9936 (株)王将フードサービス 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 | 1,950 | 1,950 | 1,940 | 1,940 | 2,000 | 646.67 |
| 1995-12-28 | 1,970 | 1,980 | 1,950 | 1,950 | 15,000 | 650 |
| 1995-12-27 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 646.67 |
| 1995-12-26 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 633.33 |
| 1995-12-25 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 633.33 |
| 1995-12-21 | 1,910 | 1,920 | 1,910 | 1,920 | 5,000 | 640 |
| 1995-12-20 | 1,930 | 1,960 | 1,930 | 1,960 | 5,000 | 653.33 |
| 1995-12-19 | 1,930 | 1,930 | 1,920 | 1,920 | 3,000 | 640 |
| 1995-12-18 | 1,900 | 1,900 | 1,890 | 1,900 | 6,000 | 633.33 |
| 1995-12-15 | 1,870 | 1,870 | 1,850 | 1,850 | 7,000 | 616.67 |
| 1995-12-14 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 626.67 |
| 1995-12-13 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 623.33 |
| 1995-12-11 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 603.33 |
| 1995-12-08 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 603.33 |
| 1995-12-07 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 603.33 |
| 1995-12-06 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 603.33 |
| 1995-12-05 | 1,810 | 1,810 | 1,800 | 1,800 | 3,000 | 600 |
| 1995-12-04 | 1,800 | 1,800 | 1,780 | 1,780 | 14,000 | 593.33 |
| 1995-12-01 | 1,810 | 1,810 | 1,780 | 1,780 | 52,000 | 593.33 |
| 1995-11-30 | 1,810 | 1,810 | 1,810 | 1,810 | 10,000 | 603.33 |
| 1995-11-29 | 1,820 | 1,820 | 1,810 | 1,810 | 10,000 | 603.33 |
| 1995-11-28 | 1,790 | 1,810 | 1,790 | 1,810 | 2,000 | 603.33 |
| 1995-11-27 | 1,830 | 1,830 | 1,790 | 1,790 | 19,000 | 596.67 |
| 1995-11-24 | 1,850 | 1,850 | 1,800 | 1,800 | 18,000 | 600 |
| 1995-11-22 | 1,870 | 1,870 | 1,850 | 1,850 | 46,000 | 616.67 |
| 1995-11-21 | 1,980 | 1,980 | 1,870 | 1,870 | 24,000 | 623.33 |
| 1995-11-20 | 1,990 | 2,000 | 1,990 | 2,000 | 46,000 | 666.67 |
| 1995-11-17 | 2,000 | 2,000 | 1,990 | 1,990 | 16,000 | 663.33 |
| 1995-11-15 | 1,980 | 1,990 | 1,980 | 1,990 | 4,000 | 663.33 |
| 1995-11-14 | 1,980 | 1,990 | 1,970 | 1,980 | 20,000 | 660 |
| 1995-11-13 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 660 |
| 1995-11-10 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 660 |
| 1995-11-09 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 653.33 |
| 1995-11-08 | 1,980 | 1,980 | 1,960 | 1,980 | 9,000 | 660 |
| 1995-11-07 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 | 660 |
| 1995-11-06 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 653.33 |
| 1995-11-02 | 1,980 | 1,980 | 1,960 | 1,960 | 4,000 | 653.33 |
| 1995-11-01 | 1,980 | 1,990 | 1,980 | 1,980 | 10,000 | 660 |
| 1995-10-31 | 1,980 | 1,990 | 1,980 | 1,990 | 6,000 | 663.33 |
| 1995-10-30 | 1,980 | 1,990 | 1,980 | 1,980 | 8,000 | 660 |
| 1995-10-27 | 1,990 | 2,000 | 1,980 | 1,980 | 10,000 | 660 |
| 1995-10-26 | 2,020 | 2,020 | 2,000 | 2,000 | 17,000 | 666.67 |
| 1995-10-25 | 2,020 | 2,020 | 2,010 | 2,020 | 5,000 | 673.33 |
| 1995-10-24 | 2,030 | 2,030 | 2,020 | 2,030 | 19,000 | 676.67 |
| 1995-10-23 | 2,030 | 2,030 | 2,030 | 2,030 | 23,000 | 676.67 |
| 1995-10-20 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 666.67 |
| 1995-10-19 | 2,030 | 2,030 | 2,000 | 2,030 | 14,000 | 676.67 |
| 1995-10-18 | 2,030 | 2,030 | 2,000 | 2,030 | 13,000 | 676.67 |
| 1995-10-17 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 | 676.67 |
| 1995-10-16 | 2,050 | 2,050 | 2,010 | 2,010 | 5,000 | 670 |
| 1995-10-13 | 2,040 | 2,040 | 2,040 | 2,040 | 4,000 | 680 |
| 1995-10-12 | 2,040 | 2,040 | 2,040 | 2,040 | 12,000 | 680 |
| 1995-10-11 | 2,020 | 2,040 | 2,020 | 2,040 | 9,000 | 680 |
| 1995-10-09 | 2,010 | 2,020 | 2,010 | 2,020 | 20,000 | 673.33 |
| 1995-10-06 | 2,010 | 2,010 | 2,000 | 2,010 | 7,000 | 670 |
| 1995-10-05 | 2,040 | 2,040 | 2,040 | 2,040 | 29,000 | 680 |
| 1995-10-04 | 2,040 | 2,050 | 2,040 | 2,040 | 12,000 | 680 |
| 1995-10-03 | 2,050 | 2,050 | 2,040 | 2,040 | 6,000 | 680 |
| 1995-10-02 | 2,020 | 2,050 | 2,020 | 2,040 | 20,000 | 680 |
| 1995-09-28 | 2,020 | 2,020 | 2,000 | 2,000 | 6,000 | 666.67 |
| 1995-09-27 | 2,020 | 2,020 | 2,020 | 2,020 | 14,000 | 673.33 |
| 1995-09-26 | 2,020 | 2,020 | 2,020 | 2,020 | 8,000 | 673.33 |
| 1995-09-25 | 2,010 | 2,020 | 2,010 | 2,020 | 3,000 | 673.33 |
| 1995-09-22 | 2,000 | 2,050 | 2,000 | 2,050 | 3,000 | 683.33 |
| 1995-09-21 | 2,020 | 2,030 | 2,020 | 2,030 | 13,000 | 676.67 |
| 1995-09-20 | 2,030 | 2,030 | 2,020 | 2,020 | 22,000 | 673.33 |
| 1995-09-19 | 2,000 | 2,020 | 2,000 | 2,020 | 4,000 | 673.33 |
| 1995-09-18 | 2,030 | 2,070 | 2,030 | 2,070 | 21,000 | 690 |
| 1995-09-14 | 2,020 | 2,020 | 2,000 | 2,020 | 27,000 | 673.33 |
| 1995-09-13 | 2,020 | 2,020 | 2,010 | 2,020 | 19,000 | 673.33 |
| 1995-09-12 | 2,000 | 2,020 | 2,000 | 2,020 | 5,000 | 673.33 |
| 1995-09-11 | 2,000 | 2,030 | 2,000 | 2,000 | 28,000 | 666.67 |
| 1995-09-08 | 2,000 | 2,050 | 2,000 | 2,030 | 15,000 | 676.67 |
| 1995-09-07 | 1,950 | 2,020 | 1,950 | 2,010 | 24,000 | 670 |
| 1995-09-06 | 1,960 | 2,000 | 1,960 | 1,970 | 16,000 | 656.67 |
| 1995-09-05 | 2,010 | 2,010 | 1,980 | 1,980 | 4,000 | 660 |
| 1995-09-04 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 670 |
| 1995-09-01 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 | 680 |
| 1995-08-31 | 1,980 | 2,040 | 1,980 | 2,040 | 18,000 | 680 |
| 1995-08-30 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 | 670 |
| 1995-08-29 | 2,040 | 2,040 | 2,000 | 2,000 | 5,000 | 666.67 |
| 1995-08-28 | 1,980 | 1,990 | 1,980 | 1,990 | 5,000 | 663.33 |
| 1995-08-25 | 2,040 | 2,050 | 2,030 | 2,040 | 14,000 | 680 |
| 1995-08-24 | 2,040 | 2,040 | 2,000 | 2,040 | 6,000 | 680 |
| 1995-08-23 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 680 |
| 1995-08-22 | 2,050 | 2,050 | 2,040 | 2,040 | 4,000 | 680 |
| 1995-08-21 | 2,040 | 2,050 | 2,040 | 2,050 | 11,000 | 683.33 |
| 1995-08-18 | 2,040 | 2,050 | 2,040 | 2,050 | 22,000 | 683.33 |
| 1995-08-17 | 2,000 | 2,040 | 2,000 | 2,040 | 6,000 | 680 |
| 1995-08-16 | 2,000 | 2,050 | 2,000 | 2,020 | 46,000 | 673.33 |
| 1995-08-15 | 2,000 | 2,020 | 2,000 | 2,020 | 20,000 | 673.33 |
| 1995-08-14 | 1,980 | 1,990 | 1,980 | 1,990 | 4,000 | 663.33 |
| 1995-08-11 | 2,000 | 2,000 | 2,000 | 2,000 | 20,000 | 666.67 |
| 1995-08-10 | 1,950 | 1,970 | 1,950 | 1,950 | 4,000 | 650 |
| 1995-08-09 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 650 |
| 1995-08-08 | 1,950 | 1,950 | 1,950 | 1,950 | 18,000 | 650 |
| 1995-08-07 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 650 |
| 1995-08-04 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 650 |
| 1995-08-03 | 1,990 | 1,990 | 1,950 | 1,990 | 13,000 | 663.33 |
| 1995-08-02 | 1,950 | 1,990 | 1,950 | 1,990 | 22,000 | 663.33 |
| 1995-08-01 | 1,980 | 1,990 | 1,950 | 1,980 | 13,000 | 660 |
| 1995-07-31 | 1,960 | 1,990 | 1,960 | 1,980 | 40,000 | 660 |
| 1995-07-28 | 1,940 | 1,950 | 1,940 | 1,950 | 21,000 | 650 |
| 1995-07-27 | 1,880 | 1,930 | 1,880 | 1,930 | 16,000 | 643.33 |
| 1995-07-26 | 1,870 | 1,900 | 1,860 | 1,900 | 18,000 | 633.33 |
| 1995-07-25 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 633.33 |
| 1995-07-24 | 1,870 | 1,930 | 1,850 | 1,910 | 10,000 | 636.67 |
| 1995-07-21 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 623.33 |
| 1995-07-19 | 1,900 | 1,900 | 1,850 | 1,850 | 29,000 | 616.67 |
| 1995-07-18 | 1,900 | 1,910 | 1,900 | 1,910 | 4,000 | 636.67 |
| 1995-07-17 | 1,900 | 1,910 | 1,900 | 1,900 | 7,000 | 633.33 |
| 1995-07-14 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 636.67 |
| 1995-07-13 | 1,910 | 1,910 | 1,900 | 1,900 | 18,000 | 633.33 |
| 1995-07-11 | 1,930 | 1,930 | 1,900 | 1,900 | 4,000 | 633.33 |
| 1995-07-10 | 1,930 | 1,930 | 1,930 | 1,930 | 51,000 | 643.33 |
| 1995-07-05 | 1,840 | 1,860 | 1,840 | 1,850 | 27,000 | 616.67 |
| 1995-07-04 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 620 |
| 1995-07-03 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 613.33 |
| 1995-06-30 | 1,910 | 1,910 | 1,900 | 1,900 | 10,000 | 633.33 |
| 1995-06-29 | 1,900 | 1,920 | 1,900 | 1,900 | 12,000 | 633.33 |
| 1995-06-28 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 633.33 |
| 1995-06-27 | 1,910 | 1,930 | 1,900 | 1,930 | 32,000 | 643.33 |
| 1995-06-26 | 1,930 | 1,930 | 1,930 | 1,930 | 13,000 | 643.33 |
| 1995-06-23 | 1,860 | 1,920 | 1,860 | 1,920 | 2,000 | 640 |
| 1995-06-22 | 1,930 | 1,930 | 1,900 | 1,900 | 2,000 | 633.33 |
| 1995-06-21 | 1,860 | 1,950 | 1,850 | 1,950 | 28,000 | 650 |
| 1995-06-20 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 623.33 |
| 1995-06-19 | 1,890 | 1,890 | 1,860 | 1,890 | 11,000 | 630 |
| 1995-06-16 | 1,870 | 1,880 | 1,870 | 1,880 | 10,000 | 626.67 |
| 1995-06-15 | 1,860 | 1,870 | 1,850 | 1,860 | 6,000 | 620 |
| 1995-06-14 | 1,850 | 1,870 | 1,850 | 1,860 | 7,000 | 620 |
| 1995-06-13 | 1,860 | 1,860 | 1,840 | 1,850 | 32,000 | 616.67 |
| 1995-06-12 | 1,890 | 1,900 | 1,850 | 1,850 | 34,000 | 616.67 |
| 1995-06-09 | 1,860 | 1,900 | 1,860 | 1,900 | 30,000 | 633.33 |
| 1995-06-08 | 1,890 | 1,910 | 1,890 | 1,910 | 6,000 | 636.67 |
| 1995-06-07 | 1,920 | 1,920 | 1,890 | 1,900 | 4,000 | 633.33 |
| 1995-06-06 | 1,940 | 1,940 | 1,940 | 1,940 | 9,000 | 646.67 |
| 1995-06-05 | 1,940 | 1,950 | 1,940 | 1,940 | 10,000 | 646.67 |
| 1995-06-02 | 1,950 | 1,950 | 1,940 | 1,950 | 18,000 | 650 |
| 1995-06-01 | 1,910 | 1,940 | 1,910 | 1,940 | 10,000 | 646.67 |
| 1995-05-31 | 1,900 | 1,920 | 1,900 | 1,910 | 31,000 | 636.67 |
| 1995-05-30 | 1,870 | 1,880 | 1,870 | 1,880 | 9,000 | 626.67 |
| 1995-05-29 | 1,850 | 1,870 | 1,850 | 1,870 | 24,000 | 623.33 |
| 1995-05-26 | 1,850 | 1,860 | 1,850 | 1,850 | 9,000 | 616.67 |
| 1995-05-25 | 1,870 | 1,900 | 1,850 | 1,850 | 22,000 | 616.67 |
| 1995-05-24 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 636.67 |
| 1995-05-23 | 1,980 | 1,980 | 1,950 | 1,960 | 21,000 | 653.33 |
| 1995-05-22 | 2,000 | 2,000 | 1,980 | 1,980 | 35,000 | 660 |
| 1995-05-19 | 2,000 | 2,000 | 1,980 | 1,990 | 14,000 | 663.33 |
| 1995-05-18 | 1,980 | 2,000 | 1,970 | 1,980 | 43,000 | 660 |
| 1995-05-17 | 1,980 | 1,990 | 1,980 | 1,980 | 25,000 | 660 |
| 1995-05-16 | 1,950 | 1,960 | 1,950 | 1,960 | 7,000 | 653.33 |
| 1995-05-15 | 1,900 | 1,900 | 1,880 | 1,900 | 13,000 | 633.33 |
| 1995-05-12 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 | 626.67 |
| 1995-05-11 | 1,920 | 1,930 | 1,920 | 1,930 | 6,000 | 643.33 |
| 1995-05-10 | 1,950 | 1,950 | 1,930 | 1,930 | 23,000 | 643.33 |
| 1995-05-09 | 1,930 | 1,950 | 1,930 | 1,950 | 4,000 | 650 |
| 1995-05-08 | 2,000 | 2,000 | 1,970 | 1,970 | 53,000 | 656.67 |
| 1995-05-02 | 1,960 | 2,010 | 1,960 | 2,010 | 29,000 | 670 |
| 1995-05-01 | 1,910 | 1,950 | 1,910 | 1,950 | 36,000 | 650 |
| 1995-04-28 | 1,880 | 1,930 | 1,880 | 1,910 | 26,000 | 636.67 |
| 1995-04-27 | 1,900 | 1,910 | 1,890 | 1,900 | 18,000 | 633.33 |
| 1995-04-26 | 1,900 | 1,900 | 1,850 | 1,880 | 10,000 | 626.67 |
| 1995-04-25 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 | 633.33 |
| 1995-04-24 | 1,850 | 1,950 | 1,850 | 1,950 | 40,000 | 650 |
| 1995-04-21 | 1,940 | 1,940 | 1,900 | 1,900 | 35,000 | 633.33 |
| 1995-04-20 | 1,940 | 1,950 | 1,940 | 1,940 | 11,000 | 646.67 |
| 1995-04-19 | 1,940 | 1,950 | 1,940 | 1,950 | 2,000 | 650 |
| 1995-04-18 | 1,960 | 1,960 | 1,950 | 1,950 | 22,000 | 650 |
| 1995-04-17 | 1,900 | 1,950 | 1,850 | 1,950 | 45,000 | 650 |
| 1995-04-14 | 1,880 | 1,920 | 1,880 | 1,900 | 19,000 | 633.33 |
| 1995-04-13 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 633.33 |
| 1995-04-11 | 1,900 | 1,940 | 1,800 | 1,940 | 12,000 | 646.67 |
| 1995-04-10 | 1,860 | 1,920 | 1,860 | 1,920 | 20,000 | 640 |
| 1995-04-07 | 1,860 | 1,890 | 1,860 | 1,860 | 8,000 | 620 |
| 1995-04-06 | 1,850 | 1,910 | 1,850 | 1,900 | 19,000 | 633.33 |
| 1995-04-05 | 1,910 | 1,910 | 1,860 | 1,900 | 9,000 | 633.33 |
| 1995-04-04 | 1,880 | 1,910 | 1,880 | 1,910 | 10,000 | 636.67 |
| 1995-04-03 | 1,880 | 1,900 | 1,880 | 1,900 | 10,000 | 633.33 |
| 1995-03-31 | 1,960 | 2,000 | 1,960 | 2,000 | 3,000 | 666.67 |
| 1995-03-30 | 2,030 | 2,060 | 2,030 | 2,060 | 6,000 | 686.67 |
| 1995-03-29 | 1,990 | 2,050 | 1,980 | 2,050 | 11,000 | 683.33 |
| 1995-03-28 | 1,840 | 1,990 | 1,840 | 1,990 | 19,000 | 663.33 |
| 1995-03-27 | 2,000 | 2,100 | 2,000 | 2,100 | 29,000 | 636.36 |
| 1995-03-24 | 1,950 | 1,970 | 1,930 | 1,970 | 43,000 | 596.97 |
| 1995-03-23 | 1,980 | 1,980 | 1,950 | 1,950 | 16,000 | 590.91 |
| 1995-03-22 | 2,050 | 2,060 | 1,950 | 1,950 | 25,000 | 590.91 |
| 1995-03-20 | 2,060 | 2,060 | 2,000 | 2,000 | 20,000 | 606.06 |
| 1995-03-17 | 2,040 | 2,060 | 2,040 | 2,060 | 15,000 | 624.24 |
| 1995-03-16 | 2,020 | 2,030 | 1,990 | 2,030 | 22,000 | 615.15 |
| 1995-03-15 | 1,950 | 2,020 | 1,950 | 2,020 | 31,000 | 612.12 |
| 1995-03-14 | 1,920 | 1,950 | 1,920 | 1,950 | 7,000 | 590.91 |
| 1995-03-13 | 1,940 | 1,960 | 1,900 | 1,900 | 8,000 | 575.76 |
| 1995-03-10 | 2,020 | 2,020 | 2,000 | 2,000 | 5,000 | 606.06 |
| 1995-03-09 | 2,080 | 2,100 | 2,080 | 2,100 | 25,000 | 636.36 |
| 1995-03-08 | 2,130 | 2,150 | 2,100 | 2,100 | 24,000 | 636.36 |
| 1995-03-07 | 2,160 | 2,160 | 2,100 | 2,150 | 24,000 | 651.52 |
| 1995-03-06 | 2,230 | 2,230 | 2,180 | 2,180 | 53,000 | 660.61 |
| 1995-03-03 | 1,960 | 2,210 | 1,960 | 2,200 | 208,000 | 666.67 |
| 1995-03-02 | 1,830 | 1,970 | 1,830 | 1,970 | 126,000 | 596.97 |
| 1995-03-01 | 1,800 | 1,810 | 1,750 | 1,810 | 46,000 | 548.49 |
| 1995-02-28 | 1,740 | 1,800 | 1,740 | 1,790 | 20,000 | 542.42 |
| 1995-02-27 | 1,750 | 1,750 | 1,710 | 1,740 | 11,000 | 527.27 |
| 1995-02-24 | 1,800 | 1,800 | 1,780 | 1,800 | 51,000 | 545.46 |
| 1995-02-23 | 1,790 | 1,800 | 1,750 | 1,800 | 82,000 | 545.46 |
| 1995-02-22 | 1,800 | 1,850 | 1,790 | 1,790 | 87,000 | 542.42 |
| 1995-02-21 | 1,940 | 1,960 | 1,820 | 1,820 | 41,000 | 551.52 |
| 1995-02-20 | 2,000 | 2,000 | 1,960 | 1,960 | 32,000 | 593.94 |
| 1995-02-17 | 2,120 | 2,120 | 2,000 | 2,000 | 34,000 | 606.06 |
| 1995-02-16 | 2,200 | 2,200 | 2,120 | 2,120 | 11,000 | 642.42 |
| 1995-02-15 | 2,300 | 2,300 | 2,200 | 2,200 | 12,000 | 666.67 |
| 1995-02-14 | 2,300 | 2,300 | 2,230 | 2,260 | 20,000 | 684.85 |
| 1995-02-13 | 2,280 | 2,300 | 2,280 | 2,280 | 13,000 | 690.91 |
| 1995-02-10 | 2,340 | 2,340 | 2,260 | 2,300 | 6,000 | 696.97 |
| 1995-02-09 | 2,400 | 2,400 | 2,350 | 2,350 | 12,000 | 712.12 |
| 1995-02-08 | 2,400 | 2,400 | 2,350 | 2,400 | 15,000 | 727.27 |
| 1995-02-07 | 2,360 | 2,360 | 2,360 | 2,360 | 16,000 | 715.15 |
| 1995-02-06 | 2,380 | 2,400 | 2,360 | 2,360 | 19,000 | 715.15 |
| 1995-02-03 | 2,430 | 2,430 | 2,350 | 2,360 | 24,000 | 715.15 |
| 1995-02-02 | 2,260 | 2,440 | 2,260 | 2,430 | 31,000 | 736.36 |
| 1995-02-01 | 2,160 | 2,210 | 2,120 | 2,210 | 25,000 | 669.70 |
| 1995-01-31 | 2,310 | 2,310 | 2,210 | 2,210 | 10,000 | 669.70 |
| 1995-01-30 | 2,380 | 2,400 | 2,280 | 2,320 | 15,000 | 703.03 |
| 1995-01-27 | 2,350 | 2,450 | 2,350 | 2,440 | 15,000 | 739.39 |
| 1995-01-26 | 2,480 | 2,480 | 2,350 | 2,350 | 26,000 | 712.12 |
| 1995-01-25 | 2,370 | 2,510 | 2,330 | 2,470 | 22,000 | 748.49 |
| 1995-01-24 | 2,450 | 2,450 | 2,370 | 2,370 | 9,000 | 718.18 |
| 1995-01-23 | 2,510 | 2,510 | 2,470 | 2,470 | 72,000 | 748.49 |
| 1995-01-20 | 2,500 | 2,610 | 2,440 | 2,610 | 204,000 | 790.91 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株