6762 TDK(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 | 5,200 | 5,290 | 5,190 | 5,270 | 61,000 | 1,756.67 |
| 1995-12-28 | 5,330 | 5,370 | 5,300 | 5,300 | 204,000 | 1,766.67 |
| 1995-12-27 | 5,380 | 5,380 | 5,300 | 5,300 | 197,000 | 1,766.67 |
| 1995-12-26 | 5,260 | 5,330 | 5,200 | 5,330 | 127,000 | 1,776.67 |
| 1995-12-25 | 5,230 | 5,270 | 5,200 | 5,260 | 233,000 | 1,753.33 |
| 1995-12-22 | 5,010 | 5,120 | 5,010 | 5,030 | 304,000 | 1,676.67 |
| 1995-12-21 | 5,050 | 5,080 | 4,990 | 5,080 | 163,000 | 1,693.33 |
| 1995-12-20 | 4,950 | 5,100 | 4,920 | 5,090 | 145,000 | 1,696.67 |
| 1995-12-19 | 4,820 | 4,880 | 4,790 | 4,850 | 556,000 | 1,616.67 |
| 1995-12-18 | 5,080 | 5,080 | 4,960 | 4,970 | 246,000 | 1,656.67 |
| 1995-12-15 | 5,120 | 5,120 | 5,000 | 5,110 | 222,000 | 1,703.33 |
| 1995-12-14 | 5,080 | 5,130 | 5,070 | 5,080 | 213,000 | 1,693.33 |
| 1995-12-13 | 5,210 | 5,210 | 5,080 | 5,080 | 166,000 | 1,693.33 |
| 1995-12-12 | 5,270 | 5,330 | 5,150 | 5,210 | 168,000 | 1,736.67 |
| 1995-12-11 | 5,380 | 5,380 | 5,280 | 5,300 | 107,000 | 1,766.67 |
| 1995-12-08 | 5,360 | 5,360 | 5,290 | 5,350 | 251,000 | 1,783.33 |
| 1995-12-07 | 5,390 | 5,400 | 5,340 | 5,360 | 445,000 | 1,786.67 |
| 1995-12-06 | 5,300 | 5,370 | 5,280 | 5,340 | 158,000 | 1,780 |
| 1995-12-05 | 5,290 | 5,300 | 5,240 | 5,260 | 173,000 | 1,753.33 |
| 1995-12-04 | 5,300 | 5,300 | 5,230 | 5,250 | 133,000 | 1,750 |
| 1995-12-01 | 5,190 | 5,250 | 5,170 | 5,250 | 258,000 | 1,750 |
| 1995-11-30 | 5,140 | 5,190 | 5,140 | 5,160 | 357,000 | 1,720 |
| 1995-11-29 | 5,190 | 5,200 | 5,100 | 5,110 | 286,000 | 1,703.33 |
| 1995-11-28 | 5,160 | 5,200 | 5,110 | 5,130 | 480,000 | 1,710 |
| 1995-11-27 | 5,070 | 5,150 | 5,060 | 5,130 | 235,000 | 1,710 |
| 1995-11-24 | 5,020 | 5,040 | 5,010 | 5,040 | 178,000 | 1,680 |
| 1995-11-22 | 5,080 | 5,110 | 5,040 | 5,070 | 213,000 | 1,690 |
| 1995-11-21 | 5,100 | 5,110 | 5,030 | 5,080 | 194,000 | 1,693.33 |
| 1995-11-20 | 5,050 | 5,090 | 5,040 | 5,070 | 243,000 | 1,690 |
| 1995-11-17 | 5,130 | 5,160 | 5,040 | 5,040 | 376,000 | 1,680 |
| 1995-11-16 | 5,130 | 5,190 | 5,090 | 5,090 | 230,000 | 1,696.67 |
| 1995-11-15 | 5,190 | 5,190 | 5,090 | 5,130 | 162,000 | 1,710 |
| 1995-11-14 | 5,230 | 5,230 | 5,180 | 5,210 | 182,000 | 1,736.67 |
| 1995-11-13 | 5,270 | 5,270 | 5,120 | 5,170 | 172,000 | 1,723.33 |
| 1995-11-10 | 5,250 | 5,310 | 5,250 | 5,280 | 192,000 | 1,760 |
| 1995-11-09 | 5,350 | 5,380 | 5,300 | 5,350 | 539,000 | 1,783.33 |
| 1995-11-08 | 5,510 | 5,510 | 5,400 | 5,450 | 409,000 | 1,816.67 |
| 1995-11-07 | 5,650 | 5,660 | 5,500 | 5,550 | 552,000 | 1,850 |
| 1995-11-06 | 5,420 | 5,680 | 5,420 | 5,640 | 531,000 | 1,880 |
| 1995-11-02 | 5,390 | 5,470 | 5,360 | 5,400 | 579,000 | 1,800 |
| 1995-11-01 | 5,270 | 5,430 | 5,230 | 5,430 | 266,000 | 1,810 |
| 1995-10-31 | 5,270 | 5,280 | 5,240 | 5,270 | 157,000 | 1,756.67 |
| 1995-10-30 | 5,270 | 5,300 | 5,230 | 5,290 | 117,000 | 1,763.33 |
| 1995-10-27 | 5,270 | 5,270 | 5,200 | 5,270 | 181,000 | 1,756.67 |
| 1995-10-26 | 5,280 | 5,310 | 5,250 | 5,310 | 211,000 | 1,770 |
| 1995-10-25 | 5,230 | 5,340 | 5,230 | 5,270 | 193,000 | 1,756.67 |
| 1995-10-24 | 5,360 | 5,400 | 5,320 | 5,320 | 138,000 | 1,773.33 |
| 1995-10-23 | 5,410 | 5,430 | 5,310 | 5,410 | 250,000 | 1,803.33 |
| 1995-10-20 | 5,370 | 5,450 | 5,330 | 5,440 | 364,000 | 1,813.33 |
| 1995-10-19 | 5,120 | 5,320 | 5,110 | 5,270 | 385,000 | 1,756.67 |
| 1995-10-18 | 5,050 | 5,110 | 5,030 | 5,100 | 130,000 | 1,700 |
| 1995-10-17 | 5,090 | 5,100 | 5,050 | 5,050 | 145,000 | 1,683.33 |
| 1995-10-16 | 5,060 | 5,120 | 5,050 | 5,090 | 140,000 | 1,696.67 |
| 1995-10-13 | 5,130 | 5,160 | 5,100 | 5,160 | 297,000 | 1,720 |
| 1995-10-12 | 5,110 | 5,220 | 5,110 | 5,220 | 180,000 | 1,740 |
| 1995-10-11 | 5,250 | 5,300 | 5,140 | 5,210 | 308,000 | 1,736.67 |
| 1995-10-09 | 5,380 | 5,420 | 5,370 | 5,380 | 277,000 | 1,793.33 |
| 1995-10-06 | 5,230 | 5,400 | 5,230 | 5,360 | 605,000 | 1,786.67 |
| 1995-10-05 | 5,160 | 5,240 | 5,100 | 5,230 | 471,000 | 1,743.33 |
| 1995-10-04 | 5,090 | 5,190 | 5,070 | 5,090 | 290,000 | 1,696.67 |
| 1995-10-03 | 5,030 | 5,040 | 5,010 | 5,010 | 74,000 | 1,670 |
| 1995-10-02 | 5,050 | 5,070 | 5,020 | 5,030 | 182,000 | 1,676.67 |
| 1995-09-29 | 5,000 | 5,100 | 4,980 | 5,100 | 152,000 | 1,700 |
| 1995-09-28 | 5,090 | 5,090 | 4,950 | 4,950 | 96,000 | 1,650 |
| 1995-09-27 | 5,090 | 5,100 | 5,010 | 5,100 | 182,000 | 1,700 |
| 1995-09-26 | 4,850 | 5,030 | 4,850 | 5,030 | 57,000 | 1,676.67 |
| 1995-09-25 | 4,870 | 4,930 | 4,870 | 4,910 | 160,000 | 1,636.67 |
| 1995-09-22 | 4,950 | 4,990 | 4,910 | 4,910 | 245,000 | 1,636.67 |
| 1995-09-21 | 4,980 | 5,060 | 4,950 | 5,050 | 134,000 | 1,683.33 |
| 1995-09-20 | 5,140 | 5,140 | 5,000 | 5,080 | 745,000 | 1,693.33 |
| 1995-09-19 | 4,990 | 5,050 | 4,860 | 5,050 | 199,000 | 1,683.33 |
| 1995-09-18 | 5,100 | 5,100 | 5,030 | 5,060 | 368,000 | 1,686.67 |
| 1995-09-14 | 5,000 | 5,040 | 4,990 | 5,000 | 504,000 | 1,666.67 |
| 1995-09-13 | 4,950 | 4,980 | 4,930 | 4,940 | 397,000 | 1,646.67 |
| 1995-09-12 | 5,000 | 5,010 | 4,900 | 4,990 | 383,000 | 1,663.33 |
| 1995-09-11 | 5,030 | 5,030 | 4,980 | 5,010 | 315,000 | 1,670 |
| 1995-09-08 | 5,100 | 5,140 | 5,010 | 5,040 | 705,000 | 1,680 |
| 1995-09-07 | 5,100 | 5,100 | 5,050 | 5,080 | 443,000 | 1,693.33 |
| 1995-09-06 | 5,110 | 5,140 | 5,050 | 5,100 | 300,000 | 1,700 |
| 1995-09-05 | 5,020 | 5,120 | 4,960 | 5,080 | 304,000 | 1,693.33 |
| 1995-09-04 | 5,050 | 5,050 | 4,950 | 5,020 | 365,000 | 1,673.33 |
| 1995-09-01 | 5,020 | 5,120 | 5,020 | 5,020 | 515,000 | 1,673.33 |
| 1995-08-31 | 5,000 | 5,090 | 4,990 | 5,030 | 569,000 | 1,676.67 |
| 1995-08-30 | 4,990 | 5,170 | 4,950 | 5,020 | 983,000 | 1,673.33 |
| 1995-08-29 | 4,750 | 4,890 | 4,740 | 4,890 | 769,000 | 1,630 |
| 1995-08-28 | 4,680 | 4,740 | 4,640 | 4,700 | 137,000 | 1,566.67 |
| 1995-08-25 | 4,600 | 4,630 | 4,600 | 4,630 | 266,000 | 1,543.33 |
| 1995-08-24 | 4,540 | 4,590 | 4,530 | 4,580 | 279,000 | 1,526.67 |
| 1995-08-23 | 4,660 | 4,660 | 4,580 | 4,580 | 206,000 | 1,526.67 |
| 1995-08-22 | 4,720 | 4,720 | 4,650 | 4,670 | 153,000 | 1,556.67 |
| 1995-08-21 | 4,790 | 4,800 | 4,700 | 4,730 | 171,000 | 1,576.67 |
| 1995-08-18 | 4,830 | 4,830 | 4,800 | 4,810 | 541,000 | 1,603.33 |
| 1995-08-17 | 4,810 | 4,850 | 4,770 | 4,840 | 575,000 | 1,613.33 |
| 1995-08-16 | 4,850 | 4,860 | 4,770 | 4,800 | 668,000 | 1,600 |
| 1995-08-15 | 4,600 | 4,650 | 4,590 | 4,650 | 222,000 | 1,550 |
| 1995-08-14 | 4,550 | 4,630 | 4,520 | 4,630 | 219,000 | 1,543.33 |
| 1995-08-11 | 4,580 | 4,580 | 4,490 | 4,510 | 271,000 | 1,503.33 |
| 1995-08-10 | 4,580 | 4,620 | 4,480 | 4,550 | 266,000 | 1,516.67 |
| 1995-08-09 | 4,580 | 4,650 | 4,540 | 4,590 | 232,000 | 1,530 |
| 1995-08-08 | 4,490 | 4,580 | 4,460 | 4,530 | 257,000 | 1,510 |
| 1995-08-07 | 4,610 | 4,650 | 4,480 | 4,490 | 241,000 | 1,496.67 |
| 1995-08-04 | 4,640 | 4,670 | 4,540 | 4,590 | 466,000 | 1,530 |
| 1995-08-03 | 4,570 | 4,860 | 4,560 | 4,690 | 960,000 | 1,563.33 |
| 1995-08-02 | 4,380 | 4,520 | 4,380 | 4,520 | 338,000 | 1,506.67 |
| 1995-08-01 | 4,480 | 4,480 | 4,380 | 4,380 | 190,000 | 1,460 |
| 1995-07-31 | 4,420 | 4,540 | 4,410 | 4,490 | 337,000 | 1,496.67 |
| 1995-07-28 | 4,460 | 4,460 | 4,410 | 4,420 | 185,000 | 1,473.33 |
| 1995-07-27 | 4,300 | 4,440 | 4,290 | 4,440 | 199,000 | 1,480 |
| 1995-07-26 | 4,250 | 4,300 | 4,240 | 4,300 | 158,000 | 1,433.33 |
| 1995-07-25 | 4,330 | 4,330 | 4,240 | 4,240 | 217,000 | 1,413.33 |
| 1995-07-24 | 4,340 | 4,340 | 4,300 | 4,320 | 169,000 | 1,440 |
| 1995-07-21 | 4,250 | 4,280 | 4,220 | 4,280 | 242,000 | 1,426.67 |
| 1995-07-20 | 4,190 | 4,240 | 4,180 | 4,180 | 99,000 | 1,393.33 |
| 1995-07-19 | 4,240 | 4,280 | 4,200 | 4,280 | 182,000 | 1,426.67 |
| 1995-07-18 | 4,330 | 4,340 | 4,290 | 4,290 | 549,000 | 1,430 |
| 1995-07-17 | 4,280 | 4,330 | 4,280 | 4,290 | 265,000 | 1,430 |
| 1995-07-14 | 4,250 | 4,280 | 4,220 | 4,230 | 258,000 | 1,410 |
| 1995-07-13 | 4,210 | 4,280 | 4,160 | 4,280 | 399,000 | 1,426.67 |
| 1995-07-12 | 4,210 | 4,250 | 4,140 | 4,220 | 364,000 | 1,406.67 |
| 1995-07-11 | 4,140 | 4,180 | 4,080 | 4,180 | 243,000 | 1,393.33 |
| 1995-07-10 | 4,100 | 4,200 | 4,100 | 4,180 | 754,000 | 1,393.33 |
| 1995-07-07 | 4,060 | 4,120 | 4,000 | 4,000 | 683,000 | 1,333.33 |
| 1995-07-06 | 3,950 | 4,030 | 3,910 | 4,030 | 241,000 | 1,343.33 |
| 1995-07-05 | 3,870 | 3,920 | 3,850 | 3,900 | 146,000 | 1,300 |
| 1995-07-04 | 3,890 | 3,940 | 3,870 | 3,900 | 266,000 | 1,300 |
| 1995-07-03 | 3,850 | 3,910 | 3,780 | 3,910 | 157,000 | 1,303.33 |
| 1995-06-30 | 3,800 | 3,880 | 3,780 | 3,860 | 126,000 | 1,286.67 |
| 1995-06-29 | 3,860 | 3,860 | 3,710 | 3,780 | 217,000 | 1,260 |
| 1995-06-28 | 3,830 | 3,840 | 3,760 | 3,810 | 148,000 | 1,270 |
| 1995-06-27 | 3,920 | 3,930 | 3,830 | 3,860 | 124,000 | 1,286.67 |
| 1995-06-26 | 3,890 | 3,980 | 3,870 | 3,950 | 382,000 | 1,316.67 |
| 1995-06-23 | 3,800 | 3,900 | 3,800 | 3,900 | 458,000 | 1,300 |
| 1995-06-22 | 3,670 | 3,770 | 3,670 | 3,750 | 347,000 | 1,250 |
| 1995-06-21 | 3,540 | 3,670 | 3,540 | 3,650 | 459,000 | 1,216.67 |
| 1995-06-20 | 3,550 | 3,560 | 3,530 | 3,550 | 65,000 | 1,183.33 |
| 1995-06-19 | 3,550 | 3,560 | 3,510 | 3,510 | 44,000 | 1,170 |
| 1995-06-16 | 3,520 | 3,600 | 3,490 | 3,600 | 120,000 | 1,200 |
| 1995-06-15 | 3,460 | 3,470 | 3,400 | 3,470 | 188,000 | 1,156.67 |
| 1995-06-14 | 3,560 | 3,570 | 3,450 | 3,470 | 136,000 | 1,156.67 |
| 1995-06-13 | 3,620 | 3,620 | 3,520 | 3,560 | 130,000 | 1,186.67 |
| 1995-06-12 | 3,660 | 3,660 | 3,610 | 3,620 | 217,000 | 1,206.67 |
| 1995-06-09 | 3,680 | 3,680 | 3,650 | 3,660 | 368,000 | 1,220 |
| 1995-06-08 | 3,670 | 3,670 | 3,650 | 3,670 | 129,000 | 1,223.33 |
| 1995-06-07 | 3,660 | 3,700 | 3,660 | 3,700 | 123,000 | 1,233.33 |
| 1995-06-06 | 3,650 | 3,680 | 3,650 | 3,650 | 153,000 | 1,216.67 |
| 1995-06-05 | 3,750 | 3,760 | 3,700 | 3,700 | 94,000 | 1,233.33 |
| 1995-06-02 | 3,830 | 3,860 | 3,770 | 3,800 | 213,000 | 1,266.67 |
| 1995-06-01 | 3,850 | 3,850 | 3,800 | 3,820 | 189,000 | 1,273.33 |
| 1995-05-31 | 3,830 | 3,830 | 3,790 | 3,820 | 80,000 | 1,273.33 |
| 1995-05-30 | 3,760 | 3,830 | 3,760 | 3,830 | 105,000 | 1,276.67 |
| 1995-05-29 | 3,740 | 3,770 | 3,720 | 3,760 | 149,000 | 1,253.33 |
| 1995-05-26 | 3,700 | 3,750 | 3,660 | 3,750 | 203,000 | 1,250 |
| 1995-05-25 | 3,780 | 3,780 | 3,750 | 3,750 | 361,000 | 1,250 |
| 1995-05-24 | 3,780 | 3,780 | 3,720 | 3,750 | 134,000 | 1,250 |
| 1995-05-23 | 3,750 | 3,750 | 3,680 | 3,750 | 100,000 | 1,250 |
| 1995-05-22 | 3,810 | 3,810 | 3,750 | 3,760 | 109,000 | 1,253.33 |
| 1995-05-19 | 3,850 | 3,860 | 3,780 | 3,850 | 242,000 | 1,283.33 |
| 1995-05-18 | 3,890 | 3,890 | 3,790 | 3,820 | 189,000 | 1,273.33 |
| 1995-05-17 | 3,780 | 3,790 | 3,760 | 3,790 | 158,000 | 1,263.33 |
| 1995-05-16 | 3,780 | 3,780 | 3,740 | 3,780 | 147,000 | 1,260 |
| 1995-05-15 | 3,700 | 3,790 | 3,670 | 3,790 | 265,000 | 1,263.33 |
| 1995-05-12 | 3,640 | 3,760 | 3,620 | 3,710 | 875,000 | 1,236.67 |
| 1995-05-11 | 3,740 | 3,750 | 3,590 | 3,590 | 591,000 | 1,196.67 |
| 1995-05-10 | 3,820 | 3,830 | 3,790 | 3,790 | 190,000 | 1,263.33 |
| 1995-05-09 | 3,900 | 3,910 | 3,820 | 3,870 | 200,000 | 1,290 |
| 1995-05-08 | 3,930 | 3,940 | 3,910 | 3,940 | 166,000 | 1,313.33 |
| 1995-05-02 | 3,870 | 3,930 | 3,870 | 3,920 | 90,000 | 1,306.67 |
| 1995-05-01 | 3,840 | 3,930 | 3,830 | 3,900 | 133,000 | 1,300 |
| 1995-04-28 | 3,870 | 3,880 | 3,810 | 3,840 | 173,000 | 1,280 |
| 1995-04-27 | 4,010 | 4,010 | 3,920 | 3,930 | 164,000 | 1,310 |
| 1995-04-26 | 4,010 | 4,030 | 3,990 | 4,000 | 178,000 | 1,333.33 |
| 1995-04-25 | 4,040 | 4,100 | 4,020 | 4,050 | 325,000 | 1,350 |
| 1995-04-24 | 4,070 | 4,070 | 4,020 | 4,040 | 149,000 | 1,346.67 |
| 1995-04-21 | 3,940 | 4,070 | 3,930 | 4,070 | 270,000 | 1,356.67 |
| 1995-04-20 | 3,880 | 3,920 | 3,880 | 3,920 | 96,000 | 1,306.67 |
| 1995-04-19 | 3,860 | 3,900 | 3,820 | 3,860 | 131,000 | 1,286.67 |
| 1995-04-18 | 4,000 | 4,000 | 3,900 | 3,910 | 112,000 | 1,303.33 |
| 1995-04-17 | 3,910 | 3,960 | 3,860 | 3,950 | 125,000 | 1,316.67 |
| 1995-04-14 | 3,900 | 3,910 | 3,860 | 3,900 | 78,000 | 1,300 |
| 1995-04-13 | 3,900 | 3,900 | 3,850 | 3,860 | 107,000 | 1,286.67 |
| 1995-04-12 | 3,930 | 3,950 | 3,920 | 3,920 | 302,000 | 1,306.67 |
| 1995-04-11 | 3,890 | 3,930 | 3,880 | 3,930 | 210,000 | 1,310 |
| 1995-04-10 | 3,800 | 3,850 | 3,780 | 3,850 | 173,000 | 1,283.33 |
| 1995-04-07 | 3,910 | 3,910 | 3,890 | 3,900 | 180,000 | 1,300 |
| 1995-04-06 | 3,900 | 3,920 | 3,890 | 3,920 | 154,000 | 1,306.67 |
| 1995-04-05 | 4,010 | 4,040 | 3,870 | 3,920 | 191,000 | 1,306.67 |
| 1995-04-04 | 3,970 | 4,020 | 3,880 | 3,990 | 159,000 | 1,330 |
| 1995-04-03 | 3,900 | 4,000 | 3,900 | 3,980 | 83,000 | 1,326.67 |
| 1995-03-31 | 4,130 | 4,180 | 4,040 | 4,050 | 98,000 | 1,350 |
| 1995-03-30 | 4,010 | 4,080 | 4,010 | 4,080 | 70,000 | 1,360 |
| 1995-03-29 | 4,150 | 4,150 | 4,090 | 4,110 | 206,000 | 1,370 |
| 1995-03-28 | 3,950 | 4,120 | 3,950 | 4,120 | 238,000 | 1,373.33 |
| 1995-03-27 | 3,840 | 3,890 | 3,830 | 3,880 | 119,000 | 1,293.33 |
| 1995-03-24 | 3,880 | 3,900 | 3,770 | 3,830 | 192,000 | 1,276.67 |
| 1995-03-23 | 3,880 | 3,930 | 3,880 | 3,880 | 159,000 | 1,293.33 |
| 1995-03-22 | 3,860 | 3,950 | 3,860 | 3,920 | 282,000 | 1,306.67 |
| 1995-03-20 | 3,860 | 3,910 | 3,860 | 3,880 | 198,000 | 1,293.33 |
| 1995-03-17 | 3,960 | 3,960 | 3,910 | 3,910 | 558,000 | 1,303.33 |
| 1995-03-16 | 3,970 | 3,970 | 3,910 | 3,960 | 455,000 | 1,320 |
| 1995-03-15 | 3,900 | 4,030 | 3,900 | 4,030 | 349,000 | 1,343.33 |
| 1995-03-14 | 3,970 | 3,970 | 3,900 | 3,930 | 152,000 | 1,310 |
| 1995-03-13 | 3,980 | 3,990 | 3,940 | 3,990 | 75,000 | 1,330 |
| 1995-03-10 | 3,970 | 4,000 | 3,920 | 3,980 | 195,000 | 1,326.67 |
| 1995-03-09 | 4,050 | 4,070 | 4,020 | 4,020 | 168,000 | 1,340 |
| 1995-03-08 | 4,020 | 4,050 | 3,980 | 4,030 | 314,000 | 1,343.33 |
| 1995-03-07 | 4,080 | 4,080 | 4,030 | 4,070 | 240,000 | 1,356.67 |
| 1995-03-06 | 4,150 | 4,200 | 4,120 | 4,120 | 251,000 | 1,373.33 |
| 1995-03-03 | 4,170 | 4,270 | 4,130 | 4,200 | 840,000 | 1,400 |
| 1995-03-02 | 4,050 | 4,140 | 4,000 | 4,120 | 479,000 | 1,373.33 |
| 1995-03-01 | 3,970 | 3,980 | 3,900 | 3,900 | 157,000 | 1,300 |
| 1995-02-28 | 3,980 | 4,050 | 3,950 | 3,990 | 157,000 | 1,330 |
| 1995-02-27 | 3,960 | 4,020 | 3,870 | 3,950 | 127,000 | 1,316.67 |
| 1995-02-24 | 4,100 | 4,100 | 4,040 | 4,060 | 158,000 | 1,353.33 |
| 1995-02-23 | 4,130 | 4,130 | 4,040 | 4,070 | 314,000 | 1,356.67 |
| 1995-02-22 | 4,140 | 4,180 | 4,130 | 4,160 | 286,000 | 1,386.67 |
| 1995-02-21 | 4,030 | 4,090 | 4,030 | 4,090 | 194,000 | 1,363.33 |
| 1995-02-20 | 4,040 | 4,100 | 4,020 | 4,030 | 166,000 | 1,343.33 |
| 1995-02-17 | 3,800 | 4,020 | 3,790 | 3,990 | 291,000 | 1,330 |
| 1995-02-16 | 3,950 | 3,950 | 3,800 | 3,820 | 177,000 | 1,273.33 |
| 1995-02-15 | 4,020 | 4,020 | 3,930 | 3,980 | 278,000 | 1,326.67 |
| 1995-02-14 | 4,170 | 4,170 | 4,050 | 4,050 | 128,000 | 1,350 |
| 1995-02-13 | 4,220 | 4,230 | 4,180 | 4,200 | 66,000 | 1,400 |
| 1995-02-10 | 4,220 | 4,250 | 4,200 | 4,250 | 125,000 | 1,416.67 |
| 1995-02-09 | 4,220 | 4,280 | 4,220 | 4,220 | 187,000 | 1,406.67 |
| 1995-02-08 | 4,310 | 4,330 | 4,270 | 4,290 | 147,000 | 1,430 |
| 1995-02-07 | 4,400 | 4,420 | 4,370 | 4,410 | 286,000 | 1,470 |
| 1995-02-06 | 4,310 | 4,350 | 4,280 | 4,350 | 160,000 | 1,450 |
| 1995-02-03 | 4,210 | 4,280 | 4,200 | 4,260 | 83,000 | 1,420 |
| 1995-02-02 | 4,150 | 4,250 | 4,140 | 4,200 | 218,000 | 1,400 |
| 1995-02-01 | 4,130 | 4,240 | 4,130 | 4,170 | 282,000 | 1,390 |
| 1995-01-31 | 4,300 | 4,300 | 4,040 | 4,040 | 195,000 | 1,346.67 |
| 1995-01-30 | 4,250 | 4,340 | 4,250 | 4,250 | 151,000 | 1,416.67 |
| 1995-01-27 | 4,330 | 4,350 | 4,260 | 4,300 | 262,000 | 1,433.33 |
| 1995-01-26 | 4,310 | 4,360 | 4,310 | 4,350 | 132,000 | 1,450 |
| 1995-01-25 | 4,270 | 4,300 | 4,270 | 4,300 | 181,000 | 1,433.33 |
| 1995-01-24 | 4,260 | 4,310 | 4,230 | 4,240 | 292,000 | 1,413.33 |
| 1995-01-23 | 4,310 | 4,320 | 4,260 | 4,260 | 279,000 | 1,420 |
| 1995-01-20 | 4,370 | 4,370 | 4,300 | 4,360 | 393,000 | 1,453.33 |
| 1995-01-19 | 4,530 | 4,550 | 4,410 | 4,410 | 176,000 | 1,470 |
| 1995-01-18 | 4,570 | 4,600 | 4,550 | 4,580 | 743,000 | 1,526.67 |
| 1995-01-17 | 4,640 | 4,640 | 4,570 | 4,600 | 166,000 | 1,533.33 |
| 1995-01-13 | 4,690 | 4,690 | 4,600 | 4,600 | 157,000 | 1,533.33 |
| 1995-01-12 | 4,720 | 4,730 | 4,710 | 4,720 | 146,000 | 1,573.33 |
| 1995-01-11 | 4,680 | 4,720 | 4,660 | 4,720 | 197,000 | 1,573.33 |
| 1995-01-10 | 4,710 | 4,710 | 4,670 | 4,690 | 146,000 | 1,563.33 |
| 1995-01-09 | 4,720 | 4,730 | 4,690 | 4,720 | 135,000 | 1,573.33 |
| 1995-01-06 | 4,750 | 4,760 | 4,690 | 4,760 | 235,000 | 1,586.67 |
| 1995-01-05 | 4,830 | 4,830 | 4,780 | 4,780 | 94,000 | 1,593.33 |
| 1995-01-04 | 4,840 | 4,850 | 4,820 | 4,830 | 73,000 | 1,610 |
分割・併合履歴 ： [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
