6289 (株)技研製作所 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 | 1,800 | 1,800 | 1,780 | 1,780 | 3,000 | 1,618.18 |
| 1995-12-28 | 1,770 | 1,800 | 1,770 | 1,800 | 6,000 | 1,636.36 |
| 1995-12-27 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,609.09 |
| 1995-12-26 | 1,780 | 1,780 | 1,760 | 1,760 | 7,000 | 1,600 |
| 1995-12-25 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,600 |
| 1995-12-22 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,590.91 |
| 1995-12-21 | 1,710 | 1,760 | 1,710 | 1,730 | 6,000 | 1,572.73 |
| 1995-12-20 | 1,800 | 1,860 | 1,750 | 1,750 | 11,000 | 1,590.91 |
| 1995-12-19 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 | 1,600 |
| 1995-12-18 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,636.36 |
| 1995-12-15 | 1,840 | 1,860 | 1,800 | 1,800 | 9,000 | 1,636.36 |
| 1995-12-14 | 1,820 | 1,840 | 1,820 | 1,840 | 12,000 | 1,672.73 |
| 1995-12-13 | 1,700 | 1,710 | 1,700 | 1,700 | 15,000 | 1,545.45 |
| 1995-12-12 | 1,750 | 1,750 | 1,730 | 1,730 | 7,000 | 1,572.73 |
| 1995-12-11 | 1,770 | 1,800 | 1,770 | 1,770 | 12,000 | 1,609.09 |
| 1995-12-08 | 1,750 | 1,770 | 1,750 | 1,770 | 13,000 | 1,609.09 |
| 1995-12-07 | 1,760 | 1,760 | 1,730 | 1,760 | 42,000 | 1,600 |
| 1995-12-06 | 1,810 | 1,830 | 1,760 | 1,760 | 24,000 | 1,600 |
| 1995-12-05 | 1,820 | 1,820 | 1,770 | 1,800 | 29,000 | 1,636.36 |
| 1995-12-04 | 1,860 | 1,860 | 1,810 | 1,810 | 12,000 | 1,645.45 |
| 1995-12-01 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,618.18 |
| 1995-11-30 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,681.82 |
| 1995-11-29 | 1,870 | 1,900 | 1,870 | 1,870 | 7,000 | 1,700 |
| 1995-11-28 | 1,770 | 1,850 | 1,760 | 1,850 | 15,000 | 1,681.82 |
| 1995-11-27 | 1,740 | 1,770 | 1,710 | 1,770 | 6,000 | 1,609.09 |
| 1995-11-24 | 1,750 | 1,760 | 1,730 | 1,740 | 6,000 | 1,581.82 |
| 1995-11-22 | 1,870 | 1,870 | 1,780 | 1,800 | 10,000 | 1,636.36 |
| 1995-11-21 | 1,880 | 1,890 | 1,870 | 1,870 | 7,000 | 1,700 |
| 1995-11-20 | 1,920 | 1,920 | 1,860 | 1,860 | 6,000 | 1,690.91 |
| 1995-11-17 | 1,950 | 1,970 | 1,920 | 1,920 | 17,000 | 1,745.45 |
| 1995-11-16 | 1,940 | 1,970 | 1,940 | 1,970 | 3,000 | 1,790.91 |
| 1995-11-15 | 2,010 | 2,010 | 1,930 | 1,980 | 24,000 | 1,800 |
| 1995-11-14 | 2,030 | 2,040 | 1,980 | 2,010 | 53,000 | 1,827.27 |
| 1995-11-13 | 2,060 | 2,090 | 1,990 | 2,070 | 51,000 | 1,881.82 |
| 1995-11-10 | 1,940 | 2,150 | 1,870 | 2,150 | 166,000 | 1,954.55 |
| 1995-11-09 | 1,810 | 1,900 | 1,810 | 1,880 | 94,000 | 1,709.09 |
| 1995-11-08 | 1,710 | 1,820 | 1,710 | 1,800 | 86,000 | 1,636.36 |
| 1995-11-07 | 1,700 | 1,710 | 1,680 | 1,690 | 19,000 | 1,536.36 |
| 1995-11-06 | 1,710 | 1,720 | 1,700 | 1,710 | 19,000 | 1,554.55 |
| 1995-11-02 | 1,660 | 1,740 | 1,660 | 1,720 | 49,000 | 1,563.64 |
| 1995-11-01 | 1,700 | 1,700 | 1,660 | 1,660 | 18,000 | 1,509.09 |
| 1995-10-31 | 1,620 | 1,770 | 1,620 | 1,700 | 58,000 | 1,545.45 |
| 1995-10-30 | 1,590 | 1,650 | 1,590 | 1,640 | 51,000 | 1,490.91 |
| 1995-10-27 | 1,570 | 1,570 | 1,550 | 1,570 | 12,000 | 1,427.27 |
| 1995-10-26 | 1,560 | 1,590 | 1,540 | 1,560 | 40,000 | 1,418.18 |
| 1995-10-25 | 1,520 | 1,560 | 1,500 | 1,560 | 21,000 | 1,418.18 |
| 1995-10-24 | 1,530 | 1,620 | 1,530 | 1,580 | 52,000 | 1,436.36 |
| 1995-10-23 | 1,470 | 1,500 | 1,450 | 1,500 | 13,000 | 1,363.64 |
| 1995-10-20 | 1,480 | 1,480 | 1,450 | 1,450 | 7,000 | 1,318.18 |
| 1995-10-19 | 1,470 | 1,470 | 1,450 | 1,450 | 18,000 | 1,318.18 |
| 1995-10-18 | 1,500 | 1,500 | 1,460 | 1,460 | 5,000 | 1,327.27 |
| 1995-10-17 | 1,430 | 1,470 | 1,410 | 1,430 | 30,000 | 1,300 |
| 1995-10-16 | 1,460 | 1,460 | 1,450 | 1,450 | 6,000 | 1,318.18 |
| 1995-10-13 | 1,450 | 1,480 | 1,450 | 1,460 | 15,000 | 1,327.27 |
| 1995-10-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1995-10-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1995-10-09 | 1,500 | 1,500 | 1,480 | 1,480 | 14,000 | 1,345.45 |
| 1995-10-06 | 1,500 | 1,500 | 1,470 | 1,480 | 14,000 | 1,345.45 |
| 1995-10-05 | 1,500 | 1,520 | 1,500 | 1,500 | 14,000 | 1,363.64 |
| 1995-10-04 | 1,500 | 1,520 | 1,500 | 1,520 | 18,000 | 1,381.82 |
| 1995-10-03 | 1,550 | 1,550 | 1,520 | 1,520 | 4,000 | 1,381.82 |
| 1995-10-02 | 1,600 | 1,600 | 1,550 | 1,550 | 11,000 | 1,409.09 |
| 1995-09-29 | 1,550 | 1,550 | 1,550 | 1,550 | 8,000 | 1,409.09 |
| 1995-09-28 | 1,550 | 1,600 | 1,550 | 1,600 | 6,000 | 1,454.55 |
| 1995-09-27 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,409.09 |
| 1995-09-26 | 1,600 | 1,600 | 1,550 | 1,550 | 6,000 | 1,409.09 |
| 1995-09-25 | 1,600 | 1,600 | 1,600 | 1,600 | 13,000 | 1,454.55 |
| 1995-09-22 | 1,600 | 1,600 | 1,590 | 1,600 | 11,000 | 1,454.55 |
| 1995-09-21 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 1,436.36 |
| 1995-09-20 | 1,640 | 1,650 | 1,580 | 1,580 | 29,000 | 1,436.36 |
| 1995-09-19 | 1,580 | 1,580 | 1,560 | 1,560 | 8,000 | 1,418.18 |
| 1995-09-18 | 1,650 | 1,650 | 1,580 | 1,590 | 5,000 | 1,445.45 |
| 1995-09-14 | 1,670 | 1,670 | 1,650 | 1,650 | 4,000 | 1,500 |
| 1995-09-13 | 1,670 | 1,670 | 1,650 | 1,650 | 4,000 | 1,500 |
| 1995-09-12 | 1,650 | 1,690 | 1,650 | 1,690 | 9,000 | 1,536.36 |
| 1995-09-11 | 1,550 | 1,620 | 1,550 | 1,620 | 12,000 | 1,472.73 |
| 1995-09-08 | 1,550 | 1,550 | 1,540 | 1,540 | 4,000 | 1,400 |
| 1995-09-07 | 1,550 | 1,600 | 1,550 | 1,600 | 4,000 | 1,454.55 |
| 1995-09-06 | 1,640 | 1,640 | 1,500 | 1,500 | 18,000 | 1,363.64 |
| 1995-09-05 | 1,640 | 1,670 | 1,630 | 1,670 | 12,000 | 1,518.18 |
| 1995-09-04 | 1,640 | 1,640 | 1,630 | 1,630 | 4,000 | 1,481.82 |
| 1995-09-01 | 1,590 | 1,630 | 1,590 | 1,630 | 14,000 | 1,481.82 |
| 1995-08-31 | 1,660 | 1,660 | 1,550 | 1,550 | 8,000 | 1,409.09 |
| 1995-08-30 | 1,650 | 1,670 | 1,650 | 1,670 | 6,000 | 1,518.18 |
| 1995-08-29 | 1,480 | 1,610 | 1,480 | 1,610 | 4,000 | 1,463.64 |
| 1995-08-28 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 | 1,336.36 |
| 1995-08-25 | 1,800 | 1,800 | 1,750 | 1,750 | 2,000 | 1,371.47 |
| 1995-08-24 | 1,810 | 1,820 | 1,810 | 1,820 | 7,000 | 1,426.33 |
| 1995-08-23 | 1,830 | 1,830 | 1,760 | 1,830 | 6,000 | 1,434.17 |
| 1995-08-22 | 1,850 | 1,850 | 1,830 | 1,850 | 7,000 | 1,449.84 |
| 1995-08-21 | 1,840 | 1,840 | 1,830 | 1,830 | 15,000 | 1,434.17 |
| 1995-08-18 | 1,840 | 1,840 | 1,840 | 1,840 | 9,000 | 1,442.01 |
| 1995-08-17 | 1,900 | 1,900 | 1,850 | 1,860 | 24,000 | 1,457.68 |
| 1995-08-16 | 1,850 | 1,900 | 1,840 | 1,900 | 14,000 | 1,489.03 |
| 1995-08-15 | 1,770 | 1,830 | 1,770 | 1,810 | 8,000 | 1,418.50 |
| 1995-08-14 | 1,800 | 1,820 | 1,750 | 1,750 | 11,000 | 1,371.47 |
| 1995-08-11 | 1,750 | 1,790 | 1,750 | 1,790 | 10,000 | 1,402.82 |
| 1995-08-10 | 1,730 | 1,750 | 1,700 | 1,700 | 11,000 | 1,332.29 |
| 1995-08-09 | 1,710 | 1,710 | 1,710 | 1,710 | 7,000 | 1,340.13 |
| 1995-08-08 | 1,750 | 1,790 | 1,710 | 1,710 | 13,000 | 1,340.13 |
| 1995-08-07 | 1,640 | 1,700 | 1,640 | 1,700 | 6,000 | 1,332.29 |
| 1995-08-04 | 1,620 | 1,670 | 1,620 | 1,640 | 13,000 | 1,285.27 |
| 1995-08-03 | 1,600 | 1,640 | 1,600 | 1,640 | 8,000 | 1,285.27 |
| 1995-08-02 | 1,640 | 1,640 | 1,600 | 1,600 | 6,000 | 1,253.92 |
| 1995-08-01 | 1,590 | 1,630 | 1,590 | 1,600 | 12,000 | 1,253.92 |
| 1995-07-28 | 1,610 | 1,630 | 1,610 | 1,630 | 11,000 | 1,277.43 |
| 1995-07-27 | 1,580 | 1,610 | 1,580 | 1,610 | 5,000 | 1,261.76 |
| 1995-07-26 | 1,590 | 1,630 | 1,590 | 1,600 | 9,000 | 1,253.92 |
| 1995-07-25 | 1,500 | 1,640 | 1,500 | 1,600 | 16,000 | 1,253.92 |
| 1995-07-21 | 1,450 | 1,470 | 1,450 | 1,460 | 6,000 | 1,144.20 |
| 1995-07-20 | 1,490 | 1,490 | 1,460 | 1,460 | 12,000 | 1,144.20 |
| 1995-07-19 | 1,550 | 1,550 | 1,500 | 1,500 | 2,000 | 1,175.55 |
| 1995-07-18 | 1,610 | 1,610 | 1,550 | 1,550 | 5,000 | 1,214.73 |
| 1995-07-14 | 1,590 | 1,600 | 1,590 | 1,600 | 6,000 | 1,253.92 |
| 1995-07-13 | 1,520 | 1,550 | 1,520 | 1,550 | 3,000 | 1,214.73 |
| 1995-07-12 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,136.36 |
| 1995-07-11 | 1,450 | 1,450 | 1,400 | 1,400 | 19,000 | 1,097.18 |
| 1995-07-10 | 1,490 | 1,500 | 1,450 | 1,450 | 10,000 | 1,136.36 |
| 1995-07-07 | 1,430 | 1,450 | 1,430 | 1,450 | 8,000 | 1,136.36 |
| 1995-07-06 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 | 1,097.18 |
| 1995-07-05 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 1,089.34 |
| 1995-07-04 | 1,360 | 1,400 | 1,360 | 1,400 | 4,000 | 1,097.18 |
| 1995-07-03 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,042.32 |
| 1995-06-30 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,057.99 |
| 1995-06-29 | 1,400 | 1,400 | 1,350 | 1,350 | 6,000 | 1,057.99 |
| 1995-06-28 | 1,380 | 1,380 | 1,350 | 1,350 | 6,000 | 1,057.99 |
| 1995-06-27 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 1,081.50 |
| 1995-06-26 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,097.18 |
| 1995-06-23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,136.36 |
| 1995-06-22 | 1,450 | 1,450 | 1,400 | 1,400 | 5,000 | 1,097.18 |
| 1995-06-21 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 1,097.18 |
| 1995-06-20 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,097.18 |
| 1995-06-16 | 1,400 | 1,400 | 1,390 | 1,390 | 7,000 | 1,089.34 |
| 1995-06-15 | 1,380 | 1,380 | 1,350 | 1,350 | 5,000 | 1,057.99 |
| 1995-06-13 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 | 1,159.87 |
| 1995-06-12 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 | 1,191.22 |
| 1995-06-09 | 1,580 | 1,580 | 1,570 | 1,570 | 5,000 | 1,230.41 |
| 1995-06-06 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 1,253.92 |
| 1995-06-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,253.92 |
| 1995-06-02 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,285.27 |
| 1995-06-01 | 1,600 | 1,600 | 1,600 | 1,600 | 14,000 | 1,253.92 |
| 1995-05-31 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,285.27 |
| 1995-05-30 | 1,630 | 1,640 | 1,630 | 1,640 | 3,000 | 1,285.27 |
| 1995-05-29 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,285.27 |
| 1995-05-26 | 1,720 | 1,720 | 1,650 | 1,650 | 4,000 | 1,293.10 |
| 1995-05-24 | 1,660 | 1,680 | 1,660 | 1,680 | 3,000 | 1,316.61 |
| 1995-05-23 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,253.92 |
| 1995-05-22 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,363.64 |
| 1995-05-19 | 1,730 | 1,730 | 1,700 | 1,700 | 5,000 | 1,332.29 |
| 1995-05-18 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,355.80 |
| 1995-05-16 | 1,760 | 1,760 | 1,710 | 1,710 | 9,000 | 1,340.13 |
| 1995-05-15 | 1,800 | 1,800 | 1,780 | 1,780 | 3,000 | 1,394.98 |
| 1995-05-12 | 1,870 | 1,870 | 1,800 | 1,800 | 12,000 | 1,410.66 |
| 1995-05-10 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,473.35 |
| 1995-05-09 | 1,910 | 1,910 | 1,900 | 1,900 | 6,000 | 1,489.03 |
| 1995-05-08 | 1,940 | 1,940 | 1,900 | 1,900 | 11,000 | 1,489.03 |
| 1995-05-02 | 1,940 | 1,940 | 1,900 | 1,900 | 10,000 | 1,489.03 |
| 1995-05-01 | 1,840 | 1,880 | 1,840 | 1,880 | 7,000 | 1,473.35 |
| 1995-04-28 | 1,830 | 1,840 | 1,830 | 1,840 | 3,000 | 1,442.01 |
| 1995-04-27 | 1,830 | 1,830 | 1,800 | 1,800 | 6,000 | 1,410.66 |
| 1995-04-26 | 1,800 | 1,810 | 1,800 | 1,810 | 2,000 | 1,418.50 |
| 1995-04-24 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,410.66 |
| 1995-04-21 | 1,740 | 1,780 | 1,740 | 1,780 | 2,000 | 1,394.98 |
| 1995-04-20 | 1,740 | 1,750 | 1,730 | 1,750 | 7,000 | 1,371.47 |
| 1995-04-18 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,387.15 |
| 1995-04-17 | 1,760 | 1,760 | 1,760 | 1,760 | 15,000 | 1,379.31 |
| 1995-04-14 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,371.47 |
| 1995-04-13 | 1,740 | 1,760 | 1,740 | 1,740 | 13,000 | 1,363.64 |
| 1995-04-11 | 1,710 | 1,740 | 1,710 | 1,740 | 10,000 | 1,363.64 |
| 1995-04-10 | 1,710 | 1,720 | 1,710 | 1,720 | 2,000 | 1,347.96 |
| 1995-04-07 | 1,720 | 1,720 | 1,700 | 1,720 | 9,000 | 1,347.96 |
| 1995-04-06 | 1,740 | 1,740 | 1,720 | 1,730 | 7,000 | 1,355.80 |
| 1995-04-05 | 1,740 | 1,740 | 1,730 | 1,740 | 9,000 | 1,363.64 |
| 1995-04-04 | 1,750 | 1,750 | 1,730 | 1,730 | 8,000 | 1,355.80 |
| 1995-04-03 | 1,760 | 1,760 | 1,730 | 1,730 | 8,000 | 1,355.80 |
| 1995-03-31 | 1,690 | 1,730 | 1,690 | 1,730 | 16,000 | 1,355.80 |
| 1995-03-30 | 1,680 | 1,680 | 1,640 | 1,680 | 8,000 | 1,316.61 |
| 1995-03-29 | 1,600 | 1,600 | 1,600 | 1,600 | 25,000 | 1,253.92 |
| 1995-03-28 | 1,560 | 1,600 | 1,560 | 1,600 | 6,000 | 1,253.92 |
| 1995-03-27 | 1,560 | 1,600 | 1,550 | 1,550 | 31,000 | 1,214.73 |
| 1995-03-24 | 1,700 | 1,700 | 1,580 | 1,580 | 11,000 | 1,238.24 |
| 1995-03-23 | 1,760 | 1,760 | 1,740 | 1,740 | 11,000 | 1,363.64 |
| 1995-03-22 | 1,840 | 1,840 | 1,800 | 1,800 | 8,000 | 1,410.66 |
| 1995-03-20 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,449.84 |
| 1995-03-17 | 1,850 | 1,850 | 1,800 | 1,800 | 4,000 | 1,410.66 |
| 1995-03-16 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,449.84 |
| 1995-03-15 | 1,850 | 1,850 | 1,850 | 1,850 | 33,000 | 1,449.84 |
| 1995-03-14 | 1,850 | 1,900 | 1,850 | 1,900 | 7,000 | 1,489.03 |
| 1995-03-13 | 1,910 | 1,910 | 1,900 | 1,900 | 6,000 | 1,489.03 |
| 1995-03-10 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 | 1,504.70 |
| 1995-03-09 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 | 1,504.70 |
| 1995-03-08 | 1,920 | 1,920 | 1,910 | 1,920 | 6,000 | 1,504.70 |
| 1995-03-07 | 1,930 | 1,930 | 1,910 | 1,930 | 4,000 | 1,512.54 |
| 1995-03-06 | 1,910 | 1,930 | 1,910 | 1,920 | 10,000 | 1,504.70 |
| 1995-03-03 | 1,900 | 1,900 | 1,850 | 1,900 | 52,000 | 1,489.03 |
| 1995-03-02 | 2,050 | 2,120 | 2,050 | 2,120 | 14,000 | 1,661.44 |
| 1995-03-01 | 2,050 | 2,050 | 2,050 | 2,050 | 15,000 | 1,606.58 |
| 1995-02-28 | 2,100 | 2,100 | 2,050 | 2,050 | 3,000 | 1,606.58 |
| 1995-02-27 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,645.77 |
| 1995-02-24 | 2,150 | 2,180 | 2,150 | 2,180 | 3,000 | 1,708.46 |
| 1995-02-23 | 2,160 | 2,160 | 2,100 | 2,100 | 13,000 | 1,645.77 |
| 1995-02-22 | 2,190 | 2,190 | 2,100 | 2,150 | 12,000 | 1,684.95 |
| 1995-02-21 | 2,250 | 2,250 | 2,230 | 2,230 | 6,000 | 1,747.65 |
| 1995-02-20 | 2,310 | 2,310 | 2,250 | 2,250 | 12,000 | 1,763.32 |
| 1995-02-17 | 2,300 | 2,300 | 2,250 | 2,250 | 2,000 | 1,763.32 |
| 1995-02-16 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 1,802.51 |
| 1995-02-15 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,802.51 |
| 1995-02-14 | 2,260 | 2,270 | 2,260 | 2,260 | 6,000 | 1,771.16 |
| 1995-02-13 | 2,270 | 2,270 | 2,260 | 2,260 | 16,000 | 1,771.16 |
| 1995-02-10 | 2,340 | 2,350 | 2,300 | 2,330 | 6,000 | 1,826.02 |
| 1995-02-09 | 2,400 | 2,400 | 2,350 | 2,350 | 7,000 | 1,841.69 |
| 1995-02-08 | 2,450 | 2,450 | 2,400 | 2,400 | 2,000 | 1,880.88 |
| 1995-02-07 | 2,500 | 2,530 | 2,500 | 2,500 | 12,000 | 1,959.25 |
| 1995-02-06 | 2,500 | 2,530 | 2,500 | 2,500 | 8,000 | 1,959.25 |
| 1995-02-03 | 2,590 | 2,590 | 2,580 | 2,580 | 2,000 | 2,021.94 |
| 1995-02-02 | 2,590 | 2,600 | 2,560 | 2,600 | 13,000 | 2,037.62 |
| 1995-02-01 | 2,580 | 2,580 | 2,570 | 2,570 | 3,000 | 2,014.11 |
| 1995-01-31 | 2,660 | 2,700 | 2,600 | 2,600 | 11,000 | 2,037.62 |
| 1995-01-30 | 2,640 | 2,650 | 2,600 | 2,650 | 25,000 | 2,076.80 |
| 1995-01-27 | 2,660 | 2,690 | 2,650 | 2,650 | 25,000 | 2,076.80 |
| 1995-01-26 | 2,660 | 2,700 | 2,650 | 2,650 | 49,000 | 2,076.80 |
| 1995-01-25 | 2,500 | 2,680 | 2,500 | 2,670 | 29,000 | 2,092.48 |
| 1995-01-24 | 2,490 | 2,500 | 2,490 | 2,500 | 8,000 | 1,959.25 |
| 1995-01-23 | 2,600 | 2,600 | 2,500 | 2,500 | 8,000 | 1,959.25 |
| 1995-01-20 | 2,550 | 2,550 | 2,540 | 2,550 | 11,000 | 1,998.43 |
| 1995-01-19 | 2,680 | 2,680 | 2,560 | 2,590 | 18,000 | 2,029.78 |
| 1995-01-18 | 2,670 | 2,780 | 2,670 | 2,700 | 42,000 | 2,115.99 |
| 1995-01-13 | 2,500 | 2,700 | 2,500 | 2,630 | 132,000 | 2,061.13 |
| 1995-01-12 | 2,360 | 2,430 | 2,360 | 2,400 | 15,000 | 1,880.88 |
| 1995-01-11 | 2,300 | 2,350 | 2,300 | 2,350 | 9,000 | 1,841.69 |
| 1995-01-10 | 2,300 | 2,300 | 2,280 | 2,280 | 5,000 | 1,786.83 |
| 1995-01-09 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 1,802.51 |
| 1995-01-06 | 2,350 | 2,380 | 2,300 | 2,350 | 8,000 | 1,841.69 |
| 1995-01-05 | 2,350 | 2,360 | 2,320 | 2,360 | 7,000 | 1,849.53 |
分割・併合履歴 ： [1996-08-27]1株→1.1株 [1995-08-28]1株→1.16株 [1994-08-26]1株→1.16株 [1993-08-26]1株→1.3株 [1992-08-26]1株→1.3株 [1991-08-27]1株→1.3株
