6416 桂川電機(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 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 1,560 | 1,560 | 1,560 | 1,560 | 12,000 | 15,600 |
| 1995-12-26 | 1,400 | 1,410 | 1,400 | 1,400 | 8,000 | 14,000 |
| 1995-12-25 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 14,000 |
| 1995-12-22 | 1,400 | 1,400 | 1,380 | 1,390 | 11,000 | 13,900 |
| 1995-12-21 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 14,000 |
| 1995-12-19 | 1,400 | 1,400 | 1,380 | 1,400 | 9,000 | 14,000 |
| 1995-12-15 | 1,410 | 1,410 | 1,410 | 1,410 | 7,000 | 14,100 |
| 1995-12-14 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 | 14,000 |
| 1995-12-13 | 1,430 | 1,460 | 1,420 | 1,420 | 15,000 | 14,200 |
| 1995-12-12 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 14,600 |
| 1995-12-11 | 1,480 | 1,480 | 1,450 | 1,460 | 16,000 | 14,600 |
| 1995-12-08 | 1,550 | 1,550 | 1,540 | 1,540 | 3,000 | 15,400 |
| 1995-12-07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1995-12-06 | 1,470 | 1,500 | 1,470 | 1,470 | 4,000 | 14,700 |
| 1995-12-05 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1995-12-04 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 | 14,200 |
| 1995-12-01 | 1,450 | 1,450 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1995-11-30 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 15,000 |
| 1995-11-29 | 1,450 | 1,450 | 1,410 | 1,410 | 2,000 | 14,100 |
| 1995-11-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1995-11-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1995-11-24 | 1,440 | 1,440 | 1,400 | 1,400 | 3,000 | 14,000 |
| 1995-11-21 | 1,500 | 1,500 | 1,450 | 1,450 | 3,000 | 14,500 |
| 1995-11-20 | 1,550 | 1,550 | 1,500 | 1,500 | 6,000 | 15,000 |
| 1995-11-17 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1995-11-14 | 1,700 | 1,700 | 1,700 | 1,700 | 14,000 | 17,000 |
| 1995-11-13 | 1,690 | 1,690 | 1,680 | 1,690 | 5,000 | 16,900 |
| 1995-11-10 | 1,670 | 1,700 | 1,660 | 1,700 | 20,000 | 17,000 |
| 1995-11-09 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 | 16,700 |
| 1995-11-08 | 1,690 | 1,690 | 1,680 | 1,680 | 3,000 | 16,800 |
| 1995-11-07 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 17,000 |
| 1995-11-06 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 17,000 |
| 1995-11-02 | 1,660 | 1,700 | 1,660 | 1,700 | 9,000 | 17,000 |
| 1995-11-01 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1995-10-30 | 1,600 | 1,600 | 1,590 | 1,590 | 35,000 | 15,900 |
| 1995-10-27 | 1,590 | 1,590 | 1,560 | 1,590 | 6,000 | 15,900 |
| 1995-10-26 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 15,900 |
| 1995-10-25 | 1,650 | 1,650 | 1,620 | 1,620 | 4,000 | 16,200 |
| 1995-10-24 | 1,630 | 1,640 | 1,630 | 1,640 | 5,000 | 16,400 |
| 1995-10-23 | 1,720 | 1,720 | 1,690 | 1,690 | 7,000 | 16,900 |
| 1995-10-20 | 1,730 | 1,730 | 1,690 | 1,700 | 27,000 | 17,000 |
| 1995-10-19 | 1,740 | 1,750 | 1,720 | 1,740 | 38,000 | 17,400 |
| 1995-10-18 | 1,700 | 1,710 | 1,670 | 1,710 | 37,000 | 17,100 |
| 1995-10-17 | 1,650 | 1,700 | 1,650 | 1,670 | 18,000 | 16,700 |
| 1995-10-16 | 1,620 | 1,640 | 1,620 | 1,640 | 17,000 | 16,400 |
| 1995-10-13 | 1,580 | 1,600 | 1,580 | 1,580 | 4,000 | 15,800 |
| 1995-10-12 | 1,600 | 1,600 | 1,580 | 1,580 | 8,000 | 15,800 |
| 1995-10-11 | 1,600 | 1,600 | 1,580 | 1,580 | 14,000 | 15,800 |
| 1995-10-09 | 1,600 | 1,620 | 1,600 | 1,610 | 3,000 | 16,100 |
| 1995-10-06 | 1,620 | 1,620 | 1,590 | 1,620 | 24,000 | 16,200 |
| 1995-10-05 | 1,640 | 1,640 | 1,620 | 1,620 | 2,000 | 16,200 |
| 1995-10-04 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 16,500 |
| 1995-10-02 | 1,650 | 1,650 | 1,610 | 1,610 | 2,000 | 16,100 |
| 1995-09-29 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1995-09-28 | 1,660 | 1,660 | 1,650 | 1,650 | 10,000 | 16,500 |
| 1995-09-27 | 1,620 | 1,650 | 1,620 | 1,650 | 9,000 | 16,500 |
| 1995-09-26 | 1,570 | 1,610 | 1,570 | 1,580 | 7,000 | 15,800 |
| 1995-09-25 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 15,700 |
| 1995-09-21 | 1,680 | 1,680 | 1,610 | 1,610 | 3,000 | 16,100 |
| 1995-09-20 | 1,680 | 1,680 | 1,670 | 1,680 | 27,000 | 16,800 |
| 1995-09-19 | 1,660 | 1,670 | 1,650 | 1,670 | 10,000 | 16,700 |
| 1995-09-18 | 1,770 | 1,770 | 1,640 | 1,640 | 48,000 | 16,400 |
| 1995-09-14 | 1,700 | 1,770 | 1,700 | 1,770 | 27,000 | 17,700 |
| 1995-09-13 | 1,720 | 1,730 | 1,710 | 1,730 | 6,000 | 17,300 |
| 1995-09-12 | 1,750 | 1,750 | 1,700 | 1,730 | 55,000 | 17,300 |
| 1995-09-11 | 1,680 | 1,720 | 1,670 | 1,720 | 44,000 | 17,200 |
| 1995-09-08 | 1,690 | 1,690 | 1,680 | 1,680 | 11,000 | 16,800 |
| 1995-09-07 | 1,700 | 1,730 | 1,690 | 1,690 | 27,000 | 16,900 |
| 1995-09-06 | 1,690 | 1,730 | 1,690 | 1,700 | 27,000 | 17,000 |
| 1995-09-05 | 1,660 | 1,690 | 1,640 | 1,680 | 25,000 | 16,800 |
| 1995-09-04 | 1,720 | 1,720 | 1,690 | 1,690 | 18,000 | 16,900 |
| 1995-09-01 | 1,740 | 1,750 | 1,740 | 1,740 | 22,000 | 17,400 |
| 1995-08-31 | 1,740 | 1,750 | 1,700 | 1,720 | 8,000 | 17,200 |
| 1995-08-30 | 1,790 | 1,790 | 1,740 | 1,750 | 39,000 | 17,500 |
| 1995-08-29 | 1,700 | 1,700 | 1,670 | 1,700 | 50,000 | 17,000 |
| 1995-08-28 | 1,670 | 1,700 | 1,650 | 1,700 | 12,000 | 17,000 |
| 1995-08-25 | 1,640 | 1,690 | 1,610 | 1,690 | 15,000 | 16,900 |
| 1995-08-24 | 1,600 | 1,650 | 1,600 | 1,650 | 26,000 | 16,500 |
| 1995-08-23 | 1,650 | 1,650 | 1,600 | 1,600 | 17,000 | 16,000 |
| 1995-08-22 | 1,710 | 1,710 | 1,600 | 1,650 | 36,000 | 16,500 |
| 1995-08-21 | 1,790 | 1,790 | 1,700 | 1,700 | 22,000 | 17,000 |
| 1995-08-18 | 1,730 | 1,790 | 1,730 | 1,790 | 22,000 | 17,900 |
| 1995-08-17 | 1,750 | 1,800 | 1,720 | 1,730 | 70,000 | 17,300 |
| 1995-08-16 | 1,700 | 1,800 | 1,700 | 1,750 | 98,000 | 17,500 |
| 1995-08-15 | 1,630 | 1,690 | 1,630 | 1,690 | 47,000 | 16,900 |
| 1995-08-14 | 1,610 | 1,630 | 1,600 | 1,630 | 16,000 | 16,300 |
| 1995-08-11 | 1,600 | 1,650 | 1,590 | 1,600 | 39,000 | 16,000 |
| 1995-08-10 | 1,500 | 1,570 | 1,500 | 1,570 | 22,000 | 15,700 |
| 1995-08-09 | 1,450 | 1,480 | 1,450 | 1,470 | 7,000 | 14,700 |
| 1995-08-08 | 1,520 | 1,530 | 1,470 | 1,470 | 7,000 | 14,700 |
| 1995-08-07 | 1,550 | 1,550 | 1,500 | 1,500 | 5,000 | 15,000 |
| 1995-08-04 | 1,590 | 1,590 | 1,540 | 1,550 | 10,000 | 15,500 |
| 1995-08-03 | 1,600 | 1,620 | 1,560 | 1,560 | 25,000 | 15,600 |
| 1995-08-02 | 1,500 | 1,620 | 1,500 | 1,560 | 59,000 | 15,600 |
| 1995-08-01 | 1,460 | 1,500 | 1,460 | 1,500 | 11,000 | 15,000 |
| 1995-07-31 | 1,450 | 1,480 | 1,450 | 1,460 | 21,000 | 14,600 |
| 1995-07-28 | 1,460 | 1,460 | 1,410 | 1,410 | 29,000 | 14,100 |
| 1995-07-27 | 1,450 | 1,470 | 1,450 | 1,460 | 12,000 | 14,600 |
| 1995-07-26 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 14,700 |
| 1995-07-25 | 1,510 | 1,540 | 1,510 | 1,510 | 4,000 | 15,100 |
| 1995-07-24 | 1,510 | 1,510 | 1,490 | 1,510 | 4,000 | 15,100 |
| 1995-07-21 | 1,520 | 1,520 | 1,500 | 1,510 | 9,000 | 15,100 |
| 1995-07-20 | 1,500 | 1,520 | 1,500 | 1,520 | 8,000 | 15,200 |
| 1995-07-19 | 1,550 | 1,550 | 1,500 | 1,500 | 8,000 | 15,000 |
| 1995-07-18 | 1,610 | 1,620 | 1,590 | 1,590 | 24,000 | 15,900 |
| 1995-07-17 | 1,600 | 1,650 | 1,600 | 1,610 | 39,000 | 16,100 |
| 1995-07-14 | 1,630 | 1,650 | 1,600 | 1,610 | 58,000 | 16,100 |
| 1995-07-13 | 1,560 | 1,630 | 1,560 | 1,620 | 160,000 | 16,200 |
| 1995-07-12 | 1,550 | 1,580 | 1,540 | 1,540 | 147,000 | 15,400 |
| 1995-07-11 | 1,500 | 1,540 | 1,460 | 1,540 | 308,000 | 15,400 |
| 1995-07-10 | 1,450 | 1,480 | 1,430 | 1,460 | 105,000 | 14,600 |
| 1995-07-07 | 1,360 | 1,420 | 1,350 | 1,410 | 65,000 | 14,100 |
| 1995-07-06 | 1,350 | 1,370 | 1,330 | 1,350 | 19,000 | 13,500 |
| 1995-07-05 | 1,330 | 1,340 | 1,320 | 1,330 | 6,000 | 13,300 |
| 1995-07-04 | 1,300 | 1,350 | 1,280 | 1,320 | 8,000 | 13,200 |
| 1995-07-03 | 1,330 | 1,330 | 1,300 | 1,300 | 9,000 | 13,000 |
| 1995-06-30 | 1,370 | 1,370 | 1,340 | 1,350 | 11,000 | 13,500 |
| 1995-06-29 | 1,360 | 1,400 | 1,340 | 1,370 | 31,000 | 13,700 |
| 1995-06-28 | 1,300 | 1,360 | 1,280 | 1,340 | 33,000 | 13,400 |
| 1995-06-27 | 1,350 | 1,360 | 1,250 | 1,300 | 23,000 | 13,000 |
| 1995-06-26 | 1,400 | 1,400 | 1,350 | 1,350 | 26,000 | 13,500 |
| 1995-06-23 | 1,360 | 1,400 | 1,340 | 1,390 | 56,000 | 13,900 |
| 1995-06-22 | 1,340 | 1,380 | 1,330 | 1,340 | 69,000 | 13,400 |
| 1995-06-21 | 1,300 | 1,310 | 1,290 | 1,300 | 14,000 | 13,000 |
| 1995-06-20 | 1,300 | 1,330 | 1,280 | 1,280 | 51,000 | 12,800 |
| 1995-06-19 | 1,210 | 1,310 | 1,210 | 1,310 | 32,000 | 13,100 |
| 1995-06-16 | 1,190 | 1,200 | 1,160 | 1,200 | 17,000 | 12,000 |
| 1995-06-15 | 1,180 | 1,180 | 1,160 | 1,170 | 11,000 | 11,700 |
| 1995-06-14 | 1,200 | 1,200 | 1,170 | 1,190 | 20,000 | 11,900 |
| 1995-06-13 | 1,220 | 1,230 | 1,180 | 1,180 | 17,000 | 11,800 |
| 1995-06-12 | 1,260 | 1,260 | 1,240 | 1,240 | 11,000 | 12,400 |
| 1995-06-09 | 1,290 | 1,300 | 1,260 | 1,260 | 24,000 | 12,600 |
| 1995-06-08 | 1,350 | 1,350 | 1,280 | 1,300 | 51,000 | 13,000 |
| 1995-06-07 | 1,360 | 1,380 | 1,340 | 1,340 | 53,000 | 13,400 |
| 1995-06-06 | 1,320 | 1,370 | 1,310 | 1,340 | 26,000 | 13,400 |
| 1995-06-05 | 1,360 | 1,360 | 1,290 | 1,310 | 13,000 | 13,100 |
| 1995-06-02 | 1,350 | 1,390 | 1,350 | 1,380 | 28,000 | 13,800 |
| 1995-06-01 | 1,420 | 1,420 | 1,350 | 1,350 | 58,000 | 13,500 |
| 1995-05-31 | 1,440 | 1,450 | 1,400 | 1,400 | 83,000 | 14,000 |
| 1995-05-30 | 1,360 | 1,450 | 1,360 | 1,430 | 130,000 | 14,300 |
| 1995-05-29 | 1,340 | 1,390 | 1,310 | 1,350 | 37,000 | 13,500 |
| 1995-05-26 | 1,260 | 1,350 | 1,230 | 1,340 | 52,000 | 13,400 |
| 1995-05-25 | 1,420 | 1,420 | 1,280 | 1,280 | 66,000 | 12,800 |
| 1995-05-24 | 1,430 | 1,490 | 1,410 | 1,430 | 336,000 | 14,300 |
| 1995-05-23 | 1,300 | 1,450 | 1,300 | 1,390 | 430,000 | 13,900 |
| 1995-05-22 | 1,220 | 1,340 | 1,220 | 1,260 | 110,000 | 12,600 |
| 1995-05-19 | 1,230 | 1,280 | 1,200 | 1,200 | 71,000 | 12,000 |
| 1995-05-18 | 1,190 | 1,230 | 1,190 | 1,230 | 24,000 | 12,300 |
| 1995-05-17 | 1,230 | 1,240 | 1,180 | 1,190 | 14,000 | 11,900 |
| 1995-05-16 | 1,290 | 1,290 | 1,230 | 1,250 | 28,000 | 12,500 |
| 1995-05-15 | 1,250 | 1,290 | 1,250 | 1,270 | 39,000 | 12,700 |
| 1995-05-12 | 1,190 | 1,210 | 1,190 | 1,200 | 21,000 | 12,000 |
| 1995-05-11 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 12,100 |
| 1995-05-10 | 1,240 | 1,250 | 1,230 | 1,230 | 6,000 | 12,300 |
| 1995-05-09 | 1,240 | 1,250 | 1,210 | 1,250 | 11,000 | 12,500 |
| 1995-05-08 | 1,320 | 1,320 | 1,250 | 1,250 | 3,000 | 12,500 |
| 1995-05-02 | 1,350 | 1,380 | 1,330 | 1,340 | 97,000 | 13,400 |
| 1995-05-01 | 1,150 | 1,300 | 1,150 | 1,300 | 59,000 | 13,000 |
| 1995-04-28 | 1,150 | 1,150 | 1,120 | 1,150 | 13,000 | 11,500 |
| 1995-04-27 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1995-04-26 | 1,170 | 1,170 | 1,150 | 1,160 | 5,000 | 11,600 |
| 1995-04-25 | 1,170 | 1,200 | 1,170 | 1,200 | 4,000 | 12,000 |
| 1995-04-24 | 1,170 | 1,170 | 1,160 | 1,160 | 7,000 | 11,600 |
| 1995-04-21 | 1,130 | 1,150 | 1,130 | 1,150 | 18,000 | 11,500 |
| 1995-04-20 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 | 11,300 |
| 1995-04-19 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 11,100 |
| 1995-04-18 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 | 11,100 |
| 1995-04-17 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 11,100 |
| 1995-04-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1995-04-12 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 | 11,200 |
| 1995-04-11 | 1,130 | 1,130 | 1,100 | 1,100 | 10,000 | 11,000 |
| 1995-04-06 | 1,140 | 1,140 | 1,130 | 1,130 | 8,000 | 11,300 |
| 1995-04-05 | 1,200 | 1,220 | 1,130 | 1,130 | 14,000 | 11,300 |
| 1995-04-04 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1995-04-03 | 1,180 | 1,180 | 1,110 | 1,110 | 9,000 | 11,100 |
| 1995-03-31 | 1,250 | 1,250 | 1,200 | 1,200 | 27,000 | 12,000 |
| 1995-03-30 | 1,180 | 1,190 | 1,120 | 1,190 | 17,000 | 11,900 |
| 1995-03-29 | 1,160 | 1,180 | 1,150 | 1,150 | 25,000 | 11,500 |
| 1995-03-27 | 970 | 1,000 | 970 | 1,000 | 15,000 | 10,000 |
| 1995-03-24 | 951 | 951 | 931 | 940 | 35,000 | 9,400 |
| 1995-03-23 | 960 | 970 | 951 | 952 | 28,000 | 9,520 |
| 1995-03-22 | 996 | 1,000 | 960 | 960 | 14,000 | 9,600 |
| 1995-03-20 | 1,050 | 1,050 | 980 | 980 | 34,000 | 9,800 |
| 1995-03-17 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 10,800 |
| 1995-03-16 | 1,120 | 1,120 | 1,100 | 1,100 | 27,000 | 11,000 |
| 1995-03-15 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 11,000 |
| 1995-03-14 | 1,180 | 1,180 | 1,130 | 1,140 | 18,000 | 11,400 |
| 1995-03-13 | 1,250 | 1,260 | 1,170 | 1,170 | 24,000 | 11,700 |
| 1995-03-10 | 1,280 | 1,300 | 1,260 | 1,260 | 23,000 | 12,600 |
| 1995-03-09 | 1,350 | 1,350 | 1,290 | 1,290 | 35,000 | 12,900 |
| 1995-03-08 | 1,450 | 1,450 | 1,350 | 1,350 | 20,000 | 13,500 |
| 1995-03-07 | 1,450 | 1,450 | 1,450 | 1,450 | 11,000 | 14,500 |
| 1995-03-06 | 1,450 | 1,460 | 1,450 | 1,450 | 13,000 | 14,500 |
| 1995-03-03 | 1,490 | 1,490 | 1,460 | 1,460 | 3,000 | 14,600 |
| 1995-03-02 | 1,390 | 1,490 | 1,390 | 1,490 | 18,000 | 14,900 |
| 1995-03-01 | 1,360 | 1,380 | 1,350 | 1,380 | 13,000 | 13,800 |
| 1995-02-28 | 1,260 | 1,380 | 1,260 | 1,380 | 17,000 | 13,800 |
| 1995-02-27 | 1,280 | 1,300 | 1,280 | 1,280 | 7,000 | 12,800 |
| 1995-02-24 | 1,320 | 1,340 | 1,280 | 1,340 | 9,000 | 13,400 |
| 1995-02-23 | 1,280 | 1,400 | 1,280 | 1,340 | 24,000 | 13,400 |
| 1995-02-22 | 1,300 | 1,300 | 1,290 | 1,290 | 19,000 | 12,900 |
| 1995-02-21 | 1,450 | 1,460 | 1,440 | 1,460 | 20,000 | 14,600 |
| 1995-02-17 | 1,630 | 1,630 | 1,630 | 1,630 | 4,000 | 16,300 |
| 1995-02-16 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 16,400 |
| 1995-02-15 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 | 16,500 |
| 1995-02-14 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 | 16,500 |
| 1995-02-13 | 1,680 | 1,680 | 1,650 | 1,660 | 5,000 | 16,600 |
| 1995-02-10 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 17,000 |
| 1995-02-09 | 1,720 | 1,720 | 1,710 | 1,710 | 14,000 | 17,100 |
| 1995-02-08 | 1,710 | 1,720 | 1,700 | 1,720 | 14,000 | 17,200 |
| 1995-02-07 | 1,730 | 1,730 | 1,700 | 1,700 | 4,000 | 17,000 |
| 1995-02-06 | 1,780 | 1,780 | 1,720 | 1,750 | 9,000 | 17,500 |
| 1995-02-03 | 1,780 | 1,800 | 1,780 | 1,780 | 7,000 | 17,800 |
| 1995-02-02 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 17,600 |
| 1995-02-01 | 1,770 | 1,770 | 1,750 | 1,760 | 15,000 | 17,600 |
| 1995-01-31 | 1,800 | 1,830 | 1,800 | 1,800 | 16,000 | 18,000 |
| 1995-01-30 | 1,870 | 1,870 | 1,840 | 1,840 | 15,000 | 18,400 |
| 1995-01-27 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 18,700 |
| 1995-01-26 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 18,800 |
| 1995-01-25 | 1,890 | 1,900 | 1,850 | 1,880 | 12,000 | 18,800 |
| 1995-01-24 | 1,940 | 1,940 | 1,910 | 1,910 | 12,000 | 19,100 |
| 1995-01-23 | 2,000 | 2,000 | 1,950 | 1,950 | 16,000 | 19,500 |
| 1995-01-20 | 2,000 | 2,010 | 2,000 | 2,010 | 10,000 | 20,100 |
| 1995-01-19 | 2,010 | 2,010 | 2,000 | 2,000 | 22,000 | 20,000 |
| 1995-01-18 | 2,030 | 2,050 | 2,010 | 2,010 | 15,000 | 20,100 |
| 1995-01-17 | 2,080 | 2,080 | 2,030 | 2,030 | 7,000 | 20,300 |
| 1995-01-13 | 2,080 | 2,100 | 2,080 | 2,100 | 8,000 | 21,000 |
| 1995-01-12 | 2,140 | 2,150 | 2,120 | 2,120 | 19,000 | 21,200 |
| 1995-01-11 | 2,110 | 2,150 | 2,100 | 2,120 | 11,000 | 21,200 |
| 1995-01-10 | 2,010 | 2,090 | 2,010 | 2,090 | 9,000 | 20,900 |
| 1995-01-09 | 2,030 | 2,030 | 2,000 | 2,000 | 8,000 | 20,000 |
| 1995-01-06 | 2,000 | 2,060 | 2,000 | 2,030 | 18,000 | 20,300 |
| 1995-01-05 | 2,070 | 2,070 | 2,060 | 2,060 | 2,000 | 20,600 |
| 1995-01-04 | 2,100 | 2,100 | 2,050 | 2,050 | 2,000 | 20,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
