5997 協立エアテック(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 | 1,120 | 1,130 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1995-12-28 | 1,120 | 1,120 | 1,090 | 1,120 | 6,500 | 1,120 |
| 1995-12-27 | 1,080 | 1,090 | 1,070 | 1,090 | 16,800 | 1,090 |
| 1995-12-26 | 1,070 | 1,080 | 1,050 | 1,070 | 15,400 | 1,070 |
| 1995-12-25 | 1,130 | 1,140 | 1,060 | 1,060 | 6,300 | 1,060 |
| 1995-12-22 | 1,120 | 1,130 | 1,120 | 1,130 | 2,400 | 1,130 |
| 1995-12-21 | 1,100 | 1,120 | 1,090 | 1,100 | 2,100 | 1,100 |
| 1995-12-20 | 1,120 | 1,120 | 1,080 | 1,080 | 2,500 | 1,080 |
| 1995-12-19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,500 | 1,100 |
| 1995-12-18 | 1,130 | 1,140 | 1,100 | 1,120 | 16,200 | 1,120 |
| 1995-12-15 | 1,090 | 1,090 | 1,060 | 1,070 | 800 | 1,070 |
| 1995-12-14 | 1,060 | 1,060 | 1,050 | 1,060 | 3,000 | 1,060 |
| 1995-12-13 | 1,100 | 1,100 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1995-12-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,400 | 1,100 |
| 1995-12-11 | 1,100 | 1,100 | 1,070 | 1,070 | 3,900 | 1,070 |
| 1995-12-08 | 1,080 | 1,100 | 1,080 | 1,100 | 5,800 | 1,100 |
| 1995-12-07 | 1,110 | 1,110 | 1,080 | 1,080 | 3,500 | 1,080 |
| 1995-12-06 | 1,130 | 1,130 | 1,100 | 1,100 | 5,200 | 1,100 |
| 1995-12-05 | 1,140 | 1,150 | 1,090 | 1,120 | 8,100 | 1,120 |
| 1995-12-04 | 1,090 | 1,100 | 1,090 | 1,100 | 2,800 | 1,100 |
| 1995-12-01 | 1,070 | 1,100 | 1,070 | 1,090 | 1,400 | 1,090 |
| 1995-11-30 | 1,080 | 1,080 | 1,060 | 1,060 | 400 | 1,060 |
| 1995-11-29 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 1,070 |
| 1995-11-28 | 1,010 | 1,040 | 1,010 | 1,040 | 5,100 | 1,040 |
| 1995-11-27 | 1,020 | 1,020 | 1,010 | 1,010 | 500 | 1,010 |
| 1995-11-24 | 1,020 | 1,030 | 1,000 | 1,020 | 7,100 | 1,020 |
| 1995-11-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,100 | 1,020 |
| 1995-11-21 | 1,020 | 1,020 | 1,010 | 1,010 | 1,500 | 1,010 |
| 1995-11-20 | 1,030 | 1,050 | 1,020 | 1,020 | 4,100 | 1,020 |
| 1995-11-17 | 1,050 | 1,050 | 1,020 | 1,050 | 3,700 | 1,050 |
| 1995-11-16 | 1,090 | 1,090 | 1,020 | 1,050 | 8,600 | 1,050 |
| 1995-11-15 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 1995-11-14 | 1,050 | 1,100 | 1,050 | 1,100 | 2,200 | 1,100 |
| 1995-11-13 | 1,050 | 1,060 | 1,050 | 1,060 | 3,300 | 1,060 |
| 1995-11-10 | 1,060 | 1,060 | 1,050 | 1,050 | 600 | 1,050 |
| 1995-11-09 | 1,080 | 1,080 | 1,060 | 1,080 | 1,600 | 1,080 |
| 1995-11-08 | 1,080 | 1,080 | 1,080 | 1,080 | 5,200 | 1,080 |
| 1995-11-07 | 1,060 | 1,080 | 1,060 | 1,080 | 1,000 | 1,080 |
| 1995-11-06 | 1,120 | 1,120 | 1,060 | 1,060 | 3,700 | 1,060 |
| 1995-11-02 | 1,080 | 1,080 | 1,080 | 1,080 | 800 | 1,080 |
| 1995-11-01 | 1,050 | 1,060 | 1,050 | 1,060 | 1,400 | 1,060 |
| 1995-10-31 | 1,050 | 1,100 | 1,050 | 1,100 | 800 | 1,100 |
| 1995-10-30 | 1,060 | 1,070 | 1,050 | 1,050 | 2,300 | 1,050 |
| 1995-10-27 | 1,060 | 1,060 | 1,050 | 1,060 | 1,100 | 1,060 |
| 1995-10-26 | 1,050 | 1,100 | 1,050 | 1,060 | 2,800 | 1,060 |
| 1995-10-25 | 1,100 | 1,100 | 1,060 | 1,060 | 1,700 | 1,060 |
| 1995-10-24 | 1,100 | 1,100 | 1,050 | 1,060 | 3,800 | 1,060 |
| 1995-10-23 | 1,100 | 1,120 | 1,080 | 1,120 | 2,900 | 1,120 |
| 1995-10-20 | 1,070 | 1,070 | 1,050 | 1,060 | 2,600 | 1,060 |
| 1995-10-19 | 1,040 | 1,060 | 1,040 | 1,050 | 4,000 | 1,050 |
| 1995-10-18 | 1,100 | 1,100 | 1,020 | 1,040 | 2,800 | 1,040 |
| 1995-10-17 | 1,110 | 1,110 | 1,100 | 1,100 | 3,600 | 1,100 |
| 1995-10-16 | 1,100 | 1,110 | 1,100 | 1,110 | 8,800 | 1,110 |
| 1995-10-13 | 1,110 | 1,110 | 1,100 | 1,110 | 2,000 | 1,110 |
| 1995-10-12 | 1,130 | 1,130 | 1,110 | 1,110 | 2,100 | 1,110 |
| 1995-10-11 | 1,140 | 1,140 | 1,130 | 1,130 | 300 | 1,130 |
| 1995-10-09 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1995-10-06 | 1,120 | 1,140 | 1,110 | 1,120 | 11,900 | 1,120 |
| 1995-10-05 | 1,120 | 1,130 | 1,100 | 1,100 | 24,300 | 1,100 |
| 1995-10-04 | 1,120 | 1,120 | 1,100 | 1,120 | 5,900 | 1,120 |
| 1995-10-03 | 1,120 | 1,130 | 1,100 | 1,120 | 4,300 | 1,120 |
| 1995-10-02 | 1,140 | 1,140 | 1,120 | 1,130 | 2,800 | 1,130 |
| 1995-09-29 | 1,130 | 1,160 | 1,130 | 1,140 | 6,100 | 1,140 |
| 1995-09-28 | 1,150 | 1,150 | 1,130 | 1,130 | 1,400 | 1,130 |
| 1995-09-27 | 1,150 | 1,160 | 1,150 | 1,150 | 1,700 | 1,150 |
| 1995-09-26 | 1,150 | 1,160 | 1,150 | 1,160 | 400 | 1,160 |
| 1995-09-25 | 1,170 | 1,170 | 1,170 | 1,170 | 300 | 1,170 |
| 1995-09-22 | 1,170 | 1,170 | 1,130 | 1,170 | 2,300 | 1,170 |
| 1995-09-20 | 1,200 | 1,200 | 1,150 | 1,150 | 2,100 | 1,150 |
| 1995-09-19 | 1,150 | 1,200 | 1,130 | 1,200 | 2,100 | 1,200 |
| 1995-09-18 | 1,100 | 1,120 | 1,100 | 1,120 | 5,500 | 1,120 |
| 1995-09-14 | 1,140 | 1,150 | 1,100 | 1,100 | 5,300 | 1,100 |
| 1995-09-13 | 1,120 | 1,120 | 1,110 | 1,120 | 5,600 | 1,120 |
| 1995-09-12 | 1,130 | 1,130 | 1,100 | 1,110 | 4,700 | 1,110 |
| 1995-09-11 | 1,150 | 1,160 | 1,110 | 1,130 | 6,500 | 1,130 |
| 1995-09-08 | 1,110 | 1,140 | 1,110 | 1,140 | 2,000 | 1,140 |
| 1995-09-07 | 1,130 | 1,130 | 1,100 | 1,100 | 6,300 | 1,100 |
| 1995-09-06 | 1,150 | 1,150 | 1,100 | 1,130 | 12,200 | 1,130 |
| 1995-09-05 | 1,170 | 1,170 | 1,150 | 1,150 | 2,200 | 1,150 |
| 1995-09-04 | 1,170 | 1,170 | 1,150 | 1,170 | 5,900 | 1,170 |
| 1995-09-01 | 1,170 | 1,170 | 1,150 | 1,170 | 8,000 | 1,170 |
| 1995-08-31 | 1,150 | 1,170 | 1,150 | 1,170 | 6,100 | 1,170 |
| 1995-08-30 | 1,150 | 1,150 | 1,150 | 1,150 | 12,800 | 1,150 |
| 1995-08-29 | 1,150 | 1,160 | 1,150 | 1,150 | 9,100 | 1,150 |
| 1995-08-28 | 1,160 | 1,160 | 1,150 | 1,150 | 1,700 | 1,150 |
| 1995-08-25 | 1,180 | 1,180 | 1,170 | 1,170 | 600 | 1,170 |
| 1995-08-24 | 1,190 | 1,190 | 1,150 | 1,170 | 3,000 | 1,170 |
| 1995-08-23 | 1,200 | 1,210 | 1,200 | 1,200 | 2,700 | 1,200 |
| 1995-08-22 | 1,210 | 1,210 | 1,210 | 1,210 | 700 | 1,210 |
| 1995-08-21 | 1,200 | 1,210 | 1,200 | 1,210 | 2,400 | 1,210 |
| 1995-08-18 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1995-08-17 | 1,220 | 1,230 | 1,220 | 1,220 | 7,500 | 1,220 |
| 1995-08-16 | 1,180 | 1,220 | 1,170 | 1,220 | 6,000 | 1,220 |
| 1995-08-15 | 1,180 | 1,180 | 1,160 | 1,180 | 1,800 | 1,180 |
| 1995-08-14 | 1,200 | 1,200 | 1,150 | 1,150 | 7,800 | 1,150 |
| 1995-08-11 | 1,180 | 1,210 | 1,170 | 1,200 | 8,300 | 1,200 |
| 1995-08-10 | 1,200 | 1,210 | 1,170 | 1,180 | 3,700 | 1,180 |
| 1995-08-09 | 1,200 | 1,220 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1995-08-08 | 1,220 | 1,220 | 1,220 | 1,220 | 4,400 | 1,220 |
| 1995-08-07 | 1,240 | 1,240 | 1,160 | 1,160 | 3,100 | 1,160 |
| 1995-08-04 | 1,210 | 1,230 | 1,210 | 1,220 | 1,700 | 1,220 |
| 1995-08-03 | 1,200 | 1,230 | 1,200 | 1,230 | 800 | 1,230 |
| 1995-08-02 | 1,140 | 1,160 | 1,130 | 1,160 | 800 | 1,160 |
| 1995-08-01 | 1,130 | 1,140 | 1,130 | 1,140 | 500 | 1,140 |
| 1995-07-31 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 1995-07-28 | 1,180 | 1,180 | 1,100 | 1,100 | 500 | 1,100 |
| 1995-07-27 | 1,150 | 1,200 | 1,100 | 1,200 | 6,500 | 1,200 |
| 1995-07-26 | 1,150 | 1,150 | 1,150 | 1,150 | 5,700 | 1,150 |
| 1995-07-25 | 1,150 | 1,160 | 1,150 | 1,150 | 1,700 | 1,150 |
| 1995-07-24 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 1995-07-21 | 1,150 | 1,190 | 1,150 | 1,160 | 400 | 1,160 |
| 1995-07-20 | 1,180 | 1,180 | 1,180 | 1,180 | 600 | 1,180 |
| 1995-07-19 | 1,200 | 1,200 | 1,180 | 1,180 | 1,600 | 1,180 |
| 1995-07-18 | 1,230 | 1,230 | 1,210 | 1,210 | 2,300 | 1,210 |
| 1995-07-17 | 1,200 | 1,240 | 1,200 | 1,240 | 1,500 | 1,240 |
| 1995-07-14 | 1,210 | 1,210 | 1,200 | 1,200 | 3,900 | 1,200 |
| 1995-07-13 | 1,210 | 1,230 | 1,180 | 1,230 | 5,700 | 1,230 |
| 1995-07-12 | 1,200 | 1,200 | 1,180 | 1,200 | 3,300 | 1,200 |
| 1995-07-11 | 1,210 | 1,210 | 1,200 | 1,200 | 2,400 | 1,200 |
| 1995-07-10 | 1,250 | 1,280 | 1,220 | 1,220 | 5,300 | 1,220 |
| 1995-07-07 | 1,120 | 1,190 | 1,120 | 1,190 | 700 | 1,190 |
| 1995-07-06 | 1,150 | 1,150 | 1,120 | 1,120 | 3,200 | 1,120 |
| 1995-07-05 | 1,120 | 1,120 | 1,120 | 1,120 | 100 | 1,120 |
| 1995-07-04 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 1,120 |
| 1995-07-03 | 1,140 | 1,140 | 1,120 | 1,120 | 2,900 | 1,120 |
| 1995-06-30 | 1,150 | 1,160 | 1,140 | 1,160 | 4,700 | 1,160 |
| 1995-06-29 | 1,150 | 1,200 | 1,150 | 1,200 | 2,500 | 1,200 |
| 1995-06-28 | 1,150 | 1,150 | 1,150 | 1,150 | 8,200 | 1,150 |
| 1995-06-27 | 1,150 | 1,150 | 1,140 | 1,150 | 1,800 | 1,150 |
| 1995-06-26 | 1,150 | 1,150 | 1,150 | 1,150 | 4,100 | 1,150 |
| 1995-06-23 | 1,110 | 1,160 | 1,110 | 1,150 | 7,400 | 1,150 |
| 1995-06-22 | 1,150 | 1,150 | 1,150 | 1,150 | 300 | 1,150 |
| 1995-06-21 | 1,170 | 1,200 | 1,150 | 1,150 | 3,800 | 1,150 |
| 1995-06-20 | 1,170 | 1,170 | 1,170 | 1,170 | 400 | 1,170 |
| 1995-06-19 | 1,100 | 1,150 | 1,100 | 1,150 | 1,200 | 1,150 |
| 1995-06-16 | 1,100 | 1,150 | 1,100 | 1,150 | 6,800 | 1,150 |
| 1995-06-15 | 1,150 | 1,150 | 1,100 | 1,100 | 8,300 | 1,100 |
| 1995-06-14 | 1,110 | 1,150 | 1,100 | 1,150 | 3,300 | 1,150 |
| 1995-06-13 | 1,150 | 1,150 | 1,080 | 1,110 | 1,600 | 1,110 |
| 1995-06-12 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 1,200 |
| 1995-06-09 | 1,290 | 1,290 | 1,280 | 1,280 | 600 | 1,280 |
| 1995-06-08 | 1,290 | 1,300 | 1,290 | 1,300 | 3,200 | 1,300 |
| 1995-06-07 | 1,220 | 1,310 | 1,200 | 1,310 | 19,800 | 1,310 |
| 1995-06-06 | 1,280 | 1,280 | 1,220 | 1,220 | 2,900 | 1,220 |
| 1995-06-05 | 1,240 | 1,250 | 1,240 | 1,250 | 3,200 | 1,250 |
| 1995-06-02 | 1,110 | 1,300 | 1,110 | 1,300 | 3,700 | 1,300 |
| 1995-06-01 | 1,150 | 1,150 | 1,100 | 1,110 | 2,300 | 1,110 |
| 1995-05-31 | 1,150 | 1,150 | 1,100 | 1,150 | 8,400 | 1,150 |
| 1995-05-30 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1995-05-29 | 1,200 | 1,200 | 1,170 | 1,170 | 1,100 | 1,170 |
| 1995-05-26 | 1,200 | 1,200 | 1,190 | 1,200 | 4,600 | 1,200 |
| 1995-05-25 | 1,200 | 1,200 | 1,150 | 1,200 | 2,300 | 1,200 |
| 1995-05-24 | 1,240 | 1,240 | 1,200 | 1,240 | 6,300 | 1,240 |
| 1995-05-23 | 1,240 | 1,280 | 1,240 | 1,240 | 3,200 | 1,240 |
| 1995-05-22 | 1,250 | 1,250 | 1,220 | 1,240 | 2,100 | 1,240 |
| 1995-05-19 | 1,250 | 1,250 | 1,200 | 1,240 | 4,300 | 1,240 |
| 1995-05-18 | 1,240 | 1,250 | 1,240 | 1,250 | 1,200 | 1,250 |
| 1995-05-17 | 1,240 | 1,240 | 1,220 | 1,240 | 4,800 | 1,240 |
| 1995-05-16 | 1,270 | 1,280 | 1,240 | 1,250 | 10,500 | 1,250 |
| 1995-05-15 | 1,260 | 1,300 | 1,250 | 1,260 | 6,900 | 1,260 |
| 1995-05-12 | 1,280 | 1,290 | 1,240 | 1,250 | 23,300 | 1,250 |
| 1995-05-11 | 1,300 | 1,300 | 1,280 | 1,280 | 10,500 | 1,280 |
| 1995-05-10 | 1,400 | 1,400 | 1,310 | 1,310 | 3,100 | 1,310 |
| 1995-05-09 | 1,420 | 1,420 | 1,400 | 1,400 | 7,200 | 1,400 |
| 1995-05-08 | 1,460 | 1,480 | 1,420 | 1,420 | 8,600 | 1,420 |
| 1995-05-02 | 1,490 | 1,500 | 1,400 | 1,420 | 40,200 | 1,420 |
| 1995-05-01 | 1,300 | 1,420 | 1,300 | 1,420 | 35,800 | 1,420 |
| 1995-04-28 | 1,210 | 1,290 | 1,210 | 1,290 | 9,700 | 1,290 |
| 1995-04-27 | 1,210 | 1,230 | 1,200 | 1,200 | 7,900 | 1,200 |
| 1995-04-26 | 1,180 | 1,200 | 1,180 | 1,200 | 1,200 | 1,200 |
| 1995-04-25 | 1,190 | 1,190 | 1,180 | 1,180 | 3,400 | 1,180 |
| 1995-04-24 | 1,200 | 1,200 | 1,180 | 1,180 | 7,500 | 1,180 |
| 1995-04-21 | 1,200 | 1,200 | 1,150 | 1,200 | 4,000 | 1,200 |
| 1995-04-20 | 1,190 | 1,200 | 1,080 | 1,200 | 5,400 | 1,200 |
| 1995-04-19 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 1995-04-18 | 1,200 | 1,200 | 1,190 | 1,200 | 5,200 | 1,200 |
| 1995-04-17 | 1,230 | 1,230 | 1,200 | 1,200 | 3,100 | 1,200 |
| 1995-04-14 | 1,250 | 1,250 | 1,200 | 1,230 | 3,200 | 1,230 |
| 1995-04-13 | 1,250 | 1,260 | 1,250 | 1,250 | 29,900 | 1,250 |
| 1995-04-12 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1995-04-11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,100 | 1,250 |
| 1995-04-10 | 1,250 | 1,250 | 1,210 | 1,250 | 1,100 | 1,250 |
| 1995-04-07 | 1,290 | 1,290 | 1,250 | 1,250 | 1,800 | 1,250 |
| 1995-04-06 | 1,300 | 1,300 | 1,300 | 1,300 | 2,500 | 1,300 |
| 1995-04-05 | 1,200 | 1,240 | 1,190 | 1,240 | 3,400 | 1,240 |
| 1995-04-04 | 1,200 | 1,200 | 1,180 | 1,200 | 800 | 1,200 |
| 1995-04-03 | 1,240 | 1,240 | 1,180 | 1,180 | 2,400 | 1,180 |
| 1995-03-31 | 1,300 | 1,300 | 1,250 | 1,250 | 7,800 | 1,250 |
| 1995-03-30 | 1,190 | 1,300 | 1,190 | 1,290 | 2,600 | 1,290 |
| 1995-03-29 | 1,300 | 1,310 | 1,210 | 1,210 | 7,300 | 1,210 |
| 1995-03-28 | 1,300 | 1,330 | 1,300 | 1,300 | 10,100 | 1,300 |
| 1995-03-27 | 1,100 | 1,200 | 1,100 | 1,180 | 3,500 | 1,180 |
| 1995-03-24 | 1,010 | 1,070 | 1,000 | 1,070 | 4,700 | 1,070 |
| 1995-03-23 | 1,100 | 1,110 | 1,050 | 1,090 | 17,800 | 1,090 |
| 1995-03-22 | 1,140 | 1,150 | 1,100 | 1,100 | 17,700 | 1,100 |
| 1995-03-20 | 1,300 | 1,300 | 1,140 | 1,140 | 9,900 | 1,140 |
| 1995-03-17 | 1,380 | 1,390 | 1,300 | 1,340 | 11,000 | 1,340 |
| 1995-03-16 | 1,370 | 1,380 | 1,370 | 1,380 | 8,200 | 1,380 |
| 1995-03-15 | 1,350 | 1,380 | 1,320 | 1,370 | 10,000 | 1,370 |
| 1995-03-14 | 1,480 | 1,480 | 1,380 | 1,380 | 4,500 | 1,380 |
| 1995-03-13 | 1,500 | 1,500 | 1,480 | 1,480 | 10,200 | 1,480 |
| 1995-03-10 | 1,570 | 1,570 | 1,500 | 1,500 | 4,900 | 1,500 |
| 1995-03-09 | 1,500 | 1,570 | 1,500 | 1,550 | 15,500 | 1,550 |
| 1995-03-08 | 1,560 | 1,560 | 1,500 | 1,500 | 9,900 | 1,500 |
| 1995-03-07 | 1,600 | 1,600 | 1,570 | 1,580 | 3,300 | 1,580 |
| 1995-03-06 | 1,680 | 1,680 | 1,580 | 1,600 | 6,000 | 1,600 |
| 1995-03-03 | 1,750 | 1,750 | 1,680 | 1,680 | 5,100 | 1,680 |
| 1995-03-02 | 1,650 | 1,790 | 1,640 | 1,790 | 4,400 | 1,790 |
| 1995-03-01 | 1,630 | 1,630 | 1,580 | 1,620 | 2,500 | 1,620 |
| 1995-02-28 | 1,640 | 1,650 | 1,630 | 1,630 | 2,800 | 1,630 |
| 1995-02-27 | 1,650 | 1,650 | 1,500 | 1,500 | 700 | 1,500 |
| 1995-02-24 | 1,750 | 1,750 | 1,720 | 1,720 | 3,400 | 1,720 |
| 1995-02-23 | 1,750 | 1,750 | 1,720 | 1,750 | 6,100 | 1,750 |
| 1995-02-22 | 1,750 | 1,780 | 1,750 | 1,750 | 1,500 | 1,750 |
| 1995-02-21 | 1,810 | 1,810 | 1,750 | 1,750 | 6,000 | 1,750 |
| 1995-02-20 | 1,760 | 1,820 | 1,760 | 1,820 | 2,300 | 1,820 |
| 1995-02-17 | 1,780 | 1,800 | 1,760 | 1,800 | 4,400 | 1,800 |
| 1995-02-16 | 1,760 | 1,760 | 1,760 | 1,760 | 100 | 1,760 |
| 1995-02-15 | 1,780 | 1,800 | 1,750 | 1,750 | 6,000 | 1,750 |
| 1995-02-14 | 1,800 | 1,800 | 1,780 | 1,780 | 1,900 | 1,780 |
| 1995-02-13 | 1,810 | 1,810 | 1,780 | 1,780 | 8,700 | 1,780 |
| 1995-02-10 | 1,760 | 1,800 | 1,760 | 1,800 | 3,800 | 1,800 |
| 1995-02-09 | 1,810 | 1,810 | 1,750 | 1,750 | 3,700 | 1,750 |
| 1995-02-08 | 1,810 | 1,810 | 1,800 | 1,800 | 8,000 | 1,800 |
| 1995-02-07 | 1,900 | 1,900 | 1,800 | 1,800 | 6,900 | 1,800 |
| 1995-02-06 | 1,930 | 1,960 | 1,900 | 1,900 | 10,300 | 1,900 |
| 1995-02-03 | 1,890 | 1,950 | 1,860 | 1,930 | 17,300 | 1,930 |
| 1995-02-02 | 1,750 | 1,900 | 1,740 | 1,900 | 37,400 | 1,900 |
| 1995-02-01 | 1,800 | 1,800 | 1,750 | 1,750 | 23,300 | 1,750 |
| 1995-01-31 | 2,000 | 2,000 | 1,740 | 1,850 | 41,800 | 1,850 |
| 1995-01-30 | 2,000 | 2,000 | 2,000 | 2,000 | 5,800 | 2,000 |
| 1995-01-27 | 2,410 | 2,450 | 2,400 | 2,400 | 4,400 | 2,400 |
| 1995-01-26 | 2,490 | 2,500 | 2,400 | 2,400 | 2,200 | 2,400 |
| 1995-01-25 | 2,380 | 2,450 | 2,380 | 2,400 | 14,200 | 2,400 |
| 1995-01-24 | 2,300 | 2,400 | 2,280 | 2,400 | 11,000 | 2,400 |
| 1995-01-23 | 2,400 | 2,440 | 2,200 | 2,300 | 9,100 | 2,300 |
| 1995-01-20 | 2,400 | 2,520 | 2,400 | 2,460 | 13,800 | 2,460 |
| 1995-01-19 | 2,660 | 2,700 | 2,500 | 2,500 | 10,200 | 2,500 |
| 1995-01-18 | 2,770 | 2,780 | 2,660 | 2,660 | 8,400 | 2,660 |
| 1995-01-17 | 2,800 | 2,800 | 2,760 | 2,790 | 2,300 | 2,790 |
| 1995-01-13 | 2,900 | 2,900 | 2,800 | 2,850 | 38,400 | 2,850 |
| 1995-01-12 | 2,780 | 2,930 | 2,740 | 2,910 | 73,000 | 2,910 |
| 1995-01-11 | 2,650 | 2,790 | 2,630 | 2,780 | 58,600 | 2,780 |
| 1995-01-10 | 2,510 | 2,620 | 2,510 | 2,620 | 45,300 | 2,620 |
| 1995-01-09 | 2,500 | 2,500 | 2,410 | 2,500 | 24,300 | 2,500 |
| 1995-01-06 | 2,500 | 2,500 | 2,480 | 2,500 | 19,800 | 2,500 |
| 1995-01-05 | 2,540 | 2,540 | 2,470 | 2,480 | 12,600 | 2,480 |
| 1995-01-04 | 2,470 | 2,590 | 2,470 | 2,540 | 13,300 | 2,540 |
分割・併合履歴 ： [1993-12-27]1株→1.3株