6383 (株)ダイフク 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 | 1,400 | 1,460 | 1,400 | 1,460 | 123,000 | 486.67 |
| 1995-12-28 | 1,430 | 1,440 | 1,400 | 1,420 | 212,000 | 473.33 |
| 1995-12-27 | 1,440 | 1,460 | 1,440 | 1,440 | 107,000 | 480 |
| 1995-12-26 | 1,450 | 1,470 | 1,440 | 1,470 | 89,000 | 490 |
| 1995-12-25 | 1,450 | 1,460 | 1,430 | 1,460 | 95,000 | 486.67 |
| 1995-12-22 | 1,430 | 1,450 | 1,410 | 1,440 | 98,000 | 480 |
| 1995-12-21 | 1,400 | 1,450 | 1,400 | 1,430 | 388,000 | 476.67 |
| 1995-12-20 | 1,330 | 1,430 | 1,330 | 1,430 | 335,000 | 476.67 |
| 1995-12-19 | 1,330 | 1,340 | 1,290 | 1,290 | 240,000 | 430 |
| 1995-12-18 | 1,410 | 1,430 | 1,370 | 1,370 | 104,000 | 456.67 |
| 1995-12-15 | 1,450 | 1,450 | 1,430 | 1,450 | 174,000 | 483.33 |
| 1995-12-14 | 1,420 | 1,450 | 1,400 | 1,450 | 119,000 | 483.33 |
| 1995-12-13 | 1,360 | 1,420 | 1,360 | 1,420 | 150,000 | 473.33 |
| 1995-12-12 | 1,340 | 1,380 | 1,330 | 1,380 | 283,000 | 460 |
| 1995-12-11 | 1,320 | 1,340 | 1,320 | 1,330 | 74,000 | 443.33 |
| 1995-12-08 | 1,310 | 1,320 | 1,270 | 1,300 | 331,000 | 433.33 |
| 1995-12-07 | 1,260 | 1,300 | 1,260 | 1,290 | 136,000 | 430 |
| 1995-12-06 | 1,270 | 1,270 | 1,220 | 1,250 | 82,000 | 416.67 |
| 1995-12-05 | 1,260 | 1,270 | 1,250 | 1,270 | 135,000 | 423.33 |
| 1995-12-04 | 1,310 | 1,310 | 1,280 | 1,280 | 111,000 | 426.67 |
| 1995-12-01 | 1,250 | 1,320 | 1,240 | 1,320 | 298,000 | 440 |
| 1995-11-30 | 1,210 | 1,240 | 1,210 | 1,240 | 86,000 | 413.33 |
| 1995-11-29 | 1,230 | 1,230 | 1,210 | 1,220 | 33,000 | 406.67 |
| 1995-11-28 | 1,230 | 1,230 | 1,220 | 1,230 | 59,000 | 410 |
| 1995-11-27 | 1,220 | 1,240 | 1,220 | 1,240 | 76,000 | 413.33 |
| 1995-11-24 | 1,200 | 1,220 | 1,190 | 1,200 | 25,000 | 400 |
| 1995-11-22 | 1,190 | 1,230 | 1,190 | 1,190 | 26,000 | 396.67 |
| 1995-11-21 | 1,210 | 1,230 | 1,190 | 1,190 | 78,000 | 396.67 |
| 1995-11-20 | 1,200 | 1,240 | 1,200 | 1,230 | 94,000 | 410 |
| 1995-11-17 | 1,150 | 1,190 | 1,140 | 1,160 | 218,000 | 386.67 |
| 1995-11-16 | 1,130 | 1,130 | 1,100 | 1,120 | 164,000 | 373.33 |
| 1995-11-15 | 1,130 | 1,150 | 1,130 | 1,130 | 245,000 | 376.67 |
| 1995-11-14 | 1,140 | 1,140 | 1,130 | 1,130 | 274,000 | 376.67 |
| 1995-11-13 | 1,180 | 1,190 | 1,100 | 1,100 | 421,000 | 366.67 |
| 1995-11-10 | 1,200 | 1,200 | 1,180 | 1,180 | 35,000 | 393.33 |
| 1995-11-09 | 1,230 | 1,230 | 1,230 | 1,230 | 21,000 | 410 |
| 1995-11-08 | 1,240 | 1,240 | 1,220 | 1,220 | 74,000 | 406.67 |
| 1995-11-07 | 1,240 | 1,250 | 1,240 | 1,240 | 98,000 | 413.33 |
| 1995-11-06 | 1,240 | 1,240 | 1,190 | 1,200 | 101,000 | 400 |
| 1995-11-02 | 1,200 | 1,220 | 1,180 | 1,220 | 361,000 | 406.67 |
| 1995-11-01 | 1,200 | 1,200 | 1,180 | 1,180 | 64,000 | 393.33 |
| 1995-10-31 | 1,190 | 1,220 | 1,180 | 1,220 | 60,000 | 406.67 |
| 1995-10-30 | 1,180 | 1,190 | 1,170 | 1,180 | 165,000 | 393.33 |
| 1995-10-27 | 1,240 | 1,240 | 1,180 | 1,180 | 102,000 | 393.33 |
| 1995-10-26 | 1,220 | 1,250 | 1,200 | 1,230 | 110,000 | 410 |
| 1995-10-25 | 1,230 | 1,230 | 1,220 | 1,220 | 33,000 | 406.67 |
| 1995-10-24 | 1,240 | 1,240 | 1,230 | 1,230 | 97,000 | 410 |
| 1995-10-23 | 1,250 | 1,250 | 1,240 | 1,240 | 47,000 | 413.33 |
| 1995-10-20 | 1,240 | 1,250 | 1,240 | 1,250 | 98,000 | 416.67 |
| 1995-10-19 | 1,240 | 1,250 | 1,240 | 1,250 | 48,000 | 416.67 |
| 1995-10-18 | 1,280 | 1,280 | 1,260 | 1,260 | 91,000 | 420 |
| 1995-10-17 | 1,280 | 1,290 | 1,260 | 1,290 | 23,000 | 430 |
| 1995-10-16 | 1,240 | 1,260 | 1,230 | 1,240 | 83,000 | 413.33 |
| 1995-10-13 | 1,240 | 1,240 | 1,220 | 1,220 | 65,000 | 406.67 |
| 1995-10-12 | 1,270 | 1,270 | 1,240 | 1,240 | 30,000 | 413.33 |
| 1995-10-11 | 1,290 | 1,290 | 1,290 | 1,290 | 9,000 | 430 |
| 1995-10-09 | 1,280 | 1,320 | 1,280 | 1,300 | 55,000 | 433.33 |
| 1995-10-06 | 1,240 | 1,340 | 1,240 | 1,340 | 107,000 | 446.67 |
| 1995-10-05 | 1,240 | 1,250 | 1,240 | 1,240 | 46,000 | 413.33 |
| 1995-10-04 | 1,230 | 1,250 | 1,200 | 1,200 | 112,000 | 400 |
| 1995-10-03 | 1,200 | 1,210 | 1,190 | 1,210 | 86,000 | 403.33 |
| 1995-10-02 | 1,190 | 1,200 | 1,180 | 1,180 | 62,000 | 393.33 |
| 1995-09-29 | 1,210 | 1,210 | 1,190 | 1,210 | 34,000 | 403.33 |
| 1995-09-28 | 1,240 | 1,240 | 1,200 | 1,200 | 42,000 | 400 |
| 1995-09-27 | 1,220 | 1,220 | 1,190 | 1,220 | 154,000 | 406.67 |
| 1995-09-26 | 1,190 | 1,210 | 1,180 | 1,210 | 31,000 | 403.33 |
| 1995-09-25 | 1,230 | 1,230 | 1,170 | 1,170 | 129,000 | 390 |
| 1995-09-22 | 1,200 | 1,240 | 1,200 | 1,230 | 135,000 | 410 |
| 1995-09-21 | 1,250 | 1,270 | 1,230 | 1,240 | 129,000 | 413.33 |
| 1995-09-20 | 1,350 | 1,350 | 1,250 | 1,270 | 98,000 | 423.33 |
| 1995-09-19 | 1,320 | 1,330 | 1,320 | 1,330 | 65,000 | 443.33 |
| 1995-09-18 | 1,330 | 1,340 | 1,300 | 1,300 | 119,000 | 433.33 |
| 1995-09-14 | 1,340 | 1,350 | 1,300 | 1,330 | 49,000 | 443.33 |
| 1995-09-13 | 1,320 | 1,340 | 1,300 | 1,330 | 102,000 | 443.33 |
| 1995-09-12 | 1,320 | 1,340 | 1,300 | 1,330 | 98,000 | 443.33 |
| 1995-09-11 | 1,250 | 1,290 | 1,240 | 1,290 | 104,000 | 430 |
| 1995-09-08 | 1,240 | 1,240 | 1,210 | 1,240 | 158,000 | 413.33 |
| 1995-09-07 | 1,280 | 1,280 | 1,230 | 1,250 | 44,000 | 416.67 |
| 1995-09-06 | 1,280 | 1,280 | 1,260 | 1,260 | 31,000 | 420 |
| 1995-09-05 | 1,260 | 1,290 | 1,250 | 1,260 | 135,000 | 420 |
| 1995-09-04 | 1,300 | 1,300 | 1,230 | 1,230 | 34,000 | 410 |
| 1995-09-01 | 1,270 | 1,300 | 1,260 | 1,270 | 48,000 | 423.33 |
| 1995-08-31 | 1,300 | 1,320 | 1,300 | 1,300 | 21,000 | 433.33 |
| 1995-08-30 | 1,280 | 1,290 | 1,260 | 1,260 | 106,000 | 420 |
| 1995-08-29 | 1,240 | 1,290 | 1,240 | 1,290 | 188,000 | 430 |
| 1995-08-28 | 1,240 | 1,240 | 1,230 | 1,230 | 25,000 | 410 |
| 1995-08-25 | 1,300 | 1,300 | 1,220 | 1,220 | 44,000 | 406.67 |
| 1995-08-24 | 1,310 | 1,310 | 1,290 | 1,290 | 21,000 | 430 |
| 1995-08-23 | 1,280 | 1,340 | 1,280 | 1,320 | 89,000 | 440 |
| 1995-08-22 | 1,340 | 1,340 | 1,320 | 1,340 | 163,000 | 446.67 |
| 1995-08-21 | 1,320 | 1,340 | 1,310 | 1,340 | 110,000 | 446.67 |
| 1995-08-18 | 1,320 | 1,340 | 1,300 | 1,340 | 168,000 | 446.67 |
| 1995-08-17 | 1,340 | 1,340 | 1,310 | 1,320 | 179,000 | 440 |
| 1995-08-16 | 1,290 | 1,350 | 1,290 | 1,350 | 172,000 | 450 |
| 1995-08-15 | 1,280 | 1,290 | 1,280 | 1,290 | 132,000 | 430 |
| 1995-08-14 | 1,280 | 1,290 | 1,280 | 1,280 | 38,000 | 426.67 |
| 1995-08-11 | 1,280 | 1,290 | 1,260 | 1,270 | 252,000 | 423.33 |
| 1995-08-10 | 1,270 | 1,290 | 1,240 | 1,270 | 114,000 | 423.33 |
| 1995-08-09 | 1,300 | 1,300 | 1,280 | 1,280 | 107,000 | 426.67 |
| 1995-08-08 | 1,310 | 1,310 | 1,280 | 1,280 | 122,000 | 426.67 |
| 1995-08-07 | 1,250 | 1,320 | 1,250 | 1,300 | 334,000 | 433.33 |
| 1995-08-04 | 1,220 | 1,250 | 1,220 | 1,230 | 328,000 | 410 |
| 1995-08-03 | 1,190 | 1,220 | 1,180 | 1,210 | 324,000 | 403.33 |
| 1995-08-02 | 1,150 | 1,180 | 1,150 | 1,150 | 119,000 | 383.33 |
| 1995-08-01 | 1,150 | 1,150 | 1,150 | 1,150 | 88,000 | 383.33 |
| 1995-07-31 | 1,170 | 1,190 | 1,160 | 1,180 | 144,000 | 393.33 |
| 1995-07-28 | 1,160 | 1,160 | 1,140 | 1,140 | 41,000 | 380 |
| 1995-07-27 | 1,120 | 1,150 | 1,110 | 1,150 | 86,000 | 383.33 |
| 1995-07-26 | 1,140 | 1,140 | 1,100 | 1,110 | 103,000 | 370 |
| 1995-07-25 | 1,170 | 1,170 | 1,150 | 1,160 | 158,000 | 386.67 |
| 1995-07-24 | 1,160 | 1,190 | 1,150 | 1,170 | 277,000 | 390 |
| 1995-07-21 | 1,140 | 1,170 | 1,130 | 1,160 | 444,000 | 386.67 |
| 1995-07-20 | 1,090 | 1,100 | 1,090 | 1,100 | 66,000 | 366.67 |
| 1995-07-19 | 1,090 | 1,130 | 1,070 | 1,110 | 218,000 | 370 |
| 1995-07-18 | 1,130 | 1,130 | 1,090 | 1,090 | 252,000 | 363.33 |
| 1995-07-17 | 1,100 | 1,150 | 1,100 | 1,130 | 148,000 | 376.67 |
| 1995-07-14 | 1,110 | 1,110 | 1,080 | 1,100 | 206,000 | 366.67 |
| 1995-07-13 | 1,050 | 1,100 | 1,040 | 1,080 | 471,000 | 360 |
| 1995-07-12 | 1,060 | 1,060 | 1,020 | 1,050 | 145,000 | 350 |
| 1995-07-11 | 1,060 | 1,070 | 1,030 | 1,070 | 345,000 | 356.67 |
| 1995-07-10 | 1,040 | 1,070 | 1,010 | 1,070 | 221,000 | 356.67 |
| 1995-07-07 | 956 | 990 | 956 | 970 | 524,000 | 323.33 |
| 1995-07-06 | 946 | 949 | 946 | 949 | 97,000 | 316.33 |
| 1995-07-05 | 949 | 949 | 935 | 935 | 91,000 | 311.67 |
| 1995-07-04 | 936 | 936 | 930 | 930 | 23,000 | 310 |
| 1995-07-03 | 929 | 929 | 926 | 926 | 19,000 | 308.67 |
| 1995-06-30 | 930 | 949 | 930 | 949 | 67,000 | 316.33 |
| 1995-06-29 | 935 | 950 | 935 | 940 | 42,000 | 313.33 |
| 1995-06-28 | 925 | 927 | 919 | 927 | 60,000 | 309 |
| 1995-06-27 | 925 | 926 | 916 | 926 | 66,000 | 308.67 |
| 1995-06-26 | 918 | 930 | 916 | 916 | 142,000 | 305.33 |
| 1995-06-23 | 908 | 908 | 897 | 908 | 239,000 | 302.67 |
| 1995-06-22 | 900 | 901 | 880 | 880 | 54,000 | 293.33 |
| 1995-06-21 | 907 | 908 | 905 | 907 | 90,000 | 302.33 |
| 1995-06-20 | 908 | 908 | 899 | 906 | 105,000 | 302 |
| 1995-06-19 | 913 | 913 | 903 | 912 | 72,000 | 304 |
| 1995-06-16 | 905 | 914 | 898 | 906 | 371,000 | 302 |
| 1995-06-15 | 900 | 900 | 891 | 895 | 182,000 | 298.33 |
| 1995-06-14 | 920 | 921 | 890 | 890 | 233,000 | 296.67 |
| 1995-06-13 | 960 | 960 | 930 | 930 | 67,000 | 310 |
| 1995-06-12 | 990 | 990 | 970 | 983 | 40,000 | 327.67 |
| 1995-06-09 | 1,000 | 1,000 | 980 | 980 | 54,000 | 326.67 |
| 1995-06-08 | 1,020 | 1,020 | 1,000 | 1,000 | 178,000 | 333.33 |
| 1995-06-07 | 1,010 | 1,020 | 1,000 | 1,020 | 256,000 | 340 |
| 1995-06-06 | 1,040 | 1,040 | 1,010 | 1,010 | 149,000 | 336.67 |
| 1995-06-05 | 1,040 | 1,040 | 1,020 | 1,040 | 116,000 | 346.67 |
| 1995-06-02 | 1,030 | 1,030 | 1,010 | 1,020 | 125,000 | 340 |
| 1995-06-01 | 1,010 | 1,020 | 1,010 | 1,020 | 201,000 | 340 |
| 1995-05-31 | 1,000 | 1,050 | 998 | 1,050 | 112,000 | 350 |
| 1995-05-30 | 989 | 1,010 | 989 | 999 | 417,000 | 333 |
| 1995-05-29 | 992 | 993 | 988 | 988 | 100,000 | 329.33 |
| 1995-05-26 | 1,000 | 1,000 | 992 | 992 | 394,000 | 330.67 |
| 1995-05-25 | 1,020 | 1,030 | 1,000 | 1,000 | 209,000 | 333.33 |
| 1995-05-24 | 1,040 | 1,040 | 1,020 | 1,020 | 142,000 | 340 |
| 1995-05-23 | 1,040 | 1,050 | 1,030 | 1,040 | 330,000 | 346.67 |
| 1995-05-22 | 1,070 | 1,070 | 1,040 | 1,050 | 357,000 | 350 |
| 1995-05-19 | 1,070 | 1,100 | 1,060 | 1,080 | 380,000 | 360 |
| 1995-05-18 | 1,050 | 1,090 | 1,040 | 1,090 | 219,000 | 363.33 |
| 1995-05-17 | 1,040 | 1,040 | 1,000 | 1,010 | 259,000 | 336.67 |
| 1995-05-16 | 1,040 | 1,040 | 1,000 | 1,020 | 267,000 | 340 |
| 1995-05-15 | 1,040 | 1,040 | 1,000 | 1,020 | 107,000 | 340 |
| 1995-05-12 | 1,030 | 1,050 | 1,020 | 1,040 | 178,000 | 346.67 |
| 1995-05-11 | 1,080 | 1,080 | 1,020 | 1,030 | 130,000 | 343.33 |
| 1995-05-10 | 1,120 | 1,120 | 1,060 | 1,080 | 49,000 | 360 |
| 1995-05-09 | 1,120 | 1,130 | 1,100 | 1,120 | 98,000 | 373.33 |
| 1995-05-08 | 1,130 | 1,150 | 1,120 | 1,120 | 260,000 | 373.33 |
| 1995-05-02 | 1,120 | 1,160 | 1,120 | 1,150 | 90,000 | 383.33 |
| 1995-05-01 | 1,100 | 1,110 | 1,100 | 1,100 | 131,000 | 366.67 |
| 1995-04-28 | 1,100 | 1,100 | 1,080 | 1,100 | 71,000 | 366.67 |
| 1995-04-27 | 1,090 | 1,100 | 1,090 | 1,090 | 119,000 | 363.33 |
| 1995-04-26 | 1,090 | 1,100 | 1,080 | 1,090 | 186,000 | 363.33 |
| 1995-04-25 | 1,110 | 1,110 | 1,090 | 1,100 | 197,000 | 366.67 |
| 1995-04-24 | 1,130 | 1,130 | 1,120 | 1,130 | 162,000 | 376.67 |
| 1995-04-21 | 1,140 | 1,140 | 1,130 | 1,130 | 138,000 | 376.67 |
| 1995-04-20 | 1,140 | 1,150 | 1,100 | 1,150 | 191,000 | 383.33 |
| 1995-04-19 | 1,160 | 1,160 | 1,140 | 1,140 | 65,000 | 380 |
| 1995-04-18 | 1,140 | 1,160 | 1,140 | 1,150 | 15,000 | 383.33 |
| 1995-04-17 | 1,130 | 1,160 | 1,120 | 1,160 | 16,000 | 386.67 |
| 1995-04-14 | 1,140 | 1,160 | 1,130 | 1,150 | 134,000 | 383.33 |
| 1995-04-13 | 1,150 | 1,150 | 1,140 | 1,140 | 32,000 | 380 |
| 1995-04-12 | 1,140 | 1,160 | 1,140 | 1,140 | 109,000 | 380 |
| 1995-04-11 | 1,140 | 1,140 | 1,130 | 1,140 | 132,000 | 380 |
| 1995-04-10 | 1,130 | 1,140 | 1,120 | 1,140 | 37,000 | 380 |
| 1995-04-07 | 1,120 | 1,140 | 1,120 | 1,130 | 36,000 | 376.67 |
| 1995-04-06 | 1,120 | 1,140 | 1,120 | 1,130 | 34,000 | 376.67 |
| 1995-04-05 | 1,140 | 1,140 | 1,110 | 1,140 | 43,000 | 380 |
| 1995-04-04 | 1,130 | 1,140 | 1,110 | 1,130 | 71,000 | 376.67 |
| 1995-04-03 | 1,130 | 1,140 | 1,110 | 1,130 | 156,000 | 376.67 |
| 1995-03-31 | 1,190 | 1,190 | 1,150 | 1,160 | 85,000 | 386.67 |
| 1995-03-30 | 1,150 | 1,170 | 1,150 | 1,150 | 41,000 | 383.33 |
| 1995-03-29 | 1,170 | 1,170 | 1,150 | 1,150 | 62,000 | 383.33 |
| 1995-03-28 | 1,150 | 1,180 | 1,150 | 1,150 | 45,000 | 383.33 |
| 1995-03-27 | 1,060 | 1,140 | 1,060 | 1,110 | 89,000 | 370 |
| 1995-03-24 | 1,080 | 1,080 | 1,020 | 1,030 | 166,000 | 343.33 |
| 1995-03-23 | 1,130 | 1,130 | 1,100 | 1,120 | 115,000 | 373.33 |
| 1995-03-22 | 1,120 | 1,140 | 1,110 | 1,130 | 151,000 | 376.67 |
| 1995-03-20 | 1,130 | 1,140 | 1,100 | 1,100 | 105,000 | 366.67 |
| 1995-03-17 | 1,200 | 1,200 | 1,120 | 1,180 | 123,000 | 393.33 |
| 1995-03-16 | 1,230 | 1,230 | 1,170 | 1,190 | 119,000 | 396.67 |
| 1995-03-15 | 1,240 | 1,250 | 1,230 | 1,230 | 111,000 | 410 |
| 1995-03-14 | 1,250 | 1,250 | 1,230 | 1,230 | 55,000 | 410 |
| 1995-03-13 | 1,260 | 1,280 | 1,240 | 1,280 | 66,000 | 426.67 |
| 1995-03-10 | 1,250 | 1,270 | 1,240 | 1,260 | 220,000 | 420 |
| 1995-03-09 | 1,260 | 1,270 | 1,250 | 1,260 | 85,000 | 420 |
| 1995-03-08 | 1,250 | 1,250 | 1,240 | 1,240 | 28,000 | 413.33 |
| 1995-03-07 | 1,280 | 1,290 | 1,240 | 1,280 | 82,000 | 426.67 |
| 1995-03-06 | 1,290 | 1,300 | 1,280 | 1,300 | 83,000 | 433.33 |
| 1995-03-03 | 1,270 | 1,290 | 1,270 | 1,290 | 1,551,000 | 430 |
| 1995-03-02 | 1,290 | 1,300 | 1,280 | 1,290 | 75,000 | 430 |
| 1995-03-01 | 1,250 | 1,270 | 1,240 | 1,250 | 66,000 | 416.67 |
| 1995-02-28 | 1,250 | 1,270 | 1,240 | 1,270 | 69,000 | 423.33 |
| 1995-02-27 | 1,240 | 1,240 | 1,210 | 1,210 | 184,000 | 403.33 |
| 1995-02-24 | 1,290 | 1,290 | 1,270 | 1,280 | 78,000 | 426.67 |
| 1995-02-23 | 1,310 | 1,310 | 1,290 | 1,300 | 342,000 | 433.33 |
| 1995-02-22 | 1,320 | 1,340 | 1,310 | 1,310 | 268,000 | 436.67 |
| 1995-02-21 | 1,280 | 1,310 | 1,280 | 1,300 | 198,000 | 433.33 |
| 1995-02-20 | 1,290 | 1,290 | 1,270 | 1,270 | 68,000 | 423.33 |
| 1995-02-17 | 1,250 | 1,330 | 1,250 | 1,290 | 95,000 | 430 |
| 1995-02-16 | 1,260 | 1,270 | 1,250 | 1,260 | 53,000 | 420 |
| 1995-02-15 | 1,340 | 1,350 | 1,300 | 1,300 | 119,000 | 433.33 |
| 1995-02-14 | 1,360 | 1,360 | 1,350 | 1,360 | 61,000 | 453.33 |
| 1995-02-13 | 1,360 | 1,380 | 1,340 | 1,340 | 153,000 | 446.67 |
| 1995-02-10 | 1,380 | 1,380 | 1,370 | 1,380 | 149,000 | 460 |
| 1995-02-09 | 1,390 | 1,420 | 1,390 | 1,420 | 104,000 | 473.33 |
| 1995-02-08 | 1,420 | 1,430 | 1,400 | 1,420 | 142,000 | 473.33 |
| 1995-02-07 | 1,420 | 1,430 | 1,420 | 1,430 | 32,000 | 476.67 |
| 1995-02-06 | 1,430 | 1,430 | 1,420 | 1,430 | 79,000 | 476.67 |
| 1995-02-03 | 1,440 | 1,440 | 1,390 | 1,390 | 139,000 | 463.33 |
| 1995-02-02 | 1,440 | 1,460 | 1,440 | 1,450 | 100,000 | 483.33 |
| 1995-02-01 | 1,440 | 1,450 | 1,440 | 1,440 | 71,000 | 480 |
| 1995-01-31 | 1,500 | 1,500 | 1,450 | 1,450 | 1,084,000 | 483.33 |
| 1995-01-30 | 1,430 | 1,530 | 1,430 | 1,530 | 947,000 | 510 |
| 1995-01-27 | 1,440 | 1,440 | 1,410 | 1,410 | 39,000 | 470 |
| 1995-01-26 | 1,430 | 1,480 | 1,430 | 1,460 | 105,000 | 486.67 |
| 1995-01-25 | 1,430 | 1,450 | 1,420 | 1,420 | 144,000 | 473.33 |
| 1995-01-24 | 1,450 | 1,470 | 1,440 | 1,450 | 361,000 | 483.33 |
| 1995-01-23 | 1,480 | 1,480 | 1,450 | 1,470 | 286,000 | 490 |
| 1995-01-20 | 1,510 | 1,520 | 1,500 | 1,500 | 111,000 | 500 |
| 1995-01-19 | 1,530 | 1,550 | 1,500 | 1,530 | 354,000 | 510 |
| 1995-01-18 | 1,550 | 1,550 | 1,480 | 1,520 | 230,000 | 506.67 |
| 1995-01-17 | 1,570 | 1,570 | 1,550 | 1,570 | 216,000 | 523.33 |
| 1995-01-13 | 1,580 | 1,590 | 1,580 | 1,580 | 222,000 | 526.67 |
| 1995-01-12 | 1,580 | 1,610 | 1,580 | 1,580 | 364,000 | 526.67 |
| 1995-01-11 | 1,520 | 1,560 | 1,520 | 1,560 | 166,000 | 520 |
| 1995-01-10 | 1,520 | 1,530 | 1,510 | 1,510 | 315,000 | 503.33 |
| 1995-01-09 | 1,520 | 1,530 | 1,510 | 1,520 | 302,000 | 506.67 |
| 1995-01-06 | 1,500 | 1,520 | 1,470 | 1,480 | 242,000 | 493.33 |
| 1995-01-05 | 1,590 | 1,600 | 1,580 | 1,590 | 177,000 | 530 |
| 1995-01-04 | 1,650 | 1,650 | 1,600 | 1,650 | 200,000 | 550 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
