9698 (株)クレオ 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 | 1,470 | 1,490 | 1,470 | 1,490 | 12,000 | 1,354.55 |
| 1995-12-28 | 1,430 | 1,440 | 1,430 | 1,430 | 6,000 | 1,300 |
| 1995-12-27 | 1,420 | 1,440 | 1,420 | 1,420 | 19,000 | 1,290.91 |
| 1995-12-26 | 1,420 | 1,440 | 1,420 | 1,420 | 10,000 | 1,290.91 |
| 1995-12-25 | 1,450 | 1,450 | 1,420 | 1,430 | 8,000 | 1,300 |
| 1995-12-22 | 1,430 | 1,430 | 1,410 | 1,420 | 16,000 | 1,290.91 |
| 1995-12-21 | 1,400 | 1,410 | 1,400 | 1,410 | 14,000 | 1,281.82 |
| 1995-12-20 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,254.55 |
| 1995-12-19 | 1,410 | 1,410 | 1,380 | 1,380 | 13,000 | 1,254.55 |
| 1995-12-18 | 1,450 | 1,450 | 1,390 | 1,390 | 5,000 | 1,263.64 |
| 1995-12-15 | 1,470 | 1,470 | 1,430 | 1,450 | 22,000 | 1,318.18 |
| 1995-12-14 | 1,410 | 1,460 | 1,400 | 1,450 | 17,000 | 1,318.18 |
| 1995-12-13 | 1,400 | 1,400 | 1,380 | 1,390 | 18,000 | 1,263.64 |
| 1995-12-12 | 1,470 | 1,470 | 1,350 | 1,440 | 33,000 | 1,309.09 |
| 1995-12-11 | 1,510 | 1,550 | 1,500 | 1,500 | 22,000 | 1,363.64 |
| 1995-12-08 | 1,570 | 1,570 | 1,490 | 1,540 | 22,000 | 1,400 |
| 1995-12-07 | 1,610 | 1,620 | 1,570 | 1,570 | 86,000 | 1,427.27 |
| 1995-12-06 | 1,540 | 1,610 | 1,530 | 1,580 | 151,000 | 1,436.36 |
| 1995-12-05 | 1,580 | 1,580 | 1,480 | 1,500 | 35,000 | 1,363.64 |
| 1995-12-04 | 1,500 | 1,590 | 1,500 | 1,590 | 190,000 | 1,445.45 |
| 1995-12-01 | 1,480 | 1,490 | 1,440 | 1,460 | 155,000 | 1,327.27 |
| 1995-11-30 | 1,430 | 1,570 | 1,410 | 1,490 | 484,000 | 1,354.55 |
| 1995-11-29 | 1,250 | 1,400 | 1,250 | 1,400 | 255,000 | 1,272.73 |
| 1995-11-28 | 1,200 | 1,230 | 1,200 | 1,200 | 10,000 | 1,090.91 |
| 1995-11-27 | 1,200 | 1,210 | 1,200 | 1,200 | 8,000 | 1,090.91 |
| 1995-11-24 | 1,230 | 1,230 | 1,200 | 1,230 | 10,000 | 1,118.18 |
| 1995-11-22 | 1,250 | 1,260 | 1,250 | 1,250 | 10,000 | 1,136.36 |
| 1995-11-21 | 1,290 | 1,290 | 1,250 | 1,280 | 39,000 | 1,163.64 |
| 1995-11-20 | 1,280 | 1,280 | 1,220 | 1,220 | 13,000 | 1,109.09 |
| 1995-11-17 | 1,250 | 1,270 | 1,220 | 1,240 | 26,000 | 1,127.27 |
| 1995-11-16 | 1,250 | 1,250 | 1,190 | 1,250 | 44,000 | 1,136.36 |
| 1995-11-15 | 1,200 | 1,320 | 1,200 | 1,310 | 305,000 | 1,190.91 |
| 1995-11-14 | 1,210 | 1,210 | 1,150 | 1,180 | 18,000 | 1,072.73 |
| 1995-11-13 | 1,190 | 1,210 | 1,180 | 1,210 | 23,000 | 1,100 |
| 1995-11-10 | 1,160 | 1,200 | 1,140 | 1,180 | 45,000 | 1,072.73 |
| 1995-11-09 | 1,140 | 1,180 | 1,100 | 1,150 | 13,000 | 1,045.45 |
| 1995-11-08 | 1,120 | 1,140 | 1,100 | 1,140 | 10,000 | 1,036.36 |
| 1995-11-07 | 1,150 | 1,160 | 1,150 | 1,150 | 13,000 | 1,045.45 |
| 1995-11-06 | 1,170 | 1,170 | 1,090 | 1,090 | 11,000 | 990.91 |
| 1995-11-02 | 1,140 | 1,200 | 1,140 | 1,140 | 22,000 | 1,036.36 |
| 1995-11-01 | 1,120 | 1,140 | 1,120 | 1,140 | 10,000 | 1,036.36 |
| 1995-10-31 | 1,120 | 1,130 | 1,090 | 1,120 | 24,000 | 1,018.18 |
| 1995-10-30 | 1,170 | 1,170 | 1,010 | 1,040 | 25,000 | 945.46 |
| 1995-10-27 | 1,130 | 1,150 | 1,130 | 1,150 | 14,000 | 1,045.45 |
| 1995-10-26 | 1,200 | 1,200 | 1,130 | 1,130 | 11,000 | 1,027.27 |
| 1995-10-25 | 1,230 | 1,240 | 1,200 | 1,200 | 21,000 | 1,090.91 |
| 1995-10-24 | 1,250 | 1,250 | 1,210 | 1,210 | 22,000 | 1,100 |
| 1995-10-23 | 1,250 | 1,270 | 1,250 | 1,250 | 74,000 | 1,136.36 |
| 1995-10-20 | 1,230 | 1,250 | 1,200 | 1,250 | 52,000 | 1,136.36 |
| 1995-10-19 | 1,250 | 1,260 | 1,150 | 1,150 | 66,000 | 1,045.45 |
| 1995-10-18 | 1,270 | 1,270 | 1,210 | 1,210 | 66,000 | 1,100 |
| 1995-10-17 | 1,190 | 1,320 | 1,180 | 1,250 | 485,000 | 1,136.36 |
| 1995-10-16 | 1,090 | 1,210 | 1,080 | 1,180 | 178,000 | 1,072.73 |
| 1995-10-13 | 1,020 | 1,080 | 1,020 | 1,030 | 22,000 | 936.36 |
| 1995-10-12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 936.36 |
| 1995-10-11 | 1,100 | 1,100 | 1,040 | 1,040 | 8,000 | 945.46 |
| 1995-10-09 | 1,090 | 1,100 | 1,080 | 1,100 | 16,000 | 1,000 |
| 1995-10-06 | 1,120 | 1,120 | 1,060 | 1,070 | 16,000 | 972.73 |
| 1995-10-05 | 1,160 | 1,160 | 1,100 | 1,100 | 55,000 | 1,000 |
| 1995-10-04 | 1,050 | 1,150 | 1,030 | 1,150 | 103,000 | 1,045.45 |
| 1995-10-03 | 1,040 | 1,040 | 1,000 | 1,020 | 9,000 | 927.27 |
| 1995-10-02 | 989 | 1,010 | 980 | 1,010 | 8,000 | 918.18 |
| 1995-09-29 | 990 | 1,000 | 990 | 1,000 | 4,000 | 909.09 |
| 1995-09-28 | 1,030 | 1,030 | 990 | 990 | 3,000 | 900 |
| 1995-09-27 | 960 | 1,030 | 960 | 1,030 | 9,000 | 936.36 |
| 1995-09-26 | 985 | 985 | 960 | 960 | 4,000 | 872.73 |
| 1995-09-25 | 990 | 990 | 985 | 985 | 12,000 | 895.46 |
| 1995-09-22 | 999 | 1,000 | 999 | 1,000 | 2,000 | 909.09 |
| 1995-09-21 | 990 | 1,000 | 980 | 1,000 | 14,000 | 909.09 |
| 1995-09-20 | 1,030 | 1,030 | 1,000 | 1,000 | 13,000 | 909.09 |
| 1995-09-19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 927.27 |
| 1995-09-18 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 954.55 |
| 1995-09-14 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 | 1,027.27 |
| 1995-09-13 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,018.18 |
| 1995-09-12 | 1,130 | 1,130 | 1,090 | 1,120 | 8,000 | 1,018.18 |
| 1995-09-11 | 1,140 | 1,170 | 1,130 | 1,130 | 34,000 | 1,027.27 |
| 1995-09-08 | 1,080 | 1,120 | 1,080 | 1,120 | 28,000 | 1,018.18 |
| 1995-09-07 | 1,020 | 1,100 | 1,000 | 1,100 | 42,000 | 1,000 |
| 1995-09-06 | 1,090 | 1,090 | 1,030 | 1,030 | 16,000 | 936.36 |
| 1995-09-05 | 1,130 | 1,150 | 1,090 | 1,100 | 31,000 | 1,000 |
| 1995-09-04 | 1,120 | 1,120 | 1,080 | 1,120 | 43,000 | 1,018.18 |
| 1995-09-01 | 1,000 | 1,010 | 1,000 | 1,000 | 13,000 | 909.09 |
| 1995-08-31 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 909.09 |
| 1995-08-30 | 1,010 | 1,010 | 1,000 | 1,010 | 14,000 | 918.18 |
| 1995-08-29 | 1,000 | 1,030 | 1,000 | 1,000 | 8,000 | 909.09 |
| 1995-08-28 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 909.09 |
| 1995-08-25 | 1,040 | 1,040 | 1,000 | 1,000 | 5,000 | 909.09 |
| 1995-08-24 | 1,000 | 1,050 | 986 | 1,050 | 9,000 | 954.55 |
| 1995-08-23 | 1,060 | 1,060 | 1,030 | 1,030 | 8,000 | 936.36 |
| 1995-08-22 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 981.82 |
| 1995-08-21 | 1,090 | 1,090 | 1,070 | 1,080 | 5,000 | 981.82 |
| 1995-08-18 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 990.91 |
| 1995-08-17 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 981.82 |
| 1995-08-16 | 1,080 | 1,120 | 1,050 | 1,050 | 9,000 | 954.55 |
| 1995-08-15 | 1,130 | 1,130 | 1,090 | 1,090 | 5,000 | 990.91 |
| 1995-08-14 | 1,120 | 1,150 | 1,120 | 1,150 | 7,000 | 1,045.45 |
| 1995-08-11 | 1,150 | 1,180 | 1,140 | 1,170 | 28,000 | 1,063.64 |
| 1995-08-10 | 1,110 | 1,180 | 1,080 | 1,150 | 32,000 | 1,045.45 |
| 1995-08-09 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 | 1,000 |
| 1995-08-08 | 1,080 | 1,080 | 1,050 | 1,050 | 10,000 | 954.55 |
| 1995-08-07 | 1,070 | 1,090 | 1,070 | 1,080 | 3,000 | 981.82 |
| 1995-08-04 | 1,100 | 1,100 | 1,060 | 1,060 | 12,000 | 963.64 |
| 1995-08-03 | 1,100 | 1,120 | 1,080 | 1,120 | 15,000 | 1,018.18 |
| 1995-08-02 | 1,120 | 1,120 | 1,120 | 1,120 | 11,000 | 1,018.18 |
| 1995-08-01 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 981.82 |
| 1995-07-31 | 1,090 | 1,160 | 1,090 | 1,130 | 11,000 | 1,027.27 |
| 1995-07-28 | 1,080 | 1,110 | 1,080 | 1,110 | 15,000 | 1,009.09 |
| 1995-07-27 | 1,150 | 1,170 | 1,100 | 1,100 | 26,000 | 1,000 |
| 1995-07-26 | 1,070 | 1,130 | 1,060 | 1,130 | 10,000 | 1,027.27 |
| 1995-07-25 | 1,130 | 1,130 | 1,090 | 1,090 | 11,000 | 990.91 |
| 1995-07-24 | 1,090 | 1,170 | 1,060 | 1,160 | 16,000 | 1,054.55 |
| 1995-07-21 | 1,150 | 1,150 | 1,090 | 1,090 | 14,000 | 990.91 |
| 1995-07-20 | 1,110 | 1,170 | 1,110 | 1,160 | 10,000 | 1,054.55 |
| 1995-07-19 | 1,170 | 1,180 | 1,120 | 1,120 | 13,000 | 1,018.18 |
| 1995-07-18 | 1,230 | 1,240 | 1,180 | 1,180 | 68,000 | 1,072.73 |
| 1995-07-17 | 1,140 | 1,230 | 1,140 | 1,230 | 100,000 | 1,118.18 |
| 1995-07-14 | 1,130 | 1,140 | 1,090 | 1,140 | 31,000 | 1,036.36 |
| 1995-07-13 | 1,130 | 1,150 | 1,080 | 1,150 | 17,000 | 1,045.45 |
| 1995-07-12 | 1,170 | 1,180 | 1,060 | 1,110 | 31,000 | 1,009.09 |
| 1995-07-11 | 1,060 | 1,150 | 1,060 | 1,150 | 57,000 | 1,045.45 |
| 1995-07-10 | 1,110 | 1,110 | 1,060 | 1,060 | 17,000 | 963.64 |
| 1995-07-07 | 1,010 | 1,090 | 1,010 | 1,090 | 30,000 | 990.91 |
| 1995-07-06 | 990 | 1,010 | 980 | 990 | 13,000 | 900 |
| 1995-07-05 | 999 | 1,000 | 970 | 980 | 15,000 | 890.91 |
| 1995-07-04 | 1,020 | 1,020 | 960 | 990 | 14,000 | 900 |
| 1995-07-03 | 1,010 | 1,030 | 1,000 | 1,030 | 3,000 | 936.36 |
| 1995-06-30 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1995-06-29 | 1,050 | 1,080 | 1,040 | 1,070 | 18,000 | 972.73 |
| 1995-06-28 | 1,000 | 1,050 | 1,000 | 1,050 | 20,000 | 954.55 |
| 1995-06-27 | 1,070 | 1,070 | 1,000 | 1,030 | 21,000 | 936.36 |
| 1995-06-26 | 1,080 | 1,120 | 1,070 | 1,070 | 17,000 | 972.73 |
| 1995-06-23 | 1,150 | 1,150 | 1,080 | 1,080 | 32,000 | 981.82 |
| 1995-06-22 | 1,150 | 1,150 | 1,130 | 1,130 | 18,000 | 1,027.27 |
| 1995-06-21 | 1,150 | 1,240 | 1,150 | 1,180 | 73,000 | 1,072.73 |
| 1995-06-20 | 1,200 | 1,250 | 1,130 | 1,140 | 221,000 | 1,036.36 |
| 1995-06-19 | 1,040 | 1,150 | 1,030 | 1,150 | 53,000 | 1,045.45 |
| 1995-06-16 | 1,060 | 1,060 | 1,010 | 1,030 | 57,000 | 936.36 |
| 1995-06-15 | 961 | 1,000 | 961 | 990 | 17,000 | 900 |
| 1995-06-14 | 920 | 931 | 900 | 931 | 7,000 | 846.36 |
| 1995-06-13 | 979 | 979 | 929 | 949 | 7,000 | 862.73 |
| 1995-06-12 | 1,030 | 1,030 | 960 | 960 | 6,000 | 872.73 |
| 1995-06-09 | 1,020 | 1,070 | 1,020 | 1,060 | 80,000 | 963.64 |
| 1995-06-08 | 999 | 999 | 980 | 980 | 10,000 | 890.91 |
| 1995-06-07 | 940 | 989 | 940 | 989 | 14,000 | 899.09 |
| 1995-06-06 | 1,060 | 1,060 | 950 | 950 | 25,000 | 863.64 |
| 1995-06-05 | 1,060 | 1,060 | 1,060 | 1,060 | 31,000 | 963.64 |
| 1995-06-02 | 891 | 960 | 891 | 960 | 8,000 | 872.73 |
| 1995-06-01 | 870 | 870 | 860 | 860 | 2,000 | 781.82 |
| 1995-05-31 | 872 | 872 | 860 | 860 | 2,000 | 781.82 |
| 1995-05-30 | 900 | 900 | 860 | 860 | 7,000 | 781.82 |
| 1995-05-29 | 909 | 909 | 890 | 890 | 4,000 | 809.09 |
| 1995-05-25 | 941 | 945 | 941 | 945 | 2,000 | 859.09 |
| 1995-05-24 | 920 | 920 | 920 | 920 | 3,000 | 836.36 |
| 1995-05-23 | 920 | 920 | 920 | 920 | 2,000 | 836.36 |
| 1995-05-19 | 930 | 930 | 910 | 920 | 9,000 | 836.36 |
| 1995-05-18 | 1,030 | 1,030 | 980 | 1,000 | 5,000 | 909.09 |
| 1995-05-17 | 1,040 | 1,050 | 1,000 | 1,030 | 22,000 | 936.36 |
| 1995-05-16 | 987 | 1,060 | 987 | 1,030 | 37,000 | 936.36 |
| 1995-05-15 | 970 | 970 | 970 | 970 | 4,000 | 881.82 |
| 1995-05-12 | 950 | 970 | 950 | 970 | 5,000 | 881.82 |
| 1995-05-11 | 910 | 910 | 910 | 910 | 3,000 | 827.27 |
| 1995-05-10 | 960 | 960 | 920 | 920 | 2,000 | 836.36 |
| 1995-05-09 | 973 | 973 | 973 | 973 | 1,000 | 884.55 |
| 1995-05-02 | 1,000 | 1,030 | 985 | 985 | 18,000 | 895.46 |
| 1995-05-01 | 900 | 979 | 900 | 979 | 6,000 | 890 |
| 1995-04-27 | 945 | 945 | 900 | 900 | 3,000 | 818.18 |
| 1995-04-25 | 950 | 950 | 950 | 950 | 2,000 | 863.64 |
| 1995-04-24 | 949 | 950 | 949 | 950 | 3,000 | 863.64 |
| 1995-04-21 | 922 | 922 | 922 | 922 | 1,000 | 838.18 |
| 1995-04-19 | 849 | 849 | 847 | 847 | 3,000 | 770 |
| 1995-04-18 | 850 | 850 | 849 | 849 | 2,000 | 771.82 |
| 1995-04-17 | 850 | 850 | 850 | 850 | 2,000 | 772.73 |
| 1995-04-14 | 850 | 850 | 850 | 850 | 2,000 | 772.73 |
| 1995-04-13 | 870 | 870 | 850 | 850 | 2,000 | 772.73 |
| 1995-04-07 | 870 | 870 | 870 | 870 | 1,000 | 790.91 |
| 1995-04-05 | 930 | 930 | 920 | 920 | 2,000 | 836.36 |
| 1995-04-04 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1995-04-03 | 920 | 920 | 920 | 920 | 1,000 | 836.36 |
| 1995-03-31 | 931 | 955 | 930 | 955 | 6,000 | 868.18 |
| 1995-03-30 | 959 | 960 | 930 | 930 | 4,000 | 845.46 |
| 1995-03-29 | 950 | 970 | 950 | 970 | 3,000 | 881.82 |
| 1995-03-28 | 900 | 980 | 900 | 980 | 6,000 | 890.91 |
| 1995-03-27 | 840 | 900 | 840 | 900 | 4,000 | 818.18 |
| 1995-03-24 | 840 | 840 | 830 | 840 | 4,000 | 763.64 |
| 1995-03-23 | 920 | 920 | 850 | 850 | 4,000 | 772.73 |
| 1995-03-22 | 929 | 929 | 929 | 929 | 1,000 | 844.55 |
| 1995-03-17 | 930 | 930 | 930 | 930 | 1,000 | 845.46 |
| 1995-03-16 | 939 | 940 | 930 | 930 | 4,000 | 845.46 |
| 1995-03-14 | 936 | 944 | 921 | 944 | 5,000 | 858.18 |
| 1995-03-13 | 955 | 961 | 946 | 946 | 4,000 | 860 |
| 1995-03-10 | 961 | 961 | 961 | 961 | 1,000 | 873.64 |
| 1995-03-09 | 960 | 960 | 960 | 960 | 4,000 | 872.73 |
| 1995-03-08 | 990 | 990 | 960 | 960 | 2,000 | 872.73 |
| 1995-03-07 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
| 1995-03-03 | 1,050 | 1,090 | 1,050 | 1,090 | 5,000 | 990.91 |
| 1995-03-02 | 1,000 | 1,050 | 1,000 | 1,050 | 3,000 | 954.55 |
| 1995-03-01 | 960 | 990 | 960 | 990 | 4,000 | 900 |
| 1995-02-28 | 932 | 1,020 | 932 | 1,020 | 8,000 | 927.27 |
| 1995-02-27 | 930 | 930 | 920 | 920 | 12,000 | 836.36 |
| 1995-02-24 | 1,050 | 1,070 | 1,030 | 1,030 | 13,000 | 936.36 |
| 1995-02-23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1995-02-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,000 |
| 1995-02-21 | 1,090 | 1,100 | 1,080 | 1,100 | 7,000 | 1,000 |
| 1995-02-20 | 1,090 | 1,120 | 1,090 | 1,100 | 5,000 | 1,000 |
| 1995-02-17 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 1,009.09 |
| 1995-02-16 | 1,140 | 1,140 | 1,080 | 1,080 | 3,000 | 981.82 |
| 1995-02-15 | 1,080 | 1,140 | 1,070 | 1,140 | 6,000 | 1,036.36 |
| 1995-02-14 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 | 981.82 |
| 1995-02-13 | 1,140 | 1,140 | 1,110 | 1,110 | 6,000 | 1,009.09 |
| 1995-02-10 | 1,220 | 1,220 | 1,160 | 1,160 | 15,000 | 1,054.55 |
| 1995-02-09 | 1,150 | 1,200 | 1,150 | 1,200 | 15,000 | 1,090.91 |
| 1995-02-07 | 1,150 | 1,150 | 1,080 | 1,080 | 10,000 | 981.82 |
| 1995-02-06 | 1,200 | 1,200 | 1,150 | 1,150 | 9,000 | 1,045.45 |
| 1995-02-03 | 1,150 | 1,200 | 1,150 | 1,200 | 3,000 | 1,090.91 |
| 1995-02-02 | 1,080 | 1,180 | 1,080 | 1,180 | 4,000 | 1,072.73 |
| 1995-02-01 | 1,100 | 1,100 | 1,070 | 1,070 | 14,000 | 972.73 |
| 1995-01-31 | 1,110 | 1,110 | 1,090 | 1,090 | 12,000 | 990.91 |
| 1995-01-30 | 1,160 | 1,160 | 1,070 | 1,090 | 23,000 | 990.91 |
| 1995-01-27 | 1,200 | 1,200 | 1,150 | 1,150 | 14,000 | 1,045.45 |
| 1995-01-26 | 1,250 | 1,250 | 1,180 | 1,200 | 6,000 | 1,090.91 |
| 1995-01-25 | 1,210 | 1,240 | 1,200 | 1,240 | 5,000 | 1,127.27 |
| 1995-01-24 | 1,150 | 1,210 | 1,150 | 1,200 | 8,000 | 1,090.91 |
| 1995-01-23 | 1,220 | 1,220 | 1,150 | 1,150 | 6,000 | 1,045.45 |
| 1995-01-20 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,136.36 |
| 1995-01-19 | 1,310 | 1,310 | 1,280 | 1,280 | 4,000 | 1,163.64 |
| 1995-01-18 | 1,330 | 1,330 | 1,280 | 1,280 | 7,000 | 1,163.64 |
| 1995-01-17 | 1,360 | 1,360 | 1,320 | 1,330 | 11,000 | 1,209.09 |
| 1995-01-13 | 1,420 | 1,430 | 1,390 | 1,390 | 9,000 | 1,263.64 |
| 1995-01-12 | 1,430 | 1,460 | 1,350 | 1,450 | 29,000 | 1,318.18 |
| 1995-01-11 | 1,480 | 1,480 | 1,410 | 1,410 | 31,000 | 1,281.82 |
| 1995-01-10 | 1,440 | 1,500 | 1,400 | 1,480 | 61,000 | 1,345.45 |
| 1995-01-09 | 1,410 | 1,440 | 1,390 | 1,420 | 33,000 | 1,290.91 |
| 1995-01-06 | 1,410 | 1,440 | 1,350 | 1,390 | 54,000 | 1,263.64 |
| 1995-01-05 | 1,300 | 1,370 | 1,300 | 1,370 | 37,000 | 1,245.45 |
| 1995-01-04 | 1,300 | 1,300 | 1,280 | 1,280 | 3,000 | 1,163.64 |
分割・併合履歴 ： [1999-03-26]1株→1.1株 [1991-03-26]1株→1.15株
