6277 ホソカワミクロン(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 | 1,650 | 1,690 | 1,650 | 1,690 | 10,000 | 4,225 |
| 1995-12-28 | 1,680 | 1,680 | 1,650 | 1,650 | 7,000 | 4,125 |
| 1995-12-27 | 1,670 | 1,670 | 1,640 | 1,640 | 8,000 | 4,100 |
| 1995-12-26 | 1,630 | 1,640 | 1,630 | 1,640 | 10,000 | 4,100 |
| 1995-12-22 | 1,640 | 1,640 | 1,630 | 1,630 | 9,000 | 4,075 |
| 1995-12-21 | 1,600 | 1,630 | 1,600 | 1,630 | 9,000 | 4,075 |
| 1995-12-20 | 1,630 | 1,630 | 1,590 | 1,590 | 4,000 | 3,975 |
| 1995-12-19 | 1,650 | 1,650 | 1,640 | 1,640 | 4,000 | 4,100 |
| 1995-12-18 | 1,630 | 1,650 | 1,620 | 1,620 | 8,000 | 4,050 |
| 1995-12-15 | 1,650 | 1,650 | 1,620 | 1,620 | 3,000 | 4,050 |
| 1995-12-14 | 1,630 | 1,650 | 1,620 | 1,650 | 6,000 | 4,125 |
| 1995-12-13 | 1,640 | 1,640 | 1,600 | 1,620 | 26,000 | 4,050 |
| 1995-12-11 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 4,025 |
| 1995-12-08 | 1,630 | 1,640 | 1,610 | 1,610 | 8,000 | 4,025 |
| 1995-12-07 | 1,650 | 1,690 | 1,650 | 1,690 | 6,000 | 4,225 |
| 1995-12-06 | 1,630 | 1,690 | 1,630 | 1,650 | 19,000 | 4,125 |
| 1995-12-05 | 1,660 | 1,660 | 1,610 | 1,650 | 22,000 | 4,125 |
| 1995-12-04 | 1,630 | 1,650 | 1,630 | 1,640 | 6,000 | 4,100 |
| 1995-12-01 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 4,000 |
| 1995-11-30 | 1,540 | 1,600 | 1,530 | 1,600 | 14,000 | 4,000 |
| 1995-11-29 | 1,610 | 1,630 | 1,600 | 1,600 | 20,000 | 4,000 |
| 1995-11-28 | 1,550 | 1,600 | 1,540 | 1,600 | 10,000 | 4,000 |
| 1995-11-27 | 1,500 | 1,530 | 1,500 | 1,530 | 2,000 | 3,825 |
| 1995-11-24 | 1,530 | 1,530 | 1,500 | 1,500 | 4,000 | 3,750 |
| 1995-11-22 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 3,825 |
| 1995-11-21 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 3,975 |
| 1995-11-20 | 1,600 | 1,600 | 1,570 | 1,570 | 3,000 | 3,925 |
| 1995-11-17 | 1,530 | 1,600 | 1,530 | 1,600 | 5,000 | 4,000 |
| 1995-11-16 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 3,975 |
| 1995-11-14 | 1,550 | 1,590 | 1,550 | 1,590 | 2,000 | 3,975 |
| 1995-11-13 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 4,000 |
| 1995-11-10 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 4,000 |
| 1995-11-09 | 1,600 | 1,690 | 1,600 | 1,690 | 6,000 | 4,225 |
| 1995-11-08 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 4,025 |
| 1995-11-07 | 1,610 | 1,620 | 1,600 | 1,600 | 7,000 | 4,000 |
| 1995-11-06 | 1,570 | 1,630 | 1,570 | 1,630 | 13,000 | 4,075 |
| 1995-11-02 | 1,600 | 1,620 | 1,600 | 1,620 | 7,000 | 4,050 |
| 1995-11-01 | 1,600 | 1,610 | 1,600 | 1,610 | 7,000 | 4,025 |
| 1995-10-31 | 1,610 | 1,610 | 1,570 | 1,570 | 7,000 | 3,925 |
| 1995-10-30 | 1,570 | 1,570 | 1,570 | 1,570 | 5,000 | 3,925 |
| 1995-10-27 | 1,570 | 1,570 | 1,570 | 1,570 | 8,000 | 3,925 |
| 1995-10-26 | 1,580 | 1,610 | 1,580 | 1,580 | 7,000 | 3,950 |
| 1995-10-25 | 1,580 | 1,590 | 1,550 | 1,590 | 3,000 | 3,975 |
| 1995-10-24 | 1,590 | 1,590 | 1,550 | 1,550 | 9,000 | 3,875 |
| 1995-10-23 | 1,560 | 1,560 | 1,550 | 1,560 | 7,000 | 3,900 |
| 1995-10-20 | 1,600 | 1,600 | 1,590 | 1,590 | 5,000 | 3,975 |
| 1995-10-19 | 1,550 | 1,560 | 1,550 | 1,560 | 4,000 | 3,900 |
| 1995-10-18 | 1,610 | 1,610 | 1,560 | 1,560 | 5,000 | 3,900 |
| 1995-10-17 | 1,580 | 1,580 | 1,550 | 1,560 | 7,000 | 3,900 |
| 1995-10-16 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 4,025 |
| 1995-10-13 | 1,570 | 1,610 | 1,570 | 1,610 | 4,000 | 4,025 |
| 1995-10-12 | 1,590 | 1,590 | 1,580 | 1,580 | 9,000 | 3,950 |
| 1995-10-11 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 | 3,900 |
| 1995-10-09 | 1,650 | 1,680 | 1,550 | 1,550 | 40,000 | 3,875 |
| 1995-10-06 | 1,620 | 1,680 | 1,620 | 1,680 | 4,000 | 4,200 |
| 1995-10-05 | 1,640 | 1,650 | 1,620 | 1,620 | 5,000 | 4,050 |
| 1995-10-04 | 1,700 | 1,700 | 1,630 | 1,650 | 5,000 | 4,125 |
| 1995-10-03 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 4,250 |
| 1995-10-02 | 1,640 | 1,700 | 1,640 | 1,700 | 2,000 | 4,250 |
| 1995-09-29 | 1,710 | 1,710 | 1,630 | 1,630 | 13,000 | 4,075 |
| 1995-09-28 | 1,700 | 1,720 | 1,700 | 1,720 | 4,000 | 4,300 |
| 1995-09-27 | 1,650 | 1,700 | 1,620 | 1,650 | 12,000 | 4,125 |
| 1995-09-26 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 4,025 |
| 1995-09-25 | 1,620 | 1,630 | 1,620 | 1,630 | 3,000 | 4,075 |
| 1995-09-22 | 1,610 | 1,630 | 1,610 | 1,610 | 4,000 | 4,025 |
| 1995-09-21 | 1,670 | 1,670 | 1,670 | 1,670 | 10,000 | 4,175 |
| 1995-09-20 | 1,760 | 1,770 | 1,700 | 1,700 | 10,000 | 4,250 |
| 1995-09-19 | 1,780 | 1,780 | 1,760 | 1,760 | 8,000 | 4,400 |
| 1995-09-18 | 1,880 | 1,880 | 1,780 | 1,780 | 40,000 | 4,450 |
| 1995-09-14 | 1,750 | 1,850 | 1,750 | 1,850 | 58,000 | 4,625 |
| 1995-09-13 | 1,660 | 1,760 | 1,600 | 1,750 | 37,000 | 4,375 |
| 1995-09-12 | 1,650 | 1,670 | 1,640 | 1,640 | 11,000 | 4,100 |
| 1995-09-11 | 1,650 | 1,680 | 1,620 | 1,620 | 8,000 | 4,050 |
| 1995-09-08 | 1,540 | 1,650 | 1,540 | 1,650 | 44,000 | 4,125 |
| 1995-09-07 | 1,580 | 1,600 | 1,570 | 1,600 | 17,000 | 4,000 |
| 1995-09-06 | 1,500 | 1,580 | 1,500 | 1,540 | 9,000 | 3,850 |
| 1995-09-05 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 3,750 |
| 1995-09-04 | 1,600 | 1,610 | 1,590 | 1,590 | 15,000 | 3,975 |
| 1995-09-01 | 1,610 | 1,610 | 1,600 | 1,600 | 4,000 | 4,000 |
| 1995-08-31 | 1,620 | 1,620 | 1,600 | 1,600 | 8,000 | 4,000 |
| 1995-08-30 | 1,600 | 1,620 | 1,590 | 1,620 | 21,000 | 4,050 |
| 1995-08-29 | 1,500 | 1,580 | 1,500 | 1,580 | 12,000 | 3,950 |
| 1995-08-28 | 1,470 | 1,500 | 1,450 | 1,500 | 10,000 | 3,750 |
| 1995-08-25 | 1,460 | 1,500 | 1,460 | 1,500 | 9,000 | 3,750 |
| 1995-08-24 | 1,450 | 1,470 | 1,450 | 1,470 | 4,000 | 3,675 |
| 1995-08-23 | 1,470 | 1,470 | 1,450 | 1,450 | 12,000 | 3,625 |
| 1995-08-22 | 1,550 | 1,550 | 1,470 | 1,470 | 9,000 | 3,675 |
| 1995-08-21 | 1,470 | 1,530 | 1,470 | 1,500 | 6,000 | 3,750 |
| 1995-08-18 | 1,530 | 1,530 | 1,500 | 1,500 | 23,000 | 3,750 |
| 1995-08-17 | 1,570 | 1,570 | 1,500 | 1,500 | 5,000 | 3,750 |
| 1995-08-16 | 1,490 | 1,590 | 1,480 | 1,580 | 16,000 | 3,950 |
| 1995-08-15 | 1,410 | 1,490 | 1,410 | 1,470 | 30,000 | 3,675 |
| 1995-08-14 | 1,440 | 1,440 | 1,390 | 1,390 | 27,000 | 3,475 |
| 1995-08-11 | 1,450 | 1,450 | 1,430 | 1,430 | 6,000 | 3,575 |
| 1995-08-10 | 1,360 | 1,440 | 1,350 | 1,440 | 24,000 | 3,600 |
| 1995-08-09 | 1,320 | 1,320 | 1,300 | 1,320 | 26,000 | 3,300 |
| 1995-08-08 | 1,310 | 1,320 | 1,310 | 1,320 | 12,000 | 3,300 |
| 1995-08-07 | 1,280 | 1,320 | 1,280 | 1,310 | 17,000 | 3,275 |
| 1995-08-04 | 1,250 | 1,280 | 1,240 | 1,280 | 5,000 | 3,200 |
| 1995-08-03 | 1,280 | 1,280 | 1,250 | 1,280 | 9,000 | 3,200 |
| 1995-08-02 | 1,290 | 1,300 | 1,280 | 1,280 | 10,000 | 3,200 |
| 1995-08-01 | 1,280 | 1,280 | 1,230 | 1,230 | 5,000 | 3,075 |
| 1995-07-31 | 1,260 | 1,280 | 1,260 | 1,280 | 7,000 | 3,200 |
| 1995-07-28 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 3,000 |
| 1995-07-27 | 1,240 | 1,250 | 1,230 | 1,230 | 3,000 | 3,075 |
| 1995-07-26 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 3,075 |
| 1995-07-25 | 1,260 | 1,270 | 1,250 | 1,250 | 6,000 | 3,125 |
| 1995-07-24 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 3,200 |
| 1995-07-21 | 1,280 | 1,290 | 1,280 | 1,280 | 6,000 | 3,200 |
| 1995-07-20 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 3,250 |
| 1995-07-19 | 1,280 | 1,310 | 1,280 | 1,310 | 2,000 | 3,275 |
| 1995-07-18 | 1,320 | 1,320 | 1,300 | 1,300 | 16,000 | 3,250 |
| 1995-07-17 | 1,300 | 1,330 | 1,300 | 1,320 | 16,000 | 3,300 |
| 1995-07-14 | 1,350 | 1,350 | 1,300 | 1,300 | 5,000 | 3,250 |
| 1995-07-13 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 3,400 |
| 1995-07-12 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 | 3,450 |
| 1995-07-11 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 | 3,400 |
| 1995-07-10 | 1,380 | 1,390 | 1,370 | 1,370 | 5,000 | 3,425 |
| 1995-07-07 | 1,350 | 1,380 | 1,320 | 1,320 | 29,000 | 3,300 |
| 1995-07-06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 3,300 |
| 1995-07-05 | 1,320 | 1,330 | 1,320 | 1,330 | 5,000 | 3,325 |
| 1995-07-04 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 3,450 |
| 1995-07-03 | 1,330 | 1,350 | 1,330 | 1,350 | 10,000 | 3,375 |
| 1995-06-30 | 1,340 | 1,350 | 1,320 | 1,350 | 11,000 | 3,375 |
| 1995-06-29 | 1,260 | 1,320 | 1,260 | 1,320 | 6,000 | 3,300 |
| 1995-06-28 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 3,125 |
| 1995-06-27 | 1,240 | 1,250 | 1,240 | 1,250 | 25,000 | 3,125 |
| 1995-06-26 | 1,240 | 1,250 | 1,230 | 1,250 | 40,000 | 3,125 |
| 1995-06-23 | 1,200 | 1,240 | 1,170 | 1,240 | 50,000 | 3,100 |
| 1995-06-22 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 3,025 |
| 1995-06-21 | 1,240 | 1,240 | 1,220 | 1,230 | 21,000 | 3,075 |
| 1995-06-20 | 1,240 | 1,240 | 1,200 | 1,240 | 23,000 | 3,100 |
| 1995-06-16 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 3,150 |
| 1995-06-15 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 3,100 |
| 1995-06-14 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 | 3,075 |
| 1995-06-13 | 1,250 | 1,250 | 1,230 | 1,230 | 10,000 | 3,075 |
| 1995-06-12 | 1,250 | 1,250 | 1,230 | 1,250 | 13,000 | 3,125 |
| 1995-06-09 | 1,290 | 1,290 | 1,230 | 1,230 | 7,000 | 3,075 |
| 1995-06-08 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 3,250 |
| 1995-06-06 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 3,125 |
| 1995-06-05 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 3,175 |
| 1995-06-02 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 3,375 |
| 1995-06-01 | 1,280 | 1,280 | 1,270 | 1,280 | 7,000 | 3,200 |
| 1995-05-31 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 3,200 |
| 1995-05-29 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 3,200 |
| 1995-05-26 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 3,250 |
| 1995-05-25 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 3,275 |
| 1995-05-24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 3,275 |
| 1995-05-23 | 1,350 | 1,350 | 1,320 | 1,320 | 8,000 | 3,300 |
| 1995-05-22 | 1,340 | 1,350 | 1,340 | 1,350 | 5,000 | 3,375 |
| 1995-05-19 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 3,300 |
| 1995-05-18 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 | 3,250 |
| 1995-05-16 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 3,275 |
| 1995-05-12 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 3,275 |
| 1995-05-10 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 | 3,250 |
| 1995-05-09 | 1,350 | 1,350 | 1,310 | 1,310 | 7,000 | 3,275 |
| 1995-05-08 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 | 3,400 |
| 1995-05-02 | 1,390 | 1,390 | 1,360 | 1,360 | 5,000 | 3,400 |
| 1995-05-01 | 1,350 | 1,370 | 1,350 | 1,350 | 14,000 | 3,375 |
| 1995-04-28 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 3,375 |
| 1995-04-27 | 1,320 | 1,320 | 1,320 | 1,320 | 10,000 | 3,300 |
| 1995-04-26 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 3,300 |
| 1995-04-25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 3,300 |
| 1995-04-24 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 3,350 |
| 1995-04-21 | 1,330 | 1,330 | 1,320 | 1,320 | 6,000 | 3,300 |
| 1995-04-20 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 | 3,250 |
| 1995-04-19 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 | 3,325 |
| 1995-04-18 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 3,350 |
| 1995-04-17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 3,325 |
| 1995-04-14 | 1,330 | 1,340 | 1,330 | 1,330 | 8,000 | 3,325 |
| 1995-04-13 | 1,310 | 1,330 | 1,310 | 1,330 | 8,000 | 3,325 |
| 1995-04-12 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 3,250 |
| 1995-04-11 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 3,300 |
| 1995-04-10 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 3,200 |
| 1995-04-07 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 3,200 |
| 1995-04-06 | 1,300 | 1,320 | 1,280 | 1,280 | 8,000 | 3,200 |
| 1995-04-05 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 3,375 |
| 1995-04-04 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 3,500 |
| 1995-04-03 | 1,400 | 1,400 | 1,350 | 1,350 | 3,000 | 3,375 |
| 1995-03-31 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 3,500 |
| 1995-03-30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 3,500 |
| 1995-03-29 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 3,475 |
| 1995-03-28 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 3,375 |
| 1995-03-27 | 1,300 | 1,340 | 1,300 | 1,300 | 7,000 | 3,250 |
| 1995-03-24 | 1,310 | 1,310 | 1,270 | 1,300 | 8,000 | 3,250 |
| 1995-03-23 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 3,350 |
| 1995-03-22 | 1,410 | 1,410 | 1,410 | 1,410 | 15,000 | 3,525 |
| 1995-03-20 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 | 3,500 |
| 1995-03-17 | 1,430 | 1,430 | 1,400 | 1,400 | 4,000 | 3,500 |
| 1995-03-16 | 1,440 | 1,450 | 1,410 | 1,410 | 15,000 | 3,525 |
| 1995-03-15 | 1,450 | 1,450 | 1,440 | 1,440 | 8,000 | 3,600 |
| 1995-03-14 | 1,440 | 1,440 | 1,440 | 1,440 | 8,000 | 3,600 |
| 1995-03-13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 3,600 |
| 1995-03-10 | 1,450 | 1,450 | 1,440 | 1,440 | 4,000 | 3,600 |
| 1995-03-09 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 3,525 |
| 1995-03-08 | 1,420 | 1,420 | 1,410 | 1,410 | 4,000 | 3,525 |
| 1995-03-07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 3,500 |
| 1995-03-06 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 3,450 |
| 1995-03-03 | 1,390 | 1,400 | 1,390 | 1,400 | 14,000 | 3,500 |
| 1995-03-01 | 1,320 | 1,340 | 1,310 | 1,310 | 10,000 | 3,275 |
| 1995-02-28 | 1,310 | 1,340 | 1,310 | 1,330 | 21,000 | 3,325 |
| 1995-02-27 | 1,400 | 1,400 | 1,300 | 1,300 | 5,000 | 3,250 |
| 1995-02-24 | 1,430 | 1,430 | 1,400 | 1,400 | 23,000 | 3,500 |
| 1995-02-23 | 1,450 | 1,450 | 1,420 | 1,440 | 10,000 | 3,600 |
| 1995-02-22 | 1,460 | 1,460 | 1,450 | 1,450 | 10,000 | 3,625 |
| 1995-02-21 | 1,490 | 1,490 | 1,450 | 1,490 | 36,000 | 3,725 |
| 1995-02-20 | 1,520 | 1,520 | 1,470 | 1,470 | 15,000 | 3,675 |
| 1995-02-17 | 1,540 | 1,540 | 1,510 | 1,510 | 20,000 | 3,775 |
| 1995-02-16 | 1,560 | 1,560 | 1,540 | 1,560 | 8,000 | 3,900 |
| 1995-02-15 | 1,600 | 1,600 | 1,560 | 1,560 | 6,000 | 3,900 |
| 1995-02-14 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 | 4,000 |
| 1995-02-13 | 1,620 | 1,620 | 1,610 | 1,610 | 2,000 | 4,025 |
| 1995-02-10 | 1,650 | 1,650 | 1,610 | 1,630 | 7,000 | 4,075 |
| 1995-02-09 | 1,630 | 1,630 | 1,630 | 1,630 | 6,000 | 4,075 |
| 1995-02-08 | 1,610 | 1,620 | 1,610 | 1,620 | 4,000 | 4,050 |
| 1995-02-07 | 1,660 | 1,660 | 1,620 | 1,620 | 10,000 | 4,050 |
| 1995-02-06 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 4,075 |
| 1995-02-03 | 1,650 | 1,650 | 1,600 | 1,600 | 3,000 | 4,000 |
| 1995-02-02 | 1,680 | 1,700 | 1,680 | 1,690 | 22,000 | 4,225 |
| 1995-02-01 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 4,400 |
| 1995-01-31 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 4,325 |
| 1995-01-30 | 1,730 | 1,740 | 1,730 | 1,730 | 11,000 | 4,325 |
| 1995-01-26 | 1,720 | 1,720 | 1,700 | 1,720 | 5,000 | 4,300 |
| 1995-01-25 | 1,700 | 1,720 | 1,680 | 1,710 | 18,000 | 4,275 |
| 1995-01-24 | 1,670 | 1,670 | 1,670 | 1,670 | 7,000 | 4,175 |
| 1995-01-23 | 1,700 | 1,710 | 1,680 | 1,680 | 13,000 | 4,200 |
| 1995-01-20 | 1,820 | 1,820 | 1,820 | 1,820 | 5,000 | 4,550 |
| 1995-01-19 | 1,880 | 1,880 | 1,880 | 1,880 | 6,000 | 4,700 |
| 1995-01-18 | 1,980 | 1,980 | 1,970 | 1,970 | 3,000 | 4,925 |
| 1995-01-13 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 4,950 |
| 1995-01-12 | 1,930 | 1,980 | 1,930 | 1,980 | 5,000 | 4,950 |
| 1995-01-11 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 4,750 |
| 1995-01-10 | 1,880 | 1,900 | 1,880 | 1,900 | 2,000 | 4,750 |
| 1995-01-06 | 1,970 | 1,970 | 1,970 | 1,970 | 6,000 | 4,925 |
| 1995-01-05 | 1,980 | 1,980 | 1,970 | 1,970 | 5,000 | 4,925 |
| 1995-01-04 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 | 4,775 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-03-29]1株→0.2株 [1991-09-25]1株→1.3株 [1990-09-25]1株→1.04株 [1990-06-26]1株→1.305株 [1989-09-26]1株→1.5株
