9715 トランスコスモス(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 | 6,850 | 6,880 | 6,650 | 6,760 | 260,000 | 3,072.73 |
| 1995-12-28 | 6,200 | 7,000 | 6,200 | 6,840 | 940,000 | 3,109.09 |
| 1995-12-27 | 6,090 | 6,110 | 6,020 | 6,110 | 113,000 | 2,777.27 |
| 1995-12-26 | 5,900 | 5,990 | 5,900 | 5,990 | 45,000 | 2,722.73 |
| 1995-12-25 | 5,970 | 6,000 | 5,940 | 5,990 | 37,000 | 2,722.73 |
| 1995-12-22 | 6,010 | 6,100 | 5,960 | 5,970 | 253,000 | 2,713.64 |
| 1995-12-21 | 5,970 | 6,150 | 5,910 | 6,010 | 244,000 | 2,731.82 |
| 1995-12-20 | 5,860 | 6,030 | 5,860 | 5,970 | 82,000 | 2,713.64 |
| 1995-12-19 | 5,860 | 5,950 | 5,810 | 5,860 | 76,000 | 2,663.64 |
| 1995-12-18 | 6,010 | 6,030 | 5,960 | 5,960 | 135,000 | 2,709.09 |
| 1995-12-15 | 6,000 | 6,100 | 5,950 | 6,070 | 421,000 | 2,759.09 |
| 1995-12-14 | 6,020 | 6,290 | 6,000 | 6,290 | 95,000 | 2,859.09 |
| 1995-12-13 | 6,200 | 6,200 | 6,100 | 6,120 | 46,000 | 2,781.82 |
| 1995-12-12 | 6,250 | 6,340 | 6,100 | 6,210 | 82,000 | 2,822.73 |
| 1995-12-11 | 6,370 | 6,380 | 6,290 | 6,350 | 54,000 | 2,886.36 |
| 1995-12-08 | 6,300 | 6,310 | 6,250 | 6,280 | 83,000 | 2,854.55 |
| 1995-12-07 | 6,280 | 6,350 | 6,250 | 6,290 | 122,000 | 2,859.09 |
| 1995-12-06 | 6,540 | 6,540 | 6,350 | 6,380 | 112,000 | 2,900 |
| 1995-12-05 | 6,450 | 6,470 | 6,340 | 6,470 | 108,000 | 2,940.91 |
| 1995-12-04 | 6,500 | 6,550 | 6,300 | 6,420 | 140,000 | 2,918.18 |
| 1995-12-01 | 6,440 | 6,490 | 6,360 | 6,480 | 238,000 | 2,945.45 |
| 1995-11-30 | 6,170 | 6,370 | 6,150 | 6,340 | 168,000 | 2,881.82 |
| 1995-11-29 | 6,200 | 6,200 | 6,000 | 6,160 | 90,000 | 2,800 |
| 1995-11-28 | 5,750 | 6,100 | 5,750 | 5,900 | 99,000 | 2,681.82 |
| 1995-11-27 | 5,500 | 5,750 | 5,500 | 5,750 | 36,000 | 2,613.64 |
| 1995-11-24 | 5,580 | 5,700 | 5,410 | 5,600 | 42,000 | 2,545.45 |
| 1995-11-22 | 5,970 | 5,970 | 5,670 | 5,680 | 67,000 | 2,581.82 |
| 1995-11-21 | 6,000 | 6,020 | 5,970 | 5,970 | 60,000 | 2,713.64 |
| 1995-11-20 | 6,010 | 6,130 | 6,010 | 6,050 | 30,000 | 2,750 |
| 1995-11-17 | 6,140 | 6,200 | 6,000 | 6,050 | 103,000 | 2,750 |
| 1995-11-16 | 6,010 | 6,190 | 5,920 | 6,170 | 124,000 | 2,804.55 |
| 1995-11-15 | 6,220 | 6,220 | 6,020 | 6,020 | 137,000 | 2,736.36 |
| 1995-11-14 | 6,350 | 6,380 | 6,250 | 6,300 | 111,000 | 2,863.64 |
| 1995-11-13 | 6,570 | 6,580 | 6,300 | 6,350 | 164,000 | 2,886.36 |
| 1995-11-10 | 6,370 | 6,590 | 6,370 | 6,540 | 487,000 | 2,972.73 |
| 1995-11-09 | 6,230 | 6,370 | 6,200 | 6,370 | 328,000 | 2,895.45 |
| 1995-11-08 | 6,160 | 6,260 | 6,150 | 6,170 | 158,000 | 2,804.55 |
| 1995-11-07 | 6,300 | 6,320 | 6,050 | 6,150 | 249,000 | 2,795.45 |
| 1995-11-06 | 6,200 | 6,380 | 6,150 | 6,200 | 468,000 | 2,818.18 |
| 1995-11-02 | 5,960 | 6,200 | 5,960 | 6,100 | 522,000 | 2,772.73 |
| 1995-11-01 | 5,700 | 5,890 | 5,700 | 5,890 | 177,000 | 2,677.27 |
| 1995-10-31 | 5,720 | 5,720 | 5,600 | 5,680 | 32,000 | 2,581.82 |
| 1995-10-30 | 5,730 | 5,750 | 5,660 | 5,720 | 51,000 | 2,600 |
| 1995-10-27 | 5,620 | 5,840 | 5,620 | 5,720 | 103,000 | 2,600 |
| 1995-10-26 | 5,700 | 5,780 | 5,700 | 5,720 | 68,000 | 2,600 |
| 1995-10-25 | 5,860 | 5,860 | 5,700 | 5,760 | 91,000 | 2,618.18 |
| 1995-10-24 | 5,940 | 5,940 | 5,820 | 5,850 | 62,000 | 2,659.09 |
| 1995-10-23 | 5,990 | 6,160 | 5,900 | 5,960 | 323,000 | 2,709.09 |
| 1995-10-20 | 5,810 | 5,990 | 5,780 | 5,960 | 425,000 | 2,709.09 |
| 1995-10-19 | 5,500 | 5,770 | 5,500 | 5,710 | 191,000 | 2,595.45 |
| 1995-10-18 | 5,720 | 5,790 | 5,540 | 5,560 | 105,000 | 2,527.27 |
| 1995-10-17 | 5,390 | 5,710 | 5,380 | 5,620 | 235,000 | 2,554.55 |
| 1995-10-16 | 5,400 | 5,400 | 5,300 | 5,350 | 157,000 | 2,431.82 |
| 1995-10-13 | 5,390 | 5,400 | 5,280 | 5,330 | 82,000 | 2,422.73 |
| 1995-10-12 | 5,250 | 5,450 | 5,250 | 5,420 | 75,000 | 2,463.64 |
| 1995-10-11 | 5,300 | 5,310 | 5,250 | 5,290 | 53,000 | 2,404.55 |
| 1995-10-09 | 5,440 | 5,480 | 5,390 | 5,400 | 80,000 | 2,454.55 |
| 1995-10-06 | 5,480 | 5,480 | 5,360 | 5,440 | 144,000 | 2,472.73 |
| 1995-10-05 | 5,510 | 5,600 | 5,500 | 5,540 | 165,000 | 2,518.18 |
| 1995-10-04 | 5,200 | 5,850 | 5,200 | 5,640 | 557,000 | 2,563.64 |
| 1995-10-03 | 5,130 | 5,200 | 5,100 | 5,190 | 82,000 | 2,359.09 |
| 1995-10-02 | 5,100 | 5,130 | 4,980 | 5,100 | 69,000 | 2,318.18 |
| 1995-09-29 | 5,100 | 5,110 | 4,960 | 5,050 | 80,000 | 2,295.45 |
| 1995-09-28 | 5,150 | 5,200 | 5,050 | 5,080 | 94,000 | 2,309.09 |
| 1995-09-27 | 5,040 | 5,450 | 5,000 | 5,250 | 268,000 | 2,386.36 |
| 1995-09-26 | 4,570 | 5,020 | 4,570 | 4,990 | 150,000 | 2,268.18 |
| 1995-09-25 | 4,560 | 4,630 | 4,530 | 4,530 | 20,000 | 2,059.09 |
| 1995-09-22 | 4,670 | 4,680 | 4,540 | 4,540 | 53,000 | 2,063.64 |
| 1995-09-21 | 4,540 | 4,720 | 4,400 | 4,720 | 70,000 | 2,145.45 |
| 1995-09-20 | 4,650 | 4,650 | 4,550 | 4,550 | 20,000 | 2,068.18 |
| 1995-09-19 | 4,650 | 4,700 | 4,600 | 4,700 | 36,000 | 2,136.36 |
| 1995-09-18 | 4,750 | 4,760 | 4,650 | 4,730 | 68,000 | 2,150 |
| 1995-09-14 | 4,750 | 4,750 | 4,680 | 4,720 | 51,000 | 2,145.45 |
| 1995-09-13 | 4,800 | 4,800 | 4,650 | 4,780 | 62,000 | 2,172.73 |
| 1995-09-12 | 4,830 | 4,840 | 4,720 | 4,800 | 84,000 | 2,181.82 |
| 1995-09-11 | 4,950 | 4,990 | 4,850 | 4,880 | 109,000 | 2,218.18 |
| 1995-09-08 | 4,780 | 4,980 | 4,780 | 4,980 | 295,000 | 2,263.64 |
| 1995-09-07 | 4,400 | 4,490 | 4,340 | 4,480 | 114,000 | 2,036.36 |
| 1995-09-06 | 4,330 | 4,420 | 4,250 | 4,360 | 94,000 | 1,981.82 |
| 1995-09-05 | 4,340 | 4,390 | 4,270 | 4,330 | 231,000 | 1,968.18 |
| 1995-09-04 | 4,400 | 4,470 | 4,260 | 4,310 | 244,000 | 1,959.09 |
| 1995-09-01 | 4,190 | 4,450 | 4,150 | 4,400 | 133,000 | 2,000 |
| 1995-08-31 | 4,160 | 4,210 | 4,050 | 4,200 | 52,000 | 1,909.09 |
| 1995-08-30 | 4,080 | 4,200 | 4,010 | 4,180 | 102,000 | 1,900 |
| 1995-08-29 | 3,800 | 4,080 | 3,800 | 4,080 | 125,000 | 1,854.55 |
| 1995-08-28 | 3,890 | 3,890 | 3,800 | 3,810 | 10,000 | 1,731.82 |
| 1995-08-25 | 3,800 | 3,900 | 3,800 | 3,900 | 22,000 | 1,772.73 |
| 1995-08-24 | 3,800 | 3,850 | 3,800 | 3,850 | 14,000 | 1,750 |
| 1995-08-23 | 3,800 | 3,850 | 3,770 | 3,850 | 28,000 | 1,750 |
| 1995-08-22 | 3,800 | 3,950 | 3,800 | 3,950 | 166,000 | 1,795.45 |
| 1995-08-21 | 3,850 | 3,850 | 3,800 | 3,810 | 31,000 | 1,731.82 |
| 1995-08-18 | 3,700 | 3,830 | 3,700 | 3,800 | 50,000 | 1,727.27 |
| 1995-08-17 | 3,680 | 3,680 | 3,630 | 3,680 | 30,000 | 1,672.73 |
| 1995-08-16 | 3,560 | 3,630 | 3,470 | 3,630 | 27,000 | 1,650 |
| 1995-08-15 | 3,460 | 3,510 | 3,460 | 3,510 | 18,000 | 1,595.45 |
| 1995-08-14 | 3,580 | 3,580 | 3,560 | 3,560 | 3,000 | 1,618.18 |
| 1995-08-11 | 3,550 | 3,650 | 3,500 | 3,600 | 31,000 | 1,636.36 |
| 1995-08-10 | 3,250 | 3,300 | 3,250 | 3,250 | 59,000 | 1,477.27 |
| 1995-08-09 | 3,220 | 3,250 | 3,220 | 3,220 | 19,000 | 1,463.64 |
| 1995-08-08 | 3,260 | 3,260 | 3,200 | 3,200 | 6,000 | 1,454.55 |
| 1995-08-07 | 3,300 | 3,300 | 3,270 | 3,270 | 5,000 | 1,486.36 |
| 1995-08-04 | 3,300 | 3,300 | 3,270 | 3,270 | 8,000 | 1,486.36 |
| 1995-08-03 | 3,270 | 3,300 | 3,270 | 3,300 | 52,000 | 1,500 |
| 1995-08-02 | 3,150 | 3,270 | 3,150 | 3,270 | 11,000 | 1,486.36 |
| 1995-08-01 | 3,290 | 3,290 | 3,170 | 3,170 | 8,000 | 1,440.91 |
| 1995-07-31 | 3,300 | 3,300 | 3,250 | 3,300 | 12,000 | 1,500 |
| 1995-07-28 | 3,300 | 3,300 | 3,250 | 3,250 | 17,000 | 1,477.27 |
| 1995-07-27 | 3,250 | 3,290 | 3,250 | 3,250 | 8,000 | 1,477.27 |
| 1995-07-26 | 3,250 | 3,280 | 3,230 | 3,270 | 26,000 | 1,486.36 |
| 1995-07-25 | 3,340 | 3,350 | 3,270 | 3,350 | 11,000 | 1,522.73 |
| 1995-07-24 | 3,480 | 3,480 | 3,390 | 3,390 | 11,000 | 1,540.91 |
| 1995-07-21 | 3,500 | 3,500 | 3,470 | 3,490 | 36,000 | 1,586.36 |
| 1995-07-20 | 3,420 | 3,550 | 3,420 | 3,470 | 57,000 | 1,577.27 |
| 1995-07-19 | 3,400 | 3,470 | 3,370 | 3,460 | 43,000 | 1,572.73 |
| 1995-07-18 | 3,650 | 3,650 | 3,500 | 3,500 | 23,000 | 1,590.91 |
| 1995-07-17 | 3,250 | 3,700 | 3,250 | 3,700 | 318,000 | 1,681.82 |
| 1995-07-14 | 2,990 | 3,200 | 2,990 | 3,200 | 39,000 | 1,454.55 |
| 1995-07-13 | 2,900 | 2,950 | 2,900 | 2,950 | 17,000 | 1,340.91 |
| 1995-07-12 | 2,870 | 2,900 | 2,870 | 2,900 | 33,000 | 1,318.18 |
| 1995-07-11 | 2,870 | 2,900 | 2,840 | 2,840 | 18,000 | 1,290.91 |
| 1995-07-10 | 2,850 | 2,950 | 2,800 | 2,950 | 19,000 | 1,340.91 |
| 1995-07-07 | 2,750 | 2,850 | 2,750 | 2,800 | 18,000 | 1,272.73 |
| 1995-07-06 | 2,710 | 2,710 | 2,670 | 2,700 | 30,000 | 1,227.27 |
| 1995-07-05 | 2,560 | 2,670 | 2,560 | 2,670 | 16,000 | 1,213.64 |
| 1995-07-04 | 2,590 | 2,630 | 2,590 | 2,600 | 7,000 | 1,181.82 |
| 1995-07-03 | 2,520 | 2,520 | 2,520 | 2,520 | 2,000 | 1,145.45 |
| 1995-06-30 | 2,560 | 2,560 | 2,530 | 2,550 | 9,000 | 1,159.09 |
| 1995-06-29 | 2,550 | 2,550 | 2,520 | 2,520 | 2,000 | 1,145.45 |
| 1995-06-28 | 2,490 | 2,510 | 2,470 | 2,510 | 7,000 | 1,140.91 |
| 1995-06-27 | 2,510 | 2,510 | 2,510 | 2,510 | 22,000 | 1,140.91 |
| 1995-06-26 | 2,540 | 2,550 | 2,530 | 2,550 | 7,000 | 1,159.09 |
| 1995-06-23 | 2,510 | 2,560 | 2,510 | 2,520 | 10,000 | 1,145.45 |
| 1995-06-22 | 2,460 | 2,500 | 2,460 | 2,470 | 5,000 | 1,122.73 |
| 1995-06-21 | 2,430 | 2,440 | 2,430 | 2,430 | 20,000 | 1,104.55 |
| 1995-06-20 | 2,410 | 2,430 | 2,410 | 2,430 | 10,000 | 1,104.55 |
| 1995-06-19 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 1,086.36 |
| 1995-06-16 | 2,420 | 2,420 | 2,380 | 2,380 | 3,000 | 1,081.82 |
| 1995-06-12 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 1,081.82 |
| 1995-06-09 | 2,380 | 2,380 | 2,380 | 2,380 | 3,000 | 1,081.82 |
| 1995-06-08 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 1,100 |
| 1995-06-07 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 1,104.55 |
| 1995-06-06 | 2,450 | 2,450 | 2,390 | 2,390 | 4,000 | 1,086.36 |
| 1995-06-05 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 1,113.64 |
| 1995-06-02 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 1,113.64 |
| 1995-06-01 | 2,450 | 2,450 | 2,430 | 2,440 | 9,000 | 1,109.09 |
| 1995-05-31 | 2,400 | 2,400 | 2,360 | 2,400 | 16,000 | 1,090.91 |
| 1995-05-30 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 1,090.91 |
| 1995-05-29 | 2,350 | 2,370 | 2,310 | 2,370 | 4,000 | 1,077.27 |
| 1995-05-26 | 2,390 | 2,390 | 2,330 | 2,330 | 3,000 | 1,059.09 |
| 1995-05-25 | 2,480 | 2,500 | 2,470 | 2,470 | 4,000 | 1,122.73 |
| 1995-05-24 | 2,470 | 2,470 | 2,470 | 2,470 | 2,000 | 1,122.73 |
| 1995-05-23 | 2,580 | 2,580 | 2,510 | 2,510 | 4,000 | 1,140.91 |
| 1995-05-22 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 1,159.09 |
| 1995-05-19 | 2,640 | 2,640 | 2,580 | 2,580 | 5,000 | 1,172.73 |
| 1995-05-18 | 2,690 | 2,690 | 2,650 | 2,650 | 8,000 | 1,204.55 |
| 1995-05-17 | 2,650 | 2,650 | 2,630 | 2,650 | 10,000 | 1,204.55 |
| 1995-05-16 | 2,780 | 2,780 | 2,700 | 2,700 | 22,000 | 1,227.27 |
| 1995-05-15 | 2,790 | 2,790 | 2,760 | 2,780 | 12,000 | 1,263.64 |
| 1995-05-12 | 2,820 | 2,820 | 2,790 | 2,820 | 21,000 | 1,281.82 |
| 1995-05-11 | 2,790 | 2,900 | 2,790 | 2,840 | 27,000 | 1,290.91 |
| 1995-05-10 | 2,750 | 2,790 | 2,730 | 2,790 | 39,000 | 1,268.18 |
| 1995-05-09 | 2,870 | 2,870 | 2,740 | 2,780 | 32,000 | 1,263.64 |
| 1995-05-08 | 2,670 | 2,860 | 2,670 | 2,830 | 38,000 | 1,286.36 |
| 1995-05-02 | 2,650 | 2,680 | 2,650 | 2,650 | 19,000 | 1,204.55 |
| 1995-05-01 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 | 1,204.55 |
| 1995-04-28 | 2,600 | 2,700 | 2,600 | 2,700 | 20,000 | 1,227.27 |
| 1995-04-27 | 2,650 | 2,650 | 2,600 | 2,600 | 2,000 | 1,181.82 |
| 1995-04-26 | 2,650 | 2,650 | 2,640 | 2,640 | 2,000 | 1,200 |
| 1995-04-25 | 2,700 | 2,700 | 2,700 | 2,700 | 7,000 | 1,227.27 |
| 1995-04-24 | 2,700 | 2,700 | 2,700 | 2,700 | 6,000 | 1,227.27 |
| 1995-04-21 | 2,750 | 2,750 | 2,700 | 2,700 | 15,000 | 1,227.27 |
| 1995-04-20 | 2,750 | 2,770 | 2,700 | 2,700 | 5,000 | 1,227.27 |
| 1995-04-19 | 2,660 | 2,720 | 2,650 | 2,720 | 10,000 | 1,236.36 |
| 1995-04-18 | 2,660 | 2,660 | 2,660 | 2,660 | 2,000 | 1,209.09 |
| 1995-04-17 | 2,640 | 2,670 | 2,640 | 2,650 | 7,000 | 1,204.55 |
| 1995-04-14 | 2,630 | 2,630 | 2,600 | 2,600 | 6,000 | 1,181.82 |
| 1995-04-13 | 2,560 | 2,590 | 2,550 | 2,590 | 7,000 | 1,177.27 |
| 1995-04-12 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 1,159.09 |
| 1995-04-11 | 2,510 | 2,550 | 2,510 | 2,510 | 5,000 | 1,140.91 |
| 1995-04-10 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 1,159.09 |
| 1995-04-06 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,181.82 |
| 1995-04-05 | 2,700 | 2,700 | 2,670 | 2,680 | 22,000 | 1,218.18 |
| 1995-04-04 | 2,680 | 2,680 | 2,670 | 2,670 | 3,000 | 1,213.64 |
| 1995-04-03 | 2,670 | 2,670 | 2,660 | 2,660 | 8,000 | 1,209.09 |
| 1995-03-31 | 2,460 | 2,670 | 2,460 | 2,670 | 12,000 | 1,213.64 |
| 1995-03-30 | 2,430 | 2,460 | 2,430 | 2,430 | 15,000 | 1,104.55 |
| 1995-03-29 | 2,440 | 2,440 | 2,410 | 2,430 | 14,000 | 1,104.55 |
| 1995-03-28 | 2,430 | 2,450 | 2,430 | 2,450 | 14,000 | 1,113.64 |
| 1995-03-27 | 2,450 | 2,450 | 2,400 | 2,400 | 10,000 | 1,090.91 |
| 1995-03-24 | 2,440 | 2,440 | 2,440 | 2,440 | 2,000 | 1,109.09 |
| 1995-03-23 | 2,560 | 2,560 | 2,500 | 2,500 | 3,000 | 1,136.36 |
| 1995-03-22 | 2,600 | 2,600 | 2,570 | 2,570 | 4,000 | 1,168.18 |
| 1995-03-20 | 2,630 | 2,630 | 2,600 | 2,600 | 2,000 | 1,181.82 |
| 1995-03-17 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 | 1,204.55 |
| 1995-03-15 | 2,670 | 2,700 | 2,670 | 2,700 | 21,000 | 1,227.27 |
| 1995-03-14 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 1,250 |
| 1995-03-13 | 2,760 | 2,770 | 2,760 | 2,760 | 5,000 | 1,254.55 |
| 1995-03-10 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 1,263.64 |
| 1995-03-09 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 1,281.82 |
| 1995-03-07 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 1,327.27 |
| 1995-03-03 | 2,890 | 2,890 | 2,890 | 2,890 | 2,000 | 1,313.64 |
| 1995-03-02 | 2,810 | 2,850 | 2,810 | 2,850 | 4,000 | 1,295.45 |
| 1995-02-28 | 2,770 | 2,770 | 2,770 | 2,770 | 2,000 | 1,259.09 |
| 1995-02-23 | 2,920 | 2,920 | 2,890 | 2,890 | 3,000 | 1,313.64 |
| 1995-02-21 | 2,840 | 2,840 | 2,800 | 2,800 | 2,000 | 1,272.73 |
| 1995-02-20 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 1,290.91 |
| 1995-02-17 | 2,780 | 2,800 | 2,780 | 2,800 | 4,000 | 1,272.73 |
| 1995-02-16 | 2,820 | 2,820 | 2,820 | 2,820 | 3,000 | 1,281.82 |
| 1995-02-15 | 2,880 | 2,880 | 2,860 | 2,860 | 7,000 | 1,300 |
| 1995-02-14 | 2,980 | 2,980 | 2,920 | 2,920 | 20,000 | 1,327.27 |
| 1995-02-13 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 1,354.55 |
| 1995-02-10 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 1,354.55 |
| 1995-02-09 | 2,970 | 3,060 | 2,970 | 3,060 | 2,000 | 1,390.91 |
| 1995-02-08 | 3,100 | 3,100 | 3,020 | 3,020 | 15,000 | 1,372.73 |
| 1995-02-07 | 3,120 | 3,120 | 3,100 | 3,100 | 5,000 | 1,409.09 |
| 1995-02-06 | 3,120 | 3,120 | 3,120 | 3,120 | 1,000 | 1,418.18 |
| 1995-02-03 | 3,140 | 3,180 | 3,140 | 3,180 | 8,000 | 1,445.45 |
| 1995-02-02 | 3,290 | 3,290 | 3,090 | 3,100 | 21,000 | 1,409.09 |
| 1995-02-01 | 3,400 | 3,400 | 3,310 | 3,310 | 6,000 | 1,504.55 |
| 1995-01-31 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 1,545.45 |
| 1995-01-27 | 3,490 | 3,500 | 3,400 | 3,400 | 7,000 | 1,545.45 |
| 1995-01-26 | 3,420 | 3,420 | 3,400 | 3,400 | 4,000 | 1,545.45 |
| 1995-01-25 | 3,470 | 3,470 | 3,440 | 3,440 | 4,000 | 1,563.64 |
| 1995-01-24 | 3,460 | 3,500 | 3,460 | 3,500 | 3,000 | 1,590.91 |
| 1995-01-23 | 3,640 | 3,640 | 3,510 | 3,510 | 6,000 | 1,595.45 |
| 1995-01-20 | 3,610 | 3,650 | 3,610 | 3,640 | 4,000 | 1,654.55 |
| 1995-01-19 | 3,670 | 3,690 | 3,650 | 3,650 | 7,000 | 1,659.09 |
| 1995-01-18 | 3,780 | 3,780 | 3,770 | 3,770 | 2,000 | 1,713.64 |
| 1995-01-17 | 3,770 | 3,800 | 3,770 | 3,780 | 12,000 | 1,718.18 |
| 1995-01-13 | 3,630 | 3,800 | 3,630 | 3,770 | 54,000 | 1,713.64 |
| 1995-01-12 | 3,670 | 3,680 | 3,640 | 3,680 | 9,000 | 1,672.73 |
| 1995-01-11 | 3,650 | 3,680 | 3,640 | 3,640 | 12,000 | 1,654.55 |
| 1995-01-10 | 3,570 | 3,640 | 3,570 | 3,640 | 4,000 | 1,654.55 |
| 1995-01-09 | 3,640 | 3,700 | 3,620 | 3,620 | 7,000 | 1,645.45 |
| 1995-01-06 | 3,510 | 3,620 | 3,510 | 3,620 | 5,000 | 1,645.45 |
| 1995-01-05 | 3,590 | 3,600 | 3,580 | 3,600 | 7,000 | 1,636.36 |
| 1995-01-04 | 3,600 | 3,630 | 3,600 | 3,620 | 4,000 | 1,645.45 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株