6361 荏原 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 | 1,520 | 1,530 | 1,510 | 1,510 | 142,000 | 7,550 |
| 1995-12-28 | 1,530 | 1,540 | 1,520 | 1,530 | 369,000 | 7,650 |
| 1995-12-27 | 1,500 | 1,540 | 1,500 | 1,540 | 1,471,000 | 7,700 |
| 1995-12-26 | 1,490 | 1,500 | 1,480 | 1,490 | 481,000 | 7,450 |
| 1995-12-25 | 1,480 | 1,490 | 1,480 | 1,490 | 870,000 | 7,450 |
| 1995-12-22 | 1,470 | 1,470 | 1,450 | 1,470 | 439,000 | 7,350 |
| 1995-12-21 | 1,450 | 1,470 | 1,450 | 1,460 | 397,000 | 7,300 |
| 1995-12-20 | 1,450 | 1,450 | 1,440 | 1,440 | 346,000 | 7,200 |
| 1995-12-19 | 1,450 | 1,450 | 1,430 | 1,450 | 384,000 | 7,250 |
| 1995-12-18 | 1,460 | 1,470 | 1,450 | 1,450 | 202,000 | 7,250 |
| 1995-12-15 | 1,470 | 1,470 | 1,460 | 1,460 | 274,000 | 7,300 |
| 1995-12-14 | 1,460 | 1,480 | 1,460 | 1,470 | 294,000 | 7,350 |
| 1995-12-13 | 1,470 | 1,470 | 1,450 | 1,450 | 393,000 | 7,250 |
| 1995-12-12 | 1,470 | 1,470 | 1,450 | 1,470 | 133,000 | 7,350 |
| 1995-12-11 | 1,470 | 1,470 | 1,450 | 1,460 | 175,000 | 7,300 |
| 1995-12-08 | 1,470 | 1,470 | 1,450 | 1,470 | 2,187,000 | 7,350 |
| 1995-12-07 | 1,440 | 1,470 | 1,440 | 1,470 | 520,000 | 7,350 |
| 1995-12-06 | 1,450 | 1,460 | 1,440 | 1,440 | 336,000 | 7,200 |
| 1995-12-05 | 1,440 | 1,450 | 1,430 | 1,440 | 156,000 | 7,200 |
| 1995-12-04 | 1,440 | 1,450 | 1,430 | 1,430 | 456,000 | 7,150 |
| 1995-12-01 | 1,430 | 1,440 | 1,420 | 1,420 | 402,000 | 7,100 |
| 1995-11-30 | 1,430 | 1,440 | 1,420 | 1,440 | 377,000 | 7,200 |
| 1995-11-29 | 1,440 | 1,450 | 1,420 | 1,430 | 433,000 | 7,150 |
| 1995-11-28 | 1,460 | 1,470 | 1,440 | 1,450 | 595,000 | 7,250 |
| 1995-11-27 | 1,430 | 1,470 | 1,430 | 1,460 | 1,103,000 | 7,300 |
| 1995-11-24 | 1,450 | 1,450 | 1,430 | 1,440 | 138,000 | 7,200 |
| 1995-11-22 | 1,460 | 1,470 | 1,440 | 1,440 | 630,000 | 7,200 |
| 1995-11-21 | 1,420 | 1,460 | 1,410 | 1,460 | 1,007,000 | 7,300 |
| 1995-11-20 | 1,410 | 1,420 | 1,410 | 1,420 | 216,000 | 7,100 |
| 1995-11-17 | 1,410 | 1,420 | 1,400 | 1,420 | 445,000 | 7,100 |
| 1995-11-16 | 1,400 | 1,410 | 1,380 | 1,410 | 203,000 | 7,050 |
| 1995-11-15 | 1,390 | 1,400 | 1,380 | 1,380 | 437,000 | 6,900 |
| 1995-11-14 | 1,410 | 1,410 | 1,380 | 1,390 | 363,000 | 6,950 |
| 1995-11-13 | 1,420 | 1,420 | 1,400 | 1,420 | 224,000 | 7,100 |
| 1995-11-10 | 1,410 | 1,420 | 1,400 | 1,410 | 674,000 | 7,050 |
| 1995-11-09 | 1,420 | 1,430 | 1,410 | 1,420 | 449,000 | 7,100 |
| 1995-11-08 | 1,420 | 1,440 | 1,410 | 1,420 | 267,000 | 7,100 |
| 1995-11-07 | 1,440 | 1,440 | 1,420 | 1,420 | 278,000 | 7,100 |
| 1995-11-06 | 1,440 | 1,460 | 1,430 | 1,440 | 904,000 | 7,200 |
| 1995-11-02 | 1,420 | 1,450 | 1,410 | 1,440 | 1,042,000 | 7,200 |
| 1995-11-01 | 1,420 | 1,420 | 1,400 | 1,400 | 415,000 | 7,000 |
| 1995-10-31 | 1,410 | 1,420 | 1,400 | 1,420 | 575,000 | 7,100 |
| 1995-10-30 | 1,430 | 1,430 | 1,410 | 1,420 | 412,000 | 7,100 |
| 1995-10-27 | 1,410 | 1,450 | 1,400 | 1,420 | 1,107,000 | 7,100 |
| 1995-10-26 | 1,440 | 1,440 | 1,410 | 1,410 | 1,231,000 | 7,050 |
| 1995-10-25 | 1,420 | 1,430 | 1,410 | 1,420 | 476,000 | 7,100 |
| 1995-10-24 | 1,430 | 1,440 | 1,420 | 1,420 | 1,126,000 | 7,100 |
| 1995-10-23 | 1,420 | 1,440 | 1,420 | 1,420 | 1,017,000 | 7,100 |
| 1995-10-20 | 1,420 | 1,430 | 1,420 | 1,430 | 286,000 | 7,150 |
| 1995-10-19 | 1,410 | 1,430 | 1,400 | 1,410 | 764,000 | 7,050 |
| 1995-10-18 | 1,400 | 1,410 | 1,390 | 1,400 | 322,000 | 7,000 |
| 1995-10-17 | 1,400 | 1,420 | 1,400 | 1,400 | 780,000 | 7,000 |
| 1995-10-16 | 1,390 | 1,410 | 1,380 | 1,400 | 525,000 | 7,000 |
| 1995-10-13 | 1,370 | 1,380 | 1,370 | 1,370 | 445,000 | 6,850 |
| 1995-10-12 | 1,380 | 1,390 | 1,370 | 1,380 | 389,000 | 6,900 |
| 1995-10-11 | 1,400 | 1,400 | 1,370 | 1,370 | 318,000 | 6,850 |
| 1995-10-09 | 1,410 | 1,410 | 1,380 | 1,410 | 548,000 | 7,050 |
| 1995-10-06 | 1,370 | 1,420 | 1,370 | 1,420 | 971,000 | 7,100 |
| 1995-10-05 | 1,380 | 1,390 | 1,350 | 1,350 | 1,235,000 | 6,750 |
| 1995-10-04 | 1,390 | 1,410 | 1,390 | 1,390 | 645,000 | 6,950 |
| 1995-10-03 | 1,380 | 1,400 | 1,370 | 1,390 | 329,000 | 6,950 |
| 1995-10-02 | 1,410 | 1,410 | 1,350 | 1,360 | 356,000 | 6,800 |
| 1995-09-29 | 1,450 | 1,450 | 1,410 | 1,420 | 480,000 | 7,100 |
| 1995-09-28 | 1,470 | 1,470 | 1,450 | 1,460 | 260,000 | 7,300 |
| 1995-09-27 | 1,430 | 1,470 | 1,420 | 1,470 | 353,000 | 7,350 |
| 1995-09-26 | 1,400 | 1,430 | 1,390 | 1,430 | 186,000 | 7,150 |
| 1995-09-25 | 1,430 | 1,430 | 1,400 | 1,400 | 255,000 | 7,000 |
| 1995-09-22 | 1,420 | 1,440 | 1,420 | 1,430 | 289,000 | 7,150 |
| 1995-09-21 | 1,440 | 1,460 | 1,440 | 1,460 | 209,000 | 7,300 |
| 1995-09-20 | 1,490 | 1,490 | 1,450 | 1,470 | 277,000 | 7,350 |
| 1995-09-19 | 1,470 | 1,490 | 1,470 | 1,470 | 277,000 | 7,350 |
| 1995-09-18 | 1,510 | 1,520 | 1,480 | 1,490 | 253,000 | 7,450 |
| 1995-09-14 | 1,550 | 1,550 | 1,500 | 1,520 | 500,000 | 7,600 |
| 1995-09-13 | 1,510 | 1,520 | 1,480 | 1,520 | 452,000 | 7,600 |
| 1995-09-12 | 1,520 | 1,520 | 1,490 | 1,510 | 452,000 | 7,550 |
| 1995-09-11 | 1,470 | 1,510 | 1,460 | 1,490 | 296,000 | 7,450 |
| 1995-09-08 | 1,480 | 1,500 | 1,460 | 1,460 | 3,404,000 | 7,300 |
| 1995-09-07 | 1,430 | 1,430 | 1,390 | 1,390 | 318,000 | 6,950 |
| 1995-09-06 | 1,430 | 1,440 | 1,410 | 1,410 | 164,000 | 7,050 |
| 1995-09-05 | 1,440 | 1,440 | 1,410 | 1,420 | 238,000 | 7,100 |
| 1995-09-04 | 1,460 | 1,460 | 1,420 | 1,420 | 254,000 | 7,100 |
| 1995-09-01 | 1,430 | 1,460 | 1,430 | 1,460 | 372,000 | 7,300 |
| 1995-08-31 | 1,440 | 1,450 | 1,430 | 1,450 | 372,000 | 7,250 |
| 1995-08-30 | 1,440 | 1,450 | 1,420 | 1,440 | 342,000 | 7,200 |
| 1995-08-29 | 1,390 | 1,430 | 1,380 | 1,430 | 194,000 | 7,150 |
| 1995-08-28 | 1,400 | 1,400 | 1,380 | 1,380 | 379,000 | 6,900 |
| 1995-08-25 | 1,410 | 1,410 | 1,390 | 1,400 | 126,000 | 7,000 |
| 1995-08-24 | 1,410 | 1,410 | 1,390 | 1,410 | 404,000 | 7,050 |
| 1995-08-23 | 1,420 | 1,430 | 1,390 | 1,400 | 609,000 | 7,000 |
| 1995-08-22 | 1,410 | 1,420 | 1,380 | 1,400 | 405,000 | 7,000 |
| 1995-08-21 | 1,430 | 1,430 | 1,380 | 1,410 | 484,000 | 7,050 |
| 1995-08-18 | 1,440 | 1,450 | 1,420 | 1,420 | 564,000 | 7,100 |
| 1995-08-17 | 1,430 | 1,460 | 1,430 | 1,460 | 624,000 | 7,300 |
| 1995-08-16 | 1,480 | 1,510 | 1,440 | 1,470 | 855,000 | 7,350 |
| 1995-08-15 | 1,410 | 1,430 | 1,400 | 1,430 | 513,000 | 7,150 |
| 1995-08-14 | 1,400 | 1,410 | 1,400 | 1,410 | 351,000 | 7,050 |
| 1995-08-11 | 1,410 | 1,410 | 1,380 | 1,400 | 685,000 | 7,000 |
| 1995-08-10 | 1,370 | 1,390 | 1,360 | 1,390 | 518,000 | 6,950 |
| 1995-08-09 | 1,370 | 1,390 | 1,370 | 1,380 | 610,000 | 6,900 |
| 1995-08-08 | 1,330 | 1,350 | 1,320 | 1,350 | 518,000 | 6,750 |
| 1995-08-07 | 1,310 | 1,320 | 1,290 | 1,310 | 367,000 | 6,550 |
| 1995-08-04 | 1,310 | 1,320 | 1,280 | 1,290 | 443,000 | 6,450 |
| 1995-08-03 | 1,310 | 1,320 | 1,280 | 1,280 | 412,000 | 6,400 |
| 1995-08-02 | 1,260 | 1,300 | 1,260 | 1,280 | 316,000 | 6,400 |
| 1995-08-01 | 1,310 | 1,320 | 1,280 | 1,280 | 335,000 | 6,400 |
| 1995-07-31 | 1,300 | 1,340 | 1,300 | 1,310 | 400,000 | 6,550 |
| 1995-07-28 | 1,280 | 1,300 | 1,270 | 1,290 | 230,000 | 6,450 |
| 1995-07-27 | 1,270 | 1,280 | 1,260 | 1,280 | 420,000 | 6,400 |
| 1995-07-26 | 1,240 | 1,270 | 1,240 | 1,270 | 313,000 | 6,350 |
| 1995-07-25 | 1,280 | 1,280 | 1,240 | 1,240 | 527,000 | 6,200 |
| 1995-07-24 | 1,270 | 1,270 | 1,250 | 1,270 | 129,000 | 6,350 |
| 1995-07-21 | 1,270 | 1,280 | 1,250 | 1,270 | 300,000 | 6,350 |
| 1995-07-20 | 1,240 | 1,260 | 1,230 | 1,260 | 320,000 | 6,300 |
| 1995-07-19 | 1,220 | 1,260 | 1,220 | 1,260 | 397,000 | 6,300 |
| 1995-07-18 | 1,270 | 1,280 | 1,230 | 1,230 | 1,015,000 | 6,150 |
| 1995-07-17 | 1,220 | 1,270 | 1,210 | 1,260 | 659,000 | 6,300 |
| 1995-07-14 | 1,240 | 1,240 | 1,190 | 1,200 | 1,148,000 | 6,000 |
| 1995-07-13 | 1,230 | 1,240 | 1,210 | 1,230 | 997,000 | 6,150 |
| 1995-07-12 | 1,220 | 1,230 | 1,210 | 1,210 | 565,000 | 6,050 |
| 1995-07-11 | 1,190 | 1,200 | 1,150 | 1,200 | 519,000 | 6,000 |
| 1995-07-10 | 1,220 | 1,240 | 1,190 | 1,190 | 869,000 | 5,950 |
| 1995-07-07 | 1,170 | 1,220 | 1,160 | 1,180 | 1,176,000 | 5,900 |
| 1995-07-06 | 1,090 | 1,130 | 1,070 | 1,130 | 355,000 | 5,650 |
| 1995-07-05 | 1,050 | 1,080 | 1,040 | 1,070 | 210,000 | 5,350 |
| 1995-07-04 | 1,030 | 1,050 | 1,020 | 1,050 | 283,000 | 5,250 |
| 1995-07-03 | 1,040 | 1,040 | 1,020 | 1,030 | 289,000 | 5,150 |
| 1995-06-30 | 1,030 | 1,050 | 1,030 | 1,030 | 253,000 | 5,150 |
| 1995-06-29 | 1,080 | 1,080 | 1,030 | 1,040 | 333,000 | 5,200 |
| 1995-06-28 | 1,050 | 1,060 | 1,040 | 1,040 | 305,000 | 5,200 |
| 1995-06-27 | 1,110 | 1,120 | 1,060 | 1,060 | 318,000 | 5,300 |
| 1995-06-26 | 1,140 | 1,140 | 1,110 | 1,110 | 558,000 | 5,550 |
| 1995-06-23 | 1,110 | 1,130 | 1,100 | 1,130 | 185,000 | 5,650 |
| 1995-06-22 | 1,080 | 1,080 | 1,070 | 1,070 | 186,000 | 5,350 |
| 1995-06-21 | 1,060 | 1,090 | 1,060 | 1,080 | 438,000 | 5,400 |
| 1995-06-20 | 1,090 | 1,090 | 1,050 | 1,070 | 341,000 | 5,350 |
| 1995-06-19 | 1,070 | 1,090 | 1,060 | 1,080 | 185,000 | 5,400 |
| 1995-06-16 | 1,100 | 1,110 | 1,070 | 1,070 | 819,000 | 5,350 |
| 1995-06-15 | 1,020 | 1,050 | 1,000 | 1,050 | 617,000 | 5,250 |
| 1995-06-14 | 1,000 | 1,030 | 1,000 | 1,010 | 367,000 | 5,050 |
| 1995-06-13 | 1,020 | 1,020 | 992 | 997 | 794,000 | 4,985 |
| 1995-06-12 | 1,040 | 1,050 | 1,000 | 1,020 | 559,000 | 5,100 |
| 1995-06-09 | 1,090 | 1,100 | 1,060 | 1,080 | 1,875,000 | 5,400 |
| 1995-06-08 | 1,170 | 1,170 | 1,150 | 1,160 | 162,000 | 5,800 |
| 1995-06-07 | 1,180 | 1,200 | 1,160 | 1,180 | 396,000 | 5,900 |
| 1995-06-06 | 1,240 | 1,240 | 1,200 | 1,200 | 590,000 | 6,000 |
| 1995-06-05 | 1,220 | 1,240 | 1,220 | 1,240 | 365,000 | 6,200 |
| 1995-06-02 | 1,200 | 1,230 | 1,200 | 1,210 | 317,000 | 6,050 |
| 1995-06-01 | 1,190 | 1,200 | 1,170 | 1,180 | 324,000 | 5,900 |
| 1995-05-31 | 1,220 | 1,220 | 1,170 | 1,190 | 605,000 | 5,950 |
| 1995-05-30 | 1,180 | 1,220 | 1,180 | 1,220 | 420,000 | 6,100 |
| 1995-05-29 | 1,160 | 1,190 | 1,160 | 1,180 | 121,000 | 5,900 |
| 1995-05-26 | 1,180 | 1,180 | 1,130 | 1,180 | 309,000 | 5,900 |
| 1995-05-25 | 1,210 | 1,210 | 1,190 | 1,190 | 432,000 | 5,950 |
| 1995-05-24 | 1,200 | 1,210 | 1,190 | 1,200 | 288,000 | 6,000 |
| 1995-05-23 | 1,210 | 1,220 | 1,190 | 1,210 | 558,000 | 6,050 |
| 1995-05-22 | 1,200 | 1,200 | 1,160 | 1,200 | 851,000 | 6,000 |
| 1995-05-19 | 1,200 | 1,210 | 1,180 | 1,200 | 521,000 | 6,000 |
| 1995-05-18 | 1,250 | 1,250 | 1,190 | 1,210 | 439,000 | 6,050 |
| 1995-05-17 | 1,250 | 1,250 | 1,230 | 1,240 | 263,000 | 6,200 |
| 1995-05-16 | 1,270 | 1,270 | 1,240 | 1,250 | 268,000 | 6,250 |
| 1995-05-15 | 1,250 | 1,270 | 1,230 | 1,270 | 254,000 | 6,350 |
| 1995-05-12 | 1,230 | 1,250 | 1,220 | 1,230 | 968,000 | 6,150 |
| 1995-05-11 | 1,270 | 1,270 | 1,220 | 1,220 | 539,000 | 6,100 |
| 1995-05-10 | 1,320 | 1,330 | 1,260 | 1,270 | 464,000 | 6,350 |
| 1995-05-09 | 1,350 | 1,350 | 1,340 | 1,340 | 208,000 | 6,700 |
| 1995-05-08 | 1,350 | 1,350 | 1,340 | 1,350 | 224,000 | 6,750 |
| 1995-05-02 | 1,330 | 1,350 | 1,320 | 1,350 | 351,000 | 6,750 |
| 1995-05-01 | 1,340 | 1,340 | 1,310 | 1,320 | 152,000 | 6,600 |
| 1995-04-28 | 1,330 | 1,330 | 1,320 | 1,330 | 169,000 | 6,650 |
| 1995-04-27 | 1,350 | 1,350 | 1,320 | 1,330 | 292,000 | 6,650 |
| 1995-04-26 | 1,340 | 1,350 | 1,330 | 1,340 | 247,000 | 6,700 |
| 1995-04-25 | 1,330 | 1,360 | 1,330 | 1,350 | 627,000 | 6,750 |
| 1995-04-24 | 1,340 | 1,350 | 1,330 | 1,330 | 193,000 | 6,650 |
| 1995-04-21 | 1,340 | 1,350 | 1,330 | 1,350 | 369,000 | 6,750 |
| 1995-04-20 | 1,330 | 1,340 | 1,320 | 1,330 | 350,000 | 6,650 |
| 1995-04-19 | 1,270 | 1,320 | 1,270 | 1,320 | 370,000 | 6,600 |
| 1995-04-18 | 1,290 | 1,300 | 1,280 | 1,290 | 345,000 | 6,450 |
| 1995-04-17 | 1,260 | 1,290 | 1,240 | 1,290 | 312,000 | 6,450 |
| 1995-04-14 | 1,320 | 1,330 | 1,260 | 1,260 | 641,000 | 6,300 |
| 1995-04-13 | 1,300 | 1,320 | 1,300 | 1,320 | 349,000 | 6,600 |
| 1995-04-12 | 1,300 | 1,310 | 1,290 | 1,290 | 260,000 | 6,450 |
| 1995-04-11 | 1,280 | 1,320 | 1,280 | 1,300 | 431,000 | 6,500 |
| 1995-04-10 | 1,260 | 1,290 | 1,250 | 1,280 | 363,000 | 6,400 |
| 1995-04-07 | 1,250 | 1,260 | 1,220 | 1,240 | 398,000 | 6,200 |
| 1995-04-06 | 1,240 | 1,270 | 1,230 | 1,260 | 545,000 | 6,300 |
| 1995-04-05 | 1,240 | 1,250 | 1,220 | 1,250 | 425,000 | 6,250 |
| 1995-04-04 | 1,220 | 1,240 | 1,190 | 1,230 | 755,000 | 6,150 |
| 1995-04-03 | 1,250 | 1,250 | 1,200 | 1,210 | 857,000 | 6,050 |
| 1995-03-31 | 1,340 | 1,360 | 1,250 | 1,270 | 752,000 | 6,350 |
| 1995-03-30 | 1,320 | 1,340 | 1,310 | 1,320 | 272,000 | 6,600 |
| 1995-03-29 | 1,330 | 1,350 | 1,320 | 1,320 | 452,000 | 6,600 |
| 1995-03-28 | 1,280 | 1,330 | 1,270 | 1,310 | 496,000 | 6,550 |
| 1995-03-27 | 1,240 | 1,290 | 1,230 | 1,270 | 420,000 | 6,350 |
| 1995-03-24 | 1,250 | 1,260 | 1,210 | 1,230 | 644,000 | 6,150 |
| 1995-03-23 | 1,270 | 1,280 | 1,220 | 1,240 | 480,000 | 6,200 |
| 1995-03-22 | 1,350 | 1,350 | 1,260 | 1,290 | 2,238,000 | 6,450 |
| 1995-03-20 | 1,350 | 1,370 | 1,330 | 1,350 | 762,000 | 6,750 |
| 1995-03-17 | 1,400 | 1,410 | 1,360 | 1,370 | 449,000 | 6,850 |
| 1995-03-16 | 1,410 | 1,420 | 1,400 | 1,400 | 256,000 | 7,000 |
| 1995-03-15 | 1,410 | 1,430 | 1,410 | 1,430 | 406,000 | 7,150 |
| 1995-03-14 | 1,430 | 1,430 | 1,410 | 1,410 | 242,000 | 7,050 |
| 1995-03-13 | 1,430 | 1,440 | 1,380 | 1,440 | 591,000 | 7,200 |
| 1995-03-10 | 1,430 | 1,450 | 1,410 | 1,440 | 2,071,000 | 7,200 |
| 1995-03-09 | 1,460 | 1,460 | 1,440 | 1,440 | 329,000 | 7,200 |
| 1995-03-08 | 1,460 | 1,470 | 1,440 | 1,450 | 552,000 | 7,250 |
| 1995-03-07 | 1,480 | 1,480 | 1,460 | 1,480 | 269,000 | 7,400 |
| 1995-03-06 | 1,480 | 1,490 | 1,470 | 1,480 | 176,000 | 7,400 |
| 1995-03-03 | 1,460 | 1,490 | 1,460 | 1,490 | 198,000 | 7,450 |
| 1995-03-02 | 1,480 | 1,500 | 1,460 | 1,470 | 485,000 | 7,350 |
| 1995-03-01 | 1,470 | 1,480 | 1,440 | 1,450 | 622,000 | 7,250 |
| 1995-02-28 | 1,470 | 1,490 | 1,460 | 1,480 | 506,000 | 7,400 |
| 1995-02-27 | 1,450 | 1,480 | 1,440 | 1,450 | 535,000 | 7,250 |
| 1995-02-24 | 1,530 | 1,530 | 1,490 | 1,490 | 417,000 | 7,450 |
| 1995-02-23 | 1,530 | 1,540 | 1,500 | 1,520 | 404,000 | 7,600 |
| 1995-02-22 | 1,530 | 1,540 | 1,530 | 1,530 | 276,000 | 7,650 |
| 1995-02-21 | 1,500 | 1,530 | 1,500 | 1,530 | 537,000 | 7,650 |
| 1995-02-20 | 1,490 | 1,510 | 1,490 | 1,490 | 374,000 | 7,450 |
| 1995-02-17 | 1,480 | 1,510 | 1,470 | 1,500 | 626,000 | 7,500 |
| 1995-02-16 | 1,490 | 1,500 | 1,480 | 1,490 | 337,000 | 7,450 |
| 1995-02-15 | 1,530 | 1,530 | 1,510 | 1,510 | 423,000 | 7,550 |
| 1995-02-14 | 1,540 | 1,550 | 1,530 | 1,530 | 304,000 | 7,650 |
| 1995-02-13 | 1,540 | 1,550 | 1,530 | 1,540 | 225,000 | 7,700 |
| 1995-02-10 | 1,510 | 1,540 | 1,500 | 1,530 | 549,000 | 7,650 |
| 1995-02-09 | 1,520 | 1,530 | 1,510 | 1,510 | 142,000 | 7,550 |
| 1995-02-08 | 1,520 | 1,530 | 1,510 | 1,520 | 251,000 | 7,600 |
| 1995-02-07 | 1,540 | 1,550 | 1,530 | 1,530 | 212,000 | 7,650 |
| 1995-02-06 | 1,550 | 1,550 | 1,530 | 1,550 | 153,000 | 7,750 |
| 1995-02-03 | 1,530 | 1,540 | 1,520 | 1,540 | 161,000 | 7,700 |
| 1995-02-02 | 1,560 | 1,560 | 1,510 | 1,510 | 290,000 | 7,550 |
| 1995-02-01 | 1,570 | 1,580 | 1,560 | 1,570 | 239,000 | 7,850 |
| 1995-01-31 | 1,590 | 1,590 | 1,570 | 1,580 | 262,000 | 7,900 |
| 1995-01-30 | 1,550 | 1,590 | 1,550 | 1,590 | 384,000 | 7,950 |
| 1995-01-27 | 1,550 | 1,560 | 1,540 | 1,560 | 403,000 | 7,800 |
| 1995-01-26 | 1,530 | 1,550 | 1,530 | 1,550 | 244,000 | 7,750 |
| 1995-01-25 | 1,520 | 1,550 | 1,520 | 1,530 | 709,000 | 7,650 |
| 1995-01-24 | 1,470 | 1,500 | 1,450 | 1,500 | 687,000 | 7,500 |
| 1995-01-23 | 1,510 | 1,520 | 1,430 | 1,450 | 1,079,000 | 7,250 |
| 1995-01-20 | 1,540 | 1,550 | 1,480 | 1,510 | 1,152,000 | 7,550 |
| 1995-01-19 | 1,610 | 1,610 | 1,550 | 1,570 | 789,000 | 7,850 |
| 1995-01-18 | 1,610 | 1,620 | 1,600 | 1,600 | 272,000 | 8,000 |
| 1995-01-17 | 1,630 | 1,640 | 1,600 | 1,610 | 458,000 | 8,050 |
| 1995-01-13 | 1,640 | 1,640 | 1,630 | 1,630 | 751,000 | 8,150 |
| 1995-01-12 | 1,650 | 1,650 | 1,630 | 1,640 | 181,000 | 8,200 |
| 1995-01-11 | 1,660 | 1,660 | 1,640 | 1,650 | 192,000 | 8,250 |
| 1995-01-10 | 1,640 | 1,660 | 1,630 | 1,660 | 496,000 | 8,300 |
| 1995-01-09 | 1,660 | 1,660 | 1,640 | 1,650 | 482,000 | 8,250 |
| 1995-01-06 | 1,660 | 1,670 | 1,650 | 1,670 | 324,000 | 8,350 |
| 1995-01-05 | 1,670 | 1,670 | 1,660 | 1,660 | 369,000 | 8,300 |
| 1995-01-04 | 1,680 | 1,680 | 1,670 | 1,670 | 95,000 | 8,350 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1983-04-26]1株→1.05株
