6494 (株)NFKホールディングス 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 | 4,400 | 4,400 | 4,390 | 4,400 | 3,000 | 44,000 |
| 1995-12-28 | 4,320 | 4,390 | 4,320 | 4,390 | 7,000 | 43,900 |
| 1995-12-27 | 4,310 | 4,360 | 4,310 | 4,320 | 6,000 | 43,200 |
| 1995-12-26 | 4,400 | 4,400 | 4,350 | 4,350 | 5,000 | 43,500 |
| 1995-12-22 | 4,650 | 4,650 | 4,600 | 4,600 | 4,000 | 46,000 |
| 1995-12-21 | 4,450 | 4,600 | 4,450 | 4,600 | 22,000 | 46,000 |
| 1995-12-20 | 4,210 | 4,400 | 4,210 | 4,350 | 9,000 | 43,500 |
| 1995-12-19 | 4,200 | 4,300 | 4,100 | 4,100 | 9,000 | 41,000 |
| 1995-12-18 | 4,490 | 4,490 | 4,340 | 4,350 | 8,000 | 43,500 |
| 1995-12-15 | 4,550 | 4,650 | 4,520 | 4,520 | 9,000 | 45,200 |
| 1995-12-14 | 4,520 | 4,530 | 4,420 | 4,500 | 13,000 | 45,000 |
| 1995-12-13 | 4,760 | 4,760 | 4,550 | 4,550 | 9,000 | 45,500 |
| 1995-12-12 | 4,890 | 4,900 | 4,730 | 4,760 | 18,000 | 47,600 |
| 1995-12-11 | 4,860 | 5,100 | 4,850 | 4,900 | 58,000 | 49,000 |
| 1995-12-08 | 4,640 | 4,900 | 4,640 | 4,850 | 47,000 | 48,500 |
| 1995-12-07 | 4,500 | 4,620 | 4,450 | 4,620 | 8,000 | 46,200 |
| 1995-12-06 | 4,500 | 4,600 | 4,500 | 4,600 | 15,000 | 46,000 |
| 1995-12-05 | 4,480 | 4,600 | 4,480 | 4,550 | 19,000 | 45,500 |
| 1995-12-04 | 4,590 | 4,590 | 4,480 | 4,500 | 19,000 | 45,000 |
| 1995-12-01 | 4,600 | 4,600 | 4,500 | 4,500 | 21,000 | 45,000 |
| 1995-11-30 | 4,420 | 4,500 | 4,400 | 4,500 | 16,000 | 45,000 |
| 1995-11-29 | 4,450 | 4,650 | 4,390 | 4,400 | 29,000 | 44,000 |
| 1995-11-28 | 3,850 | 4,400 | 3,850 | 4,400 | 44,000 | 44,000 |
| 1995-11-27 | 3,900 | 3,900 | 3,900 | 3,900 | 5,000 | 39,000 |
| 1995-11-24 | 3,960 | 3,960 | 3,900 | 3,900 | 4,000 | 39,000 |
| 1995-11-22 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 40,000 |
| 1995-11-21 | 4,100 | 4,100 | 4,000 | 4,000 | 5,000 | 40,000 |
| 1995-11-20 | 4,240 | 4,250 | 4,140 | 4,140 | 6,000 | 41,400 |
| 1995-11-17 | 4,140 | 4,250 | 4,140 | 4,240 | 12,000 | 42,400 |
| 1995-11-16 | 4,090 | 4,100 | 3,950 | 4,000 | 8,000 | 40,000 |
| 1995-11-15 | 4,000 | 4,140 | 3,890 | 4,140 | 10,000 | 41,400 |
| 1995-11-14 | 4,170 | 4,170 | 3,950 | 3,950 | 13,000 | 39,500 |
| 1995-11-13 | 4,200 | 4,200 | 4,150 | 4,170 | 21,000 | 41,700 |
| 1995-11-10 | 4,210 | 4,480 | 4,170 | 4,200 | 38,000 | 42,000 |
| 1995-11-09 | 4,670 | 4,670 | 4,260 | 4,260 | 26,000 | 42,600 |
| 1995-11-08 | 4,450 | 4,800 | 4,160 | 4,700 | 48,000 | 47,000 |
| 1995-11-07 | 4,660 | 4,700 | 4,400 | 4,450 | 24,000 | 44,500 |
| 1995-11-06 | 4,880 | 4,950 | 4,700 | 4,780 | 26,000 | 47,800 |
| 1995-11-02 | 4,650 | 4,900 | 4,600 | 4,850 | 164,000 | 48,500 |
| 1995-11-01 | 4,400 | 4,400 | 4,400 | 4,400 | 44,000 | 44,000 |
| 1995-10-31 | 3,500 | 3,900 | 3,500 | 3,900 | 31,000 | 39,000 |
| 1995-10-30 | 3,440 | 3,490 | 3,400 | 3,400 | 20,000 | 34,000 |
| 1995-10-27 | 2,900 | 3,250 | 2,900 | 3,250 | 21,000 | 32,500 |
| 1995-10-26 | 2,950 | 2,950 | 2,800 | 2,850 | 7,000 | 28,500 |
| 1995-10-25 | 2,950 | 3,000 | 2,910 | 2,960 | 7,000 | 29,600 |
| 1995-10-24 | 2,900 | 3,000 | 2,900 | 3,000 | 6,000 | 30,000 |
| 1995-10-23 | 2,980 | 3,000 | 2,980 | 3,000 | 4,000 | 30,000 |
| 1995-10-20 | 3,020 | 3,050 | 3,000 | 3,050 | 6,000 | 30,500 |
| 1995-10-19 | 3,200 | 3,200 | 3,120 | 3,120 | 4,000 | 31,200 |
| 1995-10-18 | 3,140 | 3,200 | 3,140 | 3,200 | 3,000 | 32,000 |
| 1995-10-17 | 3,150 | 3,300 | 3,140 | 3,140 | 8,000 | 31,400 |
| 1995-10-16 | 3,300 | 3,300 | 3,260 | 3,260 | 2,000 | 32,600 |
| 1995-10-13 | 3,310 | 3,310 | 3,260 | 3,300 | 6,000 | 33,000 |
| 1995-10-12 | 3,250 | 3,300 | 3,250 | 3,300 | 4,000 | 33,000 |
| 1995-10-11 | 3,520 | 3,520 | 3,380 | 3,380 | 5,000 | 33,800 |
| 1995-10-09 | 3,650 | 3,650 | 3,550 | 3,550 | 5,000 | 35,500 |
| 1995-10-06 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 37,500 |
| 1995-10-05 | 3,750 | 3,750 | 3,750 | 3,750 | 5,000 | 37,500 |
| 1995-10-04 | 3,700 | 3,750 | 3,650 | 3,750 | 3,000 | 37,500 |
| 1995-10-03 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 37,000 |
| 1995-10-02 | 3,740 | 3,840 | 3,740 | 3,750 | 9,000 | 37,500 |
| 1995-09-29 | 3,750 | 3,750 | 3,690 | 3,740 | 10,000 | 37,400 |
| 1995-09-28 | 3,620 | 3,640 | 3,600 | 3,610 | 5,000 | 36,100 |
| 1995-09-27 | 3,940 | 3,950 | 3,640 | 3,640 | 6,000 | 36,400 |
| 1995-09-25 | 3,610 | 3,620 | 3,510 | 3,510 | 8,000 | 35,100 |
| 1995-09-22 | 3,600 | 3,600 | 3,550 | 3,600 | 6,000 | 36,000 |
| 1995-09-21 | 3,800 | 3,810 | 3,650 | 3,650 | 4,000 | 36,500 |
| 1995-09-20 | 3,900 | 4,000 | 3,900 | 3,900 | 4,000 | 39,000 |
| 1995-09-14 | 4,000 | 4,250 | 4,000 | 4,200 | 14,000 | 42,000 |
| 1995-09-13 | 3,800 | 3,800 | 3,750 | 3,750 | 7,000 | 37,500 |
| 1995-09-12 | 3,850 | 3,900 | 3,750 | 3,750 | 7,000 | 37,500 |
| 1995-09-11 | 4,000 | 4,000 | 3,900 | 3,900 | 5,000 | 39,000 |
| 1995-09-08 | 3,990 | 4,100 | 3,980 | 4,050 | 11,000 | 40,500 |
| 1995-09-07 | 3,990 | 3,990 | 3,970 | 3,990 | 6,000 | 39,900 |
| 1995-09-06 | 4,210 | 4,210 | 4,000 | 4,000 | 10,000 | 40,000 |
| 1995-09-05 | 4,000 | 4,160 | 4,000 | 4,160 | 3,000 | 41,600 |
| 1995-09-04 | 4,450 | 4,450 | 4,100 | 4,100 | 25,000 | 41,000 |
| 1995-09-01 | 3,720 | 4,150 | 3,720 | 4,150 | 12,000 | 41,500 |
| 1995-08-31 | 3,450 | 3,700 | 3,450 | 3,650 | 16,000 | 36,500 |
| 1995-08-30 | 3,770 | 3,770 | 3,550 | 3,550 | 3,000 | 35,500 |
| 1995-08-29 | 3,740 | 3,790 | 3,740 | 3,790 | 4,000 | 37,900 |
| 1995-08-28 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 38,800 |
| 1995-08-25 | 4,050 | 4,050 | 3,980 | 3,980 | 6,000 | 39,800 |
| 1995-08-24 | 4,000 | 4,000 | 3,930 | 4,000 | 5,000 | 40,000 |
| 1995-08-23 | 3,950 | 4,100 | 3,950 | 4,100 | 5,000 | 41,000 |
| 1995-08-22 | 4,130 | 4,130 | 4,000 | 4,000 | 5,000 | 40,000 |
| 1995-08-21 | 4,240 | 4,240 | 4,150 | 4,150 | 7,000 | 41,500 |
| 1995-08-18 | 4,300 | 4,300 | 4,250 | 4,250 | 6,000 | 42,500 |
| 1995-08-17 | 4,260 | 4,450 | 4,200 | 4,290 | 9,000 | 42,900 |
| 1995-08-16 | 4,450 | 4,450 | 4,300 | 4,300 | 9,000 | 43,000 |
| 1995-08-15 | 4,270 | 4,400 | 4,270 | 4,400 | 5,000 | 44,000 |
| 1995-08-14 | 4,230 | 4,230 | 4,180 | 4,180 | 4,000 | 41,800 |
| 1995-08-11 | 4,210 | 4,340 | 4,210 | 4,210 | 11,000 | 42,100 |
| 1995-08-10 | 4,350 | 4,350 | 4,250 | 4,250 | 4,000 | 42,500 |
| 1995-08-09 | 4,200 | 4,450 | 4,150 | 4,430 | 13,000 | 44,300 |
| 1995-08-08 | 4,490 | 4,490 | 4,200 | 4,200 | 12,000 | 42,000 |
| 1995-08-07 | 4,150 | 4,490 | 4,110 | 4,490 | 12,000 | 44,900 |
| 1995-08-04 | 4,200 | 4,200 | 4,100 | 4,100 | 13,000 | 41,000 |
| 1995-08-03 | 4,250 | 4,250 | 4,100 | 4,220 | 7,000 | 42,200 |
| 1995-08-02 | 4,300 | 4,350 | 4,300 | 4,310 | 4,000 | 43,100 |
| 1995-08-01 | 4,500 | 4,500 | 4,300 | 4,310 | 8,000 | 43,100 |
| 1995-07-31 | 4,580 | 4,580 | 4,460 | 4,500 | 6,000 | 45,000 |
| 1995-07-28 | 4,480 | 4,690 | 4,300 | 4,580 | 15,000 | 45,800 |
| 1995-07-27 | 4,790 | 4,790 | 4,480 | 4,480 | 34,000 | 44,800 |
| 1995-07-26 | 4,700 | 4,850 | 4,650 | 4,800 | 29,000 | 48,000 |
| 1995-07-25 | 4,500 | 4,990 | 4,500 | 4,780 | 77,000 | 47,800 |
| 1995-07-24 | 4,170 | 4,600 | 4,110 | 4,550 | 32,000 | 45,500 |
| 1995-07-21 | 4,150 | 4,200 | 4,130 | 4,170 | 20,000 | 41,700 |
| 1995-07-20 | 4,050 | 4,100 | 4,000 | 4,000 | 18,000 | 40,000 |
| 1995-07-19 | 4,110 | 4,200 | 3,980 | 4,150 | 21,000 | 41,500 |
| 1995-07-18 | 4,410 | 4,450 | 4,100 | 4,110 | 27,000 | 41,100 |
| 1995-07-17 | 4,180 | 4,310 | 4,180 | 4,290 | 38,000 | 42,900 |
| 1995-07-14 | 4,000 | 4,140 | 3,670 | 4,080 | 45,000 | 40,800 |
| 1995-07-13 | 4,200 | 4,250 | 3,990 | 4,020 | 61,000 | 40,200 |
| 1995-07-12 | 3,600 | 4,000 | 3,600 | 4,000 | 118,000 | 40,000 |
| 1995-07-11 | 3,000 | 3,500 | 3,000 | 3,500 | 100,000 | 35,000 |
| 1995-07-10 | 3,110 | 3,150 | 3,000 | 3,000 | 22,000 | 30,000 |
| 1995-07-07 | 2,890 | 3,100 | 2,890 | 2,970 | 36,000 | 29,700 |
| 1995-07-06 | 2,990 | 3,150 | 2,850 | 2,900 | 66,000 | 29,000 |
| 1995-07-05 | 2,670 | 2,950 | 2,670 | 2,950 | 132,000 | 29,500 |
| 1995-07-04 | 2,120 | 2,550 | 2,050 | 2,550 | 73,000 | 25,500 |
| 1995-07-03 | 2,150 | 2,190 | 2,150 | 2,150 | 3,000 | 21,500 |
| 1995-06-30 | 2,240 | 2,250 | 2,100 | 2,190 | 13,000 | 21,900 |
| 1995-06-29 | 2,390 | 2,390 | 2,250 | 2,250 | 10,000 | 22,500 |
| 1995-06-28 | 2,490 | 2,490 | 2,450 | 2,450 | 2,000 | 24,500 |
| 1995-06-27 | 2,620 | 2,620 | 2,500 | 2,500 | 4,000 | 25,000 |
| 1995-06-26 | 2,690 | 2,690 | 2,600 | 2,600 | 11,000 | 26,000 |
| 1995-06-23 | 2,620 | 2,740 | 2,620 | 2,660 | 24,000 | 26,600 |
| 1995-06-22 | 2,650 | 2,670 | 2,600 | 2,600 | 14,000 | 26,000 |
| 1995-06-21 | 2,610 | 2,670 | 2,590 | 2,660 | 7,000 | 26,600 |
| 1995-06-20 | 2,700 | 2,700 | 2,620 | 2,690 | 8,000 | 26,900 |
| 1995-06-16 | 2,710 | 2,790 | 2,710 | 2,780 | 6,000 | 27,800 |
| 1995-06-15 | 2,800 | 2,800 | 2,650 | 2,790 | 17,000 | 27,900 |
| 1995-06-14 | 2,890 | 2,900 | 2,800 | 2,840 | 8,000 | 28,400 |
| 1995-06-13 | 2,870 | 3,010 | 2,870 | 2,920 | 12,000 | 29,200 |
| 1995-06-12 | 2,880 | 3,000 | 2,880 | 3,000 | 3,000 | 30,000 |
| 1995-06-09 | 3,090 | 3,100 | 3,000 | 3,100 | 31,000 | 31,000 |
| 1995-06-08 | 3,450 | 3,450 | 3,390 | 3,390 | 4,000 | 33,900 |
| 1995-06-07 | 3,600 | 3,650 | 3,550 | 3,550 | 4,000 | 35,500 |
| 1995-06-06 | 3,650 | 3,650 | 3,600 | 3,600 | 5,000 | 36,000 |
| 1995-06-05 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 37,000 |
| 1995-06-02 | 3,500 | 3,710 | 3,500 | 3,700 | 11,000 | 37,000 |
| 1995-06-01 | 3,200 | 3,400 | 3,200 | 3,400 | 22,000 | 34,000 |
| 1995-05-31 | 3,000 | 3,040 | 3,000 | 3,040 | 15,000 | 30,400 |
| 1995-05-30 | 3,890 | 3,890 | 3,450 | 3,450 | 22,000 | 34,500 |
| 1995-05-29 | 4,100 | 4,100 | 3,900 | 3,900 | 13,000 | 39,000 |
| 1995-05-26 | 4,290 | 4,300 | 4,150 | 4,300 | 3,000 | 43,000 |
| 1995-05-25 | 4,260 | 4,300 | 4,260 | 4,300 | 4,000 | 43,000 |
| 1995-05-24 | 4,300 | 4,350 | 4,280 | 4,310 | 6,000 | 43,100 |
| 1995-05-23 | 4,200 | 4,250 | 4,150 | 4,250 | 6,000 | 42,500 |
| 1995-05-22 | 4,400 | 4,400 | 4,200 | 4,350 | 5,000 | 43,500 |
| 1995-05-19 | 4,400 | 4,500 | 4,400 | 4,450 | 6,000 | 44,500 |
| 1995-05-18 | 4,650 | 4,650 | 4,400 | 4,550 | 4,000 | 45,500 |
| 1995-05-17 | 4,700 | 4,700 | 4,650 | 4,650 | 3,000 | 46,500 |
| 1995-05-16 | 4,800 | 4,800 | 4,800 | 4,800 | 1,000 | 48,000 |
| 1995-05-15 | 4,600 | 4,700 | 4,600 | 4,700 | 9,000 | 47,000 |
| 1995-05-12 | 4,650 | 4,650 | 4,600 | 4,600 | 4,000 | 46,000 |
| 1995-05-11 | 4,650 | 4,650 | 4,650 | 4,650 | 1,000 | 46,500 |
| 1995-05-10 | 4,650 | 4,650 | 4,610 | 4,610 | 3,000 | 46,100 |
| 1995-05-09 | 4,850 | 4,850 | 4,850 | 4,850 | 5,000 | 48,500 |
| 1995-05-08 | 5,000 | 5,000 | 4,850 | 4,850 | 6,000 | 48,500 |
| 1995-05-02 | 5,100 | 5,100 | 4,800 | 4,800 | 17,000 | 48,000 |
| 1995-05-01 | 4,800 | 5,000 | 4,800 | 5,000 | 10,000 | 50,000 |
| 1995-04-28 | 4,650 | 4,650 | 4,500 | 4,500 | 3,000 | 45,000 |
| 1995-04-27 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 | 46,500 |
| 1995-04-26 | 4,980 | 5,000 | 4,700 | 4,700 | 7,000 | 47,000 |
| 1995-04-25 | 5,230 | 5,240 | 5,000 | 5,000 | 8,000 | 50,000 |
| 1995-04-24 | 4,810 | 5,200 | 4,810 | 5,200 | 11,000 | 52,000 |
| 1995-04-21 | 4,500 | 4,700 | 4,500 | 4,700 | 8,000 | 47,000 |
| 1995-04-20 | 4,400 | 4,400 | 4,300 | 4,400 | 7,000 | 44,000 |
| 1995-04-19 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 | 43,000 |
| 1995-04-18 | 4,290 | 4,300 | 4,290 | 4,300 | 3,000 | 43,000 |
| 1995-04-17 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 43,000 |
| 1995-04-14 | 4,500 | 4,500 | 4,400 | 4,400 | 5,000 | 44,000 |
| 1995-04-12 | 4,320 | 4,320 | 4,320 | 4,320 | 1,000 | 43,200 |
| 1995-04-11 | 4,320 | 4,320 | 4,320 | 4,320 | 1,000 | 43,200 |
| 1995-04-07 | 4,350 | 4,350 | 4,250 | 4,250 | 4,000 | 42,500 |
| 1995-04-06 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 | 45,000 |
| 1995-04-05 | 4,310 | 4,500 | 4,250 | 4,500 | 7,000 | 45,000 |
| 1995-04-04 | 4,200 | 4,500 | 4,200 | 4,400 | 6,000 | 44,000 |
| 1995-04-03 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 | 43,000 |
| 1995-03-31 | 4,750 | 4,760 | 4,650 | 4,650 | 7,000 | 46,500 |
| 1995-03-30 | 4,700 | 4,720 | 4,600 | 4,710 | 9,000 | 47,100 |
| 1995-03-29 | 5,110 | 5,300 | 5,100 | 5,110 | 15,000 | 51,100 |
| 1995-03-27 | 4,100 | 4,300 | 4,100 | 4,300 | 5,000 | 43,000 |
| 1995-03-24 | 4,010 | 4,100 | 4,000 | 4,100 | 10,000 | 41,000 |
| 1995-03-23 | 4,700 | 4,700 | 4,100 | 4,100 | 7,000 | 41,000 |
| 1995-03-22 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 50,000 |
| 1995-03-20 | 5,490 | 5,490 | 5,490 | 5,490 | 1,000 | 54,900 |
| 1995-03-17 | 5,750 | 5,750 | 5,740 | 5,740 | 6,000 | 57,400 |
| 1995-03-15 | 5,980 | 5,980 | 5,650 | 5,850 | 3,000 | 58,500 |
| 1995-03-14 | 6,000 | 6,000 | 6,000 | 6,000 | 3,000 | 60,000 |
| 1995-03-13 | 6,000 | 6,000 | 5,920 | 5,920 | 5,000 | 59,200 |
| 1995-03-10 | 6,200 | 6,210 | 6,000 | 6,000 | 16,000 | 60,000 |
| 1995-03-08 | 6,300 | 6,400 | 6,300 | 6,400 | 4,000 | 64,000 |
| 1995-03-07 | 6,400 | 6,550 | 6,290 | 6,550 | 7,000 | 65,500 |
| 1995-03-06 | 6,650 | 6,650 | 6,500 | 6,550 | 9,000 | 65,500 |
| 1995-03-03 | 6,600 | 6,600 | 6,550 | 6,550 | 3,000 | 65,500 |
| 1995-03-02 | 6,950 | 7,000 | 6,710 | 6,910 | 9,000 | 69,100 |
| 1995-03-01 | 6,990 | 6,990 | 6,690 | 6,690 | 9,000 | 66,900 |
| 1995-02-28 | 6,470 | 7,000 | 6,470 | 7,000 | 21,000 | 70,000 |
| 1995-02-27 | 6,110 | 6,470 | 6,110 | 6,470 | 3,000 | 64,700 |
| 1995-02-24 | 6,410 | 6,710 | 6,410 | 6,710 | 8,000 | 67,100 |
| 1995-02-23 | 6,800 | 6,800 | 6,710 | 6,710 | 9,000 | 67,100 |
| 1995-02-22 | 7,000 | 7,000 | 6,810 | 6,810 | 11,000 | 68,100 |
| 1995-02-21 | 6,700 | 7,050 | 6,650 | 7,040 | 24,000 | 70,400 |
| 1995-02-20 | 6,700 | 6,900 | 6,700 | 6,700 | 4,000 | 67,000 |
| 1995-02-17 | 6,840 | 6,850 | 6,700 | 6,800 | 14,000 | 68,000 |
| 1995-02-16 | 7,000 | 7,010 | 6,800 | 6,940 | 31,000 | 69,400 |
| 1995-02-15 | 7,540 | 7,550 | 7,200 | 7,250 | 34,000 | 72,500 |
| 1995-02-14 | 7,320 | 7,590 | 7,200 | 7,550 | 68,000 | 75,500 |
| 1995-02-13 | 7,250 | 7,400 | 7,000 | 7,290 | 38,000 | 72,900 |
| 1995-02-10 | 7,440 | 7,500 | 7,250 | 7,250 | 62,000 | 72,500 |
| 1995-02-09 | 6,820 | 7,310 | 6,820 | 7,290 | 102,000 | 72,900 |
| 1995-02-08 | 6,600 | 6,900 | 6,600 | 6,790 | 16,000 | 67,900 |
| 1995-02-07 | 6,440 | 6,900 | 6,430 | 6,690 | 64,000 | 66,900 |
| 1995-02-06 | 6,500 | 6,500 | 6,350 | 6,450 | 5,000 | 64,500 |
| 1995-02-03 | 6,600 | 6,750 | 6,400 | 6,440 | 42,000 | 64,400 |
| 1995-02-02 | 5,800 | 6,400 | 5,700 | 6,300 | 37,000 | 63,000 |
| 1995-02-01 | 5,400 | 5,700 | 5,400 | 5,500 | 16,000 | 55,000 |
| 1995-01-31 | 5,800 | 5,800 | 5,500 | 5,500 | 3,000 | 55,000 |
| 1995-01-30 | 6,200 | 6,200 | 5,800 | 5,900 | 11,000 | 59,000 |
| 1995-01-27 | 5,600 | 6,100 | 5,400 | 6,100 | 21,000 | 61,000 |
| 1995-01-26 | 6,220 | 6,300 | 5,700 | 5,700 | 16,000 | 57,000 |
| 1995-01-25 | 5,520 | 6,000 | 5,520 | 6,000 | 18,000 | 60,000 |
| 1995-01-24 | 4,440 | 5,000 | 4,250 | 5,000 | 18,000 | 50,000 |
| 1995-01-23 | 4,500 | 4,500 | 4,450 | 4,500 | 10,000 | 45,000 |
| 1995-01-20 | 4,800 | 4,800 | 4,700 | 4,750 | 11,000 | 47,500 |
| 1995-01-19 | 4,870 | 4,870 | 4,800 | 4,800 | 11,000 | 48,000 |
| 1995-01-13 | 5,820 | 5,920 | 5,780 | 5,780 | 5,000 | 57,800 |
| 1995-01-12 | 5,950 | 5,950 | 5,820 | 5,820 | 5,000 | 58,200 |
| 1995-01-11 | 5,900 | 6,000 | 5,800 | 5,800 | 6,000 | 58,000 |
| 1995-01-10 | 6,000 | 6,080 | 5,900 | 5,900 | 6,000 | 59,000 |
| 1995-01-09 | 6,100 | 6,100 | 6,000 | 6,000 | 3,000 | 60,000 |
| 1995-01-06 | 6,010 | 6,210 | 6,010 | 6,200 | 13,000 | 62,000 |
| 1995-01-05 | 5,990 | 5,990 | 5,750 | 5,940 | 10,000 | 59,400 |
| 1995-01-04 | 6,540 | 6,540 | 6,540 | 6,540 | 1,000 | 65,400 |
分割・併合履歴 ： [2005-08-02]1株→0.1株
