6303 (株)ササクラ 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 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-12-28 | 995 | 1,000 | 994 | 1,000 | 17,000 | 5,000 |
| 1995-12-27 | 992 | 994 | 992 | 994 | 4,000 | 4,970 |
| 1995-12-26 | 1,000 | 1,000 | 991 | 991 | 9,000 | 4,955 |
| 1995-12-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-12-22 | 990 | 1,000 | 990 | 1,000 | 12,000 | 5,000 |
| 1995-12-21 | 1,000 | 1,060 | 990 | 1,060 | 24,000 | 5,300 |
| 1995-12-20 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1995-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1995-12-18 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 5,050 |
| 1995-12-15 | 993 | 1,040 | 990 | 1,010 | 25,000 | 5,050 |
| 1995-12-14 | 1,000 | 1,000 | 990 | 1,000 | 8,000 | 5,000 |
| 1995-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1995-12-12 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 5,000 |
| 1995-12-11 | 995 | 1,000 | 995 | 1,000 | 2,000 | 5,000 |
| 1995-12-08 | 1,000 | 1,010 | 985 | 985 | 8,000 | 4,925 |
| 1995-12-07 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 5,100 |
| 1995-12-06 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 5,100 |
| 1995-12-05 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1995-12-04 | 1,060 | 1,060 | 1,020 | 1,020 | 8,000 | 5,100 |
| 1995-12-01 | 1,000 | 1,070 | 1,000 | 1,070 | 24,000 | 5,350 |
| 1995-11-30 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 5,000 |
| 1995-11-29 | 980 | 1,000 | 980 | 1,000 | 6,000 | 5,000 |
| 1995-11-28 | 992 | 992 | 985 | 985 | 6,000 | 4,925 |
| 1995-11-27 | 985 | 990 | 985 | 990 | 2,000 | 4,950 |
| 1995-11-24 | 989 | 990 | 989 | 990 | 3,000 | 4,950 |
| 1995-11-22 | 1,010 | 1,010 | 990 | 990 | 6,000 | 4,950 |
| 1995-11-21 | 1,020 | 1,030 | 1,010 | 1,010 | 9,000 | 5,050 |
| 1995-11-20 | 1,010 | 1,040 | 1,010 | 1,030 | 8,000 | 5,150 |
| 1995-11-17 | 993 | 1,010 | 993 | 1,010 | 4,000 | 5,050 |
| 1995-11-16 | 991 | 991 | 991 | 991 | 2,000 | 4,955 |
| 1995-11-15 | 990 | 990 | 990 | 990 | 4,000 | 4,950 |
| 1995-11-14 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 5,050 |
| 1995-11-13 | 1,030 | 1,050 | 1,030 | 1,050 | 15,000 | 5,250 |
| 1995-11-10 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 5,000 |
| 1995-11-08 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 5,000 |
| 1995-11-07 | 1,030 | 1,030 | 1,030 | 1,030 | 27,000 | 5,150 |
| 1995-11-06 | 1,040 | 1,040 | 1,040 | 1,040 | 10,000 | 5,200 |
| 1995-11-02 | 1,050 | 1,050 | 1,010 | 1,010 | 26,000 | 5,050 |
| 1995-11-01 | 1,000 | 1,060 | 995 | 1,030 | 19,000 | 5,150 |
| 1995-10-31 | 985 | 1,000 | 980 | 1,000 | 9,000 | 5,000 |
| 1995-10-30 | 980 | 983 | 980 | 983 | 3,000 | 4,915 |
| 1995-10-27 | 1,010 | 1,010 | 985 | 991 | 9,000 | 4,955 |
| 1995-10-26 | 1,010 | 1,010 | 1,010 | 1,010 | 12,000 | 5,050 |
| 1995-10-25 | 1,020 | 1,030 | 1,020 | 1,030 | 11,000 | 5,150 |
| 1995-10-24 | 1,010 | 1,100 | 1,010 | 1,090 | 92,000 | 5,450 |
| 1995-10-23 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 5,100 |
| 1995-10-20 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 5,100 |
| 1995-10-19 | 1,050 | 1,050 | 1,010 | 1,020 | 10,000 | 5,100 |
| 1995-10-18 | 1,010 | 1,040 | 1,010 | 1,030 | 13,000 | 5,150 |
| 1995-10-17 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 | 5,050 |
| 1995-10-16 | 1,010 | 1,100 | 1,010 | 1,100 | 30,000 | 5,500 |
| 1995-10-13 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 5,050 |
| 1995-10-12 | 998 | 998 | 986 | 996 | 14,000 | 4,980 |
| 1995-10-11 | 996 | 1,000 | 996 | 998 | 16,000 | 4,990 |
| 1995-10-09 | 996 | 1,010 | 996 | 996 | 7,000 | 4,980 |
| 1995-10-06 | 988 | 996 | 980 | 996 | 18,000 | 4,980 |
| 1995-10-05 | 994 | 994 | 972 | 989 | 5,000 | 4,945 |
| 1995-10-04 | 990 | 995 | 990 | 991 | 13,000 | 4,955 |
| 1995-10-03 | 981 | 1,000 | 973 | 1,000 | 20,000 | 5,000 |
| 1995-10-02 | 966 | 971 | 965 | 971 | 14,000 | 4,855 |
| 1995-09-29 | 965 | 966 | 965 | 966 | 8,000 | 4,830 |
| 1995-09-28 | 960 | 960 | 955 | 955 | 2,000 | 4,775 |
| 1995-09-27 | 938 | 944 | 933 | 944 | 25,000 | 4,720 |
| 1995-09-26 | 932 | 932 | 931 | 932 | 7,000 | 4,660 |
| 1995-09-25 | 950 | 950 | 941 | 941 | 3,000 | 4,705 |
| 1995-09-22 | 930 | 930 | 930 | 930 | 5,000 | 4,650 |
| 1995-09-21 | 935 | 935 | 930 | 931 | 8,000 | 4,655 |
| 1995-09-20 | 925 | 930 | 925 | 930 | 14,000 | 4,650 |
| 1995-09-19 | 930 | 930 | 919 | 930 | 22,000 | 4,650 |
| 1995-09-18 | 925 | 930 | 925 | 925 | 55,000 | 4,625 |
| 1995-09-14 | 924 | 924 | 920 | 920 | 4,000 | 4,600 |
| 1995-09-13 | 921 | 925 | 910 | 924 | 9,000 | 4,620 |
| 1995-09-12 | 906 | 920 | 906 | 919 | 22,000 | 4,595 |
| 1995-09-11 | 920 | 925 | 895 | 900 | 34,000 | 4,500 |
| 1995-09-08 | 924 | 935 | 921 | 922 | 28,000 | 4,610 |
| 1995-09-07 | 944 | 944 | 920 | 923 | 9,000 | 4,615 |
| 1995-09-06 | 950 | 950 | 945 | 945 | 3,000 | 4,725 |
| 1995-09-05 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 1995-09-04 | 955 | 955 | 950 | 950 | 8,000 | 4,750 |
| 1995-09-01 | 989 | 989 | 955 | 955 | 19,000 | 4,775 |
| 1995-08-31 | 977 | 980 | 977 | 980 | 3,000 | 4,900 |
| 1995-08-30 | 995 | 1,000 | 995 | 996 | 13,000 | 4,980 |
| 1995-08-29 | 991 | 996 | 991 | 991 | 26,000 | 4,955 |
| 1995-08-28 | 1,000 | 1,000 | 990 | 990 | 5,000 | 4,950 |
| 1995-08-25 | 1,010 | 1,010 | 980 | 980 | 5,000 | 4,900 |
| 1995-08-24 | 985 | 1,000 | 985 | 1,000 | 4,000 | 5,000 |
| 1995-08-23 | 1,020 | 1,020 | 970 | 981 | 6,000 | 4,905 |
| 1995-08-22 | 1,050 | 1,050 | 1,020 | 1,020 | 25,000 | 5,100 |
| 1995-08-21 | 1,080 | 1,080 | 1,050 | 1,060 | 31,000 | 5,300 |
| 1995-08-18 | 1,010 | 1,050 | 1,000 | 1,050 | 37,000 | 5,250 |
| 1995-08-17 | 1,010 | 1,020 | 1,000 | 1,020 | 15,000 | 5,100 |
| 1995-08-16 | 1,030 | 1,030 | 1,010 | 1,010 | 13,000 | 5,050 |
| 1995-08-15 | 983 | 1,010 | 982 | 1,010 | 28,000 | 5,050 |
| 1995-08-14 | 951 | 981 | 951 | 976 | 14,000 | 4,880 |
| 1995-08-11 | 960 | 960 | 950 | 950 | 7,000 | 4,750 |
| 1995-08-10 | 940 | 955 | 940 | 955 | 7,000 | 4,775 |
| 1995-08-09 | 890 | 940 | 890 | 940 | 12,000 | 4,700 |
| 1995-08-08 | 900 | 900 | 900 | 900 | 4,000 | 4,500 |
| 1995-08-07 | 900 | 900 | 900 | 900 | 4,000 | 4,500 |
| 1995-08-04 | 910 | 910 | 900 | 900 | 7,000 | 4,500 |
| 1995-08-03 | 911 | 914 | 910 | 910 | 5,000 | 4,550 |
| 1995-08-02 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1995-08-01 | 910 | 915 | 910 | 910 | 6,000 | 4,550 |
| 1995-07-31 | 900 | 910 | 900 | 910 | 8,000 | 4,550 |
| 1995-07-28 | 900 | 910 | 900 | 901 | 14,000 | 4,505 |
| 1995-07-27 | 920 | 920 | 900 | 900 | 25,000 | 4,500 |
| 1995-07-26 | 939 | 940 | 915 | 915 | 7,000 | 4,575 |
| 1995-07-25 | 955 | 959 | 954 | 959 | 3,000 | 4,795 |
| 1995-07-24 | 950 | 950 | 950 | 950 | 6,000 | 4,750 |
| 1995-07-21 | 955 | 970 | 955 | 965 | 9,000 | 4,825 |
| 1995-07-20 | 970 | 970 | 965 | 965 | 11,000 | 4,825 |
| 1995-07-19 | 980 | 981 | 980 | 980 | 8,000 | 4,900 |
| 1995-07-18 | 979 | 980 | 975 | 975 | 18,000 | 4,875 |
| 1995-07-17 | 980 | 980 | 975 | 975 | 3,000 | 4,875 |
| 1995-07-14 | 976 | 976 | 975 | 975 | 16,000 | 4,875 |
| 1995-07-13 | 975 | 975 | 975 | 975 | 5,000 | 4,875 |
| 1995-07-12 | 971 | 975 | 960 | 975 | 5,000 | 4,875 |
| 1995-07-11 | 942 | 950 | 941 | 941 | 5,000 | 4,705 |
| 1995-07-10 | 920 | 930 | 920 | 930 | 17,000 | 4,650 |
| 1995-07-07 | 905 | 920 | 905 | 905 | 27,000 | 4,525 |
| 1995-07-06 | 910 | 910 | 909 | 910 | 6,000 | 4,550 |
| 1995-07-05 | 896 | 900 | 896 | 900 | 8,000 | 4,500 |
| 1995-07-04 | 900 | 900 | 892 | 897 | 16,000 | 4,485 |
| 1995-07-03 | 930 | 930 | 920 | 920 | 12,000 | 4,600 |
| 1995-06-30 | 970 | 970 | 955 | 955 | 8,000 | 4,775 |
| 1995-06-29 | 1,010 | 1,010 | 970 | 970 | 15,000 | 4,850 |
| 1995-06-28 | 990 | 1,000 | 988 | 1,000 | 41,000 | 5,000 |
| 1995-06-27 | 980 | 989 | 974 | 989 | 25,000 | 4,945 |
| 1995-06-26 | 980 | 985 | 975 | 980 | 11,000 | 4,900 |
| 1995-06-23 | 960 | 970 | 950 | 970 | 20,000 | 4,850 |
| 1995-06-22 | 952 | 960 | 952 | 960 | 14,000 | 4,800 |
| 1995-06-21 | 959 | 959 | 952 | 952 | 5,000 | 4,760 |
| 1995-06-20 | 970 | 975 | 970 | 970 | 60,000 | 4,850 |
| 1995-06-19 | 971 | 971 | 970 | 970 | 11,000 | 4,850 |
| 1995-06-16 | 970 | 970 | 950 | 970 | 12,000 | 4,850 |
| 1995-06-15 | 950 | 970 | 950 | 970 | 6,000 | 4,850 |
| 1995-06-14 | 970 | 970 | 969 | 970 | 10,000 | 4,850 |
| 1995-06-13 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1995-06-12 | 980 | 980 | 970 | 980 | 21,000 | 4,900 |
| 1995-06-09 | 995 | 995 | 980 | 980 | 22,000 | 4,900 |
| 1995-06-08 | 995 | 995 | 995 | 995 | 7,000 | 4,975 |
| 1995-06-07 | 990 | 1,030 | 985 | 995 | 27,000 | 4,975 |
| 1995-06-06 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 5,000 |
| 1995-06-05 | 990 | 990 | 980 | 980 | 4,000 | 4,900 |
| 1995-06-02 | 1,010 | 1,040 | 990 | 1,010 | 18,000 | 5,050 |
| 1995-06-01 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 5,150 |
| 1995-05-31 | 1,000 | 1,000 | 991 | 991 | 8,000 | 4,955 |
| 1995-05-30 | 1,000 | 1,030 | 980 | 1,030 | 10,000 | 5,150 |
| 1995-05-29 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1995-05-26 | 1,020 | 1,030 | 990 | 1,030 | 16,000 | 5,150 |
| 1995-05-25 | 1,060 | 1,060 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1995-05-24 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1995-05-23 | 1,050 | 1,050 | 1,040 | 1,040 | 16,000 | 5,200 |
| 1995-05-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1995-05-19 | 1,080 | 1,080 | 1,050 | 1,050 | 4,000 | 5,250 |
| 1995-05-18 | 1,080 | 1,100 | 1,070 | 1,080 | 19,000 | 5,400 |
| 1995-05-17 | 1,070 | 1,100 | 1,070 | 1,100 | 24,000 | 5,500 |
| 1995-05-16 | 1,060 | 1,060 | 1,040 | 1,040 | 8,000 | 5,200 |
| 1995-05-15 | 1,050 | 1,060 | 1,040 | 1,060 | 13,000 | 5,300 |
| 1995-05-12 | 1,090 | 1,100 | 1,070 | 1,070 | 10,000 | 5,350 |
| 1995-05-11 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 | 5,450 |
| 1995-05-10 | 1,150 | 1,170 | 1,100 | 1,100 | 35,000 | 5,500 |
| 1995-05-09 | 1,150 | 1,190 | 1,140 | 1,140 | 45,000 | 5,700 |
| 1995-05-08 | 1,200 | 1,200 | 1,130 | 1,150 | 20,000 | 5,750 |
| 1995-05-02 | 1,220 | 1,220 | 1,150 | 1,180 | 87,000 | 5,900 |
| 1995-05-01 | 1,040 | 1,210 | 1,040 | 1,210 | 145,000 | 6,050 |
| 1995-04-28 | 947 | 1,010 | 942 | 1,010 | 25,000 | 5,050 |
| 1995-04-27 | 952 | 960 | 950 | 950 | 21,000 | 4,750 |
| 1995-04-26 | 937 | 950 | 936 | 950 | 9,000 | 4,750 |
| 1995-04-25 | 938 | 938 | 936 | 936 | 3,000 | 4,680 |
| 1995-04-24 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 1995-04-21 | 930 | 930 | 930 | 930 | 7,000 | 4,650 |
| 1995-04-20 | 938 | 938 | 920 | 930 | 15,000 | 4,650 |
| 1995-04-19 | 950 | 950 | 940 | 940 | 10,000 | 4,700 |
| 1995-04-18 | 950 | 955 | 950 | 955 | 2,000 | 4,775 |
| 1995-04-17 | 961 | 961 | 960 | 960 | 4,000 | 4,800 |
| 1995-04-14 | 946 | 946 | 946 | 946 | 3,000 | 4,730 |
| 1995-04-13 | 946 | 946 | 940 | 945 | 10,000 | 4,725 |
| 1995-04-12 | 940 | 941 | 940 | 941 | 3,000 | 4,705 |
| 1995-04-11 | 945 | 945 | 939 | 940 | 7,000 | 4,700 |
| 1995-04-10 | 943 | 945 | 940 | 940 | 6,000 | 4,700 |
| 1995-04-07 | 945 | 945 | 940 | 945 | 8,000 | 4,725 |
| 1995-04-06 | 946 | 946 | 945 | 945 | 4,000 | 4,725 |
| 1995-04-05 | 945 | 945 | 925 | 940 | 13,000 | 4,700 |
| 1995-04-04 | 965 | 965 | 945 | 950 | 6,000 | 4,750 |
| 1995-04-03 | 981 | 981 | 980 | 980 | 91,000 | 4,900 |
| 1995-03-31 | 1,000 | 1,000 | 980 | 980 | 101,000 | 4,900 |
| 1995-03-30 | 995 | 995 | 991 | 991 | 4,000 | 4,955 |
| 1995-03-29 | 1,000 | 1,000 | 993 | 993 | 5,000 | 4,965 |
| 1995-03-28 | 980 | 980 | 980 | 980 | 3,000 | 4,900 |
| 1995-03-27 | 950 | 951 | 945 | 945 | 14,000 | 4,725 |
| 1995-03-24 | 965 | 965 | 920 | 932 | 20,000 | 4,660 |
| 1995-03-23 | 1,000 | 1,000 | 970 | 970 | 16,000 | 4,850 |
| 1995-03-22 | 1,030 | 1,030 | 1,000 | 1,000 | 15,000 | 5,000 |
| 1995-03-20 | 1,000 | 1,020 | 1,000 | 1,020 | 11,000 | 5,100 |
| 1995-03-17 | 1,050 | 1,050 | 1,020 | 1,020 | 7,000 | 5,100 |
| 1995-03-16 | 1,050 | 1,050 | 1,040 | 1,040 | 20,000 | 5,200 |
| 1995-03-15 | 1,030 | 1,050 | 1,010 | 1,050 | 15,000 | 5,250 |
| 1995-03-14 | 1,030 | 1,040 | 1,030 | 1,030 | 14,000 | 5,150 |
| 1995-03-13 | 1,060 | 1,060 | 1,030 | 1,030 | 14,000 | 5,150 |
| 1995-03-10 | 1,100 | 1,100 | 1,060 | 1,060 | 13,000 | 5,300 |
| 1995-03-09 | 1,080 | 1,100 | 1,080 | 1,080 | 19,000 | 5,400 |
| 1995-03-08 | 1,100 | 1,100 | 1,060 | 1,060 | 13,000 | 5,300 |
| 1995-03-07 | 1,110 | 1,110 | 1,090 | 1,100 | 21,000 | 5,500 |
| 1995-03-06 | 1,120 | 1,130 | 1,110 | 1,130 | 21,000 | 5,650 |
| 1995-03-03 | 1,160 | 1,180 | 1,150 | 1,160 | 20,000 | 5,800 |
| 1995-03-02 | 1,090 | 1,170 | 1,080 | 1,160 | 46,000 | 5,800 |
| 1995-03-01 | 1,100 | 1,100 | 1,070 | 1,100 | 25,000 | 5,500 |
| 1995-02-28 | 1,040 | 1,070 | 1,040 | 1,070 | 13,000 | 5,350 |
| 1995-02-27 | 1,060 | 1,060 | 1,030 | 1,030 | 15,000 | 5,150 |
| 1995-02-24 | 1,120 | 1,120 | 1,080 | 1,080 | 39,000 | 5,400 |
| 1995-02-23 | 1,130 | 1,130 | 1,100 | 1,100 | 8,000 | 5,500 |
| 1995-02-22 | 1,150 | 1,160 | 1,130 | 1,130 | 16,000 | 5,650 |
| 1995-02-21 | 1,170 | 1,170 | 1,150 | 1,150 | 18,000 | 5,750 |
| 1995-02-20 | 1,190 | 1,190 | 1,160 | 1,180 | 23,000 | 5,900 |
| 1995-02-17 | 1,190 | 1,200 | 1,160 | 1,200 | 23,000 | 6,000 |
| 1995-02-16 | 1,200 | 1,210 | 1,200 | 1,210 | 6,000 | 6,050 |
| 1995-02-15 | 1,240 | 1,250 | 1,210 | 1,210 | 12,000 | 6,050 |
| 1995-02-14 | 1,240 | 1,240 | 1,200 | 1,240 | 20,000 | 6,200 |
| 1995-02-13 | 1,200 | 1,220 | 1,200 | 1,210 | 10,000 | 6,050 |
| 1995-02-10 | 1,230 | 1,230 | 1,200 | 1,200 | 34,000 | 6,000 |
| 1995-02-09 | 1,230 | 1,240 | 1,220 | 1,240 | 14,000 | 6,200 |
| 1995-02-08 | 1,260 | 1,260 | 1,220 | 1,230 | 27,000 | 6,150 |
| 1995-02-07 | 1,260 | 1,280 | 1,260 | 1,270 | 27,000 | 6,350 |
| 1995-02-06 | 1,250 | 1,280 | 1,250 | 1,280 | 22,000 | 6,400 |
| 1995-02-03 | 1,280 | 1,280 | 1,250 | 1,260 | 23,000 | 6,300 |
| 1995-02-02 | 1,290 | 1,300 | 1,280 | 1,300 | 29,000 | 6,500 |
| 1995-02-01 | 1,280 | 1,280 | 1,250 | 1,250 | 18,000 | 6,250 |
| 1995-01-31 | 1,300 | 1,300 | 1,280 | 1,280 | 42,000 | 6,400 |
| 1995-01-30 | 1,340 | 1,360 | 1,290 | 1,300 | 98,000 | 6,500 |
| 1995-01-27 | 1,320 | 1,350 | 1,300 | 1,350 | 78,000 | 6,750 |
| 1995-01-26 | 1,320 | 1,340 | 1,300 | 1,320 | 49,000 | 6,600 |
| 1995-01-25 | 1,350 | 1,370 | 1,320 | 1,320 | 46,000 | 6,600 |
| 1995-01-24 | 1,270 | 1,360 | 1,270 | 1,340 | 55,000 | 6,700 |
| 1995-01-23 | 1,350 | 1,350 | 1,260 | 1,270 | 59,000 | 6,350 |
| 1995-01-20 | 1,400 | 1,410 | 1,370 | 1,380 | 50,000 | 6,900 |
| 1995-01-19 | 1,440 | 1,450 | 1,390 | 1,430 | 50,000 | 7,150 |
| 1995-01-18 | 1,470 | 1,480 | 1,450 | 1,470 | 71,000 | 7,350 |
| 1995-01-13 | 1,500 | 1,520 | 1,470 | 1,520 | 155,000 | 7,600 |
| 1995-01-12 | 1,540 | 1,540 | 1,490 | 1,500 | 243,000 | 7,500 |
| 1995-01-11 | 1,530 | 1,580 | 1,510 | 1,540 | 1,279,000 | 7,700 |
| 1995-01-10 | 1,520 | 1,540 | 1,500 | 1,520 | 622,000 | 7,600 |
| 1995-01-09 | 1,470 | 1,470 | 1,450 | 1,460 | 144,000 | 7,300 |
| 1995-01-06 | 1,460 | 1,470 | 1,430 | 1,470 | 219,000 | 7,350 |
| 1995-01-05 | 1,420 | 1,460 | 1,420 | 1,460 | 172,000 | 7,300 |
| 1995-01-04 | 1,410 | 1,420 | 1,400 | 1,420 | 47,000 | 7,100 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
