9719 SCSK(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 | 1,460 | 1,470 | 1,460 | 1,460 | 12,000 | 405.56 |
| 1995-12-28 | 1,450 | 1,490 | 1,450 | 1,450 | 30,000 | 402.78 |
| 1995-12-27 | 1,470 | 1,490 | 1,450 | 1,450 | 43,000 | 402.78 |
| 1995-12-26 | 1,420 | 1,450 | 1,400 | 1,450 | 54,000 | 402.78 |
| 1995-12-25 | 1,350 | 1,440 | 1,350 | 1,440 | 43,000 | 400 |
| 1995-12-22 | 1,350 | 1,370 | 1,350 | 1,350 | 23,000 | 375 |
| 1995-12-21 | 1,340 | 1,350 | 1,340 | 1,340 | 8,000 | 372.22 |
| 1995-12-20 | 1,350 | 1,360 | 1,350 | 1,350 | 42,000 | 375 |
| 1995-12-19 | 1,350 | 1,350 | 1,320 | 1,320 | 23,000 | 366.67 |
| 1995-12-18 | 1,380 | 1,390 | 1,360 | 1,360 | 10,000 | 377.78 |
| 1995-12-15 | 1,380 | 1,380 | 1,380 | 1,380 | 12,000 | 383.33 |
| 1995-12-14 | 1,370 | 1,390 | 1,360 | 1,370 | 35,000 | 380.56 |
| 1995-12-13 | 1,390 | 1,390 | 1,370 | 1,370 | 32,000 | 380.56 |
| 1995-12-12 | 1,380 | 1,390 | 1,370 | 1,390 | 26,000 | 386.11 |
| 1995-12-11 | 1,380 | 1,400 | 1,380 | 1,390 | 19,000 | 386.11 |
| 1995-12-08 | 1,460 | 1,460 | 1,420 | 1,420 | 56,000 | 394.44 |
| 1995-12-07 | 1,460 | 1,470 | 1,440 | 1,440 | 26,000 | 400 |
| 1995-12-06 | 1,530 | 1,540 | 1,470 | 1,470 | 208,000 | 408.33 |
| 1995-12-05 | 1,450 | 1,560 | 1,440 | 1,520 | 187,000 | 422.22 |
| 1995-12-04 | 1,540 | 1,560 | 1,460 | 1,530 | 134,000 | 425 |
| 1995-12-01 | 1,370 | 1,530 | 1,360 | 1,510 | 346,000 | 419.44 |
| 1995-11-30 | 1,280 | 1,350 | 1,280 | 1,350 | 76,000 | 375 |
| 1995-11-29 | 1,280 | 1,300 | 1,260 | 1,260 | 19,000 | 350 |
| 1995-11-28 | 1,260 | 1,280 | 1,260 | 1,260 | 7,000 | 350 |
| 1995-11-27 | 1,250 | 1,270 | 1,240 | 1,240 | 11,000 | 344.44 |
| 1995-11-24 | 1,290 | 1,300 | 1,240 | 1,240 | 93,000 | 344.44 |
| 1995-11-22 | 1,340 | 1,340 | 1,290 | 1,290 | 97,000 | 358.33 |
| 1995-11-21 | 1,290 | 1,350 | 1,280 | 1,320 | 33,000 | 366.67 |
| 1995-11-20 | 1,280 | 1,290 | 1,270 | 1,270 | 9,000 | 352.78 |
| 1995-11-17 | 1,260 | 1,280 | 1,260 | 1,280 | 10,000 | 355.56 |
| 1995-11-16 | 1,240 | 1,260 | 1,240 | 1,260 | 12,000 | 350 |
| 1995-11-15 | 1,240 | 1,240 | 1,230 | 1,230 | 13,000 | 341.67 |
| 1995-11-14 | 1,330 | 1,330 | 1,270 | 1,270 | 52,000 | 352.78 |
| 1995-11-13 | 1,230 | 1,310 | 1,230 | 1,290 | 110,000 | 358.33 |
| 1995-11-10 | 1,180 | 1,190 | 1,170 | 1,180 | 17,000 | 327.78 |
| 1995-11-09 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 327.78 |
| 1995-11-07 | 1,200 | 1,210 | 1,190 | 1,210 | 6,000 | 336.11 |
| 1995-11-06 | 1,180 | 1,240 | 1,180 | 1,220 | 14,000 | 338.89 |
| 1995-11-02 | 1,170 | 1,180 | 1,160 | 1,180 | 8,000 | 327.78 |
| 1995-11-01 | 1,170 | 1,170 | 1,150 | 1,150 | 16,000 | 319.44 |
| 1995-10-31 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 322.22 |
| 1995-10-30 | 1,150 | 1,160 | 1,150 | 1,160 | 9,000 | 322.22 |
| 1995-10-27 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 325 |
| 1995-10-26 | 1,220 | 1,220 | 1,200 | 1,200 | 9,000 | 333.33 |
| 1995-10-25 | 1,250 | 1,250 | 1,220 | 1,220 | 9,000 | 338.89 |
| 1995-10-24 | 1,200 | 1,210 | 1,200 | 1,210 | 19,000 | 336.11 |
| 1995-10-23 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 333.33 |
| 1995-10-20 | 1,170 | 1,200 | 1,170 | 1,200 | 2,000 | 333.33 |
| 1995-10-19 | 1,160 | 1,170 | 1,160 | 1,170 | 22,000 | 325 |
| 1995-10-18 | 1,180 | 1,180 | 1,160 | 1,160 | 33,000 | 322.22 |
| 1995-10-17 | 1,180 | 1,190 | 1,180 | 1,190 | 13,000 | 330.56 |
| 1995-10-16 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 333.33 |
| 1995-10-13 | 1,220 | 1,220 | 1,190 | 1,200 | 7,000 | 333.33 |
| 1995-10-12 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 | 347.22 |
| 1995-10-11 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 358.33 |
| 1995-10-09 | 1,250 | 1,270 | 1,250 | 1,270 | 12,000 | 352.78 |
| 1995-10-06 | 1,270 | 1,290 | 1,270 | 1,270 | 29,000 | 352.78 |
| 1995-10-05 | 1,260 | 1,270 | 1,260 | 1,270 | 9,000 | 352.78 |
| 1995-10-04 | 1,250 | 1,290 | 1,250 | 1,250 | 17,000 | 347.22 |
| 1995-10-03 | 1,210 | 1,250 | 1,210 | 1,250 | 5,000 | 347.22 |
| 1995-10-02 | 1,190 | 1,200 | 1,190 | 1,200 | 9,000 | 333.33 |
| 1995-09-29 | 1,190 | 1,200 | 1,190 | 1,190 | 6,000 | 330.56 |
| 1995-09-28 | 1,220 | 1,220 | 1,190 | 1,190 | 4,000 | 330.56 |
| 1995-09-27 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 333.33 |
| 1995-09-26 | 1,150 | 1,190 | 1,150 | 1,190 | 7,000 | 330.56 |
| 1995-09-25 | 1,220 | 1,220 | 1,220 | 1,220 | 11,000 | 338.89 |
| 1995-09-22 | 1,200 | 1,200 | 1,170 | 1,170 | 7,000 | 325 |
| 1995-09-21 | 1,230 | 1,230 | 1,210 | 1,210 | 10,000 | 336.11 |
| 1995-09-20 | 1,230 | 1,230 | 1,210 | 1,210 | 29,000 | 336.11 |
| 1995-09-19 | 1,240 | 1,250 | 1,220 | 1,230 | 11,000 | 341.67 |
| 1995-09-18 | 1,290 | 1,290 | 1,240 | 1,240 | 12,000 | 344.44 |
| 1995-09-14 | 1,250 | 1,280 | 1,230 | 1,280 | 24,000 | 355.56 |
| 1995-09-13 | 1,280 | 1,280 | 1,230 | 1,250 | 85,000 | 347.22 |
| 1995-09-12 | 1,260 | 1,290 | 1,260 | 1,280 | 186,000 | 355.56 |
| 1995-09-11 | 1,270 | 1,290 | 1,270 | 1,280 | 10,000 | 355.56 |
| 1995-09-08 | 1,220 | 1,230 | 1,210 | 1,230 | 30,000 | 341.67 |
| 1995-09-07 | 1,270 | 1,280 | 1,260 | 1,260 | 20,000 | 350 |
| 1995-09-06 | 1,250 | 1,280 | 1,250 | 1,270 | 16,000 | 352.78 |
| 1995-09-05 | 1,220 | 1,230 | 1,210 | 1,230 | 12,000 | 341.67 |
| 1995-09-04 | 1,260 | 1,260 | 1,240 | 1,240 | 9,000 | 344.44 |
| 1995-09-01 | 1,230 | 1,250 | 1,230 | 1,240 | 22,000 | 344.44 |
| 1995-08-31 | 1,200 | 1,210 | 1,200 | 1,210 | 15,000 | 336.11 |
| 1995-08-30 | 1,250 | 1,250 | 1,210 | 1,210 | 4,000 | 336.11 |
| 1995-08-29 | 1,170 | 1,250 | 1,170 | 1,250 | 26,000 | 347.22 |
| 1995-08-28 | 1,170 | 1,170 | 1,170 | 1,170 | 20,000 | 325 |
| 1995-08-25 | 1,190 | 1,190 | 1,160 | 1,170 | 19,000 | 325 |
| 1995-08-24 | 1,110 | 1,150 | 1,110 | 1,150 | 7,000 | 319.44 |
| 1995-08-23 | 1,180 | 1,180 | 1,150 | 1,150 | 8,000 | 319.44 |
| 1995-08-22 | 1,140 | 1,160 | 1,140 | 1,160 | 18,000 | 322.22 |
| 1995-08-21 | 1,160 | 1,160 | 1,110 | 1,110 | 5,000 | 308.33 |
| 1995-08-18 | 1,170 | 1,170 | 1,160 | 1,160 | 8,000 | 322.22 |
| 1995-08-17 | 1,170 | 1,180 | 1,170 | 1,170 | 17,000 | 325 |
| 1995-08-16 | 1,170 | 1,170 | 1,150 | 1,170 | 37,000 | 325 |
| 1995-08-15 | 1,100 | 1,100 | 1,090 | 1,100 | 21,000 | 305.56 |
| 1995-08-14 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 305.56 |
| 1995-08-11 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 288.89 |
| 1995-08-10 | 1,060 | 1,060 | 1,030 | 1,030 | 10,000 | 286.11 |
| 1995-08-09 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 | 291.67 |
| 1995-08-08 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 | 305.56 |
| 1995-08-07 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 311.11 |
| 1995-08-04 | 1,100 | 1,120 | 1,100 | 1,120 | 13,000 | 311.11 |
| 1995-08-03 | 1,090 | 1,120 | 1,090 | 1,120 | 37,000 | 311.11 |
| 1995-08-02 | 1,040 | 1,070 | 1,040 | 1,070 | 13,000 | 297.22 |
| 1995-08-01 | 1,040 | 1,070 | 1,030 | 1,030 | 15,000 | 286.11 |
| 1995-07-31 | 1,040 | 1,040 | 1,020 | 1,020 | 4,000 | 283.33 |
| 1995-07-28 | 1,000 | 1,040 | 1,000 | 1,040 | 3,000 | 288.89 |
| 1995-07-27 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 286.11 |
| 1995-07-26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 286.11 |
| 1995-07-25 | 1,060 | 1,060 | 1,040 | 1,040 | 32,000 | 288.89 |
| 1995-07-24 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 288.89 |
| 1995-07-21 | 1,040 | 1,040 | 1,020 | 1,030 | 10,000 | 286.11 |
| 1995-07-20 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 283.33 |
| 1995-07-19 | 1,050 | 1,050 | 1,010 | 1,010 | 16,000 | 280.56 |
| 1995-07-18 | 1,070 | 1,080 | 1,050 | 1,050 | 5,000 | 291.67 |
| 1995-07-17 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 291.67 |
| 1995-07-14 | 1,040 | 1,070 | 1,030 | 1,070 | 19,000 | 297.22 |
| 1995-07-13 | 1,040 | 1,050 | 1,010 | 1,050 | 23,000 | 291.67 |
| 1995-07-12 | 1,020 | 1,040 | 1,020 | 1,020 | 15,000 | 283.33 |
| 1995-07-11 | 1,010 | 1,030 | 1,010 | 1,030 | 17,000 | 286.11 |
| 1995-07-10 | 1,030 | 1,050 | 1,010 | 1,020 | 19,000 | 283.33 |
| 1995-07-07 | 969 | 1,030 | 960 | 1,010 | 81,000 | 280.56 |
| 1995-07-06 | 941 | 960 | 941 | 960 | 9,000 | 266.67 |
| 1995-07-05 | 944 | 944 | 934 | 944 | 19,000 | 262.22 |
| 1995-07-04 | 935 | 944 | 935 | 944 | 14,000 | 262.22 |
| 1995-07-03 | 950 | 950 | 950 | 950 | 2,000 | 263.89 |
| 1995-06-30 | 966 | 966 | 965 | 965 | 5,000 | 268.06 |
| 1995-06-29 | 970 | 980 | 965 | 965 | 30,000 | 268.06 |
| 1995-06-28 | 999 | 999 | 955 | 960 | 170,000 | 266.67 |
| 1995-06-27 | 1,030 | 1,030 | 1,030 | 1,030 | 54,000 | 286.11 |
| 1995-06-26 | 1,070 | 1,070 | 1,060 | 1,060 | 5,000 | 294.44 |
| 1995-06-23 | 1,060 | 1,060 | 1,050 | 1,050 | 13,000 | 291.67 |
| 1995-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 277.78 |
| 1995-06-21 | 1,020 | 1,050 | 1,020 | 1,040 | 15,000 | 288.89 |
| 1995-06-20 | 1,020 | 1,020 | 1,000 | 1,020 | 9,000 | 283.33 |
| 1995-06-19 | 990 | 991 | 990 | 991 | 2,000 | 275.28 |
| 1995-06-16 | 1,050 | 1,050 | 990 | 990 | 25,000 | 275 |
| 1995-06-15 | 1,000 | 1,000 | 995 | 995 | 16,000 | 276.39 |
| 1995-06-14 | 999 | 999 | 995 | 995 | 8,000 | 276.39 |
| 1995-06-13 | 1,000 | 1,030 | 995 | 1,010 | 10,000 | 280.56 |
| 1995-06-12 | 1,000 | 1,000 | 995 | 996 | 8,000 | 276.67 |
| 1995-06-09 | 1,000 | 1,010 | 995 | 995 | 30,000 | 276.39 |
| 1995-06-08 | 1,070 | 1,070 | 1,060 | 1,060 | 5,000 | 294.44 |
| 1995-06-07 | 1,070 | 1,070 | 1,040 | 1,060 | 16,000 | 294.44 |
| 1995-06-06 | 1,060 | 1,060 | 1,020 | 1,040 | 19,000 | 288.89 |
| 1995-06-05 | 1,070 | 1,080 | 1,060 | 1,060 | 12,000 | 294.44 |
| 1995-06-02 | 1,060 | 1,080 | 1,060 | 1,060 | 30,000 | 294.44 |
| 1995-06-01 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 291.67 |
| 1995-05-31 | 1,070 | 1,070 | 1,060 | 1,060 | 38,000 | 294.44 |
| 1995-05-30 | 1,070 | 1,070 | 1,070 | 1,070 | 63,000 | 297.22 |
| 1995-05-29 | 1,000 | 1,040 | 995 | 1,040 | 17,000 | 288.89 |
| 1995-05-26 | 998 | 1,000 | 995 | 1,000 | 44,000 | 277.78 |
| 1995-05-25 | 1,010 | 1,010 | 995 | 1,010 | 16,000 | 280.56 |
| 1995-05-24 | 956 | 969 | 956 | 969 | 6,000 | 269.17 |
| 1995-05-23 | 920 | 940 | 920 | 940 | 14,000 | 261.11 |
| 1995-05-22 | 940 | 940 | 930 | 930 | 4,000 | 258.33 |
| 1995-05-19 | 930 | 940 | 930 | 940 | 26,000 | 261.11 |
| 1995-05-18 | 970 | 970 | 940 | 940 | 16,000 | 261.11 |
| 1995-05-17 | 971 | 971 | 956 | 956 | 4,000 | 265.56 |
| 1995-05-15 | 957 | 971 | 957 | 971 | 3,000 | 269.72 |
| 1995-05-12 | 955 | 971 | 955 | 971 | 46,000 | 269.72 |
| 1995-05-11 | 980 | 980 | 971 | 971 | 3,000 | 269.72 |
| 1995-05-10 | 980 | 1,000 | 980 | 1,000 | 10,000 | 277.78 |
| 1995-05-09 | 1,010 | 1,010 | 990 | 990 | 26,000 | 275 |
| 1995-05-08 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 277.78 |
| 1995-05-02 | 1,020 | 1,020 | 1,010 | 1,020 | 7,000 | 283.33 |
| 1995-04-28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 277.78 |
| 1995-04-27 | 990 | 990 | 980 | 990 | 9,000 | 275 |
| 1995-04-26 | 990 | 990 | 985 | 990 | 15,000 | 275 |
| 1995-04-25 | 1,050 | 1,050 | 1,010 | 1,010 | 12,000 | 280.56 |
| 1995-04-24 | 1,050 | 1,050 | 1,040 | 1,040 | 10,000 | 288.89 |
| 1995-04-21 | 1,010 | 1,040 | 1,010 | 1,040 | 9,000 | 288.89 |
| 1995-04-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 280.56 |
| 1995-04-19 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 277.78 |
| 1995-04-18 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 277.78 |
| 1995-04-17 | 989 | 989 | 960 | 960 | 5,000 | 266.67 |
| 1995-04-14 | 1,030 | 1,030 | 990 | 990 | 5,000 | 275 |
| 1995-04-13 | 956 | 1,000 | 956 | 1,000 | 15,000 | 277.78 |
| 1995-04-12 | 951 | 951 | 951 | 951 | 7,000 | 264.17 |
| 1995-04-11 | 961 | 975 | 952 | 952 | 19,000 | 264.44 |
| 1995-04-10 | 955 | 955 | 955 | 955 | 1,000 | 265.28 |
| 1995-04-07 | 990 | 990 | 970 | 970 | 7,000 | 269.44 |
| 1995-04-06 | 989 | 990 | 980 | 990 | 5,000 | 275 |
| 1995-04-05 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 280.56 |
| 1995-04-04 | 999 | 1,000 | 998 | 1,000 | 5,000 | 277.78 |
| 1995-04-03 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 288.89 |
| 1995-03-31 | 1,060 | 1,060 | 1,050 | 1,050 | 9,000 | 291.67 |
| 1995-03-30 | 1,060 | 1,060 | 1,020 | 1,020 | 4,000 | 283.33 |
| 1995-03-29 | 1,060 | 1,070 | 1,040 | 1,060 | 28,000 | 294.44 |
| 1995-03-28 | 990 | 1,040 | 989 | 1,040 | 12,000 | 288.89 |
| 1995-03-27 | 980 | 980 | 980 | 980 | 12,000 | 272.22 |
| 1995-03-24 | 965 | 965 | 955 | 956 | 16,000 | 265.56 |
| 1995-03-23 | 952 | 955 | 945 | 955 | 14,000 | 265.28 |
| 1995-03-22 | 956 | 957 | 955 | 955 | 12,000 | 265.28 |
| 1995-03-20 | 975 | 975 | 950 | 956 | 11,000 | 265.56 |
| 1995-03-17 | 1,040 | 1,040 | 986 | 986 | 12,000 | 273.89 |
| 1995-03-16 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 288.89 |
| 1995-03-15 | 1,100 | 1,100 | 1,070 | 1,070 | 12,000 | 297.22 |
| 1995-03-14 | 1,130 | 1,130 | 1,070 | 1,070 | 8,000 | 297.22 |
| 1995-03-13 | 1,050 | 1,150 | 1,050 | 1,150 | 24,000 | 319.44 |
| 1995-03-10 | 1,110 | 1,110 | 1,070 | 1,070 | 13,000 | 297.22 |
| 1995-03-09 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 308.33 |
| 1995-03-08 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 311.11 |
| 1995-03-07 | 1,130 | 1,130 | 1,120 | 1,120 | 9,000 | 311.11 |
| 1995-03-06 | 1,110 | 1,120 | 1,110 | 1,120 | 11,000 | 311.11 |
| 1995-03-03 | 1,120 | 1,130 | 1,110 | 1,110 | 21,000 | 308.33 |
| 1995-03-02 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 | 305.56 |
| 1995-03-01 | 1,060 | 1,060 | 1,040 | 1,040 | 12,000 | 288.89 |
| 1995-02-28 | 1,010 | 1,050 | 1,010 | 1,050 | 26,000 | 291.67 |
| 1995-02-27 | 1,120 | 1,120 | 1,050 | 1,050 | 22,000 | 291.67 |
| 1995-02-24 | 1,130 | 1,130 | 1,120 | 1,120 | 7,000 | 311.11 |
| 1995-02-23 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 | 305.56 |
| 1995-02-22 | 1,150 | 1,150 | 1,130 | 1,150 | 27,000 | 319.44 |
| 1995-02-21 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 319.44 |
| 1995-02-20 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 319.44 |
| 1995-02-17 | 1,110 | 1,130 | 1,100 | 1,130 | 10,000 | 313.89 |
| 1995-02-16 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 305.56 |
| 1995-02-14 | 1,130 | 1,130 | 1,110 | 1,110 | 4,000 | 308.33 |
| 1995-02-13 | 1,130 | 1,130 | 1,110 | 1,110 | 14,000 | 308.33 |
| 1995-02-10 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 313.89 |
| 1995-02-09 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 | 319.44 |
| 1995-02-08 | 1,170 | 1,170 | 1,160 | 1,170 | 16,000 | 325 |
| 1995-02-07 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 325 |
| 1995-02-06 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 322.22 |
| 1995-02-03 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 322.22 |
| 1995-02-02 | 1,200 | 1,220 | 1,200 | 1,220 | 7,000 | 338.89 |
| 1995-02-01 | 1,180 | 1,200 | 1,160 | 1,160 | 7,000 | 322.22 |
| 1995-01-31 | 1,180 | 1,180 | 1,150 | 1,150 | 21,000 | 319.44 |
| 1995-01-30 | 1,180 | 1,190 | 1,180 | 1,180 | 16,000 | 327.78 |
| 1995-01-27 | 1,200 | 1,200 | 1,190 | 1,190 | 27,000 | 330.56 |
| 1995-01-26 | 1,190 | 1,220 | 1,190 | 1,200 | 13,000 | 333.33 |
| 1995-01-25 | 1,170 | 1,200 | 1,170 | 1,200 | 40,000 | 333.33 |
| 1995-01-24 | 1,130 | 1,150 | 1,110 | 1,140 | 20,000 | 316.67 |
| 1995-01-23 | 1,200 | 1,200 | 1,130 | 1,130 | 22,000 | 313.89 |
| 1995-01-20 | 1,200 | 1,220 | 1,180 | 1,200 | 12,000 | 333.33 |
| 1995-01-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 333.33 |
| 1995-01-18 | 1,190 | 1,200 | 1,170 | 1,200 | 15,000 | 333.33 |
| 1995-01-17 | 1,220 | 1,220 | 1,180 | 1,200 | 18,000 | 333.33 |
| 1995-01-13 | 1,240 | 1,240 | 1,200 | 1,220 | 16,000 | 338.89 |
| 1995-01-12 | 1,270 | 1,270 | 1,230 | 1,230 | 25,000 | 341.67 |
| 1995-01-11 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 350 |
| 1995-01-10 | 1,270 | 1,270 | 1,240 | 1,260 | 7,000 | 350 |
| 1995-01-09 | 1,270 | 1,280 | 1,270 | 1,270 | 10,000 | 352.78 |
| 1995-01-06 | 1,270 | 1,270 | 1,270 | 1,270 | 9,000 | 352.78 |
| 1995-01-05 | 1,280 | 1,290 | 1,280 | 1,290 | 50,000 | 358.33 |
| 1995-01-04 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 363.89 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2001-03-27]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株
