6273 SMC(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 | 7,500 | 7,540 | 7,470 | 7,470 | 56,100 | 7,470 |
| 1995-12-28 | 7,490 | 7,500 | 7,450 | 7,470 | 40,100 | 7,470 |
| 1995-12-27 | 7,500 | 7,500 | 7,440 | 7,500 | 32,600 | 7,500 |
| 1995-12-26 | 7,470 | 7,500 | 7,470 | 7,500 | 315,600 | 7,500 |
| 1995-12-25 | 7,540 | 7,540 | 7,400 | 7,470 | 311,900 | 7,470 |
| 1995-12-22 | 7,500 | 7,500 | 7,290 | 7,500 | 77,300 | 7,500 |
| 1995-12-21 | 7,270 | 7,600 | 7,270 | 7,600 | 387,200 | 7,600 |
| 1995-12-20 | 7,350 | 7,350 | 7,230 | 7,270 | 322,700 | 7,270 |
| 1995-12-19 | 7,150 | 7,290 | 7,120 | 7,290 | 57,300 | 7,290 |
| 1995-12-18 | 7,300 | 7,350 | 7,220 | 7,250 | 48,000 | 7,250 |
| 1995-12-15 | 7,300 | 7,450 | 7,200 | 7,450 | 37,400 | 7,450 |
| 1995-12-14 | 7,350 | 7,400 | 7,250 | 7,400 | 55,700 | 7,400 |
| 1995-12-13 | 7,510 | 7,510 | 7,310 | 7,350 | 32,400 | 7,350 |
| 1995-12-12 | 7,470 | 7,550 | 7,460 | 7,510 | 111,100 | 7,510 |
| 1995-12-11 | 7,500 | 7,500 | 7,420 | 7,470 | 48,400 | 7,470 |
| 1995-12-08 | 7,390 | 7,490 | 7,350 | 7,360 | 52,600 | 7,360 |
| 1995-12-07 | 7,450 | 7,490 | 7,450 | 7,490 | 35,900 | 7,490 |
| 1995-12-06 | 7,450 | 7,470 | 7,410 | 7,470 | 26,900 | 7,470 |
| 1995-12-05 | 7,480 | 7,480 | 7,450 | 7,480 | 81,700 | 7,480 |
| 1995-12-04 | 7,410 | 7,490 | 7,390 | 7,490 | 71,000 | 7,490 |
| 1995-12-01 | 7,400 | 7,420 | 7,330 | 7,380 | 30,000 | 7,380 |
| 1995-11-30 | 7,400 | 7,450 | 7,370 | 7,370 | 90,700 | 7,370 |
| 1995-11-29 | 7,350 | 7,410 | 7,320 | 7,320 | 67,700 | 7,320 |
| 1995-11-28 | 7,280 | 7,400 | 7,280 | 7,350 | 65,000 | 7,350 |
| 1995-11-27 | 7,180 | 7,300 | 7,160 | 7,290 | 47,500 | 7,290 |
| 1995-11-24 | 6,870 | 7,100 | 6,870 | 7,100 | 68,300 | 7,100 |
| 1995-11-22 | 7,300 | 7,300 | 7,150 | 7,170 | 262,900 | 7,170 |
| 1995-11-21 | 7,410 | 7,450 | 7,160 | 7,300 | 217,400 | 7,300 |
| 1995-11-20 | 7,450 | 7,450 | 7,370 | 7,450 | 27,100 | 7,450 |
| 1995-11-17 | 7,230 | 7,400 | 7,230 | 7,370 | 36,700 | 7,370 |
| 1995-11-16 | 7,180 | 7,240 | 7,150 | 7,230 | 29,500 | 7,230 |
| 1995-11-15 | 7,240 | 7,240 | 7,140 | 7,170 | 87,400 | 7,170 |
| 1995-11-14 | 7,360 | 7,360 | 7,240 | 7,240 | 60,400 | 7,240 |
| 1995-11-13 | 7,430 | 7,440 | 7,360 | 7,360 | 13,400 | 7,360 |
| 1995-11-10 | 7,400 | 7,440 | 7,360 | 7,360 | 19,700 | 7,360 |
| 1995-11-09 | 7,400 | 7,500 | 7,400 | 7,460 | 78,500 | 7,460 |
| 1995-11-08 | 7,490 | 7,490 | 7,380 | 7,400 | 103,200 | 7,400 |
| 1995-11-07 | 7,500 | 7,590 | 7,430 | 7,430 | 215,700 | 7,430 |
| 1995-11-06 | 7,460 | 7,500 | 7,410 | 7,500 | 153,000 | 7,500 |
| 1995-11-02 | 7,440 | 7,490 | 7,410 | 7,490 | 93,600 | 7,490 |
| 1995-11-01 | 7,250 | 7,460 | 7,220 | 7,400 | 116,100 | 7,400 |
| 1995-10-31 | 7,180 | 7,230 | 7,170 | 7,190 | 26,000 | 7,190 |
| 1995-10-30 | 7,250 | 7,250 | 7,160 | 7,160 | 45,400 | 7,160 |
| 1995-10-27 | 7,200 | 7,240 | 7,170 | 7,190 | 205,500 | 7,190 |
| 1995-10-26 | 7,270 | 7,270 | 7,100 | 7,200 | 308,700 | 7,200 |
| 1995-10-25 | 7,260 | 7,320 | 7,260 | 7,270 | 209,900 | 7,270 |
| 1995-10-24 | 7,290 | 7,300 | 7,220 | 7,240 | 115,000 | 7,240 |
| 1995-10-23 | 7,300 | 7,350 | 7,300 | 7,330 | 42,400 | 7,330 |
| 1995-10-20 | 7,250 | 7,460 | 7,240 | 7,290 | 147,700 | 7,290 |
| 1995-10-19 | 7,300 | 7,450 | 7,250 | 7,350 | 210,800 | 7,350 |
| 1995-10-18 | 7,000 | 7,150 | 7,000 | 7,100 | 146,200 | 7,100 |
| 1995-10-17 | 6,950 | 7,000 | 6,950 | 7,000 | 60,300 | 7,000 |
| 1995-10-16 | 6,960 | 7,040 | 6,950 | 6,950 | 141,700 | 6,950 |
| 1995-10-13 | 6,910 | 6,950 | 6,810 | 6,910 | 240,700 | 6,910 |
| 1995-10-12 | 6,720 | 6,750 | 6,700 | 6,710 | 16,100 | 6,710 |
| 1995-10-11 | 6,800 | 6,800 | 6,700 | 6,700 | 29,800 | 6,700 |
| 1995-10-09 | 6,850 | 6,890 | 6,780 | 6,800 | 64,000 | 6,800 |
| 1995-10-06 | 6,730 | 6,860 | 6,730 | 6,750 | 80,200 | 6,750 |
| 1995-10-05 | 6,820 | 6,820 | 6,720 | 6,720 | 74,200 | 6,720 |
| 1995-10-04 | 6,700 | 6,850 | 6,660 | 6,820 | 93,700 | 6,820 |
| 1995-10-03 | 6,520 | 6,600 | 6,520 | 6,600 | 33,600 | 6,600 |
| 1995-10-02 | 6,690 | 6,690 | 6,500 | 6,520 | 21,300 | 6,520 |
| 1995-09-29 | 6,720 | 6,760 | 6,620 | 6,700 | 107,600 | 6,700 |
| 1995-09-28 | 6,770 | 6,770 | 6,620 | 6,690 | 88,000 | 6,690 |
| 1995-09-27 | 6,630 | 6,780 | 6,580 | 6,780 | 103,400 | 6,780 |
| 1995-09-26 | 6,480 | 6,620 | 6,440 | 6,620 | 70,000 | 6,620 |
| 1995-09-25 | 6,320 | 6,440 | 6,320 | 6,360 | 39,700 | 6,360 |
| 1995-09-22 | 6,400 | 6,420 | 6,350 | 6,360 | 82,000 | 6,360 |
| 1995-09-21 | 6,400 | 6,440 | 6,360 | 6,400 | 51,800 | 6,400 |
| 1995-09-20 | 6,470 | 6,500 | 6,400 | 6,400 | 158,600 | 6,400 |
| 1995-09-19 | 6,600 | 6,690 | 6,450 | 6,470 | 980,000 | 6,470 |
| 1995-09-18 | 6,860 | 6,930 | 6,600 | 6,610 | 838,400 | 6,610 |
| 1995-09-14 | 6,800 | 6,950 | 6,750 | 6,900 | 177,200 | 6,900 |
| 1995-09-13 | 6,630 | 6,740 | 6,500 | 6,720 | 108,800 | 6,720 |
| 1995-09-12 | 6,670 | 6,690 | 6,550 | 6,640 | 261,300 | 6,640 |
| 1995-09-11 | 6,450 | 6,660 | 6,430 | 6,630 | 178,100 | 6,630 |
| 1995-09-08 | 6,350 | 6,500 | 6,350 | 6,380 | 288,900 | 6,380 |
| 1995-09-07 | 6,290 | 6,330 | 6,270 | 6,270 | 134,500 | 6,270 |
| 1995-09-06 | 6,200 | 6,350 | 6,190 | 6,230 | 353,100 | 6,230 |
| 1995-09-05 | 6,000 | 6,180 | 5,960 | 6,180 | 255,000 | 6,180 |
| 1995-09-04 | 5,980 | 6,000 | 5,950 | 6,000 | 158,500 | 6,000 |
| 1995-09-01 | 5,950 | 6,000 | 5,920 | 6,000 | 111,600 | 6,000 |
| 1995-08-31 | 5,990 | 5,990 | 5,930 | 5,930 | 34,400 | 5,930 |
| 1995-08-30 | 6,030 | 6,030 | 5,960 | 5,990 | 69,800 | 5,990 |
| 1995-08-29 | 6,050 | 6,050 | 5,950 | 5,990 | 134,300 | 5,990 |
| 1995-08-28 | 6,000 | 6,050 | 5,980 | 6,050 | 46,500 | 6,050 |
| 1995-08-25 | 6,000 | 6,030 | 5,970 | 6,000 | 71,500 | 6,000 |
| 1995-08-24 | 6,050 | 6,050 | 5,980 | 6,050 | 39,400 | 6,050 |
| 1995-08-23 | 6,060 | 6,070 | 6,050 | 6,050 | 75,000 | 6,050 |
| 1995-08-22 | 6,070 | 6,090 | 6,040 | 6,070 | 64,600 | 6,070 |
| 1995-08-21 | 6,060 | 6,090 | 6,050 | 6,070 | 94,000 | 6,070 |
| 1995-08-18 | 5,930 | 6,040 | 5,930 | 6,040 | 102,100 | 6,040 |
| 1995-08-17 | 5,950 | 6,050 | 5,950 | 5,980 | 35,900 | 5,980 |
| 1995-08-16 | 6,000 | 6,090 | 5,980 | 6,050 | 138,900 | 6,050 |
| 1995-08-15 | 5,870 | 5,910 | 5,850 | 5,900 | 106,000 | 5,900 |
| 1995-08-14 | 5,750 | 5,890 | 5,750 | 5,890 | 79,400 | 5,890 |
| 1995-08-11 | 5,770 | 5,790 | 5,720 | 5,750 | 169,500 | 5,750 |
| 1995-08-10 | 5,700 | 5,730 | 5,660 | 5,720 | 179,900 | 5,720 |
| 1995-08-09 | 5,650 | 5,710 | 5,630 | 5,700 | 148,500 | 5,700 |
| 1995-08-08 | 5,560 | 5,680 | 5,560 | 5,650 | 202,700 | 5,650 |
| 1995-08-07 | 5,570 | 5,580 | 5,420 | 5,500 | 161,400 | 5,500 |
| 1995-08-04 | 5,690 | 5,690 | 5,550 | 5,600 | 60,900 | 5,600 |
| 1995-08-03 | 5,500 | 5,730 | 5,490 | 5,690 | 279,800 | 5,690 |
| 1995-08-02 | 5,450 | 5,470 | 5,390 | 5,450 | 44,000 | 5,450 |
| 1995-08-01 | 5,360 | 5,400 | 5,350 | 5,400 | 31,000 | 5,400 |
| 1995-07-31 | 5,440 | 5,450 | 5,350 | 5,360 | 38,100 | 5,360 |
| 1995-07-28 | 5,480 | 5,480 | 5,420 | 5,450 | 109,500 | 5,450 |
| 1995-07-27 | 5,380 | 5,470 | 5,350 | 5,470 | 101,900 | 5,470 |
| 1995-07-26 | 5,300 | 5,410 | 5,240 | 5,410 | 80,600 | 5,410 |
| 1995-07-25 | 5,200 | 5,280 | 5,200 | 5,240 | 15,300 | 5,240 |
| 1995-07-24 | 5,240 | 5,300 | 5,200 | 5,280 | 23,000 | 5,280 |
| 1995-07-21 | 5,300 | 5,340 | 5,250 | 5,250 | 55,200 | 5,250 |
| 1995-07-20 | 5,200 | 5,240 | 5,150 | 5,220 | 22,200 | 5,220 |
| 1995-07-19 | 5,220 | 5,230 | 5,180 | 5,180 | 45,400 | 5,180 |
| 1995-07-18 | 5,300 | 5,300 | 5,200 | 5,220 | 31,500 | 5,220 |
| 1995-07-17 | 5,270 | 5,310 | 5,270 | 5,280 | 41,200 | 5,280 |
| 1995-07-14 | 5,330 | 5,330 | 5,230 | 5,270 | 43,600 | 5,270 |
| 1995-07-13 | 5,350 | 5,370 | 5,330 | 5,330 | 49,500 | 5,330 |
| 1995-07-12 | 5,350 | 5,380 | 5,300 | 5,370 | 74,400 | 5,370 |
| 1995-07-11 | 5,280 | 5,300 | 5,170 | 5,300 | 87,300 | 5,300 |
| 1995-07-10 | 5,330 | 5,350 | 5,180 | 5,180 | 173,000 | 5,180 |
| 1995-07-07 | 5,170 | 5,320 | 5,170 | 5,230 | 222,000 | 5,230 |
| 1995-07-06 | 5,000 | 5,140 | 5,000 | 5,140 | 87,900 | 5,140 |
| 1995-07-05 | 4,970 | 5,050 | 4,970 | 5,020 | 89,800 | 5,020 |
| 1995-07-04 | 4,860 | 4,950 | 4,860 | 4,950 | 27,500 | 4,950 |
| 1995-07-03 | 4,900 | 4,900 | 4,820 | 4,860 | 46,600 | 4,860 |
| 1995-06-30 | 4,750 | 4,890 | 4,750 | 4,870 | 30,200 | 4,870 |
| 1995-06-29 | 4,870 | 4,900 | 4,770 | 4,790 | 28,400 | 4,790 |
| 1995-06-28 | 4,750 | 4,800 | 4,700 | 4,770 | 12,600 | 4,770 |
| 1995-06-27 | 4,930 | 4,930 | 4,830 | 4,850 | 31,800 | 4,850 |
| 1995-06-26 | 4,950 | 4,950 | 4,880 | 4,930 | 52,300 | 4,930 |
| 1995-06-23 | 4,930 | 4,950 | 4,880 | 4,920 | 84,500 | 4,920 |
| 1995-06-22 | 4,920 | 4,960 | 4,870 | 4,950 | 67,100 | 4,950 |
| 1995-06-21 | 4,710 | 4,930 | 4,710 | 4,930 | 96,000 | 4,930 |
| 1995-06-20 | 4,620 | 4,710 | 4,620 | 4,710 | 49,100 | 4,710 |
| 1995-06-19 | 4,720 | 4,720 | 4,600 | 4,620 | 63,900 | 4,620 |
| 1995-06-16 | 4,590 | 4,720 | 4,590 | 4,720 | 108,100 | 4,720 |
| 1995-06-15 | 4,540 | 4,570 | 4,480 | 4,570 | 34,100 | 4,570 |
| 1995-06-14 | 4,540 | 4,550 | 4,540 | 4,540 | 15,900 | 4,540 |
| 1995-06-13 | 4,500 | 4,540 | 4,470 | 4,540 | 47,300 | 4,540 |
| 1995-06-12 | 4,520 | 4,520 | 4,460 | 4,460 | 56,300 | 4,460 |
| 1995-06-09 | 4,460 | 4,480 | 4,440 | 4,470 | 23,300 | 4,470 |
| 1995-06-08 | 4,600 | 4,610 | 4,560 | 4,560 | 76,600 | 4,560 |
| 1995-06-07 | 4,510 | 4,580 | 4,510 | 4,580 | 26,700 | 4,580 |
| 1995-06-06 | 4,530 | 4,580 | 4,520 | 4,530 | 43,700 | 4,530 |
| 1995-06-05 | 4,550 | 4,550 | 4,520 | 4,520 | 13,000 | 4,520 |
| 1995-06-02 | 4,590 | 4,590 | 4,520 | 4,520 | 69,200 | 4,520 |
| 1995-06-01 | 4,520 | 4,560 | 4,510 | 4,560 | 42,800 | 4,560 |
| 1995-05-31 | 4,580 | 4,580 | 4,460 | 4,520 | 48,400 | 4,520 |
| 1995-05-30 | 4,600 | 4,600 | 4,590 | 4,590 | 32,300 | 4,590 |
| 1995-05-29 | 4,650 | 4,650 | 4,600 | 4,610 | 74,100 | 4,610 |
| 1995-05-26 | 4,730 | 4,730 | 4,630 | 4,640 | 39,000 | 4,640 |
| 1995-05-25 | 4,720 | 4,730 | 4,680 | 4,730 | 75,200 | 4,730 |
| 1995-05-24 | 4,640 | 4,720 | 4,640 | 4,700 | 40,200 | 4,700 |
| 1995-05-23 | 4,430 | 4,650 | 4,400 | 4,640 | 58,200 | 4,640 |
| 1995-05-22 | 4,510 | 4,510 | 4,430 | 4,430 | 30,800 | 4,430 |
| 1995-05-19 | 4,650 | 4,650 | 4,550 | 4,600 | 36,200 | 4,600 |
| 1995-05-18 | 4,650 | 4,650 | 4,610 | 4,650 | 57,000 | 4,650 |
| 1995-05-17 | 4,640 | 4,640 | 4,600 | 4,630 | 49,000 | 4,630 |
| 1995-05-16 | 4,610 | 4,610 | 4,540 | 4,590 | 25,300 | 4,590 |
| 1995-05-15 | 4,640 | 4,640 | 4,600 | 4,610 | 10,900 | 4,610 |
| 1995-05-12 | 4,470 | 4,600 | 4,470 | 4,600 | 46,800 | 4,600 |
| 1995-05-11 | 4,700 | 4,700 | 4,400 | 4,420 | 50,300 | 4,420 |
| 1995-05-10 | 4,630 | 4,700 | 4,630 | 4,660 | 27,900 | 4,660 |
| 1995-05-09 | 4,790 | 4,800 | 4,630 | 4,680 | 32,100 | 4,680 |
| 1995-05-08 | 4,840 | 4,880 | 4,800 | 4,800 | 102,500 | 4,800 |
| 1995-05-02 | 4,840 | 4,840 | 4,760 | 4,800 | 77,600 | 4,800 |
| 1995-05-01 | 4,740 | 4,840 | 4,730 | 4,790 | 133,000 | 4,790 |
| 1995-04-28 | 4,380 | 4,450 | 4,350 | 4,450 | 13,000 | 4,450 |
| 1995-04-27 | 4,290 | 4,440 | 4,290 | 4,330 | 37,100 | 4,330 |
| 1995-04-26 | 4,300 | 4,300 | 4,210 | 4,240 | 24,700 | 4,240 |
| 1995-04-25 | 4,260 | 4,300 | 4,240 | 4,240 | 12,400 | 4,240 |
| 1995-04-24 | 4,290 | 4,300 | 4,250 | 4,250 | 18,900 | 4,250 |
| 1995-04-21 | 4,300 | 4,300 | 4,250 | 4,290 | 24,400 | 4,290 |
| 1995-04-20 | 4,300 | 4,300 | 4,210 | 4,250 | 11,500 | 4,250 |
| 1995-04-19 | 4,210 | 4,290 | 4,200 | 4,260 | 23,800 | 4,260 |
| 1995-04-18 | 4,290 | 4,300 | 4,290 | 4,300 | 14,800 | 4,300 |
| 1995-04-17 | 4,200 | 4,320 | 4,180 | 4,320 | 16,400 | 4,320 |
| 1995-04-14 | 4,240 | 4,290 | 4,120 | 4,200 | 34,400 | 4,200 |
| 1995-04-13 | 4,230 | 4,230 | 4,230 | 4,230 | 7,700 | 4,230 |
| 1995-04-12 | 4,250 | 4,270 | 4,210 | 4,250 | 12,400 | 4,250 |
| 1995-04-11 | 4,190 | 4,250 | 4,190 | 4,200 | 5,600 | 4,200 |
| 1995-04-10 | 4,150 | 4,300 | 4,150 | 4,150 | 18,600 | 4,150 |
| 1995-04-07 | 4,280 | 4,300 | 4,240 | 4,240 | 6,000 | 4,240 |
| 1995-04-06 | 4,250 | 4,300 | 4,250 | 4,280 | 19,200 | 4,280 |
| 1995-04-05 | 4,310 | 4,310 | 4,270 | 4,280 | 22,600 | 4,280 |
| 1995-04-04 | 4,180 | 4,300 | 4,180 | 4,260 | 33,100 | 4,260 |
| 1995-04-03 | 4,290 | 4,290 | 4,100 | 4,180 | 21,400 | 4,180 |
| 1995-03-31 | 4,330 | 4,350 | 4,300 | 4,300 | 43,900 | 4,300 |
| 1995-03-30 | 4,300 | 4,330 | 4,290 | 4,330 | 14,200 | 4,330 |
| 1995-03-29 | 4,350 | 4,350 | 4,270 | 4,320 | 26,500 | 4,320 |
| 1995-03-28 | 4,110 | 4,300 | 4,110 | 4,300 | 72,800 | 4,300 |
| 1995-03-27 | 4,060 | 4,180 | 4,060 | 4,110 | 93,200 | 4,110 |
| 1995-03-24 | 4,160 | 4,160 | 4,020 | 4,050 | 234,100 | 4,050 |
| 1995-03-23 | 4,310 | 4,310 | 4,140 | 4,180 | 159,200 | 4,180 |
| 1995-03-22 | 4,330 | 4,340 | 4,250 | 4,310 | 31,800 | 4,310 |
| 1995-03-20 | 4,350 | 4,400 | 4,350 | 4,370 | 29,200 | 4,370 |
| 1995-03-17 | 4,420 | 4,450 | 4,400 | 4,440 | 44,700 | 4,440 |
| 1995-03-16 | 4,460 | 4,470 | 4,410 | 4,420 | 42,600 | 4,420 |
| 1995-03-15 | 4,500 | 4,540 | 4,500 | 4,530 | 24,100 | 4,530 |
| 1995-03-14 | 4,570 | 4,580 | 4,530 | 4,550 | 24,000 | 4,550 |
| 1995-03-13 | 4,540 | 4,560 | 4,520 | 4,560 | 53,600 | 4,560 |
| 1995-03-10 | 4,500 | 4,520 | 4,470 | 4,520 | 112,000 | 4,520 |
| 1995-03-09 | 4,490 | 4,550 | 4,480 | 4,500 | 148,700 | 4,500 |
| 1995-03-08 | 4,550 | 4,550 | 4,470 | 4,500 | 114,900 | 4,500 |
| 1995-03-07 | 4,520 | 4,630 | 4,500 | 4,580 | 115,000 | 4,580 |
| 1995-03-06 | 4,460 | 4,530 | 4,460 | 4,520 | 23,800 | 4,520 |
| 1995-03-03 | 4,430 | 4,510 | 4,420 | 4,510 | 128,900 | 4,510 |
| 1995-03-02 | 4,400 | 4,470 | 4,380 | 4,440 | 153,100 | 4,440 |
| 1995-03-01 | 4,220 | 4,350 | 4,170 | 4,350 | 95,100 | 4,350 |
| 1995-02-28 | 4,160 | 4,230 | 4,110 | 4,180 | 105,300 | 4,180 |
| 1995-02-27 | 4,100 | 4,170 | 4,090 | 4,120 | 77,500 | 4,120 |
| 1995-02-24 | 4,410 | 4,440 | 4,310 | 4,350 | 57,200 | 4,350 |
| 1995-02-23 | 4,550 | 4,550 | 4,350 | 4,450 | 30,800 | 4,450 |
| 1995-02-22 | 4,580 | 4,580 | 4,470 | 4,560 | 48,900 | 4,560 |
| 1995-02-21 | 4,620 | 4,630 | 4,600 | 4,630 | 77,800 | 4,630 |
| 1995-02-20 | 4,500 | 4,690 | 4,500 | 4,650 | 117,600 | 4,650 |
| 1995-02-17 | 4,340 | 4,460 | 4,310 | 4,450 | 121,900 | 4,450 |
| 1995-02-16 | 4,330 | 4,330 | 4,190 | 4,190 | 128,300 | 4,190 |
| 1995-02-15 | 4,530 | 4,530 | 4,420 | 4,480 | 99,100 | 4,480 |
| 1995-02-14 | 4,690 | 4,690 | 4,610 | 4,620 | 62,100 | 4,620 |
| 1995-02-13 | 4,720 | 4,740 | 4,700 | 4,700 | 26,200 | 4,700 |
| 1995-02-10 | 4,680 | 4,720 | 4,670 | 4,700 | 35,300 | 4,700 |
| 1995-02-09 | 4,700 | 4,710 | 4,690 | 4,690 | 45,900 | 4,690 |
| 1995-02-08 | 4,800 | 4,800 | 4,700 | 4,720 | 65,500 | 4,720 |
| 1995-02-07 | 4,910 | 4,910 | 4,850 | 4,850 | 653,700 | 4,850 |
| 1995-02-06 | 4,950 | 4,950 | 4,850 | 4,930 | 505,800 | 4,930 |
| 1995-02-03 | 4,920 | 4,950 | 4,920 | 4,950 | 30,200 | 4,950 |
| 1995-02-02 | 5,020 | 5,020 | 4,900 | 4,920 | 78,900 | 4,920 |
| 1995-02-01 | 5,060 | 5,100 | 5,020 | 5,020 | 33,900 | 5,020 |
| 1995-01-31 | 5,070 | 5,070 | 5,020 | 5,060 | 154,000 | 5,060 |
| 1995-01-30 | 5,090 | 5,200 | 5,070 | 5,070 | 58,600 | 5,070 |
| 1995-01-27 | 5,110 | 5,140 | 5,040 | 5,090 | 36,400 | 5,090 |
| 1995-01-26 | 5,050 | 5,160 | 5,050 | 5,100 | 31,200 | 5,100 |
| 1995-01-25 | 5,060 | 5,160 | 5,050 | 5,060 | 107,000 | 5,060 |
| 1995-01-24 | 5,150 | 5,190 | 5,050 | 5,060 | 96,800 | 5,060 |
| 1995-01-23 | 5,160 | 5,180 | 5,140 | 5,140 | 56,300 | 5,140 |
| 1995-01-20 | 5,220 | 5,260 | 5,170 | 5,230 | 77,200 | 5,230 |
| 1995-01-19 | 5,440 | 5,440 | 5,210 | 5,220 | 94,600 | 5,220 |
| 1995-01-18 | 5,460 | 5,500 | 5,460 | 5,470 | 22,300 | 5,470 |
| 1995-01-17 | 5,550 | 5,580 | 5,460 | 5,500 | 31,200 | 5,500 |
| 1995-01-13 | 5,510 | 5,520 | 5,490 | 5,520 | 942,100 | 5,520 |
| 1995-01-12 | 5,500 | 5,530 | 5,490 | 5,530 | 953,400 | 5,530 |
| 1995-01-11 | 5,520 | 5,560 | 5,500 | 5,500 | 29,700 | 5,500 |
| 1995-01-10 | 5,500 | 5,520 | 5,470 | 5,520 | 65,500 | 5,520 |
| 1995-01-09 | 5,530 | 5,530 | 5,490 | 5,500 | 25,400 | 5,500 |
| 1995-01-06 | 5,580 | 5,580 | 5,520 | 5,540 | 35,300 | 5,540 |
| 1995-01-05 | 5,630 | 5,640 | 5,570 | 5,590 | 79,000 | 5,590 |
| 1995-01-04 | 5,670 | 5,670 | 5,650 | 5,660 | 25,500 | 5,660 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株 [1989-03-28]1株→1.2株 [1988-03-28]1株→1.2株
