6484 (株)KVK 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 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 2,454.55 |
| 1995-12-28 | 1,370 | 1,370 | 1,360 | 1,360 | 3,000 | 2,472.73 |
| 1995-12-27 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 2,490.91 |
| 1995-12-26 | 1,380 | 1,400 | 1,360 | 1,370 | 6,000 | 2,490.91 |
| 1995-12-25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 2,436.36 |
| 1995-12-22 | 1,350 | 1,350 | 1,340 | 1,340 | 7,000 | 2,436.36 |
| 1995-12-21 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 2,454.55 |
| 1995-12-20 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 2,490.91 |
| 1995-12-19 | 1,370 | 1,400 | 1,360 | 1,360 | 9,000 | 2,472.73 |
| 1995-12-18 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 2,490.91 |
| 1995-12-15 | 1,380 | 1,380 | 1,360 | 1,360 | 6,000 | 2,472.73 |
| 1995-12-14 | 1,400 | 1,400 | 1,390 | 1,390 | 6,000 | 2,527.27 |
| 1995-12-13 | 1,400 | 1,420 | 1,400 | 1,400 | 6,000 | 2,545.45 |
| 1995-12-12 | 1,400 | 1,410 | 1,400 | 1,400 | 6,000 | 2,545.45 |
| 1995-12-11 | 1,350 | 1,420 | 1,350 | 1,390 | 55,000 | 2,527.27 |
| 1995-12-08 | 1,370 | 1,370 | 1,350 | 1,360 | 8,000 | 2,472.73 |
| 1995-12-07 | 1,410 | 1,410 | 1,380 | 1,380 | 7,000 | 2,509.09 |
| 1995-12-06 | 1,420 | 1,440 | 1,390 | 1,430 | 28,000 | 2,600 |
| 1995-12-05 | 1,370 | 1,390 | 1,350 | 1,390 | 24,000 | 2,527.27 |
| 1995-12-04 | 1,310 | 1,390 | 1,310 | 1,370 | 40,000 | 2,490.91 |
| 1995-12-01 | 1,260 | 1,300 | 1,250 | 1,300 | 38,000 | 2,363.64 |
| 1995-11-30 | 1,250 | 1,250 | 1,240 | 1,240 | 27,000 | 2,254.55 |
| 1995-11-29 | 1,250 | 1,250 | 1,240 | 1,250 | 18,000 | 2,272.73 |
| 1995-11-28 | 1,280 | 1,280 | 1,250 | 1,260 | 13,000 | 2,290.91 |
| 1995-11-27 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 2,327.27 |
| 1995-11-24 | 1,340 | 1,340 | 1,310 | 1,310 | 3,000 | 2,381.82 |
| 1995-11-22 | 1,360 | 1,360 | 1,330 | 1,350 | 9,000 | 2,454.55 |
| 1995-11-21 | 1,380 | 1,390 | 1,360 | 1,370 | 17,000 | 2,490.91 |
| 1995-11-20 | 1,450 | 1,450 | 1,400 | 1,400 | 15,000 | 2,545.45 |
| 1995-11-17 | 1,410 | 1,470 | 1,400 | 1,420 | 26,000 | 2,581.82 |
| 1995-11-16 | 1,570 | 1,570 | 1,400 | 1,420 | 29,000 | 2,581.82 |
| 1995-11-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,909.09 |
| 1995-11-14 | 1,600 | 1,640 | 1,580 | 1,640 | 3,000 | 2,981.82 |
| 1995-11-13 | 1,650 | 1,650 | 1,650 | 1,650 | 9,000 | 3,000 |
| 1995-11-10 | 1,600 | 1,600 | 1,580 | 1,580 | 2,000 | 2,872.73 |
| 1995-11-09 | 1,620 | 1,620 | 1,600 | 1,610 | 3,000 | 2,927.27 |
| 1995-11-08 | 1,640 | 1,640 | 1,620 | 1,620 | 4,000 | 2,945.45 |
| 1995-11-07 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 3,000 |
| 1995-11-02 | 1,580 | 1,650 | 1,580 | 1,650 | 5,000 | 3,000 |
| 1995-11-01 | 1,600 | 1,600 | 1,580 | 1,580 | 7,000 | 2,872.73 |
| 1995-10-31 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,909.09 |
| 1995-10-30 | 1,690 | 1,690 | 1,600 | 1,600 | 5,000 | 2,909.09 |
| 1995-10-27 | 1,600 | 1,600 | 1,580 | 1,600 | 5,000 | 2,909.09 |
| 1995-10-26 | 1,610 | 1,610 | 1,600 | 1,600 | 12,000 | 2,909.09 |
| 1995-10-25 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 2,927.27 |
| 1995-10-24 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 3,000 |
| 1995-10-23 | 1,660 | 1,660 | 1,650 | 1,650 | 3,000 | 3,000 |
| 1995-10-20 | 1,670 | 1,670 | 1,660 | 1,660 | 3,000 | 3,018.18 |
| 1995-10-19 | 1,650 | 1,700 | 1,650 | 1,700 | 6,000 | 3,090.91 |
| 1995-10-18 | 1,580 | 1,650 | 1,560 | 1,650 | 4,000 | 3,000 |
| 1995-10-17 | 1,580 | 1,580 | 1,560 | 1,560 | 12,000 | 2,836.36 |
| 1995-10-16 | 1,590 | 1,600 | 1,570 | 1,570 | 22,000 | 2,854.55 |
| 1995-10-13 | 1,620 | 1,620 | 1,600 | 1,600 | 23,000 | 2,909.09 |
| 1995-10-12 | 1,640 | 1,640 | 1,640 | 1,640 | 7,000 | 2,981.82 |
| 1995-10-11 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 3,000 |
| 1995-10-09 | 1,650 | 1,680 | 1,650 | 1,670 | 8,000 | 3,036.36 |
| 1995-10-06 | 1,670 | 1,670 | 1,640 | 1,650 | 24,000 | 3,000 |
| 1995-10-05 | 1,680 | 1,680 | 1,670 | 1,670 | 4,000 | 3,036.36 |
| 1995-10-04 | 1,670 | 1,680 | 1,670 | 1,680 | 11,000 | 3,054.55 |
| 1995-10-03 | 1,670 | 1,680 | 1,670 | 1,670 | 21,000 | 3,036.36 |
| 1995-10-02 | 1,670 | 1,670 | 1,670 | 1,670 | 29,000 | 3,036.36 |
| 1995-09-29 | 1,670 | 1,690 | 1,650 | 1,670 | 17,000 | 3,036.36 |
| 1995-09-28 | 1,650 | 1,680 | 1,650 | 1,650 | 7,000 | 3,000 |
| 1995-09-27 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 2,963.64 |
| 1995-09-26 | 1,630 | 1,640 | 1,600 | 1,610 | 19,000 | 2,927.27 |
| 1995-09-25 | 1,700 | 1,700 | 1,630 | 1,630 | 19,000 | 2,963.64 |
| 1995-09-22 | 1,750 | 1,750 | 1,690 | 1,700 | 14,000 | 3,090.91 |
| 1995-09-21 | 1,760 | 1,770 | 1,740 | 1,770 | 27,000 | 3,218.18 |
| 1995-09-20 | 1,790 | 1,800 | 1,770 | 1,770 | 41,000 | 3,218.18 |
| 1995-09-19 | 1,770 | 1,770 | 1,750 | 1,770 | 26,000 | 3,218.18 |
| 1995-09-18 | 1,740 | 1,740 | 1,730 | 1,740 | 26,000 | 3,163.64 |
| 1995-09-14 | 1,740 | 1,740 | 1,710 | 1,720 | 14,000 | 3,127.27 |
| 1995-09-13 | 1,760 | 1,770 | 1,740 | 1,740 | 13,000 | 3,163.64 |
| 1995-09-12 | 1,720 | 1,750 | 1,720 | 1,750 | 17,000 | 3,181.82 |
| 1995-09-11 | 1,680 | 1,710 | 1,670 | 1,710 | 16,000 | 3,109.09 |
| 1995-09-08 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 | 3,036.36 |
| 1995-09-07 | 1,610 | 1,650 | 1,590 | 1,650 | 14,000 | 3,000 |
| 1995-09-06 | 1,610 | 1,620 | 1,600 | 1,620 | 6,000 | 2,945.45 |
| 1995-09-05 | 1,600 | 1,630 | 1,600 | 1,610 | 4,000 | 2,927.27 |
| 1995-09-04 | 1,640 | 1,640 | 1,560 | 1,560 | 14,000 | 2,836.36 |
| 1995-09-01 | 1,640 | 1,640 | 1,600 | 1,600 | 19,000 | 2,909.09 |
| 1995-08-31 | 1,630 | 1,650 | 1,630 | 1,630 | 11,000 | 2,963.64 |
| 1995-08-30 | 1,630 | 1,630 | 1,630 | 1,630 | 13,000 | 2,963.64 |
| 1995-08-29 | 1,670 | 1,670 | 1,640 | 1,640 | 13,000 | 2,981.82 |
| 1995-08-28 | 1,690 | 1,700 | 1,650 | 1,670 | 6,000 | 3,036.36 |
| 1995-08-25 | 1,700 | 1,710 | 1,690 | 1,700 | 8,000 | 3,090.91 |
| 1995-08-24 | 1,680 | 1,700 | 1,680 | 1,700 | 7,000 | 3,090.91 |
| 1995-08-23 | 1,720 | 1,720 | 1,680 | 1,680 | 10,000 | 3,054.55 |
| 1995-08-22 | 1,720 | 1,730 | 1,710 | 1,730 | 5,000 | 3,145.45 |
| 1995-08-21 | 1,760 | 1,760 | 1,710 | 1,710 | 5,000 | 3,109.09 |
| 1995-08-18 | 1,760 | 1,760 | 1,760 | 1,760 | 8,000 | 3,200 |
| 1995-08-17 | 1,750 | 1,750 | 1,700 | 1,720 | 22,000 | 3,127.27 |
| 1995-08-16 | 1,780 | 1,800 | 1,750 | 1,750 | 24,000 | 3,181.82 |
| 1995-08-15 | 1,800 | 1,810 | 1,750 | 1,750 | 13,000 | 3,181.82 |
| 1995-08-14 | 1,780 | 1,790 | 1,780 | 1,790 | 7,000 | 3,254.55 |
| 1995-08-11 | 1,730 | 1,790 | 1,730 | 1,780 | 10,000 | 3,236.36 |
| 1995-08-10 | 1,730 | 1,740 | 1,720 | 1,720 | 16,000 | 3,127.27 |
| 1995-08-09 | 1,700 | 1,710 | 1,680 | 1,700 | 17,000 | 3,090.91 |
| 1995-08-08 | 1,710 | 1,710 | 1,700 | 1,700 | 17,000 | 3,090.91 |
| 1995-08-07 | 1,720 | 1,720 | 1,700 | 1,700 | 18,000 | 3,090.91 |
| 1995-08-04 | 1,730 | 1,730 | 1,710 | 1,720 | 17,000 | 3,127.27 |
| 1995-08-03 | 1,720 | 1,750 | 1,700 | 1,730 | 28,000 | 3,145.45 |
| 1995-08-02 | 1,740 | 1,740 | 1,720 | 1,720 | 9,000 | 3,127.27 |
| 1995-08-01 | 1,810 | 1,810 | 1,740 | 1,770 | 16,000 | 3,218.18 |
| 1995-07-31 | 1,730 | 1,810 | 1,700 | 1,810 | 12,000 | 3,290.91 |
| 1995-07-28 | 1,740 | 1,740 | 1,680 | 1,700 | 43,000 | 3,090.91 |
| 1995-07-27 | 1,780 | 1,780 | 1,730 | 1,750 | 12,000 | 3,181.82 |
| 1995-07-26 | 1,800 | 1,810 | 1,800 | 1,810 | 6,000 | 3,290.91 |
| 1995-07-25 | 1,850 | 1,900 | 1,790 | 1,800 | 67,000 | 3,272.73 |
| 1995-07-24 | 1,910 | 1,910 | 1,850 | 1,850 | 17,000 | 3,363.64 |
| 1995-07-21 | 1,850 | 1,920 | 1,850 | 1,920 | 17,000 | 3,490.91 |
| 1995-07-20 | 1,900 | 1,910 | 1,860 | 1,880 | 53,000 | 3,418.18 |
| 1995-07-19 | 1,830 | 1,940 | 1,820 | 1,930 | 26,000 | 3,509.09 |
| 1995-07-18 | 1,930 | 1,930 | 1,840 | 1,880 | 15,000 | 3,418.18 |
| 1995-07-17 | 1,880 | 2,000 | 1,880 | 1,890 | 125,000 | 3,436.36 |
| 1995-07-14 | 1,870 | 1,950 | 1,870 | 1,870 | 51,000 | 3,400 |
| 1995-07-13 | 1,880 | 1,940 | 1,880 | 1,880 | 27,000 | 3,418.18 |
| 1995-07-12 | 1,910 | 1,970 | 1,880 | 1,970 | 77,000 | 3,581.82 |
| 1995-07-11 | 1,980 | 1,980 | 1,910 | 1,910 | 39,000 | 3,472.73 |
| 1995-07-10 | 2,030 | 2,030 | 1,950 | 2,000 | 67,000 | 3,636.36 |
| 1995-07-07 | 1,980 | 2,030 | 1,920 | 2,000 | 118,000 | 3,636.36 |
| 1995-07-06 | 2,000 | 2,000 | 1,910 | 1,990 | 69,000 | 3,618.18 |
| 1995-07-05 | 2,040 | 2,090 | 1,960 | 2,030 | 571,000 | 3,690.91 |
| 1995-07-04 | 1,910 | 2,000 | 1,910 | 2,000 | 249,000 | 3,636.36 |
| 1995-07-03 | 1,900 | 1,940 | 1,820 | 1,940 | 115,000 | 3,527.27 |
| 1995-06-30 | 1,900 | 1,930 | 1,820 | 1,870 | 208,000 | 3,400 |
| 1995-06-29 | 1,800 | 1,880 | 1,750 | 1,870 | 134,000 | 3,400 |
| 1995-06-28 | 1,710 | 1,750 | 1,650 | 1,750 | 17,000 | 3,181.82 |
| 1995-06-27 | 1,830 | 1,830 | 1,750 | 1,750 | 31,000 | 3,181.82 |
| 1995-06-26 | 1,790 | 1,880 | 1,770 | 1,810 | 139,000 | 3,290.91 |
| 1995-06-23 | 1,790 | 1,880 | 1,740 | 1,830 | 216,000 | 3,327.27 |
| 1995-06-22 | 1,500 | 1,800 | 1,500 | 1,800 | 191,000 | 3,272.73 |
| 1995-06-21 | 1,480 | 1,500 | 1,480 | 1,500 | 5,000 | 2,727.27 |
| 1995-06-20 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 2,727.27 |
| 1995-06-19 | 1,480 | 1,490 | 1,460 | 1,460 | 7,000 | 2,654.55 |
| 1995-06-16 | 1,490 | 1,490 | 1,450 | 1,480 | 4,000 | 2,690.91 |
| 1995-06-15 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 2,709.09 |
| 1995-06-14 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 2,727.27 |
| 1995-06-13 | 1,540 | 1,540 | 1,500 | 1,520 | 17,000 | 2,763.64 |
| 1995-06-12 | 1,620 | 1,620 | 1,560 | 1,560 | 5,000 | 2,836.36 |
| 1995-06-08 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 3,000 |
| 1995-06-07 | 1,660 | 1,660 | 1,590 | 1,650 | 11,000 | 3,000 |
| 1995-06-06 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 3,018.18 |
| 1995-06-05 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 3,018.18 |
| 1995-06-02 | 1,640 | 1,660 | 1,640 | 1,660 | 6,000 | 3,018.18 |
| 1995-06-01 | 1,660 | 1,660 | 1,610 | 1,660 | 11,000 | 3,018.18 |
| 1995-05-31 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 3,236.36 |
| 1995-05-30 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 3,200 |
| 1995-05-29 | 1,750 | 1,760 | 1,700 | 1,760 | 9,000 | 3,200 |
| 1995-05-26 | 1,750 | 1,800 | 1,700 | 1,780 | 22,000 | 3,236.36 |
| 1995-05-25 | 1,700 | 1,780 | 1,700 | 1,750 | 8,000 | 3,181.82 |
| 1995-05-24 | 1,680 | 1,700 | 1,650 | 1,700 | 16,000 | 3,090.91 |
| 1995-05-23 | 1,700 | 1,750 | 1,670 | 1,700 | 16,000 | 3,090.91 |
| 1995-05-22 | 1,700 | 1,730 | 1,670 | 1,670 | 9,000 | 3,036.36 |
| 1995-05-19 | 1,800 | 1,820 | 1,800 | 1,820 | 4,000 | 3,309.09 |
| 1995-05-18 | 1,890 | 1,890 | 1,850 | 1,850 | 3,000 | 3,363.64 |
| 1995-05-17 | 1,900 | 1,900 | 1,850 | 1,900 | 14,000 | 3,454.55 |
| 1995-05-16 | 1,930 | 1,930 | 1,900 | 1,900 | 4,000 | 3,454.55 |
| 1995-05-15 | 1,990 | 1,990 | 1,950 | 1,950 | 17,000 | 3,545.45 |
| 1995-05-12 | 1,870 | 2,000 | 1,870 | 2,000 | 83,000 | 3,636.36 |
| 1995-05-11 | 1,900 | 1,900 | 1,870 | 1,900 | 30,000 | 3,454.55 |
| 1995-05-10 | 1,890 | 1,900 | 1,820 | 1,900 | 26,000 | 3,454.55 |
| 1995-05-09 | 1,870 | 1,870 | 1,800 | 1,820 | 18,000 | 3,309.09 |
| 1995-05-08 | 1,850 | 1,890 | 1,850 | 1,870 | 17,000 | 3,400 |
| 1995-05-02 | 1,900 | 1,900 | 1,800 | 1,800 | 20,000 | 3,272.73 |
| 1995-05-01 | 1,760 | 1,900 | 1,760 | 1,900 | 10,000 | 3,454.55 |
| 1995-04-28 | 1,790 | 1,800 | 1,770 | 1,790 | 19,000 | 3,254.55 |
| 1995-04-27 | 1,740 | 1,780 | 1,730 | 1,730 | 16,000 | 3,145.45 |
| 1995-04-26 | 1,750 | 1,770 | 1,730 | 1,750 | 18,000 | 3,181.82 |
| 1995-04-25 | 1,750 | 1,800 | 1,750 | 1,770 | 11,000 | 3,218.18 |
| 1995-04-24 | 1,730 | 1,730 | 1,730 | 1,730 | 5,000 | 3,145.45 |
| 1995-04-21 | 1,680 | 1,700 | 1,660 | 1,700 | 7,000 | 3,090.91 |
| 1995-04-20 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 3,000 |
| 1995-04-19 | 1,650 | 1,660 | 1,600 | 1,660 | 6,000 | 3,018.18 |
| 1995-04-18 | 1,640 | 1,660 | 1,640 | 1,660 | 4,000 | 3,018.18 |
| 1995-04-17 | 1,650 | 1,650 | 1,600 | 1,650 | 8,000 | 3,000 |
| 1995-04-13 | 1,650 | 1,650 | 1,650 | 1,650 | 7,000 | 3,000 |
| 1995-04-12 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 3,000 |
| 1995-04-11 | 1,650 | 1,700 | 1,650 | 1,650 | 6,000 | 3,000 |
| 1995-04-10 | 1,640 | 1,680 | 1,560 | 1,650 | 9,000 | 3,000 |
| 1995-04-07 | 1,570 | 1,570 | 1,550 | 1,550 | 3,000 | 2,818.18 |
| 1995-04-06 | 1,650 | 1,650 | 1,600 | 1,600 | 2,000 | 2,909.09 |
| 1995-04-05 | 1,650 | 1,670 | 1,650 | 1,670 | 4,000 | 3,036.36 |
| 1995-04-04 | 1,680 | 1,680 | 1,670 | 1,680 | 4,000 | 3,054.55 |
| 1995-04-03 | 1,710 | 1,710 | 1,680 | 1,680 | 4,000 | 3,054.55 |
| 1995-03-31 | 1,690 | 1,710 | 1,690 | 1,710 | 2,000 | 3,109.09 |
| 1995-03-30 | 1,800 | 1,800 | 1,750 | 1,750 | 5,000 | 3,181.82 |
| 1995-03-29 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 3,254.55 |
| 1995-03-28 | 1,780 | 1,830 | 1,780 | 1,800 | 8,000 | 3,272.73 |
| 1995-03-27 | 2,100 | 2,180 | 2,100 | 2,180 | 16,000 | 3,048.95 |
| 1995-03-24 | 2,030 | 2,100 | 2,020 | 2,100 | 13,000 | 2,937.06 |
| 1995-03-23 | 2,110 | 2,110 | 2,050 | 2,060 | 7,000 | 2,881.12 |
| 1995-03-22 | 2,220 | 2,220 | 2,120 | 2,120 | 11,000 | 2,965.03 |
| 1995-03-20 | 2,260 | 2,260 | 2,200 | 2,210 | 6,000 | 3,090.91 |
| 1995-03-17 | 2,300 | 2,300 | 2,220 | 2,220 | 14,000 | 3,104.90 |
| 1995-03-16 | 2,310 | 2,350 | 2,290 | 2,300 | 15,000 | 3,216.78 |
| 1995-03-15 | 2,400 | 2,400 | 2,350 | 2,360 | 10,000 | 3,300.70 |
| 1995-03-14 | 2,400 | 2,400 | 2,340 | 2,400 | 11,000 | 3,356.64 |
| 1995-03-13 | 2,450 | 2,460 | 2,450 | 2,460 | 11,000 | 3,440.56 |
| 1995-03-10 | 2,450 | 2,470 | 2,400 | 2,450 | 16,000 | 3,426.57 |
| 1995-03-09 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 3,426.57 |
| 1995-03-08 | 2,480 | 2,480 | 2,410 | 2,470 | 6,000 | 3,454.55 |
| 1995-03-07 | 2,480 | 2,480 | 2,450 | 2,480 | 11,000 | 3,468.53 |
| 1995-03-06 | 2,480 | 2,520 | 2,470 | 2,480 | 15,000 | 3,468.53 |
| 1995-03-03 | 2,450 | 2,500 | 2,450 | 2,470 | 18,000 | 3,454.55 |
| 1995-03-02 | 2,380 | 2,450 | 2,380 | 2,450 | 9,000 | 3,426.57 |
| 1995-03-01 | 2,450 | 2,450 | 2,300 | 2,300 | 34,000 | 3,216.78 |
| 1995-02-28 | 2,360 | 2,520 | 2,360 | 2,450 | 9,000 | 3,426.57 |
| 1995-02-27 | 2,490 | 2,490 | 2,350 | 2,350 | 16,000 | 3,286.71 |
| 1995-02-24 | 2,550 | 2,560 | 2,490 | 2,490 | 30,000 | 3,482.52 |
| 1995-02-23 | 2,500 | 2,530 | 2,450 | 2,530 | 44,000 | 3,538.46 |
| 1995-02-22 | 2,500 | 2,520 | 2,480 | 2,480 | 17,000 | 3,468.53 |
| 1995-02-21 | 2,500 | 2,500 | 2,450 | 2,500 | 9,000 | 3,496.50 |
| 1995-02-20 | 2,450 | 2,500 | 2,450 | 2,500 | 4,000 | 3,496.50 |
| 1995-02-17 | 2,400 | 2,490 | 2,400 | 2,490 | 3,000 | 3,482.52 |
| 1995-02-16 | 2,500 | 2,500 | 2,400 | 2,400 | 10,000 | 3,356.64 |
| 1995-02-15 | 2,500 | 2,510 | 2,500 | 2,500 | 23,000 | 3,496.50 |
| 1995-02-14 | 2,400 | 2,510 | 2,400 | 2,490 | 27,000 | 3,482.52 |
| 1995-02-13 | 2,430 | 2,440 | 2,350 | 2,400 | 33,000 | 3,356.64 |
| 1995-02-10 | 2,490 | 2,540 | 2,430 | 2,430 | 33,000 | 3,398.60 |
| 1995-02-09 | 2,520 | 2,540 | 2,450 | 2,530 | 15,000 | 3,538.46 |
| 1995-02-08 | 2,540 | 2,570 | 2,480 | 2,570 | 91,000 | 3,594.41 |
| 1995-02-07 | 2,540 | 2,540 | 2,500 | 2,500 | 21,000 | 3,496.50 |
| 1995-02-06 | 2,510 | 2,570 | 2,510 | 2,560 | 47,000 | 3,580.42 |
| 1995-02-03 | 2,550 | 2,590 | 2,510 | 2,510 | 63,000 | 3,510.49 |
| 1995-02-02 | 2,540 | 2,550 | 2,500 | 2,520 | 51,000 | 3,524.48 |
| 1995-02-01 | 2,550 | 2,560 | 2,500 | 2,500 | 41,000 | 3,496.50 |
| 1995-01-31 | 2,560 | 2,640 | 2,480 | 2,640 | 66,000 | 3,692.31 |
| 1995-01-30 | 2,440 | 2,570 | 2,430 | 2,570 | 35,000 | 3,594.41 |
| 1995-01-27 | 2,590 | 2,590 | 2,460 | 2,480 | 113,000 | 3,468.53 |
| 1995-01-26 | 2,610 | 2,650 | 2,550 | 2,600 | 114,000 | 3,636.36 |
| 1995-01-25 | 2,580 | 2,730 | 2,580 | 2,680 | 510,000 | 3,748.25 |
| 1995-01-24 | 2,380 | 2,590 | 2,380 | 2,590 | 289,000 | 3,622.38 |
| 1995-01-23 | 2,500 | 2,550 | 2,370 | 2,400 | 308,000 | 3,356.64 |
| 1995-01-20 | 2,290 | 2,460 | 2,290 | 2,460 | 238,000 | 3,440.56 |
| 1995-01-19 | 2,350 | 2,350 | 2,290 | 2,300 | 41,000 | 3,216.78 |
| 1995-01-18 | 2,250 | 2,390 | 2,220 | 2,390 | 145,000 | 3,342.66 |
| 1995-01-17 | 2,280 | 2,280 | 2,210 | 2,210 | 10,000 | 3,090.91 |
| 1995-01-13 | 2,270 | 2,300 | 2,260 | 2,260 | 28,000 | 3,160.84 |
| 1995-01-12 | 2,300 | 2,300 | 2,240 | 2,260 | 25,000 | 3,160.84 |
| 1995-01-11 | 2,300 | 2,350 | 2,300 | 2,300 | 30,000 | 3,216.78 |
| 1995-01-10 | 2,330 | 2,330 | 2,270 | 2,270 | 6,000 | 3,174.83 |
| 1995-01-09 | 2,390 | 2,390 | 2,310 | 2,360 | 120,000 | 3,300.70 |
| 1995-01-06 | 2,330 | 2,400 | 2,300 | 2,400 | 22,000 | 3,356.64 |
| 1995-01-05 | 2,460 | 2,470 | 2,320 | 2,360 | 63,000 | 3,300.70 |
| 1995-01-04 | 2,200 | 2,600 | 2,200 | 2,500 | 141,000 | 3,496.50 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.3株 [1994-03-28]1株→1.3株
