9991 ジェコス(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 | 1,290 | 1,310 | 1,290 | 1,290 | 14,100 | 1,066.12 |
| 1995-12-28 | 1,280 | 1,300 | 1,280 | 1,280 | 39,600 | 1,057.85 |
| 1995-12-27 | 1,260 | 1,280 | 1,260 | 1,270 | 12,700 | 1,049.59 |
| 1995-12-26 | 1,300 | 1,300 | 1,260 | 1,260 | 40,200 | 1,041.32 |
| 1995-12-25 | 1,270 | 1,280 | 1,250 | 1,280 | 59,200 | 1,057.85 |
| 1995-12-22 | 1,250 | 1,260 | 1,210 | 1,250 | 69,000 | 1,033.06 |
| 1995-12-21 | 1,250 | 1,250 | 1,240 | 1,250 | 11,600 | 1,033.06 |
| 1995-12-20 | 1,250 | 1,260 | 1,250 | 1,250 | 19,700 | 1,033.06 |
| 1995-12-19 | 1,240 | 1,260 | 1,240 | 1,260 | 2,700 | 1,041.32 |
| 1995-12-18 | 1,250 | 1,260 | 1,250 | 1,250 | 7,200 | 1,033.06 |
| 1995-12-15 | 1,250 | 1,250 | 1,240 | 1,250 | 15,600 | 1,033.06 |
| 1995-12-14 | 1,260 | 1,280 | 1,250 | 1,270 | 6,300 | 1,049.59 |
| 1995-12-13 | 1,300 | 1,320 | 1,280 | 1,280 | 13,300 | 1,057.85 |
| 1995-12-12 | 1,320 | 1,320 | 1,290 | 1,300 | 4,300 | 1,074.38 |
| 1995-12-11 | 1,320 | 1,340 | 1,290 | 1,340 | 7,200 | 1,107.44 |
| 1995-12-08 | 1,300 | 1,300 | 1,300 | 1,300 | 7,100 | 1,074.38 |
| 1995-12-07 | 1,270 | 1,280 | 1,210 | 1,210 | 75,200 | 1,000 |
| 1995-12-06 | 1,300 | 1,300 | 1,290 | 1,290 | 24,800 | 1,066.12 |
| 1995-12-05 | 1,320 | 1,320 | 1,300 | 1,300 | 11,800 | 1,074.38 |
| 1995-12-04 | 1,350 | 1,350 | 1,300 | 1,300 | 34,600 | 1,074.38 |
| 1995-12-01 | 1,300 | 1,310 | 1,280 | 1,280 | 19,900 | 1,057.85 |
| 1995-11-30 | 1,310 | 1,310 | 1,300 | 1,300 | 1,000 | 1,074.38 |
| 1995-11-29 | 1,330 | 1,330 | 1,300 | 1,310 | 6,200 | 1,082.64 |
| 1995-11-28 | 1,330 | 1,330 | 1,330 | 1,330 | 2,300 | 1,099.17 |
| 1995-11-27 | 1,330 | 1,330 | 1,310 | 1,310 | 14,900 | 1,082.64 |
| 1995-11-24 | 1,340 | 1,350 | 1,290 | 1,290 | 8,600 | 1,066.12 |
| 1995-11-22 | 1,320 | 1,320 | 1,300 | 1,310 | 6,400 | 1,082.64 |
| 1995-11-21 | 1,320 | 1,340 | 1,320 | 1,340 | 1,300 | 1,107.44 |
| 1995-11-20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,107.44 |
| 1995-11-17 | 1,290 | 1,300 | 1,280 | 1,300 | 39,700 | 1,074.38 |
| 1995-11-16 | 1,290 | 1,290 | 1,270 | 1,290 | 28,900 | 1,066.12 |
| 1995-11-15 | 1,300 | 1,300 | 1,280 | 1,290 | 41,600 | 1,066.12 |
| 1995-11-14 | 1,320 | 1,320 | 1,300 | 1,300 | 9,900 | 1,074.38 |
| 1995-11-13 | 1,360 | 1,360 | 1,330 | 1,330 | 11,600 | 1,099.17 |
| 1995-11-10 | 1,400 | 1,400 | 1,350 | 1,360 | 25,300 | 1,123.97 |
| 1995-11-09 | 1,390 | 1,390 | 1,390 | 1,390 | 2,500 | 1,148.76 |
| 1995-11-08 | 1,360 | 1,400 | 1,350 | 1,400 | 19,300 | 1,157.02 |
| 1995-11-07 | 1,380 | 1,380 | 1,360 | 1,370 | 6,500 | 1,132.23 |
| 1995-11-06 | 1,350 | 1,380 | 1,350 | 1,380 | 7,200 | 1,140.50 |
| 1995-11-02 | 1,350 | 1,350 | 1,340 | 1,350 | 11,800 | 1,115.70 |
| 1995-11-01 | 1,380 | 1,400 | 1,370 | 1,390 | 53,600 | 1,148.76 |
| 1995-10-31 | 1,360 | 1,360 | 1,360 | 1,360 | 6,100 | 1,123.97 |
| 1995-10-30 | 1,350 | 1,350 | 1,350 | 1,350 | 11,100 | 1,115.70 |
| 1995-10-27 | 1,340 | 1,390 | 1,330 | 1,340 | 38,700 | 1,107.44 |
| 1995-10-26 | 1,350 | 1,350 | 1,330 | 1,340 | 44,000 | 1,107.44 |
| 1995-10-25 | 1,350 | 1,350 | 1,340 | 1,340 | 37,900 | 1,107.44 |
| 1995-10-24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,082.64 |
| 1995-10-23 | 1,320 | 1,320 | 1,300 | 1,300 | 5,700 | 1,074.38 |
| 1995-10-20 | 1,320 | 1,350 | 1,300 | 1,300 | 4,800 | 1,074.38 |
| 1995-10-18 | 1,310 | 1,310 | 1,280 | 1,280 | 2,700 | 1,057.85 |
| 1995-10-17 | 1,310 | 1,310 | 1,280 | 1,300 | 3,200 | 1,074.38 |
| 1995-10-16 | 1,280 | 1,310 | 1,280 | 1,310 | 1,100 | 1,082.64 |
| 1995-10-13 | 1,280 | 1,280 | 1,260 | 1,260 | 3,100 | 1,041.32 |
| 1995-10-12 | 1,320 | 1,330 | 1,310 | 1,310 | 8,800 | 1,082.64 |
| 1995-10-11 | 1,360 | 1,360 | 1,330 | 1,330 | 6,200 | 1,099.17 |
| 1995-10-06 | 1,320 | 1,340 | 1,320 | 1,340 | 2,400 | 1,107.44 |
| 1995-10-05 | 1,310 | 1,330 | 1,300 | 1,330 | 30,700 | 1,099.17 |
| 1995-10-04 | 1,330 | 1,330 | 1,320 | 1,330 | 5,500 | 1,099.17 |
| 1995-10-03 | 1,340 | 1,340 | 1,330 | 1,330 | 700 | 1,099.17 |
| 1995-10-02 | 1,340 | 1,340 | 1,330 | 1,340 | 4,200 | 1,107.44 |
| 1995-09-29 | 1,340 | 1,340 | 1,340 | 1,340 | 1,200 | 1,107.44 |
| 1995-09-28 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 | 1,115.70 |
| 1995-09-27 | 1,340 | 1,350 | 1,330 | 1,330 | 6,700 | 1,099.17 |
| 1995-09-26 | 1,350 | 1,350 | 1,330 | 1,350 | 13,600 | 1,115.70 |
| 1995-09-25 | 1,350 | 1,350 | 1,320 | 1,320 | 39,700 | 1,090.91 |
| 1995-09-22 | 1,330 | 1,340 | 1,320 | 1,340 | 7,900 | 1,107.44 |
| 1995-09-21 | 1,320 | 1,350 | 1,300 | 1,350 | 18,800 | 1,115.70 |
| 1995-09-20 | 1,350 | 1,350 | 1,300 | 1,300 | 9,600 | 1,074.38 |
| 1995-09-19 | 1,330 | 1,330 | 1,330 | 1,330 | 1,500 | 1,099.17 |
| 1995-09-18 | 1,350 | 1,370 | 1,350 | 1,370 | 8,400 | 1,132.23 |
| 1995-09-14 | 1,280 | 1,350 | 1,280 | 1,350 | 10,300 | 1,115.70 |
| 1995-09-13 | 1,260 | 1,270 | 1,260 | 1,260 | 16,400 | 1,041.32 |
| 1995-09-12 | 1,250 | 1,260 | 1,250 | 1,250 | 27,300 | 1,033.06 |
| 1995-09-11 | 1,260 | 1,270 | 1,200 | 1,250 | 11,700 | 1,033.06 |
| 1995-09-08 | 1,200 | 1,240 | 1,200 | 1,240 | 15,000 | 1,024.79 |
| 1995-09-07 | 1,250 | 1,250 | 1,180 | 1,200 | 19,100 | 991.74 |
| 1995-09-06 | 1,260 | 1,260 | 1,250 | 1,260 | 4,900 | 1,041.32 |
| 1995-09-05 | 1,300 | 1,300 | 1,260 | 1,280 | 19,900 | 1,057.85 |
| 1995-09-04 | 1,340 | 1,340 | 1,320 | 1,330 | 11,400 | 1,099.17 |
| 1995-09-01 | 1,370 | 1,370 | 1,340 | 1,370 | 51,200 | 1,132.23 |
| 1995-08-31 | 1,390 | 1,390 | 1,370 | 1,370 | 1,300 | 1,132.23 |
| 1995-08-30 | 1,330 | 1,400 | 1,330 | 1,400 | 65,500 | 1,157.02 |
| 1995-08-29 | 1,300 | 1,300 | 1,300 | 1,300 | 2,300 | 1,074.38 |
| 1995-08-28 | 1,350 | 1,350 | 1,310 | 1,310 | 8,400 | 1,082.64 |
| 1995-08-25 | 1,340 | 1,340 | 1,280 | 1,300 | 7,300 | 1,074.38 |
| 1995-08-24 | 1,300 | 1,300 | 1,300 | 1,300 | 400 | 1,074.38 |
| 1995-08-23 | 1,320 | 1,330 | 1,310 | 1,310 | 3,100 | 1,082.64 |
| 1995-08-22 | 1,280 | 1,340 | 1,280 | 1,340 | 14,000 | 1,107.44 |
| 1995-08-21 | 1,290 | 1,300 | 1,290 | 1,300 | 5,100 | 1,074.38 |
| 1995-08-18 | 1,270 | 1,300 | 1,270 | 1,290 | 8,300 | 1,066.12 |
| 1995-08-17 | 1,260 | 1,280 | 1,260 | 1,280 | 4,100 | 1,057.85 |
| 1995-08-16 | 1,230 | 1,260 | 1,230 | 1,260 | 17,000 | 1,041.32 |
| 1995-08-15 | 1,220 | 1,220 | 1,200 | 1,210 | 4,800 | 1,000 |
| 1995-08-14 | 1,200 | 1,220 | 1,200 | 1,200 | 10,300 | 991.74 |
| 1995-08-11 | 1,200 | 1,200 | 1,180 | 1,200 | 8,700 | 991.74 |
| 1995-08-10 | 1,200 | 1,230 | 1,200 | 1,200 | 14,400 | 991.74 |
| 1995-08-09 | 1,170 | 1,180 | 1,170 | 1,180 | 8,100 | 975.21 |
| 1995-08-08 | 1,170 | 1,170 | 1,160 | 1,170 | 20,100 | 966.94 |
| 1995-08-07 | 1,160 | 1,190 | 1,160 | 1,180 | 12,500 | 975.21 |
| 1995-08-04 | 1,220 | 1,220 | 1,150 | 1,160 | 27,000 | 958.68 |
| 1995-08-03 | 1,240 | 1,250 | 1,220 | 1,220 | 9,300 | 1,008.26 |
| 1995-08-02 | 1,270 | 1,290 | 1,230 | 1,230 | 20,900 | 1,016.53 |
| 1995-08-01 | 1,310 | 1,320 | 1,280 | 1,280 | 7,800 | 1,057.85 |
| 1995-07-31 | 1,270 | 1,300 | 1,270 | 1,300 | 2,000 | 1,074.38 |
| 1995-07-28 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,041.32 |
| 1995-07-27 | 1,300 | 1,300 | 1,250 | 1,250 | 2,000 | 1,033.06 |
| 1995-07-26 | 1,340 | 1,340 | 1,310 | 1,310 | 12,000 | 1,082.64 |
| 1995-07-25 | 1,350 | 1,350 | 1,320 | 1,330 | 25,000 | 1,099.17 |
| 1995-07-24 | 1,330 | 1,330 | 1,310 | 1,330 | 17,000 | 1,099.17 |
| 1995-07-21 | 1,350 | 1,350 | 1,330 | 1,330 | 24,000 | 1,099.17 |
| 1995-07-20 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 1,115.70 |
| 1995-07-19 | 1,350 | 1,360 | 1,350 | 1,350 | 3,000 | 1,115.70 |
| 1995-07-18 | 1,370 | 1,400 | 1,370 | 1,370 | 51,000 | 1,132.23 |
| 1995-07-17 | 1,370 | 1,370 | 1,370 | 1,370 | 9,000 | 1,132.23 |
| 1995-07-14 | 1,390 | 1,390 | 1,380 | 1,380 | 8,000 | 1,140.50 |
| 1995-07-13 | 1,280 | 1,360 | 1,280 | 1,360 | 6,000 | 1,123.97 |
| 1995-07-11 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,024.79 |
| 1995-07-10 | 1,280 | 1,280 | 1,240 | 1,240 | 25,000 | 1,024.79 |
| 1995-07-07 | 1,240 | 1,260 | 1,240 | 1,260 | 20,000 | 1,041.32 |
| 1995-07-06 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 | 1,024.79 |
| 1995-07-05 | 1,290 | 1,290 | 1,260 | 1,260 | 25,000 | 1,041.32 |
| 1995-07-04 | 1,360 | 1,360 | 1,240 | 1,240 | 16,000 | 1,024.79 |
| 1995-07-03 | 1,390 | 1,400 | 1,390 | 1,400 | 37,000 | 1,157.02 |
| 1995-06-30 | 1,330 | 1,330 | 1,330 | 1,330 | 43,000 | 1,099.17 |
| 1995-06-29 | 1,300 | 1,340 | 1,300 | 1,310 | 11,000 | 1,082.64 |
| 1995-06-28 | 1,310 | 1,310 | 1,300 | 1,300 | 34,000 | 1,074.38 |
| 1995-06-27 | 1,350 | 1,350 | 1,350 | 1,350 | 14,000 | 1,115.70 |
| 1995-06-26 | 1,410 | 1,410 | 1,390 | 1,400 | 30,000 | 1,157.02 |
| 1995-06-23 | 1,350 | 1,360 | 1,340 | 1,350 | 20,000 | 1,115.70 |
| 1995-06-22 | 1,390 | 1,400 | 1,350 | 1,350 | 21,000 | 1,115.70 |
| 1995-06-21 | 1,410 | 1,410 | 1,410 | 1,410 | 36,000 | 1,165.29 |
| 1995-06-20 | 1,420 | 1,430 | 1,410 | 1,410 | 25,000 | 1,165.29 |
| 1995-06-19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,198.35 |
| 1995-06-16 | 1,440 | 1,450 | 1,430 | 1,450 | 22,000 | 1,198.35 |
| 1995-06-15 | 1,410 | 1,410 | 1,400 | 1,410 | 19,000 | 1,165.29 |
| 1995-06-14 | 1,420 | 1,430 | 1,420 | 1,430 | 10,000 | 1,181.82 |
| 1995-06-13 | 1,410 | 1,430 | 1,410 | 1,420 | 32,000 | 1,173.55 |
| 1995-06-12 | 1,410 | 1,430 | 1,410 | 1,430 | 9,000 | 1,181.82 |
| 1995-06-09 | 1,430 | 1,450 | 1,420 | 1,450 | 11,000 | 1,198.35 |
| 1995-06-08 | 1,410 | 1,450 | 1,410 | 1,450 | 5,000 | 1,198.35 |
| 1995-06-07 | 1,410 | 1,430 | 1,410 | 1,430 | 2,000 | 1,181.82 |
| 1995-06-06 | 1,440 | 1,450 | 1,440 | 1,450 | 10,000 | 1,198.35 |
| 1995-06-05 | 1,410 | 1,450 | 1,400 | 1,450 | 11,000 | 1,198.35 |
| 1995-06-02 | 1,390 | 1,400 | 1,390 | 1,400 | 13,000 | 1,157.02 |
| 1995-06-01 | 1,380 | 1,400 | 1,370 | 1,400 | 36,000 | 1,157.02 |
| 1995-05-31 | 1,400 | 1,430 | 1,400 | 1,400 | 4,000 | 1,157.02 |
| 1995-05-30 | 1,380 | 1,400 | 1,380 | 1,400 | 24,000 | 1,157.02 |
| 1995-05-26 | 1,430 | 1,430 | 1,400 | 1,400 | 53,000 | 1,157.02 |
| 1995-05-25 | 1,420 | 1,430 | 1,400 | 1,400 | 30,000 | 1,157.02 |
| 1995-05-24 | 1,420 | 1,440 | 1,420 | 1,440 | 22,000 | 1,190.08 |
| 1995-05-23 | 1,430 | 1,440 | 1,430 | 1,440 | 14,000 | 1,190.08 |
| 1995-05-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1995-05-19 | 1,490 | 1,490 | 1,480 | 1,480 | 40,000 | 1,223.14 |
| 1995-05-18 | 1,480 | 1,490 | 1,480 | 1,480 | 10,000 | 1,223.14 |
| 1995-05-17 | 1,460 | 1,480 | 1,460 | 1,480 | 16,000 | 1,223.14 |
| 1995-05-16 | 1,480 | 1,500 | 1,480 | 1,480 | 4,000 | 1,223.14 |
| 1995-05-15 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,223.14 |
| 1995-05-12 | 1,480 | 1,500 | 1,480 | 1,500 | 8,000 | 1,239.67 |
| 1995-05-11 | 1,500 | 1,500 | 1,480 | 1,480 | 10,000 | 1,223.14 |
| 1995-05-10 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,239.67 |
| 1995-05-09 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,223.14 |
| 1995-05-02 | 1,470 | 1,480 | 1,470 | 1,480 | 8,000 | 1,223.14 |
| 1995-05-01 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,214.88 |
| 1995-04-28 | 1,490 | 1,490 | 1,450 | 1,450 | 5,000 | 1,198.35 |
| 1995-04-27 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 | 1,239.67 |
| 1995-04-26 | 1,540 | 1,540 | 1,510 | 1,510 | 13,000 | 1,247.93 |
| 1995-04-25 | 1,550 | 1,560 | 1,540 | 1,540 | 13,000 | 1,272.73 |
| 1995-04-24 | 1,560 | 1,560 | 1,530 | 1,540 | 10,000 | 1,272.73 |
| 1995-04-21 | 1,510 | 1,550 | 1,510 | 1,530 | 22,000 | 1,264.46 |
| 1995-04-20 | 1,500 | 1,540 | 1,500 | 1,500 | 10,000 | 1,239.67 |
| 1995-04-19 | 1,470 | 1,500 | 1,470 | 1,500 | 7,000 | 1,239.67 |
| 1995-04-18 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,239.67 |
| 1995-04-17 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1995-04-14 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 1,239.67 |
| 1995-04-13 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 | 1,239.67 |
| 1995-04-11 | 1,540 | 1,540 | 1,500 | 1,500 | 10,000 | 1,239.67 |
| 1995-04-10 | 1,540 | 1,550 | 1,530 | 1,540 | 16,000 | 1,272.73 |
| 1995-04-07 | 1,510 | 1,550 | 1,510 | 1,530 | 13,000 | 1,264.46 |
| 1995-04-06 | 1,460 | 1,530 | 1,460 | 1,520 | 7,000 | 1,256.20 |
| 1995-04-04 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 1,157.02 |
| 1995-03-31 | 1,540 | 1,550 | 1,540 | 1,550 | 51,000 | 1,280.99 |
| 1995-03-30 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,272.73 |
| 1995-03-28 | 1,500 | 1,550 | 1,500 | 1,550 | 10,000 | 1,280.99 |
| 1995-03-27 | 1,600 | 1,650 | 1,600 | 1,640 | 44,000 | 1,232.16 |
| 1995-03-24 | 1,620 | 1,620 | 1,560 | 1,560 | 3,000 | 1,172.05 |
| 1995-03-23 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,239.67 |
| 1995-03-22 | 1,650 | 1,670 | 1,650 | 1,650 | 20,000 | 1,239.67 |
| 1995-03-20 | 1,670 | 1,670 | 1,650 | 1,650 | 24,000 | 1,239.67 |
| 1995-03-17 | 1,690 | 1,700 | 1,680 | 1,680 | 40,000 | 1,262.21 |
| 1995-03-16 | 1,680 | 1,690 | 1,680 | 1,680 | 50,000 | 1,262.21 |
| 1995-03-15 | 1,690 | 1,710 | 1,670 | 1,690 | 26,000 | 1,269.72 |
| 1995-03-14 | 1,700 | 1,710 | 1,690 | 1,690 | 22,000 | 1,269.72 |
| 1995-03-13 | 1,730 | 1,730 | 1,710 | 1,710 | 32,000 | 1,284.75 |
| 1995-03-10 | 1,730 | 1,740 | 1,720 | 1,730 | 53,000 | 1,299.77 |
| 1995-03-09 | 1,700 | 1,730 | 1,700 | 1,730 | 16,000 | 1,299.77 |
| 1995-03-08 | 1,720 | 1,730 | 1,720 | 1,730 | 16,000 | 1,299.77 |
| 1995-03-07 | 1,710 | 1,740 | 1,710 | 1,740 | 58,000 | 1,307.29 |
| 1995-03-06 | 1,700 | 1,720 | 1,690 | 1,720 | 24,000 | 1,292.26 |
| 1995-03-03 | 1,680 | 1,700 | 1,680 | 1,700 | 32,000 | 1,277.24 |
| 1995-03-02 | 1,700 | 1,700 | 1,680 | 1,680 | 32,000 | 1,262.21 |
| 1995-03-01 | 1,680 | 1,690 | 1,660 | 1,660 | 54,000 | 1,247.18 |
| 1995-02-28 | 1,670 | 1,680 | 1,670 | 1,680 | 10,000 | 1,262.21 |
| 1995-02-27 | 1,720 | 1,720 | 1,650 | 1,650 | 35,000 | 1,239.67 |
| 1995-02-24 | 1,710 | 1,720 | 1,700 | 1,700 | 28,000 | 1,277.24 |
| 1995-02-23 | 1,710 | 1,720 | 1,710 | 1,720 | 28,000 | 1,292.26 |
| 1995-02-22 | 1,710 | 1,710 | 1,700 | 1,700 | 28,000 | 1,277.24 |
| 1995-02-21 | 1,740 | 1,740 | 1,730 | 1,730 | 10,000 | 1,299.77 |
| 1995-02-20 | 1,710 | 1,760 | 1,710 | 1,740 | 27,000 | 1,307.29 |
| 1995-02-17 | 1,680 | 1,730 | 1,680 | 1,700 | 213,000 | 1,277.24 |
| 1995-02-16 | 1,670 | 1,700 | 1,670 | 1,680 | 28,000 | 1,262.21 |
| 1995-02-15 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 | 1,277.24 |
| 1995-02-14 | 1,750 | 1,750 | 1,700 | 1,740 | 95,000 | 1,307.29 |
| 1995-02-13 | 1,720 | 1,750 | 1,710 | 1,750 | 85,000 | 1,314.80 |
| 1995-02-10 | 1,680 | 1,720 | 1,680 | 1,690 | 15,000 | 1,269.72 |
| 1995-02-09 | 1,660 | 1,690 | 1,660 | 1,680 | 20,000 | 1,262.21 |
| 1995-02-08 | 1,730 | 1,730 | 1,660 | 1,680 | 32,000 | 1,262.21 |
| 1995-02-07 | 1,730 | 1,730 | 1,700 | 1,700 | 18,000 | 1,277.24 |
| 1995-02-06 | 1,740 | 1,740 | 1,730 | 1,730 | 10,000 | 1,299.77 |
| 1995-02-03 | 1,740 | 1,740 | 1,730 | 1,730 | 4,000 | 1,299.77 |
| 1995-02-02 | 1,750 | 1,750 | 1,710 | 1,750 | 59,000 | 1,314.80 |
| 1995-02-01 | 1,760 | 1,760 | 1,740 | 1,740 | 42,000 | 1,307.29 |
| 1995-01-31 | 1,800 | 1,800 | 1,740 | 1,800 | 306,000 | 1,352.37 |
| 1995-01-30 | 1,740 | 1,800 | 1,730 | 1,770 | 364,000 | 1,329.83 |
| 1995-01-27 | 1,710 | 1,740 | 1,650 | 1,710 | 439,000 | 1,284.75 |
| 1995-01-26 | 1,700 | 1,720 | 1,680 | 1,700 | 122,000 | 1,277.24 |
| 1995-01-25 | 1,650 | 1,720 | 1,630 | 1,700 | 196,000 | 1,277.24 |
| 1995-01-24 | 1,560 | 1,600 | 1,530 | 1,600 | 33,000 | 1,202.10 |
| 1995-01-23 | 1,600 | 1,600 | 1,540 | 1,540 | 13,000 | 1,157.02 |
| 1995-01-20 | 1,600 | 1,600 | 1,600 | 1,600 | 29,000 | 1,202.10 |
| 1995-01-19 | 1,690 | 1,690 | 1,640 | 1,640 | 77,000 | 1,232.16 |
| 1995-01-18 | 1,690 | 1,730 | 1,670 | 1,680 | 273,000 | 1,262.21 |
| 1995-01-17 | 1,540 | 1,600 | 1,540 | 1,600 | 9,000 | 1,202.10 |
| 1995-01-13 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 1,142 |
| 1995-01-12 | 1,550 | 1,550 | 1,520 | 1,520 | 43,000 | 1,142 |
| 1995-01-11 | 1,570 | 1,570 | 1,550 | 1,550 | 9,000 | 1,164.54 |
| 1995-01-10 | 1,580 | 1,580 | 1,570 | 1,580 | 11,000 | 1,187.08 |
| 1995-01-09 | 1,590 | 1,590 | 1,580 | 1,580 | 9,000 | 1,187.08 |
| 1995-01-06 | 1,630 | 1,630 | 1,550 | 1,560 | 18,000 | 1,172.05 |
| 1995-01-05 | 1,630 | 1,670 | 1,630 | 1,660 | 38,000 | 1,247.18 |
| 1995-01-04 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,247.18 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株