9995 (株)グローセル 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 | 3,920 | 3,920 | 3,920 | 3,920 | 4,000 | 1,619.83 |
| 1995-12-28 | 3,920 | 3,920 | 3,920 | 3,920 | 4,000 | 1,619.83 |
| 1995-12-27 | 3,930 | 3,930 | 3,920 | 3,920 | 10,000 | 1,619.83 |
| 1995-12-26 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 1,611.57 |
| 1995-12-22 | 3,930 | 3,930 | 3,900 | 3,900 | 4,000 | 1,611.57 |
| 1995-12-21 | 3,940 | 3,940 | 3,940 | 3,940 | 2,000 | 1,628.10 |
| 1995-12-20 | 3,940 | 3,940 | 3,940 | 3,940 | 2,000 | 1,628.10 |
| 1995-12-19 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 1,640.50 |
| 1995-12-18 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 1,652.89 |
| 1995-12-13 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 1,652.89 |
| 1995-12-12 | 4,000 | 4,000 | 4,000 | 4,000 | 6,000 | 1,652.89 |
| 1995-12-11 | 4,010 | 4,010 | 4,000 | 4,000 | 6,000 | 1,652.89 |
| 1995-12-08 | 4,000 | 4,000 | 4,000 | 4,000 | 5,000 | 1,652.89 |
| 1995-12-07 | 4,050 | 4,050 | 4,000 | 4,000 | 16,000 | 1,652.89 |
| 1995-12-06 | 4,080 | 4,080 | 4,040 | 4,050 | 5,000 | 1,673.55 |
| 1995-12-04 | 4,000 | 4,000 | 3,950 | 4,000 | 10,000 | 1,652.89 |
| 1995-12-01 | 4,000 | 4,000 | 4,000 | 4,000 | 18,000 | 1,652.89 |
| 1995-11-30 | 3,990 | 3,990 | 3,990 | 3,990 | 2,000 | 1,648.76 |
| 1995-11-29 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 1,652.89 |
| 1995-11-28 | 4,040 | 4,090 | 4,040 | 4,050 | 9,000 | 1,673.55 |
| 1995-11-24 | 4,090 | 4,090 | 4,090 | 4,090 | 1,000 | 1,690.08 |
| 1995-11-22 | 4,140 | 4,140 | 4,140 | 4,140 | 1,000 | 1,710.74 |
| 1995-11-20 | 4,180 | 4,180 | 4,150 | 4,150 | 7,000 | 1,714.88 |
| 1995-11-17 | 4,180 | 4,180 | 4,180 | 4,180 | 1,000 | 1,727.27 |
| 1995-11-16 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 1,735.54 |
| 1995-11-15 | 4,250 | 4,250 | 4,230 | 4,230 | 28,000 | 1,747.93 |
| 1995-11-14 | 4,250 | 4,250 | 4,250 | 4,250 | 2,000 | 1,756.20 |
| 1995-11-13 | 4,250 | 4,250 | 4,250 | 4,250 | 2,000 | 1,756.20 |
| 1995-11-10 | 4,250 | 4,300 | 4,250 | 4,300 | 14,000 | 1,776.86 |
| 1995-11-09 | 4,250 | 4,250 | 4,250 | 4,250 | 8,000 | 1,756.20 |
| 1995-11-08 | 4,200 | 4,250 | 4,200 | 4,250 | 2,000 | 1,756.20 |
| 1995-11-07 | 4,280 | 4,280 | 4,250 | 4,280 | 3,000 | 1,768.60 |
| 1995-11-06 | 4,290 | 4,290 | 4,290 | 4,290 | 5,000 | 1,772.73 |
| 1995-11-02 | 4,230 | 4,290 | 4,150 | 4,290 | 10,000 | 1,772.73 |
| 1995-11-01 | 4,290 | 4,290 | 4,240 | 4,240 | 2,000 | 1,752.07 |
| 1995-10-31 | 4,150 | 4,300 | 4,150 | 4,300 | 14,000 | 1,776.86 |
| 1995-10-30 | 4,150 | 4,150 | 4,150 | 4,150 | 3,000 | 1,714.88 |
| 1995-10-27 | 4,100 | 4,200 | 4,100 | 4,190 | 38,000 | 1,731.40 |
| 1995-10-26 | 4,020 | 4,100 | 4,020 | 4,100 | 14,000 | 1,694.21 |
| 1995-10-25 | 4,000 | 4,010 | 4,000 | 4,000 | 6,000 | 1,652.89 |
| 1995-10-24 | 4,100 | 4,100 | 3,950 | 4,050 | 10,000 | 1,673.55 |
| 1995-10-23 | 4,050 | 4,100 | 4,050 | 4,100 | 5,000 | 1,694.21 |
| 1995-10-20 | 4,000 | 4,010 | 4,000 | 4,010 | 3,000 | 1,657.02 |
| 1995-10-19 | 3,950 | 4,000 | 3,950 | 4,000 | 5,000 | 1,652.89 |
| 1995-10-18 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 1,632.23 |
| 1995-10-17 | 3,910 | 3,950 | 3,910 | 3,950 | 3,000 | 1,632.23 |
| 1995-10-16 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 1,611.57 |
| 1995-10-13 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 1,611.57 |
| 1995-10-11 | 4,160 | 4,160 | 4,100 | 4,100 | 7,000 | 1,694.21 |
| 1995-10-09 | 4,160 | 4,160 | 4,160 | 4,160 | 3,000 | 1,719.01 |
| 1995-10-06 | 4,200 | 4,200 | 4,160 | 4,160 | 13,000 | 1,719.01 |
| 1995-10-05 | 4,190 | 4,200 | 4,150 | 4,200 | 19,000 | 1,735.54 |
| 1995-10-04 | 4,200 | 4,270 | 4,200 | 4,200 | 38,000 | 1,735.54 |
| 1995-10-03 | 4,000 | 4,190 | 4,000 | 4,140 | 37,000 | 1,710.74 |
| 1995-10-02 | 3,920 | 4,000 | 3,920 | 4,000 | 15,000 | 1,652.89 |
| 1995-09-29 | 3,900 | 3,900 | 3,860 | 3,900 | 16,000 | 1,611.57 |
| 1995-09-28 | 3,960 | 4,000 | 3,910 | 3,920 | 20,000 | 1,619.83 |
| 1995-09-27 | 3,900 | 3,950 | 3,850 | 3,910 | 33,000 | 1,615.70 |
| 1995-09-26 | 3,760 | 3,850 | 3,760 | 3,850 | 21,000 | 1,590.91 |
| 1995-09-25 | 3,760 | 3,760 | 3,760 | 3,760 | 5,000 | 1,553.72 |
| 1995-09-22 | 3,790 | 3,790 | 3,760 | 3,760 | 21,000 | 1,553.72 |
| 1995-09-21 | 3,800 | 3,800 | 3,760 | 3,790 | 3,000 | 1,566.12 |
| 1995-09-20 | 3,900 | 3,900 | 3,850 | 3,850 | 15,000 | 1,590.91 |
| 1995-09-19 | 3,950 | 3,950 | 3,850 | 3,850 | 15,000 | 1,590.91 |
| 1995-09-18 | 3,970 | 3,980 | 3,950 | 3,950 | 47,000 | 1,632.23 |
| 1995-09-14 | 3,920 | 3,920 | 3,900 | 3,900 | 9,000 | 1,611.57 |
| 1995-09-13 | 3,950 | 3,950 | 3,900 | 3,900 | 4,000 | 1,611.57 |
| 1995-09-12 | 4,150 | 4,150 | 4,000 | 4,100 | 7,000 | 1,694.21 |
| 1995-09-11 | 4,230 | 4,240 | 4,150 | 4,150 | 40,000 | 1,714.88 |
| 1995-09-08 | 4,050 | 4,360 | 3,950 | 4,240 | 155,000 | 1,752.07 |
| 1995-09-07 | 3,500 | 3,950 | 3,500 | 3,950 | 96,000 | 1,632.23 |
| 1995-09-06 | 3,430 | 3,450 | 3,400 | 3,450 | 16,000 | 1,425.62 |
| 1995-09-05 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 | 1,404.96 |
| 1995-09-04 | 3,430 | 3,430 | 3,400 | 3,400 | 4,000 | 1,404.96 |
| 1995-09-01 | 3,440 | 3,440 | 3,410 | 3,440 | 4,000 | 1,421.49 |
| 1995-08-30 | 3,440 | 3,490 | 3,440 | 3,490 | 3,000 | 1,442.15 |
| 1995-08-29 | 3,350 | 3,350 | 3,320 | 3,350 | 29,000 | 1,384.30 |
| 1995-08-28 | 3,310 | 3,370 | 3,310 | 3,350 | 16,000 | 1,384.30 |
| 1995-08-25 | 3,250 | 3,250 | 3,250 | 3,250 | 2,000 | 1,342.98 |
| 1995-08-24 | 3,170 | 3,200 | 3,170 | 3,200 | 7,000 | 1,322.31 |
| 1995-08-22 | 3,500 | 3,500 | 3,430 | 3,450 | 13,000 | 1,425.62 |
| 1995-08-21 | 3,440 | 3,500 | 3,440 | 3,500 | 3,000 | 1,446.28 |
| 1995-08-18 | 3,470 | 3,470 | 3,400 | 3,440 | 4,000 | 1,421.49 |
| 1995-08-17 | 3,440 | 3,490 | 3,440 | 3,490 | 2,000 | 1,442.15 |
| 1995-08-16 | 3,490 | 3,490 | 3,450 | 3,490 | 13,000 | 1,442.15 |
| 1995-08-15 | 3,450 | 3,490 | 3,400 | 3,490 | 13,000 | 1,442.15 |
| 1995-08-14 | 3,550 | 3,570 | 3,550 | 3,550 | 16,000 | 1,466.94 |
| 1995-08-11 | 3,500 | 3,610 | 3,500 | 3,550 | 69,000 | 1,466.94 |
| 1995-08-10 | 3,190 | 3,480 | 3,190 | 3,410 | 63,000 | 1,409.09 |
| 1995-08-09 | 3,240 | 3,240 | 3,200 | 3,200 | 4,000 | 1,322.31 |
| 1995-08-08 | 3,210 | 3,240 | 3,200 | 3,240 | 5,000 | 1,338.84 |
| 1995-08-07 | 3,260 | 3,260 | 3,260 | 3,260 | 6,000 | 1,347.11 |
| 1995-08-04 | 3,180 | 3,240 | 3,180 | 3,200 | 22,000 | 1,322.31 |
| 1995-08-03 | 2,910 | 3,100 | 2,910 | 3,100 | 16,000 | 1,280.99 |
| 1995-08-02 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 1,198.35 |
| 1995-08-01 | 2,950 | 2,950 | 2,900 | 2,900 | 6,000 | 1,198.35 |
| 1995-07-31 | 3,000 | 3,000 | 2,900 | 2,900 | 7,000 | 1,198.35 |
| 1995-07-28 | 3,100 | 3,100 | 3,000 | 3,000 | 3,000 | 1,239.67 |
| 1995-07-27 | 3,050 | 3,100 | 3,050 | 3,100 | 5,000 | 1,280.99 |
| 1995-07-26 | 3,000 | 3,000 | 2,930 | 3,000 | 15,000 | 1,239.67 |
| 1995-07-25 | 3,000 | 3,030 | 3,000 | 3,000 | 16,000 | 1,239.67 |
| 1995-07-24 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 1,239.67 |
| 1995-07-21 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,239.67 |
| 1995-07-19 | 3,150 | 3,180 | 3,050 | 3,050 | 5,000 | 1,260.33 |
| 1995-07-18 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 | 1,322.31 |
| 1995-07-17 | 3,160 | 3,180 | 3,110 | 3,180 | 9,000 | 1,314.05 |
| 1995-07-14 | 3,150 | 3,180 | 3,100 | 3,180 | 27,000 | 1,314.05 |
| 1995-07-13 | 3,050 | 3,180 | 3,050 | 3,150 | 54,000 | 1,301.65 |
| 1995-07-12 | 2,990 | 3,100 | 2,990 | 3,000 | 59,000 | 1,239.67 |
| 1995-07-11 | 2,850 | 3,000 | 2,850 | 3,000 | 33,000 | 1,239.67 |
| 1995-07-10 | 2,810 | 2,920 | 2,810 | 2,850 | 35,000 | 1,177.69 |
| 1995-07-07 | 2,810 | 2,930 | 2,810 | 2,850 | 51,000 | 1,177.69 |
| 1995-07-06 | 2,700 | 2,800 | 2,700 | 2,800 | 19,000 | 1,157.02 |
| 1995-07-05 | 2,640 | 2,700 | 2,640 | 2,700 | 4,000 | 1,115.70 |
| 1995-07-03 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 1,095.04 |
| 1995-06-29 | 2,700 | 2,730 | 2,700 | 2,730 | 5,000 | 1,128.10 |
| 1995-06-28 | 2,690 | 2,690 | 2,690 | 2,690 | 2,000 | 1,111.57 |
| 1995-06-27 | 2,740 | 2,740 | 2,670 | 2,700 | 10,000 | 1,115.70 |
| 1995-06-26 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 1,119.83 |
| 1995-06-23 | 2,650 | 2,760 | 2,650 | 2,710 | 6,000 | 1,119.83 |
| 1995-06-22 | 2,520 | 2,600 | 2,520 | 2,600 | 4,000 | 1,074.38 |
| 1995-06-21 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,033.06 |
| 1995-06-19 | 2,500 | 2,510 | 2,500 | 2,510 | 2,000 | 1,037.19 |
| 1995-06-16 | 2,590 | 2,590 | 2,500 | 2,500 | 6,000 | 1,033.06 |
| 1995-06-15 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,074.38 |
| 1995-06-14 | 2,610 | 2,610 | 2,610 | 2,610 | 3,000 | 1,078.51 |
| 1995-06-13 | 2,620 | 2,620 | 2,600 | 2,610 | 14,000 | 1,078.51 |
| 1995-06-12 | 2,620 | 2,620 | 2,590 | 2,600 | 7,000 | 1,074.38 |
| 1995-06-09 | 2,610 | 2,610 | 2,610 | 2,610 | 2,000 | 1,078.51 |
| 1995-06-08 | 2,610 | 2,610 | 2,570 | 2,600 | 45,000 | 1,074.38 |
| 1995-06-07 | 2,610 | 2,610 | 2,610 | 2,610 | 3,000 | 1,078.51 |
| 1995-06-06 | 2,630 | 2,630 | 2,610 | 2,610 | 11,000 | 1,078.51 |
| 1995-06-05 | 2,620 | 2,620 | 2,620 | 2,620 | 4,000 | 1,082.64 |
| 1995-06-02 | 2,620 | 2,620 | 2,610 | 2,620 | 6,000 | 1,082.64 |
| 1995-06-01 | 2,630 | 2,630 | 2,620 | 2,620 | 8,000 | 1,082.64 |
| 1995-05-31 | 2,650 | 2,650 | 2,630 | 2,630 | 7,000 | 1,086.78 |
| 1995-05-30 | 2,630 | 2,670 | 2,630 | 2,670 | 2,000 | 1,103.31 |
| 1995-05-29 | 2,600 | 2,630 | 2,600 | 2,630 | 9,000 | 1,086.78 |
| 1995-05-26 | 2,500 | 2,590 | 2,500 | 2,590 | 9,000 | 1,070.25 |
| 1995-05-25 | 2,600 | 2,600 | 2,510 | 2,510 | 4,000 | 1,037.19 |
| 1995-05-24 | 2,560 | 2,600 | 2,560 | 2,600 | 25,000 | 1,074.38 |
| 1995-05-23 | 2,430 | 2,600 | 2,430 | 2,600 | 8,000 | 1,074.38 |
| 1995-05-22 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 1,008.26 |
| 1995-05-19 | 2,410 | 2,480 | 2,370 | 2,480 | 4,000 | 1,024.79 |
| 1995-05-18 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 | 1,028.93 |
| 1995-05-17 | 2,490 | 2,490 | 2,400 | 2,490 | 4,000 | 1,028.93 |
| 1995-05-16 | 2,500 | 2,510 | 2,500 | 2,510 | 4,000 | 1,037.19 |
| 1995-05-15 | 2,530 | 2,530 | 2,480 | 2,520 | 15,000 | 1,041.32 |
| 1995-05-12 | 2,520 | 2,550 | 2,510 | 2,530 | 4,000 | 1,045.45 |
| 1995-05-11 | 2,530 | 2,530 | 2,500 | 2,500 | 4,000 | 1,033.06 |
| 1995-05-10 | 2,560 | 2,560 | 2,500 | 2,500 | 7,000 | 1,033.06 |
| 1995-05-09 | 2,550 | 2,600 | 2,550 | 2,560 | 5,000 | 1,057.85 |
| 1995-05-08 | 2,650 | 2,650 | 2,600 | 2,600 | 2,000 | 1,074.38 |
| 1995-05-02 | 2,700 | 2,700 | 2,650 | 2,650 | 15,000 | 1,095.04 |
| 1995-05-01 | 2,550 | 2,650 | 2,550 | 2,650 | 7,000 | 1,095.04 |
| 1995-04-28 | 2,340 | 2,400 | 2,340 | 2,400 | 7,000 | 991.74 |
| 1995-04-27 | 2,380 | 2,380 | 2,380 | 2,380 | 4,000 | 983.47 |
| 1995-04-26 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 983.47 |
| 1995-04-25 | 2,370 | 2,400 | 2,370 | 2,400 | 3,000 | 991.74 |
| 1995-04-24 | 2,420 | 2,420 | 2,370 | 2,370 | 2,000 | 979.34 |
| 1995-04-21 | 2,340 | 2,340 | 2,330 | 2,340 | 7,000 | 966.94 |
| 1995-04-19 | 2,420 | 2,420 | 2,420 | 2,420 | 21,000 | 1,000 |
| 1995-04-18 | 2,360 | 2,420 | 2,360 | 2,420 | 6,000 | 1,000 |
| 1995-04-14 | 2,450 | 2,450 | 2,400 | 2,400 | 3,000 | 991.74 |
| 1995-04-12 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 1,012.40 |
| 1995-04-10 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 1,012.40 |
| 1995-04-07 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 1,012.40 |
| 1995-04-06 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 1,012.40 |
| 1995-04-05 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 1,012.40 |
| 1995-04-04 | 2,430 | 2,450 | 2,430 | 2,450 | 6,000 | 1,012.40 |
| 1995-04-03 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 1,004.13 |
| 1995-03-31 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 1,008.26 |
| 1995-03-30 | 2,430 | 2,430 | 2,430 | 2,430 | 5,000 | 1,004.13 |
| 1995-03-29 | 2,430 | 2,430 | 2,430 | 2,430 | 7,000 | 1,004.13 |
| 1995-03-28 | 2,390 | 2,430 | 2,390 | 2,430 | 5,000 | 1,004.13 |
| 1995-03-27 | 2,500 | 2,650 | 2,500 | 2,650 | 6,000 | 995.49 |
| 1995-03-23 | 2,600 | 2,600 | 2,500 | 2,500 | 7,000 | 939.14 |
| 1995-03-20 | 2,650 | 2,690 | 2,650 | 2,690 | 2,000 | 1,010.52 |
| 1995-03-16 | 2,790 | 2,790 | 2,790 | 2,790 | 4,000 | 1,048.08 |
| 1995-03-07 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,089.41 |
| 1995-03-06 | 2,960 | 2,960 | 2,960 | 2,960 | 12,000 | 1,111.95 |
| 1995-03-03 | 2,910 | 2,960 | 2,910 | 2,960 | 6,000 | 1,111.95 |
| 1995-03-02 | 2,850 | 2,900 | 2,850 | 2,900 | 16,000 | 1,089.41 |
| 1995-03-01 | 2,730 | 2,830 | 2,730 | 2,800 | 19,000 | 1,051.84 |
| 1995-02-28 | 2,730 | 2,730 | 2,730 | 2,730 | 3,000 | 1,025.54 |
| 1995-02-27 | 2,730 | 2,730 | 2,730 | 2,730 | 4,000 | 1,025.54 |
| 1995-02-24 | 2,730 | 2,730 | 2,600 | 2,600 | 7,000 | 976.71 |
| 1995-02-23 | 2,780 | 2,780 | 2,670 | 2,720 | 9,000 | 1,021.79 |
| 1995-02-22 | 2,750 | 2,780 | 2,750 | 2,780 | 5,000 | 1,044.33 |
| 1995-02-21 | 2,720 | 2,750 | 2,720 | 2,750 | 7,000 | 1,033.06 |
| 1995-02-20 | 2,720 | 2,720 | 2,720 | 2,720 | 3,000 | 1,021.79 |
| 1995-02-17 | 2,690 | 2,710 | 2,690 | 2,700 | 10,000 | 1,014.27 |
| 1995-02-16 | 2,710 | 2,710 | 2,710 | 2,710 | 3,000 | 1,018.03 |
| 1995-02-15 | 2,710 | 2,710 | 2,710 | 2,710 | 4,000 | 1,018.03 |
| 1995-02-14 | 2,710 | 2,710 | 2,700 | 2,700 | 5,000 | 1,014.27 |
| 1995-02-13 | 2,710 | 2,710 | 2,700 | 2,710 | 7,000 | 1,018.03 |
| 1995-02-10 | 2,800 | 2,800 | 2,710 | 2,750 | 9,000 | 1,033.06 |
| 1995-02-09 | 2,810 | 2,840 | 2,770 | 2,810 | 11,000 | 1,055.60 |
| 1995-02-08 | 2,710 | 2,710 | 2,710 | 2,710 | 5,000 | 1,018.03 |
| 1995-02-07 | 2,820 | 2,820 | 2,750 | 2,750 | 2,000 | 1,033.06 |
| 1995-02-03 | 2,850 | 2,850 | 2,850 | 2,850 | 10,000 | 1,070.62 |
| 1995-02-02 | 2,650 | 2,840 | 2,650 | 2,840 | 7,000 | 1,066.87 |
| 1995-02-01 | 2,610 | 2,690 | 2,600 | 2,600 | 20,000 | 976.71 |
| 1995-01-31 | 2,700 | 2,750 | 2,660 | 2,720 | 50,000 | 1,021.79 |
| 1995-01-30 | 2,800 | 2,800 | 2,700 | 2,740 | 9,000 | 1,029.30 |
| 1995-01-27 | 2,800 | 2,850 | 2,700 | 2,850 | 10,000 | 1,070.62 |
| 1995-01-26 | 2,800 | 2,800 | 2,750 | 2,800 | 8,000 | 1,051.84 |
| 1995-01-25 | 2,850 | 2,850 | 2,800 | 2,800 | 8,000 | 1,051.84 |
| 1995-01-24 | 2,760 | 2,850 | 2,760 | 2,850 | 7,000 | 1,070.62 |
| 1995-01-23 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 1,051.84 |
| 1995-01-20 | 2,980 | 2,990 | 2,900 | 2,900 | 16,000 | 1,089.41 |
| 1995-01-19 | 3,100 | 3,100 | 3,000 | 3,000 | 12,000 | 1,126.97 |
| 1995-01-18 | 3,200 | 3,200 | 3,150 | 3,150 | 6,000 | 1,183.32 |
| 1995-01-17 | 3,220 | 3,220 | 3,200 | 3,200 | 6,000 | 1,202.10 |
| 1995-01-13 | 3,250 | 3,270 | 3,200 | 3,270 | 21,000 | 1,228.40 |
| 1995-01-12 | 3,260 | 3,380 | 3,200 | 3,250 | 178,000 | 1,220.89 |
| 1995-01-11 | 3,260 | 3,280 | 3,180 | 3,250 | 41,000 | 1,220.89 |
| 1995-01-10 | 3,190 | 3,250 | 3,150 | 3,250 | 43,000 | 1,220.89 |
| 1995-01-09 | 3,150 | 3,200 | 3,130 | 3,200 | 32,000 | 1,202.10 |
| 1995-01-06 | 3,080 | 3,120 | 3,080 | 3,120 | 20,000 | 1,172.05 |
| 1995-01-05 | 3,170 | 3,170 | 3,100 | 3,110 | 14,000 | 1,168.29 |
| 1995-01-04 | 3,200 | 3,230 | 3,150 | 3,150 | 6,000 | 1,183.32 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
