6592 マブチモーター(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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 6,500 | 6,500 | 6,420 | 6,420 | 39,700 | 1,605 |
| 1995-12-28 | 6,370 | 6,450 | 6,370 | 6,420 | 38,200 | 1,605 |
| 1995-12-27 | 6,350 | 6,390 | 6,350 | 6,370 | 40,500 | 1,592.50 |
| 1995-12-26 | 6,340 | 6,350 | 6,310 | 6,340 | 27,300 | 1,585 |
| 1995-12-25 | 6,250 | 6,300 | 6,250 | 6,290 | 25,300 | 1,572.50 |
| 1995-12-22 | 6,280 | 6,290 | 6,200 | 6,250 | 35,600 | 1,562.50 |
| 1995-12-21 | 6,230 | 6,290 | 6,220 | 6,290 | 69,400 | 1,572.50 |
| 1995-12-20 | 6,300 | 6,350 | 6,240 | 6,260 | 76,600 | 1,565 |
| 1995-12-19 | 6,330 | 6,330 | 6,290 | 6,300 | 43,700 | 1,575 |
| 1995-12-18 | 6,400 | 6,430 | 6,330 | 6,330 | 71,800 | 1,582.50 |
| 1995-12-15 | 6,500 | 6,510 | 6,400 | 6,400 | 25,600 | 1,600 |
| 1995-12-14 | 6,400 | 6,530 | 6,400 | 6,470 | 105,900 | 1,617.50 |
| 1995-12-13 | 6,500 | 6,500 | 6,340 | 6,400 | 55,000 | 1,600 |
| 1995-12-12 | 6,500 | 6,500 | 6,460 | 6,500 | 26,700 | 1,625 |
| 1995-12-11 | 6,490 | 6,500 | 6,410 | 6,500 | 71,800 | 1,625 |
| 1995-12-08 | 6,420 | 6,490 | 6,420 | 6,490 | 67,900 | 1,622.50 |
| 1995-12-07 | 6,340 | 6,420 | 6,320 | 6,400 | 85,000 | 1,600 |
| 1995-12-06 | 6,300 | 6,330 | 6,250 | 6,310 | 28,900 | 1,577.50 |
| 1995-12-05 | 6,350 | 6,350 | 6,300 | 6,300 | 25,800 | 1,575 |
| 1995-12-04 | 6,350 | 6,480 | 6,330 | 6,420 | 48,800 | 1,605 |
| 1995-12-01 | 6,300 | 6,340 | 6,270 | 6,320 | 37,800 | 1,580 |
| 1995-11-30 | 6,270 | 6,320 | 6,270 | 6,300 | 36,800 | 1,575 |
| 1995-11-29 | 6,220 | 6,280 | 6,200 | 6,250 | 78,100 | 1,562.50 |
| 1995-11-28 | 6,200 | 6,220 | 6,100 | 6,180 | 68,700 | 1,545 |
| 1995-11-27 | 6,020 | 6,100 | 6,000 | 6,100 | 63,100 | 1,525 |
| 1995-11-24 | 5,990 | 6,020 | 5,980 | 6,020 | 44,100 | 1,505 |
| 1995-11-22 | 5,990 | 5,990 | 5,950 | 5,990 | 52,700 | 1,497.50 |
| 1995-11-21 | 6,080 | 6,080 | 6,000 | 6,000 | 65,800 | 1,500 |
| 1995-11-20 | 6,040 | 6,060 | 6,010 | 6,060 | 51,600 | 1,515 |
| 1995-11-17 | 6,010 | 6,080 | 6,010 | 6,030 | 47,100 | 1,507.50 |
| 1995-11-16 | 6,010 | 6,050 | 5,990 | 6,000 | 30,100 | 1,500 |
| 1995-11-15 | 6,130 | 6,130 | 6,040 | 6,040 | 26,800 | 1,510 |
| 1995-11-14 | 6,130 | 6,130 | 6,040 | 6,100 | 50,500 | 1,525 |
| 1995-11-13 | 6,150 | 6,150 | 6,100 | 6,110 | 21,900 | 1,527.50 |
| 1995-11-10 | 6,150 | 6,160 | 6,140 | 6,150 | 67,300 | 1,537.50 |
| 1995-11-09 | 6,090 | 6,150 | 6,090 | 6,150 | 25,400 | 1,537.50 |
| 1995-11-08 | 6,100 | 6,130 | 6,060 | 6,080 | 20,500 | 1,520 |
| 1995-11-07 | 6,150 | 6,180 | 6,090 | 6,130 | 37,600 | 1,532.50 |
| 1995-11-06 | 6,100 | 6,170 | 6,100 | 6,150 | 49,700 | 1,537.50 |
| 1995-11-02 | 6,160 | 6,190 | 6,120 | 6,190 | 56,900 | 1,547.50 |
| 1995-11-01 | 6,180 | 6,180 | 6,100 | 6,150 | 34,300 | 1,537.50 |
| 1995-10-31 | 6,200 | 6,210 | 6,160 | 6,190 | 69,500 | 1,547.50 |
| 1995-10-30 | 6,190 | 6,190 | 6,140 | 6,190 | 71,500 | 1,547.50 |
| 1995-10-27 | 6,150 | 6,170 | 6,060 | 6,100 | 72,300 | 1,525 |
| 1995-10-26 | 6,150 | 6,230 | 6,050 | 6,200 | 138,700 | 1,550 |
| 1995-10-25 | 6,180 | 6,180 | 6,120 | 6,150 | 35,800 | 1,537.50 |
| 1995-10-24 | 6,240 | 6,240 | 6,130 | 6,150 | 71,300 | 1,537.50 |
| 1995-10-23 | 6,100 | 6,230 | 6,090 | 6,200 | 54,000 | 1,550 |
| 1995-10-20 | 6,020 | 6,070 | 6,000 | 6,060 | 51,200 | 1,515 |
| 1995-10-19 | 5,980 | 5,980 | 5,920 | 5,920 | 38,700 | 1,480 |
| 1995-10-18 | 5,960 | 6,030 | 5,940 | 5,970 | 75,200 | 1,492.50 |
| 1995-10-17 | 5,950 | 5,960 | 5,940 | 5,950 | 88,000 | 1,487.50 |
| 1995-10-16 | 5,990 | 6,020 | 5,980 | 6,000 | 50,600 | 1,500 |
| 1995-10-13 | 6,000 | 6,100 | 5,950 | 6,030 | 46,100 | 1,507.50 |
| 1995-10-12 | 6,000 | 6,000 | 5,950 | 6,000 | 77,800 | 1,500 |
| 1995-10-11 | 6,120 | 6,150 | 5,980 | 6,000 | 48,100 | 1,500 |
| 1995-10-09 | 6,090 | 6,140 | 6,020 | 6,130 | 70,700 | 1,532.50 |
| 1995-10-06 | 6,080 | 6,140 | 6,080 | 6,080 | 83,700 | 1,520 |
| 1995-10-05 | 6,000 | 6,160 | 5,990 | 6,080 | 55,500 | 1,520 |
| 1995-10-04 | 6,010 | 6,020 | 5,940 | 5,960 | 115,300 | 1,490 |
| 1995-10-03 | 5,960 | 5,960 | 5,860 | 5,900 | 36,000 | 1,475 |
| 1995-10-02 | 5,920 | 5,920 | 5,860 | 5,860 | 17,000 | 1,465 |
| 1995-09-29 | 6,000 | 6,050 | 5,800 | 5,850 | 62,400 | 1,462.50 |
| 1995-09-28 | 6,000 | 6,010 | 5,950 | 5,950 | 42,600 | 1,487.50 |
| 1995-09-27 | 6,020 | 6,040 | 5,950 | 5,990 | 30,200 | 1,497.50 |
| 1995-09-26 | 5,850 | 6,000 | 5,850 | 5,940 | 24,900 | 1,485 |
| 1995-09-25 | 5,930 | 5,940 | 5,850 | 5,850 | 32,600 | 1,462.50 |
| 1995-09-22 | 5,930 | 5,980 | 5,910 | 5,930 | 57,000 | 1,482.50 |
| 1995-09-21 | 5,950 | 6,000 | 5,850 | 5,930 | 65,400 | 1,482.50 |
| 1995-09-20 | 5,940 | 6,000 | 5,840 | 5,850 | 16,400 | 1,462.50 |
| 1995-09-19 | 5,810 | 6,000 | 5,810 | 6,000 | 66,400 | 1,500 |
| 1995-09-18 | 6,050 | 6,070 | 6,000 | 6,010 | 72,400 | 1,502.50 |
| 1995-09-14 | 6,090 | 6,090 | 6,010 | 6,040 | 49,600 | 1,510 |
| 1995-09-13 | 6,050 | 6,100 | 6,010 | 6,050 | 126,100 | 1,512.50 |
| 1995-09-12 | 6,040 | 6,090 | 6,040 | 6,080 | 146,500 | 1,520 |
| 1995-09-11 | 6,000 | 6,050 | 6,000 | 6,040 | 91,000 | 1,510 |
| 1995-09-08 | 5,760 | 5,970 | 5,760 | 5,960 | 242,500 | 1,490 |
| 1995-09-07 | 5,900 | 5,930 | 5,800 | 5,900 | 88,300 | 1,475 |
| 1995-09-06 | 6,540 | 6,540 | 6,300 | 6,330 | 86,200 | 1,582.50 |
| 1995-09-05 | 6,650 | 6,650 | 6,510 | 6,640 | 57,400 | 1,660 |
| 1995-09-04 | 6,690 | 6,750 | 6,670 | 6,710 | 47,700 | 1,677.50 |
| 1995-09-01 | 6,650 | 6,700 | 6,640 | 6,690 | 83,500 | 1,672.50 |
| 1995-08-31 | 6,600 | 6,630 | 6,550 | 6,630 | 41,700 | 1,657.50 |
| 1995-08-30 | 6,620 | 6,620 | 6,580 | 6,600 | 91,200 | 1,650 |
| 1995-08-29 | 6,590 | 6,590 | 6,550 | 6,590 | 43,800 | 1,647.50 |
| 1995-08-28 | 6,600 | 6,600 | 6,540 | 6,590 | 63,900 | 1,647.50 |
| 1995-08-25 | 6,500 | 6,600 | 6,450 | 6,600 | 69,600 | 1,650 |
| 1995-08-24 | 6,500 | 6,500 | 6,350 | 6,400 | 52,800 | 1,600 |
| 1995-08-23 | 6,680 | 6,680 | 6,400 | 6,430 | 72,800 | 1,607.50 |
| 1995-08-22 | 6,700 | 6,700 | 6,650 | 6,700 | 119,800 | 1,675 |
| 1995-08-21 | 6,860 | 6,950 | 6,830 | 6,900 | 36,800 | 1,725 |
| 1995-08-18 | 6,970 | 6,970 | 6,900 | 6,900 | 42,500 | 1,725 |
| 1995-08-17 | 6,860 | 6,980 | 6,860 | 6,870 | 93,500 | 1,717.50 |
| 1995-08-16 | 6,860 | 6,990 | 6,860 | 6,900 | 78,400 | 1,725 |
| 1995-08-15 | 6,500 | 6,750 | 6,490 | 6,740 | 68,200 | 1,685 |
| 1995-08-14 | 6,600 | 6,600 | 6,500 | 6,500 | 7,700 | 1,625 |
| 1995-08-11 | 6,600 | 6,620 | 6,570 | 6,600 | 25,100 | 1,650 |
| 1995-08-10 | 6,410 | 6,600 | 6,400 | 6,600 | 28,200 | 1,650 |
| 1995-08-09 | 6,480 | 6,550 | 6,410 | 6,410 | 37,800 | 1,602.50 |
| 1995-08-08 | 6,600 | 6,600 | 6,480 | 6,480 | 24,800 | 1,620 |
| 1995-08-07 | 6,510 | 6,550 | 6,510 | 6,550 | 19,000 | 1,637.50 |
| 1995-08-04 | 6,410 | 6,600 | 6,410 | 6,600 | 46,400 | 1,650 |
| 1995-08-03 | 6,440 | 6,650 | 6,430 | 6,510 | 80,300 | 1,627.50 |
| 1995-08-02 | 6,300 | 6,380 | 6,270 | 6,380 | 33,600 | 1,595 |
| 1995-08-01 | 6,300 | 6,350 | 6,250 | 6,300 | 19,000 | 1,575 |
| 1995-07-31 | 6,350 | 6,380 | 6,320 | 6,320 | 35,800 | 1,580 |
| 1995-07-28 | 6,370 | 6,370 | 6,330 | 6,350 | 36,600 | 1,587.50 |
| 1995-07-27 | 6,180 | 6,400 | 6,180 | 6,380 | 43,800 | 1,595 |
| 1995-07-26 | 6,250 | 6,300 | 6,150 | 6,180 | 87,200 | 1,545 |
| 1995-07-25 | 6,290 | 6,310 | 6,250 | 6,250 | 12,700 | 1,562.50 |
| 1995-07-24 | 6,330 | 6,330 | 6,250 | 6,330 | 10,800 | 1,582.50 |
| 1995-07-21 | 6,350 | 6,350 | 6,270 | 6,300 | 39,300 | 1,575 |
| 1995-07-20 | 6,160 | 6,300 | 6,160 | 6,290 | 45,400 | 1,572.50 |
| 1995-07-19 | 6,300 | 6,300 | 6,150 | 6,160 | 74,500 | 1,540 |
| 1995-07-18 | 6,400 | 6,470 | 6,270 | 6,380 | 57,000 | 1,595 |
| 1995-07-17 | 6,200 | 6,400 | 6,200 | 6,400 | 107,500 | 1,600 |
| 1995-07-14 | 6,420 | 6,430 | 6,150 | 6,150 | 53,800 | 1,537.50 |
| 1995-07-13 | 6,400 | 6,450 | 6,370 | 6,450 | 47,500 | 1,612.50 |
| 1995-07-12 | 6,220 | 6,410 | 6,220 | 6,390 | 103,700 | 1,597.50 |
| 1995-07-11 | 6,300 | 6,450 | 6,100 | 6,180 | 86,700 | 1,545 |
| 1995-07-10 | 6,250 | 6,300 | 6,240 | 6,300 | 143,900 | 1,575 |
| 1995-07-07 | 6,030 | 6,390 | 6,000 | 6,110 | 171,600 | 1,527.50 |
| 1995-07-06 | 5,830 | 6,000 | 5,820 | 6,000 | 44,500 | 1,500 |
| 1995-07-05 | 5,800 | 5,830 | 5,720 | 5,830 | 18,900 | 1,457.50 |
| 1995-07-04 | 5,800 | 5,830 | 5,700 | 5,720 | 28,000 | 1,430 |
| 1995-07-03 | 5,840 | 5,840 | 5,700 | 5,830 | 31,800 | 1,457.50 |
| 1995-06-30 | 5,750 | 5,840 | 5,750 | 5,840 | 74,200 | 1,460 |
| 1995-06-29 | 5,880 | 5,900 | 5,760 | 5,840 | 105,200 | 1,460 |
| 1995-06-28 | 5,740 | 5,900 | 5,740 | 5,890 | 16,500 | 1,472.50 |
| 1995-06-27 | 5,710 | 5,940 | 5,710 | 5,940 | 92,200 | 1,485 |
| 1995-06-26 | 5,860 | 5,880 | 5,800 | 5,830 | 53,100 | 1,457.50 |
| 1995-06-23 | 5,700 | 5,790 | 5,700 | 5,740 | 60,300 | 1,435 |
| 1995-06-22 | 5,720 | 5,720 | 5,660 | 5,720 | 32,800 | 1,430 |
| 1995-06-21 | 5,620 | 5,740 | 5,610 | 5,720 | 11,300 | 1,430 |
| 1995-06-20 | 5,600 | 5,600 | 5,560 | 5,600 | 34,900 | 1,400 |
| 1995-06-19 | 5,580 | 5,630 | 5,560 | 5,600 | 30,100 | 1,400 |
| 1995-06-16 | 5,600 | 5,690 | 5,570 | 5,580 | 69,700 | 1,395 |
| 1995-06-15 | 5,390 | 5,500 | 5,250 | 5,500 | 33,800 | 1,375 |
| 1995-06-14 | 5,370 | 5,400 | 5,350 | 5,400 | 25,100 | 1,350 |
| 1995-06-13 | 5,360 | 5,490 | 5,280 | 5,450 | 26,700 | 1,362.50 |
| 1995-06-12 | 5,490 | 5,490 | 5,360 | 5,370 | 42,600 | 1,342.50 |
| 1995-06-09 | 5,420 | 5,500 | 5,400 | 5,500 | 68,300 | 1,375 |
| 1995-06-08 | 5,420 | 5,430 | 5,360 | 5,430 | 17,700 | 1,357.50 |
| 1995-06-07 | 5,420 | 5,420 | 5,410 | 5,420 | 26,600 | 1,355 |
| 1995-06-06 | 5,410 | 5,460 | 5,410 | 5,410 | 12,900 | 1,352.50 |
| 1995-06-05 | 5,410 | 5,500 | 5,410 | 5,500 | 11,300 | 1,375 |
| 1995-06-02 | 5,430 | 5,500 | 5,410 | 5,410 | 23,600 | 1,352.50 |
| 1995-06-01 | 5,460 | 5,490 | 5,410 | 5,410 | 32,300 | 1,352.50 |
| 1995-05-31 | 5,570 | 5,570 | 5,490 | 5,510 | 33,500 | 1,377.50 |
| 1995-05-30 | 5,560 | 5,610 | 5,560 | 5,590 | 18,000 | 1,397.50 |
| 1995-05-29 | 5,520 | 5,560 | 5,510 | 5,560 | 9,900 | 1,390 |
| 1995-05-26 | 5,500 | 5,550 | 5,460 | 5,550 | 24,400 | 1,387.50 |
| 1995-05-25 | 5,750 | 5,750 | 5,460 | 5,500 | 20,100 | 1,375 |
| 1995-05-24 | 5,590 | 5,760 | 5,590 | 5,750 | 58,300 | 1,437.50 |
| 1995-05-23 | 5,600 | 5,650 | 5,560 | 5,590 | 39,300 | 1,397.50 |
| 1995-05-22 | 5,750 | 5,750 | 5,600 | 5,700 | 31,000 | 1,425 |
| 1995-05-19 | 5,750 | 5,760 | 5,710 | 5,760 | 30,100 | 1,440 |
| 1995-05-18 | 5,730 | 5,740 | 5,650 | 5,740 | 21,100 | 1,435 |
| 1995-05-17 | 5,650 | 5,700 | 5,650 | 5,700 | 43,500 | 1,425 |
| 1995-05-16 | 5,740 | 5,760 | 5,700 | 5,700 | 18,700 | 1,425 |
| 1995-05-15 | 5,700 | 5,760 | 5,650 | 5,760 | 49,800 | 1,440 |
| 1995-05-12 | 5,540 | 5,620 | 5,500 | 5,620 | 46,600 | 1,405 |
| 1995-05-11 | 5,600 | 5,620 | 5,500 | 5,550 | 34,600 | 1,387.50 |
| 1995-05-10 | 5,670 | 5,670 | 5,560 | 5,590 | 21,800 | 1,397.50 |
| 1995-05-09 | 5,710 | 5,730 | 5,660 | 5,670 | 43,300 | 1,417.50 |
| 1995-05-08 | 5,800 | 5,800 | 5,710 | 5,710 | 75,200 | 1,427.50 |
| 1995-05-02 | 5,590 | 5,720 | 5,580 | 5,700 | 74,700 | 1,425 |
| 1995-05-01 | 5,590 | 5,650 | 5,570 | 5,570 | 78,500 | 1,392.50 |
| 1995-04-28 | 5,500 | 5,600 | 5,500 | 5,550 | 62,700 | 1,387.50 |
| 1995-04-27 | 5,500 | 5,510 | 5,450 | 5,450 | 40,900 | 1,362.50 |
| 1995-04-26 | 5,670 | 5,670 | 5,500 | 5,500 | 43,000 | 1,375 |
| 1995-04-25 | 5,700 | 5,710 | 5,670 | 5,670 | 35,100 | 1,417.50 |
| 1995-04-24 | 5,660 | 5,690 | 5,640 | 5,640 | 27,600 | 1,410 |
| 1995-04-21 | 5,640 | 5,660 | 5,640 | 5,660 | 26,400 | 1,415 |
| 1995-04-20 | 5,620 | 5,640 | 5,580 | 5,630 | 23,200 | 1,407.50 |
| 1995-04-19 | 5,650 | 5,670 | 5,600 | 5,610 | 28,100 | 1,402.50 |
| 1995-04-18 | 5,680 | 5,680 | 5,650 | 5,650 | 35,200 | 1,412.50 |
| 1995-04-17 | 5,680 | 5,690 | 5,580 | 5,690 | 10,800 | 1,422.50 |
| 1995-04-14 | 5,680 | 5,700 | 5,650 | 5,680 | 34,600 | 1,420 |
| 1995-04-13 | 5,700 | 5,770 | 5,700 | 5,700 | 24,600 | 1,425 |
| 1995-04-12 | 5,700 | 5,710 | 5,700 | 5,700 | 36,100 | 1,425 |
| 1995-04-11 | 5,700 | 5,720 | 5,670 | 5,700 | 19,300 | 1,425 |
| 1995-04-10 | 5,610 | 5,720 | 5,600 | 5,700 | 40,500 | 1,425 |
| 1995-04-07 | 5,750 | 5,770 | 5,710 | 5,710 | 25,200 | 1,427.50 |
| 1995-04-06 | 5,720 | 5,760 | 5,700 | 5,740 | 17,700 | 1,435 |
| 1995-04-05 | 5,690 | 5,770 | 5,670 | 5,770 | 32,100 | 1,442.50 |
| 1995-04-04 | 5,780 | 5,780 | 5,630 | 5,670 | 30,100 | 1,417.50 |
| 1995-04-03 | 5,650 | 5,680 | 5,590 | 5,680 | 41,000 | 1,420 |
| 1995-03-31 | 6,000 | 6,000 | 5,840 | 5,850 | 68,100 | 1,462.50 |
| 1995-03-30 | 5,700 | 5,900 | 5,700 | 5,750 | 17,700 | 1,437.50 |
| 1995-03-29 | 5,700 | 5,710 | 5,610 | 5,660 | 29,600 | 1,415 |
| 1995-03-28 | 5,600 | 5,760 | 5,600 | 5,740 | 29,300 | 1,435 |
| 1995-03-27 | 5,540 | 5,700 | 5,510 | 5,700 | 62,500 | 1,425 |
| 1995-03-24 | 5,780 | 5,800 | 5,600 | 5,640 | 231,700 | 1,410 |
| 1995-03-23 | 5,820 | 5,880 | 5,750 | 5,780 | 220,600 | 1,445 |
| 1995-03-22 | 5,890 | 5,920 | 5,880 | 5,920 | 17,900 | 1,480 |
| 1995-03-20 | 5,850 | 5,890 | 5,800 | 5,840 | 16,600 | 1,460 |
| 1995-03-17 | 6,020 | 6,020 | 5,850 | 5,890 | 39,700 | 1,472.50 |
| 1995-03-16 | 6,000 | 6,050 | 5,850 | 6,030 | 28,200 | 1,507.50 |
| 1995-03-15 | 5,900 | 5,990 | 5,900 | 5,900 | 15,100 | 1,475 |
| 1995-03-14 | 6,000 | 6,030 | 5,980 | 6,000 | 14,200 | 1,500 |
| 1995-03-13 | 6,200 | 6,200 | 6,010 | 6,010 | 8,000 | 1,502.50 |
| 1995-03-10 | 6,140 | 6,200 | 6,100 | 6,100 | 51,400 | 1,525 |
| 1995-03-09 | 6,100 | 6,110 | 6,040 | 6,100 | 45,400 | 1,525 |
| 1995-03-08 | 6,090 | 6,180 | 6,020 | 6,040 | 34,600 | 1,510 |
| 1995-03-07 | 6,310 | 6,310 | 6,150 | 6,190 | 34,600 | 1,547.50 |
| 1995-03-06 | 6,220 | 6,320 | 6,100 | 6,230 | 8,900 | 1,557.50 |
| 1995-03-03 | 6,190 | 6,290 | 6,100 | 6,220 | 59,600 | 1,555 |
| 1995-03-02 | 6,250 | 6,300 | 6,200 | 6,250 | 29,600 | 1,562.50 |
| 1995-03-01 | 6,050 | 6,300 | 5,980 | 6,290 | 28,400 | 1,572.50 |
| 1995-02-28 | 5,820 | 6,050 | 5,820 | 6,020 | 25,900 | 1,505 |
| 1995-02-27 | 5,810 | 5,930 | 5,810 | 5,820 | 19,800 | 1,455 |
| 1995-02-24 | 6,230 | 6,230 | 6,150 | 6,160 | 39,000 | 1,540 |
| 1995-02-23 | 6,230 | 6,250 | 6,200 | 6,230 | 38,300 | 1,557.50 |
| 1995-02-22 | 6,120 | 6,290 | 6,120 | 6,230 | 102,400 | 1,557.50 |
| 1995-02-21 | 5,990 | 6,050 | 5,990 | 6,010 | 35,800 | 1,502.50 |
| 1995-02-20 | 6,070 | 6,070 | 5,950 | 5,950 | 20,700 | 1,487.50 |
| 1995-02-17 | 5,750 | 6,000 | 5,750 | 5,970 | 46,200 | 1,492.50 |
| 1995-02-16 | 5,750 | 5,840 | 5,750 | 5,820 | 14,500 | 1,455 |
| 1995-02-15 | 5,910 | 5,910 | 5,790 | 5,800 | 18,400 | 1,450 |
| 1995-02-14 | 6,080 | 6,080 | 5,910 | 5,990 | 27,800 | 1,497.50 |
| 1995-02-13 | 6,090 | 6,100 | 6,080 | 6,100 | 2,600 | 1,525 |
| 1995-02-10 | 6,140 | 6,140 | 6,100 | 6,120 | 29,000 | 1,530 |
| 1995-02-09 | 6,230 | 6,230 | 6,110 | 6,120 | 23,900 | 1,530 |
| 1995-02-08 | 6,240 | 6,240 | 6,100 | 6,190 | 10,000 | 1,547.50 |
| 1995-02-07 | 6,280 | 6,300 | 6,250 | 6,300 | 5,700 | 1,575 |
| 1995-02-06 | 6,300 | 6,300 | 6,270 | 6,300 | 28,800 | 1,575 |
| 1995-02-03 | 6,300 | 6,320 | 6,200 | 6,320 | 18,100 | 1,580 |
| 1995-02-02 | 6,350 | 6,350 | 6,300 | 6,300 | 10,000 | 1,575 |
| 1995-02-01 | 6,350 | 6,390 | 6,300 | 6,380 | 12,600 | 1,595 |
| 1995-01-31 | 6,390 | 6,450 | 6,350 | 6,390 | 62,800 | 1,597.50 |
| 1995-01-30 | 6,450 | 6,470 | 6,440 | 6,450 | 14,300 | 1,612.50 |
| 1995-01-27 | 6,500 | 6,520 | 6,350 | 6,400 | 39,400 | 1,600 |
| 1995-01-26 | 6,710 | 6,730 | 6,600 | 6,600 | 54,100 | 1,650 |
| 1995-01-25 | 6,780 | 6,810 | 6,750 | 6,760 | 16,300 | 1,690 |
| 1995-01-24 | 6,710 | 6,800 | 6,710 | 6,800 | 19,400 | 1,700 |
| 1995-01-23 | 6,860 | 6,860 | 6,710 | 6,710 | 33,000 | 1,677.50 |
| 1995-01-20 | 7,000 | 7,030 | 6,960 | 6,960 | 51,100 | 1,740 |
| 1995-01-19 | 7,120 | 7,150 | 7,050 | 7,100 | 38,300 | 1,775 |
| 1995-01-18 | 7,330 | 7,330 | 7,120 | 7,120 | 33,600 | 1,780 |
| 1995-01-17 | 7,250 | 7,250 | 7,170 | 7,250 | 25,600 | 1,812.50 |
| 1995-01-13 | 7,300 | 7,300 | 7,250 | 7,250 | 39,900 | 1,812.50 |
| 1995-01-12 | 7,340 | 7,350 | 7,300 | 7,300 | 11,700 | 1,825 |
| 1995-01-11 | 7,400 | 7,400 | 7,300 | 7,390 | 14,800 | 1,847.50 |
| 1995-01-10 | 7,360 | 7,400 | 7,360 | 7,400 | 14,300 | 1,850 |
| 1995-01-09 | 7,300 | 7,310 | 7,290 | 7,300 | 32,100 | 1,825 |
| 1995-01-06 | 7,320 | 7,320 | 7,300 | 7,300 | 18,600 | 1,825 |
| 1995-01-05 | 7,480 | 7,480 | 7,310 | 7,330 | 34,500 | 1,832.50 |
| 1995-01-04 | 7,490 | 7,490 | 7,490 | 7,490 | 1,000 | 1,872.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
