6753 シャープ(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 | 1,630 | 1,650 | 1,620 | 1,650 | 987,000 | 16,500 |
| 1995-12-28 | 1,640 | 1,650 | 1,630 | 1,630 | 1,327,000 | 16,300 |
| 1995-12-27 | 1,650 | 1,670 | 1,640 | 1,650 | 2,840,000 | 16,500 |
| 1995-12-26 | 1,630 | 1,640 | 1,620 | 1,640 | 1,477,000 | 16,400 |
| 1995-12-25 | 1,640 | 1,640 | 1,620 | 1,630 | 1,298,000 | 16,300 |
| 1995-12-22 | 1,620 | 1,650 | 1,620 | 1,630 | 5,311,000 | 16,300 |
| 1995-12-21 | 1,560 | 1,610 | 1,560 | 1,600 | 3,531,000 | 16,000 |
| 1995-12-20 | 1,540 | 1,560 | 1,530 | 1,560 | 1,715,000 | 15,600 |
| 1995-12-19 | 1,510 | 1,530 | 1,510 | 1,520 | 829,000 | 15,200 |
| 1995-12-18 | 1,550 | 1,550 | 1,530 | 1,540 | 954,000 | 15,400 |
| 1995-12-15 | 1,560 | 1,560 | 1,530 | 1,550 | 1,993,000 | 15,500 |
| 1995-12-14 | 1,560 | 1,570 | 1,540 | 1,570 | 1,986,000 | 15,700 |
| 1995-12-13 | 1,580 | 1,580 | 1,520 | 1,530 | 1,886,000 | 15,300 |
| 1995-12-12 | 1,570 | 1,590 | 1,560 | 1,580 | 1,997,000 | 15,800 |
| 1995-12-11 | 1,590 | 1,590 | 1,530 | 1,550 | 1,761,000 | 15,500 |
| 1995-12-08 | 1,600 | 1,620 | 1,560 | 1,580 | 6,282,000 | 15,800 |
| 1995-12-07 | 1,550 | 1,620 | 1,540 | 1,620 | 6,843,000 | 16,200 |
| 1995-12-06 | 1,530 | 1,540 | 1,520 | 1,530 | 5,128,000 | 15,300 |
| 1995-12-05 | 1,480 | 1,500 | 1,470 | 1,490 | 3,084,000 | 14,900 |
| 1995-12-04 | 1,450 | 1,460 | 1,440 | 1,460 | 1,324,000 | 14,600 |
| 1995-12-01 | 1,450 | 1,450 | 1,440 | 1,440 | 1,400,000 | 14,400 |
| 1995-11-30 | 1,450 | 1,460 | 1,430 | 1,440 | 1,787,000 | 14,400 |
| 1995-11-29 | 1,430 | 1,460 | 1,430 | 1,450 | 1,513,000 | 14,500 |
| 1995-11-28 | 1,410 | 1,440 | 1,400 | 1,430 | 1,182,000 | 14,300 |
| 1995-11-27 | 1,370 | 1,400 | 1,370 | 1,400 | 1,120,000 | 14,000 |
| 1995-11-24 | 1,360 | 1,360 | 1,350 | 1,360 | 424,000 | 13,600 |
| 1995-11-22 | 1,360 | 1,370 | 1,350 | 1,360 | 691,000 | 13,600 |
| 1995-11-21 | 1,380 | 1,390 | 1,360 | 1,360 | 733,000 | 13,600 |
| 1995-11-20 | 1,380 | 1,380 | 1,370 | 1,380 | 420,000 | 13,800 |
| 1995-11-17 | 1,380 | 1,380 | 1,360 | 1,370 | 838,000 | 13,700 |
| 1995-11-16 | 1,350 | 1,370 | 1,340 | 1,360 | 1,155,000 | 13,600 |
| 1995-11-15 | 1,370 | 1,370 | 1,340 | 1,350 | 1,757,000 | 13,500 |
| 1995-11-14 | 1,400 | 1,410 | 1,370 | 1,380 | 747,000 | 13,800 |
| 1995-11-13 | 1,410 | 1,430 | 1,390 | 1,410 | 453,000 | 14,100 |
| 1995-11-10 | 1,400 | 1,410 | 1,390 | 1,410 | 709,000 | 14,100 |
| 1995-11-09 | 1,430 | 1,430 | 1,410 | 1,410 | 955,000 | 14,100 |
| 1995-11-08 | 1,440 | 1,440 | 1,420 | 1,430 | 759,000 | 14,300 |
| 1995-11-07 | 1,450 | 1,450 | 1,430 | 1,440 | 629,000 | 14,400 |
| 1995-11-06 | 1,440 | 1,460 | 1,430 | 1,430 | 1,586,000 | 14,300 |
| 1995-11-02 | 1,440 | 1,450 | 1,430 | 1,450 | 2,153,000 | 14,500 |
| 1995-11-01 | 1,440 | 1,450 | 1,430 | 1,430 | 2,233,000 | 14,300 |
| 1995-10-31 | 1,420 | 1,430 | 1,410 | 1,420 | 1,712,000 | 14,200 |
| 1995-10-30 | 1,410 | 1,420 | 1,400 | 1,410 | 1,933,000 | 14,100 |
| 1995-10-27 | 1,430 | 1,440 | 1,410 | 1,410 | 1,950,000 | 14,100 |
| 1995-10-26 | 1,480 | 1,490 | 1,450 | 1,470 | 1,576,000 | 14,700 |
| 1995-10-25 | 1,490 | 1,510 | 1,480 | 1,480 | 1,218,000 | 14,800 |
| 1995-10-24 | 1,490 | 1,520 | 1,490 | 1,500 | 2,133,000 | 15,000 |
| 1995-10-23 | 1,490 | 1,510 | 1,480 | 1,500 | 1,413,000 | 15,000 |
| 1995-10-20 | 1,470 | 1,500 | 1,460 | 1,490 | 2,094,000 | 14,900 |
| 1995-10-19 | 1,450 | 1,470 | 1,450 | 1,460 | 1,130,000 | 14,600 |
| 1995-10-18 | 1,460 | 1,460 | 1,450 | 1,460 | 790,000 | 14,600 |
| 1995-10-17 | 1,470 | 1,470 | 1,460 | 1,470 | 900,000 | 14,700 |
| 1995-10-16 | 1,460 | 1,480 | 1,460 | 1,480 | 948,000 | 14,800 |
| 1995-10-13 | 1,450 | 1,470 | 1,450 | 1,460 | 1,458,000 | 14,600 |
| 1995-10-12 | 1,430 | 1,450 | 1,430 | 1,430 | 1,912,000 | 14,300 |
| 1995-10-11 | 1,470 | 1,470 | 1,420 | 1,430 | 1,258,000 | 14,300 |
| 1995-10-09 | 1,480 | 1,490 | 1,470 | 1,480 | 2,977,000 | 14,800 |
| 1995-10-06 | 1,420 | 1,470 | 1,420 | 1,460 | 3,648,000 | 14,600 |
| 1995-10-05 | 1,390 | 1,410 | 1,380 | 1,410 | 1,218,000 | 14,100 |
| 1995-10-04 | 1,390 | 1,410 | 1,380 | 1,400 | 1,729,000 | 14,000 |
| 1995-10-03 | 1,370 | 1,390 | 1,370 | 1,390 | 580,000 | 13,900 |
| 1995-10-02 | 1,390 | 1,400 | 1,370 | 1,370 | 620,000 | 13,700 |
| 1995-09-29 | 1,380 | 1,390 | 1,370 | 1,390 | 1,615,000 | 13,900 |
| 1995-09-28 | 1,380 | 1,390 | 1,370 | 1,380 | 674,000 | 13,800 |
| 1995-09-27 | 1,370 | 1,400 | 1,360 | 1,400 | 1,085,000 | 14,000 |
| 1995-09-26 | 1,360 | 1,380 | 1,350 | 1,370 | 1,026,000 | 13,700 |
| 1995-09-25 | 1,380 | 1,390 | 1,350 | 1,360 | 1,271,000 | 13,600 |
| 1995-09-22 | 1,380 | 1,390 | 1,370 | 1,380 | 1,556,000 | 13,800 |
| 1995-09-21 | 1,400 | 1,400 | 1,390 | 1,400 | 1,000,000 | 14,000 |
| 1995-09-20 | 1,430 | 1,440 | 1,400 | 1,410 | 3,458,000 | 14,100 |
| 1995-09-19 | 1,390 | 1,410 | 1,380 | 1,400 | 1,252,000 | 14,000 |
| 1995-09-18 | 1,430 | 1,430 | 1,390 | 1,390 | 2,560,000 | 13,900 |
| 1995-09-14 | 1,400 | 1,410 | 1,380 | 1,410 | 1,666,000 | 14,100 |
| 1995-09-13 | 1,360 | 1,380 | 1,350 | 1,380 | 1,778,000 | 13,800 |
| 1995-09-12 | 1,350 | 1,370 | 1,350 | 1,360 | 2,549,000 | 13,600 |
| 1995-09-11 | 1,330 | 1,350 | 1,330 | 1,340 | 2,251,000 | 13,400 |
| 1995-09-08 | 1,350 | 1,360 | 1,320 | 1,340 | 6,159,000 | 13,400 |
| 1995-09-07 | 1,330 | 1,330 | 1,310 | 1,320 | 1,378,000 | 13,200 |
| 1995-09-06 | 1,320 | 1,350 | 1,310 | 1,330 | 2,215,000 | 13,300 |
| 1995-09-05 | 1,320 | 1,320 | 1,300 | 1,320 | 1,587,000 | 13,200 |
| 1995-09-04 | 1,360 | 1,370 | 1,320 | 1,320 | 2,285,000 | 13,200 |
| 1995-09-01 | 1,380 | 1,390 | 1,360 | 1,370 | 989,000 | 13,700 |
| 1995-08-31 | 1,370 | 1,390 | 1,360 | 1,390 | 794,000 | 13,900 |
| 1995-08-30 | 1,400 | 1,410 | 1,370 | 1,370 | 1,152,000 | 13,700 |
| 1995-08-29 | 1,360 | 1,400 | 1,350 | 1,390 | 1,203,000 | 13,900 |
| 1995-08-28 | 1,330 | 1,360 | 1,330 | 1,360 | 984,000 | 13,600 |
| 1995-08-25 | 1,360 | 1,380 | 1,340 | 1,340 | 1,203,000 | 13,400 |
| 1995-08-24 | 1,360 | 1,370 | 1,350 | 1,370 | 1,044,000 | 13,700 |
| 1995-08-23 | 1,400 | 1,400 | 1,360 | 1,370 | 756,000 | 13,700 |
| 1995-08-22 | 1,400 | 1,410 | 1,390 | 1,390 | 703,000 | 13,900 |
| 1995-08-21 | 1,430 | 1,430 | 1,390 | 1,410 | 2,733,000 | 14,100 |
| 1995-08-18 | 1,440 | 1,450 | 1,430 | 1,440 | 1,579,000 | 14,400 |
| 1995-08-17 | 1,450 | 1,470 | 1,440 | 1,460 | 3,073,000 | 14,600 |
| 1995-08-16 | 1,430 | 1,490 | 1,430 | 1,450 | 5,990,000 | 14,500 |
| 1995-08-15 | 1,330 | 1,370 | 1,320 | 1,370 | 1,181,000 | 13,700 |
| 1995-08-14 | 1,340 | 1,360 | 1,340 | 1,340 | 490,000 | 13,400 |
| 1995-08-11 | 1,370 | 1,370 | 1,340 | 1,340 | 1,177,000 | 13,400 |
| 1995-08-10 | 1,360 | 1,370 | 1,350 | 1,370 | 1,598,000 | 13,700 |
| 1995-08-09 | 1,350 | 1,360 | 1,350 | 1,360 | 946,000 | 13,600 |
| 1995-08-08 | 1,350 | 1,350 | 1,330 | 1,350 | 622,000 | 13,500 |
| 1995-08-07 | 1,350 | 1,360 | 1,340 | 1,350 | 833,000 | 13,500 |
| 1995-08-04 | 1,340 | 1,360 | 1,330 | 1,340 | 2,074,000 | 13,400 |
| 1995-08-03 | 1,320 | 1,380 | 1,320 | 1,350 | 5,624,000 | 13,500 |
| 1995-08-02 | 1,260 | 1,300 | 1,260 | 1,290 | 1,672,000 | 12,900 |
| 1995-08-01 | 1,280 | 1,290 | 1,260 | 1,270 | 875,000 | 12,700 |
| 1995-07-31 | 1,270 | 1,300 | 1,260 | 1,290 | 1,299,000 | 12,900 |
| 1995-07-28 | 1,270 | 1,270 | 1,250 | 1,260 | 1,447,000 | 12,600 |
| 1995-07-27 | 1,280 | 1,290 | 1,270 | 1,280 | 790,000 | 12,800 |
| 1995-07-26 | 1,270 | 1,290 | 1,250 | 1,290 | 1,066,000 | 12,900 |
| 1995-07-25 | 1,280 | 1,280 | 1,250 | 1,250 | 908,000 | 12,500 |
| 1995-07-24 | 1,280 | 1,290 | 1,250 | 1,280 | 1,067,000 | 12,800 |
| 1995-07-21 | 1,280 | 1,290 | 1,260 | 1,260 | 763,000 | 12,600 |
| 1995-07-20 | 1,250 | 1,280 | 1,240 | 1,280 | 1,581,000 | 12,800 |
| 1995-07-19 | 1,250 | 1,270 | 1,230 | 1,270 | 1,838,000 | 12,700 |
| 1995-07-18 | 1,320 | 1,320 | 1,270 | 1,280 | 2,118,000 | 12,800 |
| 1995-07-17 | 1,320 | 1,330 | 1,300 | 1,310 | 1,636,000 | 13,100 |
| 1995-07-14 | 1,340 | 1,340 | 1,310 | 1,320 | 1,876,000 | 13,200 |
| 1995-07-13 | 1,330 | 1,340 | 1,310 | 1,340 | 1,671,000 | 13,400 |
| 1995-07-12 | 1,330 | 1,340 | 1,310 | 1,320 | 2,518,000 | 13,200 |
| 1995-07-11 | 1,320 | 1,330 | 1,270 | 1,330 | 2,452,000 | 13,300 |
| 1995-07-10 | 1,320 | 1,350 | 1,310 | 1,330 | 5,545,000 | 13,300 |
| 1995-07-07 | 1,230 | 1,280 | 1,220 | 1,260 | 4,644,000 | 12,600 |
| 1995-07-06 | 1,150 | 1,220 | 1,140 | 1,220 | 2,940,000 | 12,200 |
| 1995-07-05 | 1,140 | 1,150 | 1,130 | 1,140 | 750,000 | 11,400 |
| 1995-07-04 | 1,130 | 1,150 | 1,130 | 1,140 | 1,019,000 | 11,400 |
| 1995-07-03 | 1,120 | 1,130 | 1,110 | 1,130 | 1,139,000 | 11,300 |
| 1995-06-30 | 1,130 | 1,140 | 1,120 | 1,120 | 1,495,000 | 11,200 |
| 1995-06-29 | 1,150 | 1,150 | 1,110 | 1,120 | 2,221,000 | 11,200 |
| 1995-06-28 | 1,120 | 1,120 | 1,100 | 1,110 | 1,118,000 | 11,100 |
| 1995-06-27 | 1,140 | 1,150 | 1,130 | 1,130 | 871,000 | 11,300 |
| 1995-06-26 | 1,150 | 1,150 | 1,130 | 1,140 | 1,201,000 | 11,400 |
| 1995-06-23 | 1,120 | 1,150 | 1,120 | 1,130 | 1,349,000 | 11,300 |
| 1995-06-22 | 1,120 | 1,130 | 1,100 | 1,120 | 1,212,000 | 11,200 |
| 1995-06-21 | 1,100 | 1,120 | 1,090 | 1,110 | 1,288,000 | 11,100 |
| 1995-06-20 | 1,110 | 1,120 | 1,090 | 1,090 | 1,067,000 | 10,900 |
| 1995-06-19 | 1,090 | 1,110 | 1,080 | 1,110 | 957,000 | 11,100 |
| 1995-06-16 | 1,110 | 1,120 | 1,070 | 1,080 | 1,941,000 | 10,800 |
| 1995-06-15 | 1,080 | 1,100 | 1,060 | 1,100 | 2,540,000 | 11,000 |
| 1995-06-14 | 1,060 | 1,080 | 1,060 | 1,080 | 1,581,000 | 10,800 |
| 1995-06-13 | 1,070 | 1,080 | 1,050 | 1,050 | 1,840,000 | 10,500 |
| 1995-06-12 | 1,080 | 1,090 | 1,060 | 1,060 | 1,753,000 | 10,600 |
| 1995-06-09 | 1,080 | 1,090 | 1,060 | 1,080 | 4,680,000 | 10,800 |
| 1995-06-08 | 1,120 | 1,120 | 1,090 | 1,100 | 2,633,000 | 11,000 |
| 1995-06-07 | 1,140 | 1,140 | 1,120 | 1,140 | 2,278,000 | 11,400 |
| 1995-06-06 | 1,190 | 1,200 | 1,150 | 1,160 | 1,215,000 | 11,600 |
| 1995-06-05 | 1,210 | 1,220 | 1,190 | 1,200 | 1,000,000 | 12,000 |
| 1995-06-02 | 1,200 | 1,220 | 1,190 | 1,210 | 1,379,000 | 12,100 |
| 1995-06-01 | 1,210 | 1,220 | 1,180 | 1,190 | 1,171,000 | 11,900 |
| 1995-05-31 | 1,230 | 1,230 | 1,180 | 1,200 | 1,974,000 | 12,000 |
| 1995-05-30 | 1,230 | 1,240 | 1,220 | 1,230 | 1,082,000 | 12,300 |
| 1995-05-29 | 1,200 | 1,230 | 1,190 | 1,220 | 1,248,000 | 12,200 |
| 1995-05-26 | 1,200 | 1,210 | 1,190 | 1,210 | 1,119,000 | 12,100 |
| 1995-05-25 | 1,230 | 1,240 | 1,200 | 1,210 | 1,308,000 | 12,100 |
| 1995-05-24 | 1,200 | 1,230 | 1,200 | 1,220 | 1,533,000 | 12,200 |
| 1995-05-23 | 1,210 | 1,220 | 1,190 | 1,200 | 1,744,000 | 12,000 |
| 1995-05-22 | 1,220 | 1,230 | 1,190 | 1,200 | 1,508,000 | 12,000 |
| 1995-05-19 | 1,240 | 1,250 | 1,230 | 1,230 | 2,081,000 | 12,300 |
| 1995-05-18 | 1,250 | 1,260 | 1,240 | 1,250 | 1,096,000 | 12,500 |
| 1995-05-17 | 1,240 | 1,260 | 1,230 | 1,260 | 1,478,000 | 12,600 |
| 1995-05-16 | 1,250 | 1,260 | 1,220 | 1,230 | 1,097,000 | 12,300 |
| 1995-05-15 | 1,230 | 1,260 | 1,220 | 1,260 | 2,155,000 | 12,600 |
| 1995-05-12 | 1,240 | 1,260 | 1,220 | 1,230 | 3,912,000 | 12,300 |
| 1995-05-11 | 1,280 | 1,280 | 1,210 | 1,220 | 3,664,000 | 12,200 |
| 1995-05-10 | 1,310 | 1,320 | 1,270 | 1,280 | 1,848,000 | 12,800 |
| 1995-05-09 | 1,340 | 1,340 | 1,300 | 1,320 | 1,523,000 | 13,200 |
| 1995-05-08 | 1,360 | 1,360 | 1,330 | 1,340 | 1,156,000 | 13,400 |
| 1995-05-02 | 1,360 | 1,360 | 1,340 | 1,360 | 1,054,000 | 13,600 |
| 1995-05-01 | 1,370 | 1,370 | 1,350 | 1,360 | 362,000 | 13,600 |
| 1995-04-28 | 1,380 | 1,390 | 1,360 | 1,380 | 479,000 | 13,800 |
| 1995-04-27 | 1,400 | 1,400 | 1,380 | 1,390 | 730,000 | 13,900 |
| 1995-04-26 | 1,390 | 1,400 | 1,370 | 1,380 | 1,107,000 | 13,800 |
| 1995-04-25 | 1,390 | 1,400 | 1,380 | 1,400 | 904,000 | 14,000 |
| 1995-04-24 | 1,400 | 1,410 | 1,380 | 1,390 | 714,000 | 13,900 |
| 1995-04-21 | 1,390 | 1,410 | 1,380 | 1,410 | 1,403,000 | 14,100 |
| 1995-04-20 | 1,360 | 1,380 | 1,360 | 1,370 | 1,365,000 | 13,700 |
| 1995-04-19 | 1,350 | 1,360 | 1,330 | 1,350 | 684,000 | 13,500 |
| 1995-04-18 | 1,360 | 1,370 | 1,350 | 1,360 | 598,000 | 13,600 |
| 1995-04-17 | 1,330 | 1,360 | 1,320 | 1,360 | 1,111,000 | 13,600 |
| 1995-04-14 | 1,360 | 1,370 | 1,330 | 1,330 | 1,485,000 | 13,300 |
| 1995-04-13 | 1,370 | 1,390 | 1,350 | 1,370 | 1,205,000 | 13,700 |
| 1995-04-12 | 1,370 | 1,380 | 1,370 | 1,380 | 636,000 | 13,800 |
| 1995-04-11 | 1,370 | 1,380 | 1,360 | 1,370 | 858,000 | 13,700 |
| 1995-04-10 | 1,360 | 1,370 | 1,350 | 1,360 | 1,560,000 | 13,600 |
| 1995-04-07 | 1,360 | 1,370 | 1,340 | 1,350 | 1,608,000 | 13,500 |
| 1995-04-06 | 1,370 | 1,380 | 1,360 | 1,380 | 735,000 | 13,800 |
| 1995-04-05 | 1,380 | 1,390 | 1,360 | 1,370 | 1,105,000 | 13,700 |
| 1995-04-04 | 1,360 | 1,370 | 1,330 | 1,360 | 2,502,000 | 13,600 |
| 1995-04-03 | 1,380 | 1,380 | 1,340 | 1,350 | 1,459,000 | 13,500 |
| 1995-03-31 | 1,450 | 1,460 | 1,380 | 1,410 | 2,175,000 | 14,100 |
| 1995-03-30 | 1,380 | 1,460 | 1,370 | 1,420 | 1,384,000 | 14,200 |
| 1995-03-29 | 1,400 | 1,410 | 1,380 | 1,380 | 996,000 | 13,800 |
| 1995-03-28 | 1,370 | 1,420 | 1,370 | 1,410 | 1,521,000 | 14,100 |
| 1995-03-27 | 1,380 | 1,380 | 1,360 | 1,360 | 788,000 | 13,600 |
| 1995-03-24 | 1,340 | 1,360 | 1,320 | 1,360 | 983,000 | 13,600 |
| 1995-03-23 | 1,320 | 1,360 | 1,310 | 1,360 | 1,527,000 | 13,600 |
| 1995-03-22 | 1,360 | 1,360 | 1,320 | 1,320 | 1,482,000 | 13,200 |
| 1995-03-20 | 1,350 | 1,370 | 1,350 | 1,360 | 1,094,000 | 13,600 |
| 1995-03-17 | 1,390 | 1,400 | 1,370 | 1,380 | 1,217,000 | 13,800 |
| 1995-03-16 | 1,400 | 1,400 | 1,370 | 1,380 | 976,000 | 13,800 |
| 1995-03-15 | 1,380 | 1,420 | 1,370 | 1,410 | 1,544,000 | 14,100 |
| 1995-03-14 | 1,370 | 1,380 | 1,350 | 1,370 | 1,050,000 | 13,700 |
| 1995-03-13 | 1,410 | 1,410 | 1,350 | 1,380 | 1,809,000 | 13,800 |
| 1995-03-10 | 1,410 | 1,430 | 1,390 | 1,410 | 3,671,000 | 14,100 |
| 1995-03-09 | 1,420 | 1,420 | 1,400 | 1,410 | 1,201,000 | 14,100 |
| 1995-03-08 | 1,410 | 1,430 | 1,390 | 1,400 | 1,876,000 | 14,000 |
| 1995-03-07 | 1,450 | 1,460 | 1,430 | 1,430 | 923,000 | 14,300 |
| 1995-03-06 | 1,440 | 1,470 | 1,430 | 1,460 | 1,430,000 | 14,600 |
| 1995-03-03 | 1,410 | 1,470 | 1,400 | 1,450 | 2,414,000 | 14,500 |
| 1995-03-02 | 1,410 | 1,430 | 1,400 | 1,420 | 2,362,000 | 14,200 |
| 1995-03-01 | 1,370 | 1,380 | 1,340 | 1,350 | 2,676,000 | 13,500 |
| 1995-02-28 | 1,350 | 1,380 | 1,340 | 1,380 | 2,072,000 | 13,800 |
| 1995-02-27 | 1,330 | 1,350 | 1,300 | 1,310 | 3,560,000 | 13,100 |
| 1995-02-24 | 1,420 | 1,420 | 1,370 | 1,370 | 1,552,000 | 13,700 |
| 1995-02-23 | 1,430 | 1,440 | 1,390 | 1,410 | 2,216,000 | 14,100 |
| 1995-02-22 | 1,430 | 1,470 | 1,430 | 1,450 | 2,103,000 | 14,500 |
| 1995-02-21 | 1,400 | 1,420 | 1,390 | 1,410 | 1,160,000 | 14,100 |
| 1995-02-20 | 1,410 | 1,420 | 1,390 | 1,390 | 1,118,000 | 13,900 |
| 1995-02-17 | 1,370 | 1,430 | 1,360 | 1,410 | 3,331,000 | 14,100 |
| 1995-02-16 | 1,440 | 1,450 | 1,390 | 1,400 | 1,989,000 | 14,000 |
| 1995-02-15 | 1,460 | 1,470 | 1,440 | 1,450 | 1,188,000 | 14,500 |
| 1995-02-14 | 1,480 | 1,480 | 1,460 | 1,470 | 842,000 | 14,700 |
| 1995-02-13 | 1,500 | 1,500 | 1,480 | 1,490 | 746,000 | 14,900 |
| 1995-02-10 | 1,470 | 1,490 | 1,460 | 1,490 | 1,488,000 | 14,900 |
| 1995-02-09 | 1,480 | 1,500 | 1,470 | 1,470 | 1,290,000 | 14,700 |
| 1995-02-08 | 1,520 | 1,520 | 1,480 | 1,500 | 2,088,000 | 15,000 |
| 1995-02-07 | 1,530 | 1,530 | 1,520 | 1,530 | 1,068,000 | 15,300 |
| 1995-02-06 | 1,530 | 1,540 | 1,520 | 1,540 | 1,071,000 | 15,400 |
| 1995-02-03 | 1,490 | 1,500 | 1,480 | 1,500 | 1,062,000 | 15,000 |
| 1995-02-02 | 1,470 | 1,480 | 1,440 | 1,470 | 2,405,000 | 14,700 |
| 1995-02-01 | 1,460 | 1,510 | 1,450 | 1,470 | 2,896,000 | 14,700 |
| 1995-01-31 | 1,530 | 1,540 | 1,450 | 1,460 | 3,126,000 | 14,600 |
| 1995-01-30 | 1,520 | 1,540 | 1,520 | 1,530 | 1,584,000 | 15,300 |
| 1995-01-27 | 1,570 | 1,570 | 1,500 | 1,530 | 2,779,000 | 15,300 |
| 1995-01-26 | 1,560 | 1,580 | 1,560 | 1,570 | 1,228,000 | 15,700 |
| 1995-01-25 | 1,550 | 1,590 | 1,550 | 1,560 | 1,715,000 | 15,600 |
| 1995-01-24 | 1,520 | 1,550 | 1,520 | 1,540 | 1,584,000 | 15,400 |
| 1995-01-23 | 1,550 | 1,560 | 1,510 | 1,510 | 2,163,000 | 15,100 |
| 1995-01-20 | 1,560 | 1,590 | 1,530 | 1,550 | 2,836,000 | 15,500 |
| 1995-01-19 | 1,610 | 1,620 | 1,560 | 1,580 | 2,636,000 | 15,800 |
| 1995-01-18 | 1,660 | 1,680 | 1,620 | 1,620 | 1,821,000 | 16,200 |
| 1995-01-17 | 1,680 | 1,690 | 1,660 | 1,670 | 1,109,000 | 16,700 |
| 1995-01-13 | 1,710 | 1,710 | 1,680 | 1,690 | 1,962,000 | 16,900 |
| 1995-01-12 | 1,740 | 1,740 | 1,710 | 1,730 | 1,060,000 | 17,300 |
| 1995-01-11 | 1,750 | 1,750 | 1,740 | 1,750 | 477,000 | 17,500 |
| 1995-01-10 | 1,740 | 1,750 | 1,740 | 1,750 | 962,000 | 17,500 |
| 1995-01-09 | 1,750 | 1,750 | 1,740 | 1,740 | 425,000 | 17,400 |
| 1995-01-06 | 1,750 | 1,760 | 1,730 | 1,750 | 1,033,000 | 17,500 |
| 1995-01-05 | 1,800 | 1,810 | 1,760 | 1,770 | 1,809,000 | 17,700 |
| 1995-01-04 | 1,800 | 1,820 | 1,800 | 1,810 | 1,020,000 | 18,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株
