6501 (株)日立製作所 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 | 1,040 | 1,050 | 1,030 | 1,040 | 1,335,000 | 5,200 |
| 1995-12-28 | 1,040 | 1,050 | 1,030 | 1,040 | 2,960,000 | 5,200 |
| 1995-12-27 | 1,010 | 1,050 | 1,010 | 1,030 | 4,849,000 | 5,150 |
| 1995-12-26 | 998 | 1,020 | 994 | 1,010 | 4,038,000 | 5,050 |
| 1995-12-25 | 989 | 1,000 | 989 | 995 | 3,683,000 | 4,975 |
| 1995-12-22 | 993 | 993 | 977 | 979 | 5,954,000 | 4,895 |
| 1995-12-21 | 984 | 984 | 971 | 983 | 5,251,000 | 4,915 |
| 1995-12-20 | 978 | 996 | 974 | 985 | 7,206,000 | 4,925 |
| 1995-12-19 | 981 | 981 | 968 | 968 | 4,750,000 | 4,840 |
| 1995-12-18 | 995 | 999 | 980 | 990 | 6,519,000 | 4,950 |
| 1995-12-15 | 1,000 | 1,010 | 993 | 995 | 7,911,000 | 4,975 |
| 1995-12-14 | 1,020 | 1,030 | 1,010 | 1,010 | 6,018,000 | 5,050 |
| 1995-12-13 | 1,030 | 1,030 | 1,010 | 1,020 | 3,144,000 | 5,100 |
| 1995-12-12 | 1,020 | 1,030 | 1,010 | 1,020 | 3,111,000 | 5,100 |
| 1995-12-11 | 1,050 | 1,050 | 1,020 | 1,040 | 2,336,000 | 5,200 |
| 1995-12-08 | 1,040 | 1,060 | 1,040 | 1,050 | 8,073,000 | 5,250 |
| 1995-12-07 | 1,050 | 1,060 | 1,030 | 1,060 | 8,110,000 | 5,300 |
| 1995-12-06 | 1,020 | 1,050 | 1,020 | 1,040 | 6,016,000 | 5,200 |
| 1995-12-05 | 1,020 | 1,020 | 1,010 | 1,020 | 3,749,000 | 5,100 |
| 1995-12-04 | 1,030 | 1,030 | 1,020 | 1,020 | 2,815,000 | 5,100 |
| 1995-12-01 | 1,030 | 1,040 | 1,020 | 1,040 | 3,514,000 | 5,200 |
| 1995-11-30 | 1,040 | 1,050 | 1,020 | 1,030 | 3,443,000 | 5,150 |
| 1995-11-29 | 1,040 | 1,040 | 1,030 | 1,030 | 3,697,000 | 5,150 |
| 1995-11-28 | 1,030 | 1,040 | 1,020 | 1,040 | 2,416,000 | 5,200 |
| 1995-11-27 | 1,010 | 1,030 | 1,010 | 1,020 | 5,782,000 | 5,100 |
| 1995-11-24 | 1,020 | 1,020 | 1,010 | 1,010 | 1,557,000 | 5,050 |
| 1995-11-22 | 1,020 | 1,030 | 1,020 | 1,020 | 2,542,000 | 5,100 |
| 1995-11-21 | 1,030 | 1,040 | 1,020 | 1,040 | 3,725,000 | 5,200 |
| 1995-11-20 | 1,030 | 1,040 | 1,020 | 1,020 | 3,965,000 | 5,100 |
| 1995-11-17 | 1,040 | 1,050 | 1,030 | 1,050 | 2,640,000 | 5,250 |
| 1995-11-16 | 1,010 | 1,050 | 1,000 | 1,050 | 3,885,000 | 5,250 |
| 1995-11-15 | 1,030 | 1,030 | 1,000 | 1,000 | 2,551,000 | 5,000 |
| 1995-11-14 | 1,040 | 1,050 | 1,030 | 1,030 | 1,478,000 | 5,150 |
| 1995-11-13 | 1,030 | 1,040 | 1,030 | 1,040 | 1,019,000 | 5,200 |
| 1995-11-10 | 1,030 | 1,040 | 1,020 | 1,030 | 2,022,000 | 5,150 |
| 1995-11-09 | 1,040 | 1,050 | 1,040 | 1,040 | 2,222,000 | 5,200 |
| 1995-11-08 | 1,040 | 1,050 | 1,030 | 1,040 | 2,824,000 | 5,200 |
| 1995-11-07 | 1,070 | 1,080 | 1,060 | 1,060 | 1,415,000 | 5,300 |
| 1995-11-06 | 1,080 | 1,090 | 1,070 | 1,080 | 2,623,000 | 5,400 |
| 1995-11-02 | 1,060 | 1,080 | 1,050 | 1,070 | 3,246,000 | 5,350 |
| 1995-11-01 | 1,050 | 1,060 | 1,050 | 1,060 | 1,902,000 | 5,300 |
| 1995-10-31 | 1,050 | 1,060 | 1,040 | 1,050 | 2,463,000 | 5,250 |
| 1995-10-30 | 1,050 | 1,060 | 1,040 | 1,050 | 1,725,000 | 5,250 |
| 1995-10-27 | 1,050 | 1,060 | 1,040 | 1,050 | 2,669,000 | 5,250 |
| 1995-10-26 | 1,050 | 1,060 | 1,030 | 1,060 | 3,429,000 | 5,300 |
| 1995-10-25 | 1,060 | 1,070 | 1,050 | 1,060 | 1,598,000 | 5,300 |
| 1995-10-24 | 1,070 | 1,080 | 1,060 | 1,060 | 2,088,000 | 5,300 |
| 1995-10-23 | 1,060 | 1,080 | 1,050 | 1,080 | 2,594,000 | 5,400 |
| 1995-10-20 | 1,060 | 1,070 | 1,050 | 1,060 | 3,676,000 | 5,300 |
| 1995-10-19 | 1,050 | 1,060 | 1,050 | 1,050 | 2,226,000 | 5,250 |
| 1995-10-18 | 1,040 | 1,050 | 1,030 | 1,040 | 1,999,000 | 5,200 |
| 1995-10-17 | 1,050 | 1,050 | 1,030 | 1,050 | 3,303,000 | 5,250 |
| 1995-10-16 | 1,050 | 1,060 | 1,040 | 1,050 | 3,288,000 | 5,250 |
| 1995-10-13 | 1,050 | 1,060 | 1,040 | 1,050 | 2,721,000 | 5,250 |
| 1995-10-12 | 1,050 | 1,070 | 1,050 | 1,060 | 2,547,000 | 5,300 |
| 1995-10-11 | 1,070 | 1,080 | 1,050 | 1,050 | 1,935,000 | 5,250 |
| 1995-10-09 | 1,100 | 1,100 | 1,080 | 1,090 | 1,455,000 | 5,450 |
| 1995-10-06 | 1,080 | 1,100 | 1,070 | 1,090 | 2,375,000 | 5,450 |
| 1995-10-05 | 1,080 | 1,090 | 1,070 | 1,090 | 2,507,000 | 5,450 |
| 1995-10-04 | 1,090 | 1,100 | 1,080 | 1,090 | 2,123,000 | 5,450 |
| 1995-10-03 | 1,070 | 1,080 | 1,060 | 1,080 | 2,365,000 | 5,400 |
| 1995-10-02 | 1,080 | 1,080 | 1,060 | 1,060 | 1,836,000 | 5,300 |
| 1995-09-29 | 1,080 | 1,090 | 1,060 | 1,080 | 4,100,000 | 5,400 |
| 1995-09-28 | 1,080 | 1,090 | 1,070 | 1,080 | 3,082,000 | 5,400 |
| 1995-09-27 | 1,070 | 1,080 | 1,050 | 1,070 | 3,334,000 | 5,350 |
| 1995-09-26 | 1,050 | 1,070 | 1,040 | 1,070 | 2,927,000 | 5,350 |
| 1995-09-25 | 1,030 | 1,050 | 1,030 | 1,040 | 2,889,000 | 5,200 |
| 1995-09-22 | 1,020 | 1,050 | 1,020 | 1,040 | 4,780,000 | 5,200 |
| 1995-09-21 | 1,040 | 1,060 | 1,030 | 1,060 | 3,500,000 | 5,300 |
| 1995-09-20 | 1,080 | 1,080 | 1,050 | 1,050 | 3,690,000 | 5,250 |
| 1995-09-19 | 1,050 | 1,070 | 1,030 | 1,060 | 5,236,000 | 5,300 |
| 1995-09-18 | 1,110 | 1,110 | 1,070 | 1,070 | 3,220,000 | 5,350 |
| 1995-09-14 | 1,110 | 1,120 | 1,090 | 1,110 | 5,267,000 | 5,550 |
| 1995-09-13 | 1,090 | 1,100 | 1,060 | 1,090 | 5,164,000 | 5,450 |
| 1995-09-12 | 1,130 | 1,140 | 1,090 | 1,090 | 7,688,000 | 5,450 |
| 1995-09-11 | 1,100 | 1,130 | 1,090 | 1,130 | 10,279,000 | 5,650 |
| 1995-09-08 | 1,100 | 1,110 | 1,080 | 1,090 | 14,485,000 | 5,450 |
| 1995-09-07 | 1,090 | 1,100 | 1,070 | 1,080 | 3,953,000 | 5,400 |
| 1995-09-06 | 1,080 | 1,110 | 1,070 | 1,080 | 14,992,000 | 5,400 |
| 1995-09-05 | 1,070 | 1,080 | 1,050 | 1,080 | 4,037,000 | 5,400 |
| 1995-09-04 | 1,070 | 1,080 | 1,060 | 1,080 | 4,309,000 | 5,400 |
| 1995-09-01 | 1,060 | 1,090 | 1,050 | 1,080 | 7,375,000 | 5,400 |
| 1995-08-31 | 1,060 | 1,080 | 1,040 | 1,070 | 4,470,000 | 5,350 |
| 1995-08-30 | 1,070 | 1,080 | 1,040 | 1,040 | 5,258,000 | 5,200 |
| 1995-08-29 | 1,040 | 1,060 | 1,030 | 1,050 | 5,029,000 | 5,250 |
| 1995-08-28 | 1,010 | 1,030 | 1,010 | 1,020 | 2,133,000 | 5,100 |
| 1995-08-25 | 1,020 | 1,030 | 1,010 | 1,020 | 2,245,000 | 5,100 |
| 1995-08-24 | 1,010 | 1,030 | 1,000 | 1,020 | 2,775,000 | 5,100 |
| 1995-08-23 | 1,040 | 1,050 | 1,000 | 1,030 | 5,594,000 | 5,150 |
| 1995-08-22 | 1,040 | 1,060 | 1,030 | 1,040 | 4,145,000 | 5,200 |
| 1995-08-21 | 1,060 | 1,070 | 1,040 | 1,050 | 5,009,000 | 5,250 |
| 1995-08-18 | 1,060 | 1,070 | 1,040 | 1,060 | 6,365,000 | 5,300 |
| 1995-08-17 | 1,070 | 1,090 | 1,060 | 1,060 | 6,499,000 | 5,300 |
| 1995-08-16 | 1,090 | 1,100 | 1,070 | 1,080 | 14,545,000 | 5,400 |
| 1995-08-15 | 1,010 | 1,030 | 1,000 | 1,030 | 7,474,000 | 5,150 |
| 1995-08-14 | 1,010 | 1,020 | 1,000 | 1,000 | 2,876,000 | 5,000 |
| 1995-08-11 | 1,010 | 1,020 | 1,000 | 1,010 | 5,960,000 | 5,050 |
| 1995-08-10 | 1,010 | 1,010 | 995 | 1,010 | 3,513,000 | 5,050 |
| 1995-08-09 | 1,010 | 1,020 | 1,000 | 1,010 | 3,344,000 | 5,050 |
| 1995-08-08 | 999 | 1,020 | 993 | 1,020 | 6,388,000 | 5,100 |
| 1995-08-07 | 1,010 | 1,010 | 995 | 999 | 4,541,000 | 4,995 |
| 1995-08-04 | 1,000 | 1,010 | 990 | 999 | 5,990,000 | 4,995 |
| 1995-08-03 | 979 | 1,030 | 976 | 1,000 | 19,607,000 | 5,000 |
| 1995-08-02 | 928 | 955 | 925 | 949 | 6,351,000 | 4,745 |
| 1995-08-01 | 934 | 935 | 924 | 925 | 1,873,000 | 4,625 |
| 1995-07-31 | 937 | 941 | 934 | 936 | 2,105,000 | 4,680 |
| 1995-07-28 | 938 | 939 | 933 | 937 | 3,313,000 | 4,685 |
| 1995-07-27 | 930 | 938 | 928 | 933 | 3,296,000 | 4,665 |
| 1995-07-26 | 930 | 937 | 924 | 930 | 3,205,000 | 4,650 |
| 1995-07-25 | 935 | 944 | 921 | 928 | 3,679,000 | 4,640 |
| 1995-07-24 | 926 | 943 | 924 | 941 | 4,120,000 | 4,705 |
| 1995-07-21 | 921 | 921 | 913 | 917 | 4,718,000 | 4,585 |
| 1995-07-20 | 909 | 911 | 894 | 904 | 5,522,000 | 4,520 |
| 1995-07-19 | 932 | 935 | 920 | 925 | 3,899,000 | 4,625 |
| 1995-07-18 | 971 | 972 | 950 | 950 | 6,292,000 | 4,750 |
| 1995-07-17 | 954 | 974 | 952 | 964 | 9,011,000 | 4,820 |
| 1995-07-14 | 955 | 962 | 950 | 951 | 5,203,000 | 4,755 |
| 1995-07-13 | 955 | 963 | 944 | 960 | 7,722,000 | 4,800 |
| 1995-07-12 | 947 | 959 | 938 | 949 | 10,415,000 | 4,745 |
| 1995-07-11 | 920 | 950 | 911 | 950 | 13,472,000 | 4,750 |
| 1995-07-10 | 900 | 929 | 899 | 919 | 18,265,000 | 4,595 |
| 1995-07-07 | 869 | 903 | 866 | 875 | 12,949,000 | 4,375 |
| 1995-07-06 | 856 | 860 | 848 | 860 | 3,968,000 | 4,300 |
| 1995-07-05 | 847 | 852 | 843 | 845 | 3,396,000 | 4,225 |
| 1995-07-04 | 855 | 855 | 847 | 847 | 3,111,000 | 4,235 |
| 1995-07-03 | 847 | 858 | 842 | 855 | 2,929,000 | 4,275 |
| 1995-06-30 | 840 | 852 | 835 | 845 | 2,481,000 | 4,225 |
| 1995-06-29 | 852 | 853 | 831 | 844 | 3,890,000 | 4,220 |
| 1995-06-28 | 830 | 838 | 827 | 829 | 1,973,000 | 4,145 |
| 1995-06-27 | 858 | 858 | 846 | 850 | 5,333,000 | 4,250 |
| 1995-06-26 | 853 | 861 | 848 | 849 | 6,342,000 | 4,245 |
| 1995-06-23 | 823 | 840 | 822 | 839 | 3,438,000 | 4,195 |
| 1995-06-22 | 825 | 827 | 816 | 816 | 4,392,000 | 4,080 |
| 1995-06-21 | 816 | 824 | 815 | 823 | 2,119,000 | 4,115 |
| 1995-06-20 | 821 | 821 | 810 | 815 | 2,157,000 | 4,075 |
| 1995-06-19 | 812 | 819 | 810 | 816 | 2,057,000 | 4,080 |
| 1995-06-16 | 819 | 822 | 802 | 805 | 3,020,000 | 4,025 |
| 1995-06-15 | 793 | 815 | 785 | 815 | 1,886,000 | 4,075 |
| 1995-06-14 | 792 | 798 | 791 | 797 | 2,463,000 | 3,985 |
| 1995-06-13 | 786 | 795 | 781 | 789 | 2,850,000 | 3,945 |
| 1995-06-12 | 797 | 797 | 784 | 785 | 3,113,000 | 3,925 |
| 1995-06-09 | 808 | 814 | 795 | 795 | 4,767,000 | 3,975 |
| 1995-06-08 | 828 | 835 | 822 | 828 | 2,798,000 | 4,140 |
| 1995-06-07 | 830 | 833 | 826 | 833 | 1,497,000 | 4,165 |
| 1995-06-06 | 838 | 838 | 833 | 833 | 2,066,000 | 4,165 |
| 1995-06-05 | 835 | 838 | 832 | 835 | 2,868,000 | 4,175 |
| 1995-06-02 | 825 | 842 | 824 | 830 | 4,660,000 | 4,150 |
| 1995-06-01 | 825 | 827 | 818 | 826 | 1,727,000 | 4,130 |
| 1995-05-31 | 825 | 825 | 810 | 817 | 1,749,000 | 4,085 |
| 1995-05-30 | 831 | 834 | 826 | 829 | 2,379,000 | 4,145 |
| 1995-05-29 | 828 | 832 | 824 | 831 | 2,073,000 | 4,155 |
| 1995-05-26 | 826 | 845 | 824 | 844 | 2,521,000 | 4,220 |
| 1995-05-25 | 838 | 841 | 826 | 834 | 2,579,000 | 4,170 |
| 1995-05-24 | 818 | 835 | 818 | 830 | 1,844,000 | 4,150 |
| 1995-05-23 | 817 | 822 | 809 | 818 | 2,572,000 | 4,090 |
| 1995-05-22 | 838 | 838 | 821 | 824 | 1,398,000 | 4,120 |
| 1995-05-19 | 842 | 845 | 836 | 842 | 4,212,000 | 4,210 |
| 1995-05-18 | 851 | 855 | 842 | 849 | 3,511,000 | 4,245 |
| 1995-05-17 | 831 | 842 | 828 | 841 | 3,292,000 | 4,205 |
| 1995-05-16 | 835 | 835 | 822 | 822 | 2,813,000 | 4,110 |
| 1995-05-15 | 825 | 829 | 817 | 826 | 2,383,000 | 4,130 |
| 1995-05-12 | 828 | 829 | 818 | 826 | 4,706,000 | 4,130 |
| 1995-05-11 | 834 | 835 | 812 | 818 | 7,180,000 | 4,090 |
| 1995-05-10 | 840 | 846 | 830 | 831 | 3,126,000 | 4,155 |
| 1995-05-09 | 856 | 862 | 847 | 850 | 3,143,000 | 4,250 |
| 1995-05-08 | 867 | 870 | 862 | 865 | 3,955,000 | 4,325 |
| 1995-05-02 | 850 | 859 | 849 | 858 | 1,706,000 | 4,290 |
| 1995-05-01 | 849 | 852 | 848 | 850 | 1,245,000 | 4,250 |
| 1995-04-28 | 859 | 860 | 850 | 855 | 3,010,000 | 4,275 |
| 1995-04-27 | 879 | 879 | 860 | 860 | 2,387,000 | 4,300 |
| 1995-04-26 | 876 | 885 | 865 | 869 | 3,127,000 | 4,345 |
| 1995-04-25 | 890 | 894 | 878 | 881 | 2,929,000 | 4,405 |
| 1995-04-24 | 891 | 897 | 885 | 890 | 2,374,000 | 4,450 |
| 1995-04-21 | 880 | 897 | 880 | 897 | 5,600,000 | 4,485 |
| 1995-04-20 | 870 | 877 | 870 | 875 | 3,499,000 | 4,375 |
| 1995-04-19 | 848 | 863 | 843 | 860 | 2,065,000 | 4,300 |
| 1995-04-18 | 858 | 862 | 850 | 856 | 1,621,000 | 4,280 |
| 1995-04-17 | 850 | 863 | 838 | 863 | 1,697,000 | 4,315 |
| 1995-04-14 | 859 | 867 | 845 | 845 | 2,559,000 | 4,225 |
| 1995-04-13 | 860 | 868 | 857 | 864 | 2,598,000 | 4,320 |
| 1995-04-12 | 852 | 863 | 850 | 858 | 2,412,000 | 4,290 |
| 1995-04-11 | 859 | 864 | 851 | 853 | 2,634,000 | 4,265 |
| 1995-04-10 | 851 | 867 | 843 | 854 | 3,677,000 | 4,270 |
| 1995-04-07 | 855 | 860 | 850 | 850 | 1,777,000 | 4,250 |
| 1995-04-06 | 867 | 870 | 855 | 860 | 3,009,000 | 4,300 |
| 1995-04-05 | 885 | 885 | 869 | 877 | 2,784,000 | 4,385 |
| 1995-04-04 | 860 | 885 | 846 | 877 | 4,133,000 | 4,385 |
| 1995-04-03 | 860 | 860 | 845 | 850 | 4,744,000 | 4,250 |
| 1995-03-31 | 900 | 903 | 885 | 900 | 6,165,000 | 4,500 |
| 1995-03-30 | 870 | 885 | 868 | 880 | 3,227,000 | 4,400 |
| 1995-03-29 | 880 | 884 | 871 | 880 | 3,428,000 | 4,400 |
| 1995-03-28 | 850 | 879 | 850 | 870 | 2,468,000 | 4,350 |
| 1995-03-27 | 822 | 849 | 822 | 839 | 1,588,000 | 4,195 |
| 1995-03-24 | 818 | 822 | 799 | 822 | 3,650,000 | 4,110 |
| 1995-03-23 | 821 | 825 | 815 | 822 | 2,276,000 | 4,110 |
| 1995-03-22 | 831 | 832 | 815 | 825 | 3,047,000 | 4,125 |
| 1995-03-20 | 825 | 836 | 823 | 831 | 2,070,000 | 4,155 |
| 1995-03-17 | 847 | 848 | 830 | 843 | 1,591,000 | 4,215 |
| 1995-03-16 | 842 | 847 | 837 | 840 | 2,121,000 | 4,200 |
| 1995-03-15 | 834 | 857 | 831 | 852 | 3,211,000 | 4,260 |
| 1995-03-14 | 837 | 840 | 827 | 839 | 2,852,000 | 4,195 |
| 1995-03-13 | 840 | 844 | 825 | 844 | 1,911,000 | 4,220 |
| 1995-03-10 | 838 | 848 | 833 | 836 | 6,161,000 | 4,180 |
| 1995-03-09 | 844 | 849 | 843 | 848 | 3,651,000 | 4,240 |
| 1995-03-08 | 846 | 851 | 833 | 835 | 5,030,000 | 4,175 |
| 1995-03-07 | 871 | 873 | 861 | 865 | 2,745,000 | 4,325 |
| 1995-03-06 | 878 | 889 | 873 | 874 | 3,131,000 | 4,370 |
| 1995-03-03 | 871 | 903 | 867 | 888 | 4,724,000 | 4,440 |
| 1995-03-02 | 860 | 883 | 858 | 880 | 6,309,000 | 4,400 |
| 1995-03-01 | 841 | 848 | 835 | 843 | 2,619,000 | 4,215 |
| 1995-02-28 | 840 | 845 | 831 | 845 | 4,338,000 | 4,225 |
| 1995-02-27 | 816 | 824 | 805 | 820 | 2,979,000 | 4,100 |
| 1995-02-24 | 842 | 845 | 835 | 836 | 2,952,000 | 4,180 |
| 1995-02-23 | 847 | 847 | 825 | 836 | 3,010,000 | 4,180 |
| 1995-02-22 | 851 | 865 | 851 | 853 | 1,943,000 | 4,265 |
| 1995-02-21 | 840 | 852 | 840 | 847 | 1,882,000 | 4,235 |
| 1995-02-20 | 849 | 860 | 837 | 840 | 2,048,000 | 4,200 |
| 1995-02-17 | 804 | 858 | 800 | 848 | 7,215,000 | 4,240 |
| 1995-02-16 | 822 | 822 | 813 | 814 | 3,251,000 | 4,070 |
| 1995-02-15 | 840 | 840 | 824 | 832 | 3,222,000 | 4,160 |
| 1995-02-14 | 860 | 860 | 835 | 845 | 2,010,000 | 4,225 |
| 1995-02-13 | 862 | 865 | 859 | 865 | 1,907,000 | 4,325 |
| 1995-02-10 | 851 | 860 | 849 | 859 | 2,416,000 | 4,295 |
| 1995-02-09 | 849 | 857 | 843 | 850 | 1,856,000 | 4,250 |
| 1995-02-08 | 851 | 858 | 842 | 856 | 2,291,000 | 4,280 |
| 1995-02-07 | 870 | 870 | 856 | 856 | 1,723,000 | 4,280 |
| 1995-02-06 | 870 | 878 | 860 | 875 | 2,541,000 | 4,375 |
| 1995-02-03 | 862 | 863 | 852 | 858 | 1,580,000 | 4,290 |
| 1995-02-02 | 856 | 864 | 850 | 864 | 5,553,000 | 4,320 |
| 1995-02-01 | 856 | 867 | 852 | 858 | 7,631,000 | 4,290 |
| 1995-01-31 | 871 | 875 | 845 | 854 | 4,478,000 | 4,270 |
| 1995-01-30 | 890 | 900 | 885 | 885 | 2,639,000 | 4,425 |
| 1995-01-27 | 885 | 890 | 876 | 880 | 2,102,000 | 4,400 |
| 1995-01-26 | 892 | 900 | 882 | 884 | 2,160,000 | 4,420 |
| 1995-01-25 | 894 | 904 | 891 | 902 | 3,346,000 | 4,510 |
| 1995-01-24 | 875 | 897 | 873 | 890 | 4,090,000 | 4,450 |
| 1995-01-23 | 910 | 911 | 870 | 871 | 3,247,000 | 4,355 |
| 1995-01-20 | 915 | 921 | 907 | 915 | 3,907,000 | 4,575 |
| 1995-01-19 | 925 | 928 | 915 | 916 | 2,223,000 | 4,580 |
| 1995-01-18 | 940 | 942 | 925 | 925 | 2,213,000 | 4,625 |
| 1995-01-17 | 951 | 955 | 940 | 944 | 1,289,000 | 4,720 |
| 1995-01-13 | 970 | 970 | 950 | 957 | 3,462,000 | 4,785 |
| 1995-01-12 | 983 | 983 | 971 | 975 | 1,211,000 | 4,875 |
| 1995-01-11 | 985 | 986 | 980 | 983 | 1,990,000 | 4,915 |
| 1995-01-10 | 982 | 988 | 979 | 987 | 2,191,000 | 4,935 |
| 1995-01-09 | 990 | 994 | 983 | 987 | 1,163,000 | 4,935 |
| 1995-01-06 | 992 | 996 | 989 | 995 | 4,743,000 | 4,975 |
| 1995-01-05 | 999 | 1,000 | 990 | 990 | 2,939,000 | 4,950 |
| 1995-01-04 | 992 | 997 | 989 | 997 | 1,674,000 | 4,985 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-03-27]1株→1.05株
