6758 ソニーグループ(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 | 6,120 | 6,230 | 6,100 | 6,190 | 896,300 | 3,095 |
| 1995-12-28 | 6,120 | 6,210 | 6,080 | 6,150 | 1,425,000 | 3,075 |
| 1995-12-27 | 6,020 | 6,140 | 6,000 | 6,130 | 1,391,900 | 3,065 |
| 1995-12-26 | 5,940 | 5,980 | 5,890 | 5,980 | 304,300 | 2,990 |
| 1995-12-25 | 6,000 | 6,000 | 5,930 | 5,950 | 399,800 | 2,975 |
| 1995-12-22 | 5,910 | 6,010 | 5,890 | 6,000 | 2,679,000 | 3,000 |
| 1995-12-21 | 5,610 | 5,820 | 5,600 | 5,810 | 762,500 | 2,905 |
| 1995-12-20 | 5,620 | 5,640 | 5,580 | 5,590 | 613,300 | 2,795 |
| 1995-12-19 | 5,530 | 5,620 | 5,500 | 5,580 | 664,000 | 2,790 |
| 1995-12-18 | 5,630 | 5,710 | 5,630 | 5,660 | 315,100 | 2,830 |
| 1995-12-15 | 5,770 | 5,780 | 5,620 | 5,670 | 496,200 | 2,835 |
| 1995-12-14 | 5,840 | 5,840 | 5,780 | 5,800 | 571,200 | 2,900 |
| 1995-12-13 | 5,850 | 5,890 | 5,780 | 5,790 | 1,109,000 | 2,895 |
| 1995-12-12 | 5,750 | 5,830 | 5,750 | 5,810 | 1,028,000 | 2,905 |
| 1995-12-11 | 5,800 | 5,800 | 5,720 | 5,740 | 589,700 | 2,870 |
| 1995-12-08 | 5,800 | 5,810 | 5,710 | 5,780 | 2,958,900 | 2,890 |
| 1995-12-07 | 5,720 | 5,850 | 5,670 | 5,810 | 1,834,800 | 2,905 |
| 1995-12-06 | 5,500 | 5,620 | 5,500 | 5,620 | 1,186,600 | 2,810 |
| 1995-12-05 | 5,560 | 5,570 | 5,500 | 5,500 | 661,400 | 2,750 |
| 1995-12-04 | 5,550 | 5,590 | 5,520 | 5,550 | 1,406,600 | 2,775 |
| 1995-12-01 | 5,500 | 5,530 | 5,450 | 5,500 | 1,275,800 | 2,750 |
| 1995-11-30 | 5,450 | 5,480 | 5,400 | 5,400 | 762,000 | 2,700 |
| 1995-11-29 | 5,400 | 5,480 | 5,400 | 5,400 | 1,114,100 | 2,700 |
| 1995-11-28 | 5,370 | 5,390 | 5,330 | 5,350 | 1,069,200 | 2,675 |
| 1995-11-27 | 5,200 | 5,300 | 5,200 | 5,290 | 851,500 | 2,645 |
| 1995-11-24 | 5,190 | 5,190 | 5,170 | 5,190 | 343,600 | 2,595 |
| 1995-11-22 | 5,130 | 5,180 | 5,120 | 5,150 | 462,500 | 2,575 |
| 1995-11-21 | 5,170 | 5,180 | 5,110 | 5,150 | 387,600 | 2,575 |
| 1995-11-20 | 5,070 | 5,160 | 5,070 | 5,150 | 802,000 | 2,575 |
| 1995-11-17 | 5,070 | 5,090 | 5,010 | 5,040 | 619,200 | 2,520 |
| 1995-11-16 | 4,900 | 5,000 | 4,880 | 5,000 | 658,900 | 2,500 |
| 1995-11-15 | 4,920 | 4,950 | 4,850 | 4,860 | 589,500 | 2,430 |
| 1995-11-14 | 5,000 | 5,040 | 4,930 | 4,950 | 885,700 | 2,475 |
| 1995-11-13 | 4,950 | 4,990 | 4,930 | 4,950 | 700,300 | 2,475 |
| 1995-11-10 | 4,940 | 4,950 | 4,850 | 4,900 | 1,256,700 | 2,450 |
| 1995-11-09 | 4,710 | 4,800 | 4,710 | 4,740 | 531,400 | 2,370 |
| 1995-11-08 | 4,720 | 4,750 | 4,660 | 4,660 | 594,000 | 2,330 |
| 1995-11-07 | 4,830 | 4,850 | 4,810 | 4,820 | 430,900 | 2,410 |
| 1995-11-06 | 4,850 | 4,910 | 4,770 | 4,830 | 644,000 | 2,415 |
| 1995-11-02 | 4,730 | 4,870 | 4,730 | 4,870 | 1,135,100 | 2,435 |
| 1995-11-01 | 4,610 | 4,690 | 4,590 | 4,680 | 1,249,000 | 2,340 |
| 1995-10-31 | 4,720 | 4,730 | 4,570 | 4,600 | 1,381,200 | 2,300 |
| 1995-10-30 | 4,760 | 4,760 | 4,690 | 4,740 | 891,900 | 2,370 |
| 1995-10-27 | 4,810 | 4,870 | 4,750 | 4,750 | 1,068,500 | 2,375 |
| 1995-10-26 | 5,110 | 5,110 | 4,920 | 4,940 | 987,100 | 2,470 |
| 1995-10-25 | 5,100 | 5,110 | 5,050 | 5,090 | 948,000 | 2,545 |
| 1995-10-24 | 5,150 | 5,160 | 5,050 | 5,080 | 766,300 | 2,540 |
| 1995-10-23 | 5,170 | 5,210 | 5,150 | 5,200 | 372,400 | 2,600 |
| 1995-10-20 | 5,200 | 5,230 | 5,170 | 5,200 | 515,400 | 2,600 |
| 1995-10-19 | 5,140 | 5,210 | 5,120 | 5,170 | 304,900 | 2,585 |
| 1995-10-18 | 5,120 | 5,150 | 5,050 | 5,140 | 439,800 | 2,570 |
| 1995-10-17 | 5,140 | 5,190 | 5,050 | 5,070 | 357,100 | 2,535 |
| 1995-10-16 | 5,130 | 5,200 | 5,120 | 5,150 | 247,700 | 2,575 |
| 1995-10-13 | 5,050 | 5,170 | 5,030 | 5,060 | 537,400 | 2,530 |
| 1995-10-12 | 5,180 | 5,180 | 5,080 | 5,100 | 350,300 | 2,550 |
| 1995-10-11 | 5,150 | 5,150 | 5,050 | 5,080 | 417,400 | 2,540 |
| 1995-10-09 | 5,320 | 5,320 | 5,200 | 5,200 | 392,200 | 2,600 |
| 1995-10-06 | 5,220 | 5,330 | 5,200 | 5,320 | 540,900 | 2,660 |
| 1995-10-05 | 5,180 | 5,240 | 5,130 | 5,240 | 289,100 | 2,620 |
| 1995-10-04 | 5,230 | 5,250 | 5,150 | 5,180 | 450,300 | 2,590 |
| 1995-10-03 | 5,120 | 5,240 | 5,100 | 5,240 | 365,900 | 2,620 |
| 1995-10-02 | 5,150 | 5,160 | 5,030 | 5,120 | 546,600 | 2,560 |
| 1995-09-29 | 5,180 | 5,240 | 5,110 | 5,140 | 493,100 | 2,570 |
| 1995-09-28 | 5,150 | 5,200 | 5,100 | 5,120 | 584,000 | 2,560 |
| 1995-09-27 | 5,160 | 5,250 | 5,090 | 5,250 | 722,500 | 2,625 |
| 1995-09-26 | 5,170 | 5,230 | 5,140 | 5,220 | 825,500 | 2,610 |
| 1995-09-25 | 5,250 | 5,270 | 5,150 | 5,170 | 592,900 | 2,585 |
| 1995-09-22 | 5,220 | 5,330 | 5,220 | 5,250 | 643,200 | 2,625 |
| 1995-09-21 | 5,300 | 5,400 | 5,280 | 5,370 | 580,800 | 2,685 |
| 1995-09-20 | 5,450 | 5,450 | 5,300 | 5,340 | 597,100 | 2,670 |
| 1995-09-19 | 5,350 | 5,390 | 5,320 | 5,350 | 650,300 | 2,675 |
| 1995-09-18 | 5,380 | 5,440 | 5,340 | 5,400 | 812,700 | 2,700 |
| 1995-09-14 | 5,400 | 5,400 | 5,350 | 5,350 | 694,800 | 2,675 |
| 1995-09-13 | 5,290 | 5,360 | 5,280 | 5,320 | 736,700 | 2,660 |
| 1995-09-12 | 5,290 | 5,310 | 5,230 | 5,250 | 553,900 | 2,625 |
| 1995-09-11 | 5,290 | 5,350 | 5,150 | 5,210 | 801,600 | 2,605 |
| 1995-09-08 | 5,550 | 5,550 | 5,270 | 5,310 | 3,603,400 | 2,655 |
| 1995-09-07 | 5,400 | 5,400 | 5,230 | 5,250 | 488,200 | 2,625 |
| 1995-09-06 | 5,320 | 5,430 | 5,320 | 5,370 | 709,500 | 2,685 |
| 1995-09-05 | 5,320 | 5,380 | 5,250 | 5,320 | 775,400 | 2,660 |
| 1995-09-04 | 5,320 | 5,350 | 5,260 | 5,290 | 558,600 | 2,645 |
| 1995-09-01 | 5,300 | 5,320 | 5,280 | 5,320 | 693,800 | 2,660 |
| 1995-08-31 | 5,300 | 5,390 | 5,280 | 5,340 | 691,600 | 2,670 |
| 1995-08-30 | 5,320 | 5,320 | 5,230 | 5,270 | 387,000 | 2,635 |
| 1995-08-29 | 5,200 | 5,250 | 5,160 | 5,220 | 368,400 | 2,610 |
| 1995-08-28 | 5,150 | 5,180 | 5,080 | 5,170 | 372,900 | 2,585 |
| 1995-08-25 | 5,250 | 5,260 | 5,120 | 5,170 | 383,200 | 2,585 |
| 1995-08-24 | 5,110 | 5,350 | 5,110 | 5,350 | 460,900 | 2,675 |
| 1995-08-23 | 5,350 | 5,370 | 5,150 | 5,160 | 284,200 | 2,580 |
| 1995-08-22 | 5,290 | 5,400 | 5,290 | 5,350 | 374,000 | 2,675 |
| 1995-08-21 | 5,370 | 5,410 | 5,280 | 5,290 | 387,500 | 2,645 |
| 1995-08-18 | 5,400 | 5,500 | 5,310 | 5,420 | 618,800 | 2,710 |
| 1995-08-17 | 5,430 | 5,540 | 5,420 | 5,420 | 883,200 | 2,710 |
| 1995-08-16 | 5,600 | 5,630 | 5,380 | 5,400 | 1,699,500 | 2,700 |
| 1995-08-15 | 5,200 | 5,350 | 5,140 | 5,350 | 662,400 | 2,675 |
| 1995-08-14 | 5,260 | 5,290 | 5,210 | 5,210 | 538,300 | 2,605 |
| 1995-08-11 | 5,290 | 5,300 | 5,190 | 5,280 | 1,180,900 | 2,640 |
| 1995-08-10 | 5,150 | 5,240 | 5,060 | 5,100 | 1,021,500 | 2,550 |
| 1995-08-09 | 5,260 | 5,320 | 5,170 | 5,200 | 1,044,600 | 2,600 |
| 1995-08-08 | 5,290 | 5,340 | 5,140 | 5,320 | 1,156,600 | 2,660 |
| 1995-08-07 | 5,390 | 5,420 | 5,220 | 5,260 | 1,041,100 | 2,630 |
| 1995-08-04 | 5,350 | 5,440 | 5,250 | 5,290 | 2,292,900 | 2,645 |
| 1995-08-03 | 5,020 | 5,370 | 5,000 | 5,350 | 4,156,500 | 2,675 |
| 1995-08-02 | 4,740 | 4,910 | 4,720 | 4,870 | 1,102,300 | 2,435 |
| 1995-08-01 | 4,720 | 4,770 | 4,710 | 4,760 | 238,100 | 2,380 |
| 1995-07-31 | 4,780 | 4,840 | 4,770 | 4,770 | 442,100 | 2,385 |
| 1995-07-28 | 4,780 | 4,830 | 4,740 | 4,800 | 650,300 | 2,400 |
| 1995-07-27 | 4,730 | 4,860 | 4,720 | 4,840 | 614,800 | 2,420 |
| 1995-07-26 | 4,720 | 4,750 | 4,700 | 4,750 | 598,500 | 2,375 |
| 1995-07-25 | 4,800 | 4,800 | 4,690 | 4,690 | 604,400 | 2,345 |
| 1995-07-24 | 4,800 | 4,820 | 4,760 | 4,810 | 487,000 | 2,405 |
| 1995-07-21 | 4,800 | 4,800 | 4,710 | 4,780 | 754,100 | 2,390 |
| 1995-07-20 | 4,670 | 4,720 | 4,620 | 4,720 | 660,900 | 2,360 |
| 1995-07-19 | 4,760 | 4,790 | 4,650 | 4,740 | 933,700 | 2,370 |
| 1995-07-18 | 4,900 | 4,940 | 4,850 | 4,860 | 1,898,800 | 2,430 |
| 1995-07-17 | 4,750 | 4,850 | 4,750 | 4,800 | 688,400 | 2,400 |
| 1995-07-14 | 4,730 | 4,820 | 4,700 | 4,750 | 1,401,800 | 2,375 |
| 1995-07-13 | 4,720 | 4,730 | 4,660 | 4,680 | 604,500 | 2,340 |
| 1995-07-12 | 4,650 | 4,760 | 4,610 | 4,720 | 1,226,300 | 2,360 |
| 1995-07-11 | 4,600 | 4,650 | 4,520 | 4,640 | 1,039,700 | 2,320 |
| 1995-07-10 | 4,520 | 4,670 | 4,500 | 4,610 | 2,851,000 | 2,305 |
| 1995-07-07 | 4,250 | 4,360 | 4,230 | 4,320 | 2,062,800 | 2,160 |
| 1995-07-06 | 4,170 | 4,200 | 4,120 | 4,190 | 705,100 | 2,095 |
| 1995-07-05 | 4,120 | 4,150 | 4,070 | 4,140 | 396,500 | 2,070 |
| 1995-07-04 | 4,090 | 4,130 | 4,060 | 4,110 | 446,200 | 2,055 |
| 1995-07-03 | 4,090 | 4,100 | 4,010 | 4,100 | 538,400 | 2,050 |
| 1995-06-30 | 4,110 | 4,130 | 4,060 | 4,070 | 694,800 | 2,035 |
| 1995-06-29 | 4,150 | 4,180 | 3,960 | 4,060 | 1,272,100 | 2,030 |
| 1995-06-28 | 4,010 | 4,090 | 3,980 | 4,050 | 463,200 | 2,025 |
| 1995-06-27 | 4,140 | 4,160 | 4,060 | 4,060 | 448,900 | 2,030 |
| 1995-06-26 | 4,180 | 4,190 | 4,130 | 4,170 | 561,400 | 2,085 |
| 1995-06-23 | 4,130 | 4,150 | 4,110 | 4,130 | 482,400 | 2,065 |
| 1995-06-22 | 4,090 | 4,110 | 4,070 | 4,100 | 684,300 | 2,050 |
| 1995-06-21 | 3,950 | 4,040 | 3,930 | 4,040 | 837,400 | 2,020 |
| 1995-06-20 | 3,930 | 3,960 | 3,870 | 3,940 | 509,100 | 1,970 |
| 1995-06-19 | 3,890 | 3,960 | 3,880 | 3,880 | 487,900 | 1,940 |
| 1995-06-16 | 3,990 | 3,990 | 3,850 | 3,850 | 559,200 | 1,925 |
| 1995-06-15 | 3,800 | 3,960 | 3,730 | 3,950 | 943,300 | 1,975 |
| 1995-06-14 | 3,780 | 3,870 | 3,770 | 3,840 | 1,238,100 | 1,920 |
| 1995-06-13 | 4,020 | 4,040 | 3,800 | 3,800 | 1,292,700 | 1,900 |
| 1995-06-12 | 4,070 | 4,070 | 4,000 | 4,020 | 652,700 | 2,010 |
| 1995-06-09 | 4,040 | 4,090 | 4,020 | 4,060 | 2,123,300 | 2,030 |
| 1995-06-08 | 4,140 | 4,170 | 4,100 | 4,140 | 321,500 | 2,070 |
| 1995-06-07 | 4,110 | 4,180 | 4,110 | 4,180 | 312,900 | 2,090 |
| 1995-06-06 | 4,200 | 4,200 | 4,100 | 4,120 | 244,800 | 2,060 |
| 1995-06-05 | 4,230 | 4,240 | 4,190 | 4,220 | 287,900 | 2,110 |
| 1995-06-02 | 4,200 | 4,270 | 4,180 | 4,230 | 1,033,800 | 2,115 |
| 1995-06-01 | 4,120 | 4,200 | 4,090 | 4,160 | 903,800 | 2,080 |
| 1995-05-31 | 4,090 | 4,120 | 4,020 | 4,080 | 759,400 | 2,040 |
| 1995-05-30 | 4,060 | 4,100 | 4,050 | 4,070 | 297,200 | 2,035 |
| 1995-05-29 | 4,000 | 4,070 | 4,000 | 4,060 | 363,400 | 2,030 |
| 1995-05-26 | 4,030 | 4,130 | 4,010 | 4,100 | 404,200 | 2,050 |
| 1995-05-25 | 4,170 | 4,180 | 4,030 | 4,030 | 728,300 | 2,015 |
| 1995-05-24 | 4,120 | 4,170 | 4,110 | 4,170 | 520,100 | 2,085 |
| 1995-05-23 | 4,140 | 4,150 | 4,100 | 4,120 | 597,600 | 2,060 |
| 1995-05-22 | 4,190 | 4,210 | 4,130 | 4,140 | 273,500 | 2,070 |
| 1995-05-19 | 4,110 | 4,230 | 4,100 | 4,200 | 626,300 | 2,100 |
| 1995-05-18 | 4,270 | 4,280 | 4,170 | 4,200 | 558,100 | 2,100 |
| 1995-05-17 | 4,270 | 4,270 | 4,230 | 4,250 | 437,500 | 2,125 |
| 1995-05-16 | 4,230 | 4,260 | 4,220 | 4,220 | 332,300 | 2,110 |
| 1995-05-15 | 4,140 | 4,260 | 4,110 | 4,260 | 614,100 | 2,130 |
| 1995-05-12 | 4,130 | 4,160 | 4,110 | 4,110 | 1,161,800 | 2,055 |
| 1995-05-11 | 4,140 | 4,140 | 4,050 | 4,080 | 1,045,500 | 2,040 |
| 1995-05-10 | 4,160 | 4,180 | 4,090 | 4,100 | 592,500 | 2,050 |
| 1995-05-09 | 4,210 | 4,230 | 4,150 | 4,170 | 377,500 | 2,085 |
| 1995-05-08 | 4,320 | 4,320 | 4,210 | 4,210 | 411,000 | 2,105 |
| 1995-05-02 | 4,260 | 4,300 | 4,240 | 4,300 | 511,100 | 2,150 |
| 1995-05-01 | 4,260 | 4,280 | 4,230 | 4,250 | 298,000 | 2,125 |
| 1995-04-28 | 4,230 | 4,270 | 4,210 | 4,240 | 513,800 | 2,120 |
| 1995-04-27 | 4,270 | 4,270 | 4,220 | 4,220 | 298,600 | 2,110 |
| 1995-04-26 | 4,250 | 4,290 | 4,180 | 4,200 | 473,200 | 2,100 |
| 1995-04-25 | 4,250 | 4,300 | 4,240 | 4,290 | 559,900 | 2,145 |
| 1995-04-24 | 4,280 | 4,300 | 4,170 | 4,200 | 216,500 | 2,100 |
| 1995-04-21 | 4,290 | 4,320 | 4,280 | 4,300 | 670,800 | 2,150 |
| 1995-04-20 | 4,180 | 4,290 | 4,160 | 4,260 | 715,400 | 2,130 |
| 1995-04-19 | 4,110 | 4,160 | 4,090 | 4,130 | 871,200 | 2,065 |
| 1995-04-18 | 4,150 | 4,180 | 4,140 | 4,160 | 404,300 | 2,080 |
| 1995-04-17 | 4,060 | 4,150 | 4,050 | 4,150 | 406,500 | 2,075 |
| 1995-04-14 | 4,210 | 4,240 | 4,110 | 4,110 | 786,100 | 2,055 |
| 1995-04-13 | 4,290 | 4,320 | 4,230 | 4,260 | 418,500 | 2,130 |
| 1995-04-12 | 4,250 | 4,320 | 4,240 | 4,300 | 728,200 | 2,150 |
| 1995-04-11 | 4,200 | 4,250 | 4,180 | 4,250 | 742,000 | 2,125 |
| 1995-04-10 | 4,120 | 4,220 | 4,060 | 4,150 | 826,900 | 2,075 |
| 1995-04-07 | 4,110 | 4,140 | 4,080 | 4,130 | 848,100 | 2,065 |
| 1995-04-06 | 4,130 | 4,200 | 4,120 | 4,150 | 519,300 | 2,075 |
| 1995-04-05 | 4,180 | 4,220 | 4,130 | 4,180 | 540,400 | 2,090 |
| 1995-04-04 | 4,180 | 4,240 | 4,050 | 4,210 | 1,175,300 | 2,105 |
| 1995-04-03 | 4,200 | 4,220 | 4,080 | 4,100 | 912,900 | 2,050 |
| 1995-03-31 | 4,420 | 4,430 | 4,310 | 4,350 | 789,900 | 2,175 |
| 1995-03-30 | 4,270 | 4,420 | 4,270 | 4,320 | 366,200 | 2,160 |
| 1995-03-29 | 4,430 | 4,430 | 4,350 | 4,370 | 675,700 | 2,185 |
| 1995-03-28 | 4,330 | 4,400 | 4,330 | 4,380 | 742,300 | 2,190 |
| 1995-03-27 | 4,170 | 4,310 | 4,170 | 4,300 | 586,900 | 2,150 |
| 1995-03-24 | 4,020 | 4,100 | 3,990 | 4,070 | 1,124,900 | 2,035 |
| 1995-03-23 | 4,050 | 4,090 | 4,030 | 4,060 | 728,000 | 2,030 |
| 1995-03-22 | 4,100 | 4,150 | 4,060 | 4,090 | 371,100 | 2,045 |
| 1995-03-20 | 4,050 | 4,100 | 4,030 | 4,100 | 366,100 | 2,050 |
| 1995-03-17 | 4,140 | 4,150 | 4,060 | 4,080 | 499,100 | 2,040 |
| 1995-03-16 | 4,150 | 4,200 | 4,110 | 4,110 | 473,100 | 2,055 |
| 1995-03-15 | 4,100 | 4,210 | 4,100 | 4,200 | 826,600 | 2,100 |
| 1995-03-14 | 4,160 | 4,180 | 4,070 | 4,130 | 1,064,600 | 2,065 |
| 1995-03-13 | 4,200 | 4,240 | 4,120 | 4,240 | 743,400 | 2,120 |
| 1995-03-10 | 4,190 | 4,250 | 4,150 | 4,200 | 2,205,800 | 2,100 |
| 1995-03-09 | 4,260 | 4,290 | 4,220 | 4,220 | 866,900 | 2,110 |
| 1995-03-08 | 4,280 | 4,310 | 4,220 | 4,290 | 1,043,000 | 2,145 |
| 1995-03-07 | 4,430 | 4,430 | 4,350 | 4,360 | 575,700 | 2,180 |
| 1995-03-06 | 4,380 | 4,440 | 4,360 | 4,390 | 538,700 | 2,195 |
| 1995-03-03 | 4,400 | 4,520 | 4,370 | 4,450 | 937,600 | 2,225 |
| 1995-03-02 | 4,430 | 4,500 | 4,380 | 4,500 | 1,359,300 | 2,250 |
| 1995-03-01 | 4,240 | 4,270 | 4,150 | 4,230 | 1,108,400 | 2,115 |
| 1995-02-28 | 4,180 | 4,250 | 4,150 | 4,200 | 994,200 | 2,100 |
| 1995-02-27 | 4,120 | 4,150 | 3,990 | 4,030 | 2,082,600 | 2,015 |
| 1995-02-24 | 4,410 | 4,420 | 4,260 | 4,270 | 1,346,800 | 2,135 |
| 1995-02-23 | 4,460 | 4,460 | 4,380 | 4,440 | 722,700 | 2,220 |
| 1995-02-22 | 4,480 | 4,520 | 4,450 | 4,450 | 676,500 | 2,225 |
| 1995-02-21 | 4,410 | 4,480 | 4,410 | 4,430 | 526,100 | 2,215 |
| 1995-02-20 | 4,420 | 4,500 | 4,400 | 4,400 | 539,200 | 2,200 |
| 1995-02-17 | 4,350 | 4,490 | 4,300 | 4,400 | 1,840,400 | 2,200 |
| 1995-02-16 | 4,420 | 4,430 | 4,350 | 4,380 | 1,155,400 | 2,190 |
| 1995-02-15 | 4,650 | 4,650 | 4,550 | 4,570 | 756,600 | 2,285 |
| 1995-02-14 | 4,700 | 4,720 | 4,680 | 4,700 | 393,500 | 2,350 |
| 1995-02-13 | 4,800 | 4,810 | 4,710 | 4,720 | 648,800 | 2,360 |
| 1995-02-10 | 4,740 | 4,780 | 4,730 | 4,770 | 690,800 | 2,385 |
| 1995-02-09 | 4,740 | 4,790 | 4,710 | 4,720 | 639,000 | 2,360 |
| 1995-02-08 | 4,680 | 4,740 | 4,660 | 4,720 | 667,100 | 2,360 |
| 1995-02-07 | 4,690 | 4,690 | 4,650 | 4,650 | 544,900 | 2,325 |
| 1995-02-06 | 4,680 | 4,690 | 4,610 | 4,620 | 564,800 | 2,310 |
| 1995-02-03 | 4,630 | 4,640 | 4,590 | 4,620 | 636,100 | 2,310 |
| 1995-02-02 | 4,650 | 4,660 | 4,540 | 4,640 | 1,296,900 | 2,320 |
| 1995-02-01 | 4,640 | 4,790 | 4,620 | 4,700 | 1,128,700 | 2,350 |
| 1995-01-31 | 4,850 | 4,850 | 4,570 | 4,590 | 952,800 | 2,295 |
| 1995-01-30 | 4,840 | 4,900 | 4,800 | 4,810 | 699,200 | 2,405 |
| 1995-01-27 | 4,850 | 4,880 | 4,750 | 4,800 | 798,500 | 2,400 |
| 1995-01-26 | 4,930 | 4,960 | 4,820 | 4,890 | 860,300 | 2,445 |
| 1995-01-25 | 5,020 | 5,040 | 4,920 | 4,920 | 795,900 | 2,460 |
| 1995-01-24 | 4,920 | 5,040 | 4,910 | 5,000 | 827,900 | 2,500 |
| 1995-01-23 | 5,040 | 5,080 | 4,910 | 4,910 | 1,329,000 | 2,455 |
| 1995-01-20 | 5,120 | 5,150 | 5,020 | 5,040 | 1,213,100 | 2,520 |
| 1995-01-19 | 5,240 | 5,270 | 5,120 | 5,120 | 615,400 | 2,560 |
| 1995-01-18 | 5,240 | 5,290 | 5,230 | 5,240 | 376,100 | 2,620 |
| 1995-01-17 | 5,350 | 5,390 | 5,150 | 5,170 | 714,500 | 2,585 |
| 1995-01-13 | 5,490 | 5,490 | 5,380 | 5,390 | 728,100 | 2,695 |
| 1995-01-12 | 5,570 | 5,570 | 5,460 | 5,480 | 281,400 | 2,740 |
| 1995-01-11 | 5,580 | 5,610 | 5,550 | 5,550 | 393,400 | 2,775 |
| 1995-01-10 | 5,550 | 5,580 | 5,530 | 5,550 | 420,700 | 2,775 |
| 1995-01-09 | 5,610 | 5,620 | 5,590 | 5,600 | 254,700 | 2,800 |
| 1995-01-06 | 5,650 | 5,650 | 5,580 | 5,630 | 190,700 | 2,815 |
| 1995-01-05 | 5,680 | 5,690 | 5,610 | 5,680 | 284,400 | 2,840 |
| 1995-01-04 | 5,680 | 5,720 | 5,650 | 5,680 | 331,000 | 2,840 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
