3593 (株)ホギメディカル 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 | 4,750 | 4,750 | 4,680 | 4,750 | 4,600 | 2,375 |
| 1995-12-28 | 4,650 | 4,750 | 4,650 | 4,750 | 12,500 | 2,375 |
| 1995-12-27 | 4,750 | 4,770 | 4,750 | 4,750 | 4,900 | 2,375 |
| 1995-12-26 | 4,600 | 4,700 | 4,600 | 4,700 | 5,200 | 2,350 |
| 1995-12-25 | 4,670 | 4,700 | 4,640 | 4,640 | 20,800 | 2,320 |
| 1995-12-22 | 4,660 | 4,670 | 4,660 | 4,670 | 4,700 | 2,335 |
| 1995-12-21 | 4,610 | 4,700 | 4,560 | 4,700 | 23,600 | 2,350 |
| 1995-12-20 | 4,700 | 4,700 | 4,660 | 4,660 | 8,500 | 2,330 |
| 1995-12-19 | 4,690 | 4,690 | 4,600 | 4,650 | 10,600 | 2,325 |
| 1995-12-18 | 4,670 | 4,670 | 4,600 | 4,670 | 7,000 | 2,335 |
| 1995-12-15 | 4,690 | 4,690 | 4,680 | 4,680 | 8,500 | 2,340 |
| 1995-12-14 | 4,690 | 4,720 | 4,680 | 4,690 | 6,100 | 2,345 |
| 1995-12-13 | 4,730 | 4,780 | 4,700 | 4,720 | 8,100 | 2,360 |
| 1995-12-12 | 4,790 | 4,790 | 4,750 | 4,780 | 7,000 | 2,390 |
| 1995-12-11 | 4,800 | 4,820 | 4,780 | 4,790 | 10,900 | 2,395 |
| 1995-12-08 | 4,790 | 4,820 | 4,790 | 4,820 | 2,700 | 2,410 |
| 1995-12-07 | 4,800 | 4,840 | 4,800 | 4,830 | 14,200 | 2,415 |
| 1995-12-06 | 4,820 | 4,850 | 4,800 | 4,830 | 13,600 | 2,415 |
| 1995-12-05 | 4,800 | 4,820 | 4,800 | 4,820 | 7,800 | 2,410 |
| 1995-12-04 | 4,950 | 4,950 | 4,760 | 4,760 | 18,700 | 2,380 |
| 1995-12-01 | 4,800 | 4,850 | 4,800 | 4,800 | 26,400 | 2,400 |
| 1995-11-30 | 4,810 | 4,830 | 4,800 | 4,810 | 21,100 | 2,405 |
| 1995-11-29 | 4,800 | 4,830 | 4,800 | 4,830 | 1,900 | 2,415 |
| 1995-11-28 | 4,770 | 4,800 | 4,770 | 4,800 | 3,300 | 2,400 |
| 1995-11-27 | 4,860 | 4,860 | 4,760 | 4,760 | 6,000 | 2,380 |
| 1995-11-24 | 4,850 | 4,850 | 4,810 | 4,810 | 3,100 | 2,405 |
| 1995-11-22 | 4,840 | 4,850 | 4,830 | 4,830 | 5,700 | 2,415 |
| 1995-11-21 | 4,810 | 4,850 | 4,800 | 4,850 | 6,400 | 2,425 |
| 1995-11-20 | 4,800 | 4,820 | 4,780 | 4,810 | 13,800 | 2,405 |
| 1995-11-17 | 4,730 | 4,750 | 4,690 | 4,750 | 25,500 | 2,375 |
| 1995-11-16 | 4,670 | 4,700 | 4,670 | 4,680 | 4,900 | 2,340 |
| 1995-11-15 | 4,700 | 4,710 | 4,650 | 4,700 | 41,300 | 2,350 |
| 1995-11-14 | 4,700 | 4,720 | 4,700 | 4,700 | 2,400 | 2,350 |
| 1995-11-13 | 4,680 | 4,700 | 4,680 | 4,700 | 15,900 | 2,350 |
| 1995-11-10 | 4,680 | 4,710 | 4,680 | 4,700 | 21,400 | 2,350 |
| 1995-11-09 | 4,690 | 4,720 | 4,690 | 4,710 | 25,500 | 2,355 |
| 1995-11-08 | 4,720 | 4,720 | 4,680 | 4,680 | 41,700 | 2,340 |
| 1995-11-07 | 4,690 | 4,800 | 4,690 | 4,720 | 115,700 | 2,360 |
| 1995-11-06 | 4,670 | 4,690 | 4,650 | 4,690 | 95,400 | 2,345 |
| 1995-11-02 | 4,690 | 4,690 | 4,600 | 4,620 | 13,700 | 2,310 |
| 1995-11-01 | 4,680 | 4,680 | 4,600 | 4,620 | 9,000 | 2,310 |
| 1995-10-31 | 4,650 | 4,700 | 4,650 | 4,680 | 8,100 | 2,340 |
| 1995-10-30 | 4,560 | 4,700 | 4,560 | 4,700 | 8,700 | 2,350 |
| 1995-10-27 | 4,590 | 4,620 | 4,590 | 4,590 | 7,400 | 2,295 |
| 1995-10-26 | 4,620 | 4,620 | 4,580 | 4,590 | 11,900 | 2,295 |
| 1995-10-25 | 4,610 | 4,630 | 4,610 | 4,620 | 5,900 | 2,310 |
| 1995-10-24 | 4,630 | 4,650 | 4,600 | 4,630 | 20,800 | 2,315 |
| 1995-10-23 | 4,620 | 4,650 | 4,600 | 4,630 | 17,300 | 2,315 |
| 1995-10-20 | 4,670 | 4,720 | 4,600 | 4,640 | 75,700 | 2,320 |
| 1995-10-19 | 4,670 | 4,720 | 4,660 | 4,670 | 100,600 | 2,335 |
| 1995-10-18 | 4,700 | 4,720 | 4,670 | 4,720 | 21,900 | 2,360 |
| 1995-10-17 | 4,630 | 4,710 | 4,630 | 4,700 | 23,200 | 2,350 |
| 1995-10-16 | 4,630 | 4,630 | 4,560 | 4,630 | 22,400 | 2,315 |
| 1995-10-13 | 4,660 | 4,690 | 4,550 | 4,640 | 39,000 | 2,320 |
| 1995-10-12 | 4,700 | 4,700 | 4,640 | 4,660 | 12,900 | 2,330 |
| 1995-10-11 | 4,680 | 4,780 | 4,680 | 4,700 | 7,200 | 2,350 |
| 1995-10-09 | 4,590 | 4,640 | 4,560 | 4,640 | 15,500 | 2,320 |
| 1995-10-06 | 4,530 | 4,650 | 4,530 | 4,590 | 15,100 | 2,295 |
| 1995-10-05 | 4,530 | 4,550 | 4,510 | 4,550 | 10,400 | 2,275 |
| 1995-10-04 | 4,500 | 4,530 | 4,400 | 4,530 | 20,200 | 2,265 |
| 1995-10-03 | 4,410 | 4,450 | 4,360 | 4,400 | 16,400 | 2,200 |
| 1995-10-02 | 4,320 | 4,400 | 4,320 | 4,360 | 12,100 | 2,180 |
| 1995-09-29 | 4,460 | 4,460 | 4,380 | 4,410 | 11,100 | 2,205 |
| 1995-09-28 | 4,280 | 4,500 | 4,270 | 4,500 | 12,900 | 2,250 |
| 1995-09-27 | 4,400 | 4,400 | 4,330 | 4,350 | 2,800 | 2,175 |
| 1995-09-26 | 4,260 | 4,350 | 4,260 | 4,350 | 7,700 | 2,175 |
| 1995-09-25 | 4,310 | 4,350 | 4,310 | 4,320 | 3,100 | 2,160 |
| 1995-09-22 | 4,400 | 4,400 | 4,300 | 4,350 | 6,500 | 2,175 |
| 1995-09-21 | 4,330 | 4,380 | 4,300 | 4,380 | 7,500 | 2,190 |
| 1995-09-20 | 4,530 | 4,530 | 4,380 | 4,380 | 24,100 | 2,190 |
| 1995-09-19 | 4,300 | 4,400 | 4,250 | 4,380 | 35,600 | 2,190 |
| 1995-09-18 | 4,150 | 4,230 | 4,150 | 4,200 | 7,700 | 2,100 |
| 1995-09-14 | 4,100 | 4,150 | 4,050 | 4,150 | 10,100 | 2,075 |
| 1995-09-13 | 4,150 | 4,150 | 4,100 | 4,120 | 8,500 | 2,060 |
| 1995-09-12 | 4,100 | 4,170 | 4,100 | 4,150 | 7,100 | 2,075 |
| 1995-09-11 | 4,180 | 4,180 | 4,100 | 4,100 | 23,700 | 2,050 |
| 1995-09-08 | 4,160 | 4,200 | 4,160 | 4,200 | 16,100 | 2,100 |
| 1995-09-07 | 4,160 | 4,180 | 4,160 | 4,160 | 17,400 | 2,080 |
| 1995-09-06 | 4,170 | 4,180 | 4,160 | 4,170 | 13,400 | 2,085 |
| 1995-09-05 | 4,150 | 4,170 | 4,140 | 4,170 | 24,500 | 2,085 |
| 1995-09-04 | 4,100 | 4,110 | 4,060 | 4,070 | 44,600 | 2,035 |
| 1995-09-01 | 4,100 | 4,120 | 4,070 | 4,080 | 7,900 | 2,040 |
| 1995-08-31 | 4,060 | 4,100 | 4,060 | 4,100 | 13,500 | 2,050 |
| 1995-08-30 | 4,160 | 4,160 | 4,010 | 4,100 | 20,800 | 2,050 |
| 1995-08-29 | 4,240 | 4,240 | 4,150 | 4,160 | 63,100 | 2,080 |
| 1995-08-28 | 4,230 | 4,300 | 4,220 | 4,290 | 11,800 | 2,145 |
| 1995-08-25 | 4,300 | 4,340 | 4,300 | 4,330 | 9,800 | 2,165 |
| 1995-08-24 | 4,300 | 4,300 | 4,220 | 4,300 | 9,800 | 2,150 |
| 1995-08-23 | 4,290 | 4,300 | 4,240 | 4,300 | 29,300 | 2,150 |
| 1995-08-22 | 4,250 | 4,300 | 4,220 | 4,300 | 16,600 | 2,150 |
| 1995-08-21 | 4,200 | 4,250 | 4,200 | 4,250 | 124,000 | 2,125 |
| 1995-08-18 | 4,190 | 4,210 | 4,140 | 4,200 | 120,800 | 2,100 |
| 1995-08-17 | 4,200 | 4,200 | 4,050 | 4,180 | 8,400 | 2,090 |
| 1995-08-16 | 3,980 | 4,180 | 3,980 | 4,180 | 39,600 | 2,090 |
| 1995-08-15 | 3,920 | 4,000 | 3,920 | 4,000 | 19,400 | 2,000 |
| 1995-08-14 | 3,920 | 4,000 | 3,920 | 3,920 | 3,800 | 1,960 |
| 1995-08-11 | 4,000 | 4,000 | 3,900 | 3,960 | 15,300 | 1,980 |
| 1995-08-10 | 3,920 | 4,000 | 3,920 | 4,000 | 17,900 | 2,000 |
| 1995-08-09 | 3,900 | 3,950 | 3,900 | 3,920 | 5,000 | 1,960 |
| 1995-08-08 | 3,900 | 3,940 | 3,900 | 3,940 | 2,400 | 1,970 |
| 1995-08-07 | 3,990 | 3,990 | 3,900 | 3,950 | 3,300 | 1,975 |
| 1995-08-04 | 3,870 | 3,960 | 3,870 | 3,940 | 15,900 | 1,970 |
| 1995-08-03 | 3,860 | 3,950 | 3,860 | 3,950 | 5,400 | 1,975 |
| 1995-08-02 | 3,890 | 3,900 | 3,830 | 3,880 | 18,200 | 1,940 |
| 1995-08-01 | 3,900 | 3,900 | 3,810 | 3,890 | 9,100 | 1,945 |
| 1995-07-31 | 3,800 | 3,900 | 3,800 | 3,900 | 3,200 | 1,950 |
| 1995-07-28 | 3,800 | 3,850 | 3,800 | 3,800 | 8,400 | 1,900 |
| 1995-07-27 | 3,830 | 3,880 | 3,800 | 3,880 | 23,500 | 1,940 |
| 1995-07-26 | 3,860 | 3,950 | 3,830 | 3,830 | 17,200 | 1,915 |
| 1995-07-25 | 3,880 | 3,950 | 3,850 | 3,950 | 17,600 | 1,975 |
| 1995-07-24 | 3,960 | 3,960 | 3,880 | 3,880 | 11,000 | 1,940 |
| 1995-07-21 | 3,800 | 3,960 | 3,800 | 3,960 | 8,400 | 1,980 |
| 1995-07-20 | 3,880 | 3,960 | 3,810 | 3,810 | 17,700 | 1,905 |
| 1995-07-19 | 3,880 | 3,880 | 3,800 | 3,850 | 3,300 | 1,925 |
| 1995-07-18 | 3,890 | 3,900 | 3,850 | 3,860 | 36,600 | 1,930 |
| 1995-07-17 | 3,880 | 3,920 | 3,880 | 3,880 | 4,400 | 1,940 |
| 1995-07-14 | 3,900 | 3,900 | 3,850 | 3,850 | 16,500 | 1,925 |
| 1995-07-13 | 3,810 | 3,880 | 3,810 | 3,880 | 4,100 | 1,940 |
| 1995-07-12 | 3,950 | 3,950 | 3,780 | 3,780 | 4,300 | 1,890 |
| 1995-07-11 | 3,860 | 3,900 | 3,750 | 3,900 | 10,300 | 1,950 |
| 1995-07-10 | 3,950 | 3,950 | 3,900 | 3,900 | 21,300 | 1,950 |
| 1995-07-07 | 3,920 | 4,040 | 3,900 | 3,900 | 32,800 | 1,950 |
| 1995-07-06 | 3,880 | 3,920 | 3,850 | 3,920 | 24,100 | 1,960 |
| 1995-07-05 | 3,740 | 3,840 | 3,730 | 3,840 | 48,500 | 1,920 |
| 1995-07-04 | 3,750 | 3,750 | 3,700 | 3,700 | 19,500 | 1,850 |
| 1995-07-03 | 3,730 | 3,730 | 3,620 | 3,680 | 14,300 | 1,840 |
| 1995-06-30 | 3,700 | 3,700 | 3,620 | 3,700 | 17,700 | 1,850 |
| 1995-06-29 | 3,700 | 3,700 | 3,600 | 3,700 | 12,200 | 1,850 |
| 1995-06-28 | 3,700 | 3,700 | 3,600 | 3,700 | 26,200 | 1,850 |
| 1995-06-27 | 3,550 | 3,650 | 3,550 | 3,650 | 21,300 | 1,825 |
| 1995-06-26 | 3,500 | 3,590 | 3,490 | 3,550 | 15,200 | 1,775 |
| 1995-06-23 | 3,450 | 3,480 | 3,400 | 3,470 | 19,500 | 1,735 |
| 1995-06-22 | 3,500 | 3,500 | 3,400 | 3,430 | 9,600 | 1,715 |
| 1995-06-21 | 3,400 | 3,450 | 3,400 | 3,450 | 10,700 | 1,725 |
| 1995-06-20 | 3,600 | 3,600 | 3,450 | 3,450 | 16,700 | 1,725 |
| 1995-06-19 | 3,450 | 3,450 | 3,440 | 3,440 | 4,400 | 1,720 |
| 1995-06-16 | 3,440 | 3,490 | 3,400 | 3,480 | 6,500 | 1,740 |
| 1995-06-15 | 3,400 | 3,450 | 3,400 | 3,450 | 3,800 | 1,725 |
| 1995-06-14 | 3,400 | 3,450 | 3,390 | 3,450 | 19,100 | 1,725 |
| 1995-06-13 | 3,400 | 3,450 | 3,400 | 3,410 | 4,000 | 1,705 |
| 1995-06-12 | 3,400 | 3,450 | 3,400 | 3,400 | 12,100 | 1,700 |
| 1995-06-09 | 3,450 | 3,450 | 3,400 | 3,400 | 1,000 | 1,700 |
| 1995-06-08 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 1,725 |
| 1995-06-07 | 3,450 | 3,500 | 3,450 | 3,500 | 5,900 | 1,750 |
| 1995-06-06 | 3,550 | 3,550 | 3,460 | 3,500 | 4,600 | 1,750 |
| 1995-06-05 | 3,640 | 3,640 | 3,600 | 3,600 | 7,600 | 1,800 |
| 1995-06-02 | 3,690 | 3,690 | 3,610 | 3,640 | 15,800 | 1,820 |
| 1995-06-01 | 3,640 | 3,650 | 3,580 | 3,600 | 6,700 | 1,800 |
| 1995-05-31 | 3,450 | 3,650 | 3,400 | 3,650 | 11,100 | 1,825 |
| 1995-05-30 | 3,500 | 3,500 | 3,400 | 3,400 | 4,000 | 1,700 |
| 1995-05-29 | 3,400 | 3,510 | 3,400 | 3,510 | 2,300 | 1,755 |
| 1995-05-26 | 3,400 | 3,450 | 3,380 | 3,450 | 3,600 | 1,725 |
| 1995-05-25 | 3,600 | 3,600 | 3,470 | 3,470 | 3,900 | 1,735 |
| 1995-05-24 | 3,550 | 3,550 | 3,480 | 3,550 | 2,000 | 1,775 |
| 1995-05-23 | 3,600 | 3,600 | 3,560 | 3,600 | 11,400 | 1,800 |
| 1995-05-22 | 3,700 | 3,700 | 3,560 | 3,560 | 7,400 | 1,780 |
| 1995-05-19 | 3,560 | 3,700 | 3,550 | 3,550 | 3,800 | 1,775 |
| 1995-05-18 | 3,700 | 3,700 | 3,550 | 3,550 | 5,700 | 1,775 |
| 1995-05-17 | 3,550 | 3,600 | 3,550 | 3,550 | 9,000 | 1,775 |
| 1995-05-16 | 3,550 | 3,600 | 3,550 | 3,550 | 12,100 | 1,775 |
| 1995-05-15 | 3,750 | 3,750 | 3,500 | 3,500 | 5,700 | 1,750 |
| 1995-05-12 | 3,780 | 3,780 | 3,750 | 3,750 | 7,700 | 1,875 |
| 1995-05-11 | 3,800 | 3,800 | 3,770 | 3,770 | 10,500 | 1,885 |
| 1995-05-10 | 3,810 | 3,820 | 3,800 | 3,800 | 2,800 | 1,900 |
| 1995-05-09 | 3,770 | 3,860 | 3,770 | 3,860 | 15,800 | 1,930 |
| 1995-05-08 | 3,880 | 3,880 | 3,800 | 3,870 | 20,300 | 1,935 |
| 1995-05-02 | 3,750 | 3,800 | 3,710 | 3,790 | 31,200 | 1,895 |
| 1995-05-01 | 3,660 | 3,730 | 3,660 | 3,700 | 14,700 | 1,850 |
| 1995-04-28 | 3,650 | 3,700 | 3,650 | 3,700 | 22,700 | 1,850 |
| 1995-04-27 | 3,700 | 3,710 | 3,650 | 3,680 | 49,200 | 1,840 |
| 1995-04-26 | 3,650 | 3,700 | 3,650 | 3,700 | 23,200 | 1,850 |
| 1995-04-25 | 3,650 | 3,690 | 3,630 | 3,690 | 34,500 | 1,845 |
| 1995-04-24 | 3,740 | 3,740 | 3,650 | 3,690 | 22,200 | 1,845 |
| 1995-04-21 | 3,520 | 3,700 | 3,520 | 3,690 | 15,100 | 1,845 |
| 1995-04-20 | 3,500 | 3,580 | 3,500 | 3,540 | 15,000 | 1,770 |
| 1995-04-19 | 3,390 | 3,450 | 3,380 | 3,420 | 10,700 | 1,710 |
| 1995-04-18 | 3,500 | 3,500 | 3,380 | 3,380 | 5,700 | 1,690 |
| 1995-04-17 | 3,400 | 3,400 | 3,380 | 3,380 | 2,300 | 1,690 |
| 1995-04-14 | 3,390 | 3,400 | 3,380 | 3,400 | 21,000 | 1,700 |
| 1995-04-13 | 3,410 | 3,410 | 3,380 | 3,390 | 5,400 | 1,695 |
| 1995-04-12 | 3,430 | 3,430 | 3,380 | 3,430 | 6,000 | 1,715 |
| 1995-04-11 | 3,420 | 3,450 | 3,420 | 3,450 | 1,300 | 1,725 |
| 1995-04-10 | 3,460 | 3,460 | 3,440 | 3,450 | 10,700 | 1,725 |
| 1995-04-07 | 3,450 | 3,460 | 3,450 | 3,460 | 4,500 | 1,730 |
| 1995-04-06 | 3,480 | 3,480 | 3,460 | 3,480 | 5,200 | 1,740 |
| 1995-04-05 | 3,480 | 3,490 | 3,480 | 3,490 | 22,700 | 1,745 |
| 1995-04-04 | 3,480 | 3,520 | 3,460 | 3,480 | 25,400 | 1,740 |
| 1995-04-03 | 3,450 | 3,480 | 3,450 | 3,480 | 3,100 | 1,740 |
| 1995-03-31 | 3,500 | 3,550 | 3,470 | 3,500 | 18,900 | 1,750 |
| 1995-03-30 | 3,500 | 3,500 | 3,450 | 3,450 | 4,500 | 1,725 |
| 1995-03-29 | 3,480 | 3,500 | 3,470 | 3,480 | 5,000 | 1,740 |
| 1995-03-28 | 3,440 | 3,540 | 3,400 | 3,480 | 10,000 | 1,740 |
| 1995-03-27 | 3,460 | 3,500 | 3,440 | 3,460 | 80,900 | 1,730 |
| 1995-03-24 | 3,600 | 3,600 | 3,480 | 3,480 | 80,900 | 1,740 |
| 1995-03-23 | 3,670 | 3,670 | 3,600 | 3,600 | 7,600 | 1,800 |
| 1995-03-22 | 3,700 | 3,700 | 3,650 | 3,660 | 20,000 | 1,830 |
| 1995-03-20 | 3,700 | 3,710 | 3,700 | 3,700 | 31,700 | 1,850 |
| 1995-03-17 | 3,710 | 3,710 | 3,700 | 3,710 | 10,700 | 1,855 |
| 1995-03-16 | 3,720 | 3,750 | 3,700 | 3,710 | 1,200 | 1,855 |
| 1995-03-15 | 3,750 | 3,750 | 3,700 | 3,720 | 6,200 | 1,860 |
| 1995-03-14 | 3,760 | 3,790 | 3,750 | 3,750 | 16,100 | 1,875 |
| 1995-03-13 | 3,760 | 3,790 | 3,760 | 3,790 | 3,600 | 1,895 |
| 1995-03-10 | 3,850 | 3,850 | 3,780 | 3,780 | 22,300 | 1,890 |
| 1995-03-09 | 3,850 | 3,890 | 3,850 | 3,850 | 5,700 | 1,925 |
| 1995-03-08 | 3,900 | 3,900 | 3,850 | 3,850 | 16,400 | 1,925 |
| 1995-03-07 | 3,900 | 3,930 | 3,900 | 3,930 | 7,400 | 1,965 |
| 1995-03-06 | 3,940 | 3,940 | 3,850 | 3,900 | 21,200 | 1,950 |
| 1995-03-03 | 3,950 | 3,950 | 3,870 | 3,940 | 8,600 | 1,970 |
| 1995-03-02 | 3,950 | 3,950 | 3,900 | 3,900 | 12,800 | 1,950 |
| 1995-03-01 | 3,920 | 3,920 | 3,800 | 3,800 | 16,800 | 1,900 |
| 1995-02-28 | 3,770 | 3,810 | 3,770 | 3,770 | 10,300 | 1,885 |
| 1995-02-27 | 3,760 | 3,800 | 3,750 | 3,800 | 18,500 | 1,900 |
| 1995-02-24 | 3,810 | 3,850 | 3,790 | 3,810 | 19,700 | 1,905 |
| 1995-02-23 | 3,900 | 3,910 | 3,800 | 3,800 | 33,000 | 1,900 |
| 1995-02-22 | 3,950 | 3,960 | 3,910 | 3,910 | 13,500 | 1,955 |
| 1995-02-21 | 3,900 | 3,950 | 3,900 | 3,950 | 13,700 | 1,975 |
| 1995-02-20 | 4,000 | 4,000 | 3,900 | 3,900 | 24,200 | 1,950 |
| 1995-02-17 | 3,980 | 3,980 | 3,900 | 3,900 | 25,700 | 1,950 |
| 1995-02-16 | 3,800 | 4,000 | 3,800 | 3,930 | 61,600 | 1,965 |
| 1995-02-15 | 3,800 | 3,820 | 3,770 | 3,800 | 121,000 | 1,900 |
| 1995-02-13 | 4,550 | 4,550 | 4,500 | 4,510 | 16,900 | 2,255 |
| 1995-02-10 | 4,550 | 4,600 | 4,500 | 4,600 | 24,200 | 2,300 |
| 1995-02-09 | 4,700 | 4,700 | 4,580 | 4,650 | 3,200 | 2,325 |
| 1995-02-08 | 4,800 | 4,800 | 4,750 | 4,750 | 5,000 | 2,375 |
| 1995-02-07 | 4,840 | 4,840 | 4,810 | 4,820 | 5,400 | 2,410 |
| 1995-02-06 | 4,900 | 4,920 | 4,840 | 4,840 | 6,100 | 2,420 |
| 1995-02-03 | 4,880 | 4,890 | 4,870 | 4,880 | 12,800 | 2,440 |
| 1995-02-02 | 4,970 | 4,970 | 4,900 | 4,900 | 23,200 | 2,450 |
| 1995-02-01 | 5,000 | 5,000 | 4,870 | 4,920 | 29,600 | 2,460 |
| 1995-01-31 | 5,000 | 5,010 | 4,950 | 4,970 | 16,100 | 2,485 |
| 1995-01-30 | 5,090 | 5,150 | 4,910 | 4,950 | 17,000 | 2,475 |
| 1995-01-27 | 5,070 | 5,100 | 5,070 | 5,100 | 20,100 | 2,550 |
| 1995-01-26 | 5,070 | 5,120 | 5,070 | 5,070 | 8,700 | 2,535 |
| 1995-01-25 | 5,110 | 5,110 | 5,050 | 5,070 | 8,800 | 2,535 |
| 1995-01-24 | 5,100 | 5,130 | 5,100 | 5,110 | 31,600 | 2,555 |
| 1995-01-23 | 5,110 | 5,120 | 5,100 | 5,100 | 26,000 | 2,550 |
| 1995-01-20 | 5,210 | 5,210 | 5,120 | 5,120 | 16,400 | 2,560 |
| 1995-01-19 | 5,100 | 5,120 | 5,100 | 5,110 | 12,600 | 2,555 |
| 1995-01-18 | 5,150 | 5,150 | 5,080 | 5,100 | 15,500 | 2,550 |
| 1995-01-17 | 5,170 | 5,170 | 5,100 | 5,100 | 5,600 | 2,550 |
| 1995-01-13 | 5,190 | 5,190 | 5,150 | 5,190 | 7,900 | 2,595 |
| 1995-01-12 | 5,150 | 5,200 | 5,150 | 5,190 | 5,800 | 2,595 |
| 1995-01-11 | 5,150 | 5,150 | 5,110 | 5,150 | 8,100 | 2,575 |
| 1995-01-10 | 5,170 | 5,180 | 5,110 | 5,150 | 12,900 | 2,575 |
| 1995-01-09 | 5,180 | 5,200 | 5,180 | 5,180 | 6,300 | 2,590 |
| 1995-01-06 | 5,200 | 5,250 | 5,180 | 5,180 | 5,900 | 2,590 |
| 1995-01-05 | 5,400 | 5,400 | 5,180 | 5,180 | 11,100 | 2,590 |
| 1995-01-04 | 5,160 | 5,190 | 5,160 | 5,180 | 2,800 | 2,590 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株