,800 | 14,500 | 14,800 | 11,800 | 1,223.14 |
| 1995-05-31 | 14,500 | 14,600 | 14,500 | 14,600 | 5,300 | 1,206.61 |
| 1995-05-29 | 14,700 | 14,800 | 14,500 | 14,600 | 5,300 | 1,206.61 |
| 1995-05-26 | 14,500 | 14,600 | 14,400 | 14,600 | 4,800 | 1,206.61 |
| 1995-05-25 | 14,800 | 14,800 | 14,400 | 14,500 | 14,000 | 1,198.35 |
| 1995-05-24 | 14,800 | 14,800 | 14,500 | 14,700 | 6,400 | 1,214.88 |
| 1995-05-23 | 14,600 | 14,600 | 14,500 | 14,600 | 2,900 | 1,206.61 |
| 1995-05-22 | 14,600 | 14,800 | 14,500 | 14,600 | 4,900 | 1,206.61 |
| 1995-05-19 | 14,700 | 15,000 | 14,500 | 14,600 | 21,200 | 1,206.61 |
| 1995-05-18 | 15,200 | 15,200 | 14,600 | 14,700 | 12,300 | 1,214.88 |
| 1995-05-17 | 15,000 | 15,000 | 14,900 | 15,000 | 8,600 | 1,239.67 |
| 1995-05-16 | 15,000 | 15,000 | 14,800 | 14,800 | 13,100 | 1,223.14 |
| 1995-05-15 | 15,100 | 15,100 | 14,900 | 14,900 | 7,500 | 1,231.40 |
| 1995-05-12 | 14,800 | 15,100 | 14,700 | 14,900 | 5,800 | 1,231.40 |
| 1995-05-11 | 15,200 | 15,200 | 14,800 | 14,800 | 7,000 | 1,223.14 |
| 1995-05-10 | 15,100 | 15,300 | 15,000 | 15,200 | 8,400 | 1,256.20 |
| 1995-05-09 | 15,200 | 15,300 | 15,200 | 15,300 | 16,400 | 1,264.46 |
| 1995-05-08 | 15,200 | 15,300 | 15,100 | 15,300 | 6,800 | 1,264.46 |
| 1995-05-02 | 15,100 | 15,200 | 15,100 | 15,200 | 11,500 | 1,256.20 |
| 1995-05-01 | 15,000 | 15,000 | 15,000 | 15,000 | 800 | 1,239.67 |
| 1995-04-28 | 15,100 | 15,100 | 15,000 | 15,100 | 7,100 | 1,247.93 |
| 1995-04-27 | 15,200 | 15,200 | 15,000 | 15,100 | 6,000 | 1,247.93 |
| 1995-04-26 | 15,100 | 15,200 | 15,000 | 15,200 | 16,600 | 1,256.20 |
| 1995-04-25 | 15,000 | 15,000 | 14,900 | 14,900 | 6,100 | 1,231.40 |
| 1995-04-24 | 15,000 | 15,000 | 14,900 | 15,000 | 5,800 | 1,239.67 |
| 1995-04-21 | 14,900 | 14,900 | 14,800 | 14,900 | 7,800 | 1,231.40 |
| 1995-04-20 | 14,700 | 15,000 | 14,700 | 15,000 | 12,300 | 1,239.67 |
| 1995-04-19 | 14,500 | 14,600 | 14,400 | 14,500 | 7,200 | 1,198.35 |
| 1995-04-18 | 14,600 | 14,600 | 14,400 | 14,400 | 3,800 | 1,190.08 |
| 1995-04-17 | 14,500 | 14,500 | 14,400 | 14,400 | 6,800 | 1,190.08 |
| 1995-04-14 | 14,800 | 15,000 | 14,500 | 14,500 | 12,000 | 1,198.35 |
| 1995-04-13 | 14,700 | 14,900 | 14,700 | 14,900 | 2,500 | 1,231.40 |
| 1995-04-12 | 14,900 | 14,900 | 14,700 | 14,700 | 1,700 | 1,214.88 |
| 1995-04-11 | 14,900 | 14,900 | 14,600 | 14,900 | 4,900 | 1,231.40 |
| 1995-04-10 | 14,900 | 14,900 | 14,500 | 14,600 | 4,900 | 1,206.61 |
| 1995-04-07 | 14,500 | 14,800 | 14,500 | 14,800 | 1,300 | 1,223.14 |
| 1995-04-06 | 14,800 | 14,900 | 14,400 | 14,400 | 3,800 | 1,190.08 |
| 1995-04-05 | 14,600 | 14,800 | 14,600 | 14,700 | 2,800 | 1,214.88 |
| 1995-04-04 | 14,400 | 14,600 | 14,400 | 14,500 | 2,500 | 1,198.35 |
| 1995-04-03 | 14,800 | 14,800 | 14,400 | 14,700 | 8,600 | 1,214.88 |
| 1995-03-31 | 15,100 | 15,200 | 14,900 | 15,100 | 8,300 | 1,247.93 |
| 1995-03-30 | 15,200 | 15,200 | 15,000 | 15,000 | 1,400 | 1,239.67 |
| 1995-03-29 | 15,000 | 15,200 | 14,900 | 14,900 | 4,900 | 1,231.40 |
| 1995-03-28 | 14,800 | 15,200 | 14,800 | 15,200 | 3,600 | 1,256.20 |
| 1995-03-27 | 15,000 | 15,100 | 14,800 | 14,800 | 1,500 | 1,223.14 |
| 1995-03-24 | 14,900 | 14,900 | 14,700 | 14,900 | 5,700 | 1,231.40 |
| 1995-03-23 | 15,200 | 15,200 | 15,000 | 15,100 | 1,900 | 1,247.93 |
| 1995-03-22 | 15,200 | 15,400 | 15,000 | 15,200 | 6,000 | 1,256.20 |
| 1995-03-20 | 15,200 | 15,300 | 15,100 | 15,200 | 5,800 | 1,256.20 |
| 1995-03-17 | 15,200 | 15,600 | 15,100 | 15,200 | 20,900 | 1,256.20 |
| 1995-03-16 | 15,100 | 15,200 | 15,100 | 15,100 | 2,100 | 1,247.93 |
| 1995-03-15 | 15,100 | 15,200 | 15,100 | 15,200 | 3,900 | 1,256.20 |
| 1995-03-14 | 15,200 | 15,300 | 15,100 | 15,300 | 4,600 | 1,264.46 |
| 1995-03-13 | 15,200 | 15,300 | 15,000 | 15,300 | 9,900 | 1,264.46 |
| 1995-03-10 | 15,400 | 15,400 | 15,100 | 15,100 | 11,200 | 1,247.93 |
| 1995-03-09 | 15,500 | 15,600 | 15,500 | 15,500 | 5,800 | 1,280.99 |
| 1995-03-08 | 15,700 | 15,700 | 15,200 | 15,600 | 3,700 | 1,289.26 |
| 1995-03-07 | 15,800 | 15,800 | 15,600 | 15,700 | 3,600 | 1,297.52 |
| 1995-03-06 | 15,700 | 15,800 | 15,500 | 15,800 | 3,000 | 1,305.79 |
| 1995-03-03 | 15,500 | 15,700 | 15,500 | 15,700 | 4,000 | 1,297.52 |
| 1995-03-02 | 15,900 | 15,900 | 15,600 | 15,600 | 4,800 | 1,289.26 |
| 1995-03-01 | 15,200 | 15,500 | 15,200 | 15,200 | 3,500 | 1,256.20 |
| 1995-02-28 | 15,200 | 15,400 | 15,100 | 15,200 | 2,200 | 1,256.20 |
| 1995-02-27 | 15,200 | 15,300 | 15,100 | 15,200 | 2,600 | 1,256.20 |
| 1995-02-24 | 15,500 | 15,500 | 15,200 | 15,500 | 3,600 | 1,280.99 |
| 1995-02-23 | 15,500 | 15,500 | 15,200 | 15,500 | 2,000 | 1,280.99 |
| 1995-02-22 | 15,700 | 15,800 | 15,600 | 15,700 | 2,700 | 1,297.52 |
| 1995-02-21 | 15,700 | 15,900 | 15,700 | 15,700 | 2,700 | 1,297.52 |
| 1995-02-20 | 15,800 | 15,800 | 15,500 | 15,600 | 2,400 | 1,289.26 |
| 1995-02-17 | 15,500 | 15,900 | 15,500 | 15,900 | 3,300 | 1,314.05 |
| 1995-02-16 | 15,700 | 15,700 | 15,500 | 15,500 | 1,200 | 1,280.99 |
| 1995-02-15 | 15,800 | 15,800 | 15,500 | 15,500 | 3,300 | 1,280.99 |
| 1995-02-14 | 16,200 | 16,200 | 16,000 | 16,000 | 1,700 | 1,322.31 |
| 1995-02-13 | 15,900 | 16,000 | 15,900 | 16,000 | 2,000 | 1,322.31 |
| 1995-02-10 | 15,700 | 15,700 | 15,400 | 15,500 | 6,900 | 1,280.99 |
| 1995-02-09 | 16,100 | 16,100 | 15,900 | 16,000 | 46,200 | 1,322.31 |
| 1995-02-08 | 16,100 | 16,100 | 16,100 | 16,100 | 1,900 | 1,330.58 |
| 1995-02-07 | 16,700 | 16,800 | 16,600 | 16,800 | 1,700 | 1,388.43 |
| 1995-02-06 | 16,600 | 16,900 | 16,600 | 16,700 | 2,300 | 1,380.17 |
| 1995-02-03 | 16,600 | 16,700 | 16,500 | 16,700 | 2,500 | 1,380.17 |
| 1995-02-02 | 17,000 | 17,000 | 16,300 | 16,700 | 6,200 | 1,380.17 |
| 1995-02-01 | 15,800 | 17,400 | 15,800 | 17,400 | 8,400 | 1,438.02 |
| 1995-01-31 | 15,200 | 15,400 | 15,200 | 15,400 | 4,400 | 1,272.73 |
| 1995-01-30 | 15,500 | 15,500 | 15,100 | 15,100 | 10,800 | 1,247.93 |
| 1995-01-27 | 15,800 | 15,800 | 15,400 | 15,400 | 12,600 | 1,272.73 |
| 1995-01-26 | 15,900 | 16,100 | 15,900 | 15,900 | 9,200 | 1,314.05 |
| 1995-01-25 | 16,000 | 16,100 | 15,900 | 15,900 | 8,200 | 1,314.05 |
| 1995-01-24 | 15,900 | 16,500 | 15,900 | 16,200 | 4,900 | 1,338.84 |
| 1995-01-23 | 16,500 | 16,500 | 15,800 | 15,800 | 4,400 | 1,305.79 |
| 1995-01-20 | 16,900 | 17,100 | 16,700 | 16,900 | 7,600 | 1,396.69 |
| 1995-01-19 | 17,000 | 17,000 | 16,900 | 17,000 | 7,900 | 1,404.96 |
| 1995-01-18 | 17,000 | 17,100 | 17,000 | 17,000 | 3,400 | 1,404.96 |
| 1995-01-17 | 17,500 | 17,500 | 17,100 | 17,100 | 1,500 | 1,413.22 |
| 1995-01-13 | 17,200 | 17,400 | 17,100 | 17,100 | 9,200 | 1,413.22 |
| 1995-01-12 | 17,300 | 17,300 | 17,200 | 17,200 | 1,200 | 1,421.49 |
| 1995-01-11 | 17,300 | 17,500 | 17,200 | 17,400 | 9,800 | 1,438.02 |
| 1995-01-10 | 17,500 | 17,800 | 17,500 | 17,500 | 6,700 | 1,446.28 |
| 1995-01-09 | 17,500 | 17,600 | 17,400 | 17,500 | 2,100 | 1,446.28 |
| 1995-01-06 | 17,400 | 17,500 | 17,200 | 17,500 | 2,100 | 1,446.28 |
| 1995-01-05 | 17,400 | 17,600 | 17,400 | 17,600 | 4,600 | 1,454.55 |
| 1995-01-04 | 17,500 | 17,500 | 17,400 | 17,400 | 300 | 1,438.02 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
