6806 ヒロセ電機(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 | 5,950 | 5,970 | 5,940 | 5,940 | 23,700 | 5,387.75 |
| 1995-12-28 | 6,080 | 6,080 | 5,950 | 5,950 | 27,500 | 5,396.83 |
| 1995-12-27 | 6,040 | 6,080 | 6,040 | 6,040 | 58,700 | 5,478.46 |
| 1995-12-26 | 5,990 | 6,040 | 5,990 | 6,020 | 22,600 | 5,460.32 |
| 1995-12-25 | 6,100 | 6,100 | 6,000 | 6,000 | 23,900 | 5,442.18 |
| 1995-12-22 | 6,040 | 6,100 | 6,000 | 6,100 | 91,900 | 5,532.88 |
| 1995-12-21 | 5,950 | 5,980 | 5,950 | 5,980 | 45,900 | 5,424.04 |
| 1995-12-20 | 5,780 | 5,950 | 5,780 | 5,950 | 69,200 | 5,396.83 |
| 1995-12-19 | 5,720 | 5,780 | 5,710 | 5,740 | 73,900 | 5,206.35 |
| 1995-12-18 | 5,700 | 5,800 | 5,660 | 5,700 | 68,100 | 5,170.07 |
| 1995-12-15 | 5,970 | 6,000 | 5,760 | 5,790 | 130,700 | 5,251.70 |
| 1995-12-14 | 5,990 | 6,010 | 5,950 | 5,970 | 95,300 | 5,414.97 |
| 1995-12-13 | 6,050 | 6,060 | 5,990 | 6,000 | 84,200 | 5,442.18 |
| 1995-12-12 | 6,100 | 6,120 | 6,010 | 6,060 | 115,000 | 5,496.60 |
| 1995-12-11 | 6,200 | 6,200 | 6,100 | 6,110 | 95,000 | 5,541.95 |
| 1995-12-08 | 6,460 | 6,460 | 6,240 | 6,240 | 196,200 | 5,659.86 |
| 1995-12-07 | 6,300 | 6,360 | 6,220 | 6,360 | 173,400 | 5,768.71 |
| 1995-12-06 | 6,200 | 6,290 | 6,200 | 6,200 | 117,200 | 5,623.58 |
| 1995-12-05 | 6,300 | 6,390 | 6,300 | 6,300 | 41,700 | 5,714.29 |
| 1995-12-04 | 6,600 | 6,600 | 6,320 | 6,390 | 107,400 | 5,795.92 |
| 1995-12-01 | 6,200 | 6,550 | 6,190 | 6,450 | 57,900 | 5,850.34 |
| 1995-11-30 | 6,130 | 6,250 | 6,130 | 6,190 | 82,200 | 5,614.51 |
| 1995-11-29 | 6,130 | 6,290 | 6,120 | 6,180 | 73,500 | 5,605.44 |
| 1995-11-28 | 6,130 | 6,220 | 6,130 | 6,150 | 63,500 | 5,578.23 |
| 1995-11-27 | 6,110 | 6,250 | 6,110 | 6,170 | 37,600 | 5,596.37 |
| 1995-11-24 | 6,100 | 6,250 | 6,100 | 6,110 | 56,100 | 5,541.95 |
| 1995-11-22 | 6,120 | 6,190 | 6,120 | 6,180 | 52,900 | 5,605.44 |
| 1995-11-21 | 6,170 | 6,170 | 6,100 | 6,120 | 59,900 | 5,551.02 |
| 1995-11-20 | 6,240 | 6,290 | 6,240 | 6,270 | 64,200 | 5,687.07 |
| 1995-11-17 | 6,270 | 6,270 | 6,220 | 6,240 | 31,000 | 5,659.86 |
| 1995-11-16 | 6,280 | 6,300 | 6,200 | 6,250 | 87,500 | 5,668.93 |
| 1995-11-15 | 6,500 | 6,500 | 6,250 | 6,250 | 44,900 | 5,668.93 |
| 1995-11-14 | 6,520 | 6,570 | 6,500 | 6,500 | 56,600 | 5,895.69 |
| 1995-11-13 | 6,740 | 6,740 | 6,700 | 6,700 | 14,200 | 6,077.10 |
| 1995-11-10 | 6,800 | 6,800 | 6,720 | 6,720 | 723,500 | 6,095.24 |
| 1995-11-09 | 6,730 | 6,750 | 6,670 | 6,700 | 736,500 | 6,077.10 |
| 1995-11-08 | 6,900 | 6,900 | 6,720 | 6,730 | 110,300 | 6,104.31 |
| 1995-11-07 | 6,900 | 6,910 | 6,830 | 6,840 | 138,600 | 6,204.08 |
| 1995-11-06 | 6,750 | 6,920 | 6,750 | 6,910 | 91,900 | 6,267.57 |
| 1995-11-02 | 6,660 | 6,730 | 6,620 | 6,720 | 29,900 | 6,095.24 |
| 1995-11-01 | 6,550 | 6,620 | 6,550 | 6,560 | 47,800 | 5,950.11 |
| 1995-10-31 | 6,620 | 6,630 | 6,530 | 6,530 | 35,500 | 5,922.90 |
| 1995-10-30 | 6,630 | 6,710 | 6,630 | 6,630 | 46,700 | 6,013.61 |
| 1995-10-27 | 6,730 | 6,730 | 6,600 | 6,630 | 51,400 | 6,013.61 |
| 1995-10-26 | 6,690 | 6,690 | 6,610 | 6,630 | 78,400 | 6,013.61 |
| 1995-10-25 | 6,630 | 6,740 | 6,600 | 6,680 | 72,900 | 6,058.96 |
| 1995-10-24 | 6,700 | 6,740 | 6,620 | 6,680 | 215,900 | 6,058.96 |
| 1995-10-23 | 6,510 | 6,650 | 6,510 | 6,650 | 124,700 | 6,031.75 |
| 1995-10-20 | 6,530 | 6,630 | 6,530 | 6,590 | 165,100 | 5,977.32 |
| 1995-10-19 | 6,350 | 6,470 | 6,350 | 6,430 | 58,100 | 5,832.20 |
| 1995-10-18 | 6,290 | 6,310 | 6,270 | 6,280 | 80,800 | 5,696.15 |
| 1995-10-17 | 6,180 | 6,350 | 6,180 | 6,350 | 70,000 | 5,759.64 |
| 1995-10-16 | 6,330 | 6,350 | 6,250 | 6,300 | 63,700 | 5,714.29 |
| 1995-10-13 | 6,200 | 6,330 | 6,200 | 6,290 | 117,700 | 5,705.22 |
| 1995-10-12 | 6,220 | 6,360 | 6,200 | 6,290 | 17,900 | 5,705.22 |
| 1995-10-11 | 6,400 | 6,450 | 6,170 | 6,180 | 57,700 | 5,605.44 |
| 1995-10-09 | 6,460 | 6,500 | 6,430 | 6,450 | 21,500 | 5,850.34 |
| 1995-10-06 | 6,250 | 6,560 | 6,250 | 6,500 | 83,400 | 5,895.69 |
| 1995-10-05 | 6,200 | 6,240 | 6,170 | 6,240 | 27,700 | 5,659.86 |
| 1995-10-04 | 6,240 | 6,250 | 6,190 | 6,200 | 66,200 | 5,623.58 |
| 1995-10-03 | 6,160 | 6,160 | 6,100 | 6,140 | 15,600 | 5,569.16 |
| 1995-10-02 | 6,220 | 6,220 | 6,140 | 6,160 | 13,700 | 5,587.30 |
| 1995-09-29 | 6,190 | 6,220 | 6,010 | 6,220 | 96,600 | 5,641.72 |
| 1995-09-28 | 6,170 | 6,200 | 6,170 | 6,200 | 44,500 | 5,623.58 |
| 1995-09-27 | 6,210 | 6,250 | 6,160 | 6,200 | 41,700 | 5,623.58 |
| 1995-09-26 | 6,100 | 6,150 | 6,000 | 6,100 | 15,800 | 5,532.88 |
| 1995-09-25 | 6,190 | 6,240 | 6,100 | 6,100 | 18,100 | 5,269.41 |
| 1995-09-22 | 6,150 | 6,270 | 6,150 | 6,190 | 23,200 | 5,347.15 |
| 1995-09-21 | 6,250 | 6,280 | 6,230 | 6,270 | 84,900 | 5,416.26 |
| 1995-09-20 | 6,560 | 6,560 | 6,290 | 6,350 | 58,000 | 5,485.37 |
| 1995-09-19 | 6,470 | 6,550 | 6,290 | 6,460 | 51,600 | 5,580.39 |
| 1995-09-18 | 6,650 | 6,650 | 6,350 | 6,410 | 34,700 | 5,537.20 |
| 1995-09-14 | 6,580 | 6,640 | 6,550 | 6,590 | 107,700 | 5,692.69 |
| 1995-09-13 | 6,400 | 6,560 | 6,400 | 6,550 | 96,700 | 5,658.14 |
| 1995-09-12 | 6,650 | 6,670 | 6,580 | 6,600 | 68,000 | 5,701.33 |
| 1995-09-11 | 6,550 | 6,620 | 6,550 | 6,550 | 73,000 | 5,658.14 |
| 1995-09-08 | 6,830 | 6,870 | 6,500 | 6,600 | 157,400 | 5,701.33 |
| 1995-09-07 | 6,790 | 6,830 | 6,740 | 6,750 | 97,200 | 5,830.90 |
| 1995-09-06 | 6,750 | 6,770 | 6,720 | 6,740 | 80,200 | 5,822.27 |
| 1995-09-05 | 6,830 | 6,830 | 6,650 | 6,770 | 663,500 | 5,848.18 |
| 1995-09-04 | 6,850 | 6,850 | 6,770 | 6,850 | 624,200 | 5,917.29 |
| 1995-09-01 | 6,700 | 6,950 | 6,650 | 6,870 | 312,200 | 5,934.56 |
| 1995-08-31 | 6,650 | 6,660 | 6,600 | 6,650 | 66,600 | 5,744.52 |
| 1995-08-30 | 6,510 | 6,700 | 6,510 | 6,660 | 98,800 | 5,753.16 |
| 1995-08-29 | 6,500 | 6,530 | 6,410 | 6,530 | 54,600 | 5,640.86 |
| 1995-08-28 | 6,200 | 6,440 | 6,200 | 6,410 | 29,200 | 5,537.20 |
| 1995-08-25 | 6,230 | 6,350 | 6,230 | 6,300 | 25,000 | 5,442.18 |
| 1995-08-24 | 6,160 | 6,230 | 6,150 | 6,160 | 70,200 | 5,321.24 |
| 1995-08-23 | 6,300 | 6,300 | 6,150 | 6,160 | 30,700 | 5,321.24 |
| 1995-08-22 | 6,550 | 6,550 | 6,410 | 6,440 | 13,600 | 5,563.11 |
| 1995-08-21 | 6,580 | 6,580 | 6,510 | 6,510 | 12,100 | 5,623.58 |
| 1995-08-18 | 6,650 | 6,700 | 6,510 | 6,510 | 125,100 | 5,623.58 |
| 1995-08-17 | 6,700 | 6,740 | 6,680 | 6,730 | 90,500 | 5,813.63 |
| 1995-08-16 | 6,780 | 6,840 | 6,680 | 6,730 | 186,700 | 5,813.63 |
| 1995-08-15 | 6,430 | 6,480 | 6,420 | 6,480 | 83,600 | 5,597.67 |
| 1995-08-14 | 6,400 | 6,400 | 6,330 | 6,330 | 103,100 | 5,468.09 |
| 1995-08-11 | 6,360 | 6,390 | 6,310 | 6,320 | 55,400 | 5,459.45 |
| 1995-08-10 | 6,400 | 6,420 | 6,360 | 6,360 | 66,700 | 5,494.01 |
| 1995-08-09 | 6,190 | 6,500 | 6,190 | 6,450 | 94,000 | 5,571.75 |
| 1995-08-08 | 6,100 | 6,190 | 6,050 | 6,190 | 59,200 | 5,347.15 |
| 1995-08-07 | 6,150 | 6,150 | 6,110 | 6,140 | 20,000 | 5,303.96 |
| 1995-08-04 | 6,120 | 6,150 | 6,090 | 6,110 | 34,900 | 5,278.05 |
| 1995-08-03 | 6,110 | 6,200 | 6,110 | 6,150 | 61,100 | 5,312.60 |
| 1995-08-02 | 5,960 | 6,000 | 5,910 | 5,910 | 26,400 | 5,105.28 |
| 1995-08-01 | 5,950 | 5,950 | 5,940 | 5,940 | 17,400 | 5,131.20 |
| 1995-07-31 | 6,010 | 6,030 | 5,950 | 5,950 | 52,000 | 5,139.83 |
| 1995-07-28 | 5,800 | 6,020 | 5,800 | 6,010 | 86,000 | 5,191.66 |
| 1995-07-27 | 5,790 | 5,900 | 5,780 | 5,900 | 31,000 | 5,096.64 |
| 1995-07-26 | 5,800 | 5,830 | 5,730 | 5,730 | 124,000 | 4,949.79 |
| 1995-07-25 | 5,840 | 5,840 | 5,770 | 5,780 | 40,000 | 4,992.98 |
| 1995-07-24 | 5,860 | 5,860 | 5,770 | 5,860 | 47,000 | 5,062.09 |
| 1995-07-21 | 5,910 | 5,910 | 5,860 | 5,860 | 54,000 | 5,062.09 |
| 1995-07-20 | 5,800 | 5,900 | 5,750 | 5,900 | 86,000 | 5,096.64 |
| 1995-07-19 | 5,870 | 5,870 | 5,800 | 5,860 | 65,000 | 5,062.09 |
| 1995-07-18 | 5,920 | 5,940 | 5,870 | 5,900 | 117,000 | 5,096.64 |
| 1995-07-17 | 5,870 | 5,950 | 5,870 | 5,900 | 68,000 | 5,096.64 |
| 1995-07-14 | 5,930 | 5,930 | 5,880 | 5,900 | 76,000 | 5,096.64 |
| 1995-07-13 | 5,910 | 5,930 | 5,870 | 5,930 | 64,000 | 5,122.56 |
| 1995-07-12 | 5,760 | 5,900 | 5,740 | 5,870 | 136,000 | 5,070.73 |
| 1995-07-11 | 5,640 | 5,750 | 5,630 | 5,750 | 159,000 | 4,967.07 |
| 1995-07-10 | 5,590 | 5,720 | 5,590 | 5,650 | 119,000 | 4,880.68 |
| 1995-07-07 | 5,600 | 5,710 | 5,570 | 5,600 | 165,000 | 4,837.49 |
| 1995-07-06 | 5,360 | 5,700 | 5,360 | 5,700 | 223,000 | 4,923.87 |
| 1995-07-05 | 5,390 | 5,390 | 5,300 | 5,340 | 44,000 | 4,612.89 |
| 1995-07-04 | 5,280 | 5,340 | 5,280 | 5,320 | 99,000 | 4,595.62 |
| 1995-07-03 | 5,250 | 5,250 | 5,220 | 5,250 | 19,000 | 4,535.15 |
| 1995-06-30 | 5,230 | 5,250 | 5,200 | 5,250 | 51,000 | 4,535.15 |
| 1995-06-29 | 5,250 | 5,260 | 5,130 | 5,210 | 92,000 | 4,500.59 |
| 1995-06-28 | 5,000 | 5,150 | 4,980 | 5,150 | 44,000 | 4,448.76 |
| 1995-06-27 | 5,030 | 5,030 | 4,980 | 4,980 | 81,000 | 4,301.91 |
| 1995-06-26 | 5,140 | 5,170 | 5,040 | 5,130 | 69,000 | 4,431.49 |
| 1995-06-23 | 4,880 | 5,050 | 4,880 | 5,050 | 130,000 | 4,362.38 |
| 1995-06-22 | 4,800 | 4,850 | 4,750 | 4,840 | 58,000 | 4,180.97 |
| 1995-06-21 | 4,750 | 4,800 | 4,750 | 4,790 | 23,000 | 4,137.78 |
| 1995-06-20 | 4,700 | 4,730 | 4,650 | 4,700 | 43,000 | 4,060.04 |
| 1995-06-19 | 4,700 | 4,710 | 4,650 | 4,670 | 45,000 | 4,034.12 |
| 1995-06-16 | 4,800 | 4,800 | 4,700 | 4,750 | 76,000 | 4,103.23 |
| 1995-06-15 | 4,700 | 4,790 | 4,700 | 4,790 | 8,000 | 4,137.78 |
| 1995-06-14 | 4,750 | 4,800 | 4,750 | 4,800 | 9,000 | 4,146.42 |
| 1995-06-13 | 4,850 | 4,850 | 4,800 | 4,800 | 26,000 | 4,146.42 |
| 1995-06-12 | 4,800 | 4,800 | 4,780 | 4,800 | 18,000 | 4,146.42 |
| 1995-06-09 | 4,810 | 4,870 | 4,780 | 4,800 | 54,000 | 4,146.42 |
| 1995-06-08 | 4,800 | 4,810 | 4,780 | 4,810 | 52,000 | 4,155.06 |
| 1995-06-07 | 4,820 | 4,820 | 4,800 | 4,800 | 46,000 | 4,146.42 |
| 1995-06-06 | 4,830 | 4,830 | 4,790 | 4,830 | 65,000 | 4,172.34 |
| 1995-06-05 | 4,870 | 4,870 | 4,780 | 4,800 | 24,000 | 4,146.42 |
| 1995-06-02 | 4,970 | 4,980 | 4,920 | 4,920 | 44,000 | 4,250.08 |
| 1995-06-01 | 4,980 | 4,990 | 4,950 | 4,960 | 28,000 | 4,284.63 |
| 1995-05-31 | 5,000 | 5,000 | 4,960 | 4,970 | 18,000 | 4,293.27 |
| 1995-05-30 | 4,960 | 4,990 | 4,960 | 4,990 | 11,000 | 4,310.55 |
| 1995-05-29 | 4,980 | 4,980 | 4,930 | 4,930 | 13,000 | 4,258.72 |
| 1995-05-26 | 4,930 | 4,940 | 4,930 | 4,930 | 21,000 | 4,258.72 |
| 1995-05-25 | 4,920 | 5,000 | 4,900 | 5,000 | 90,000 | 4,319.19 |
| 1995-05-24 | 4,800 | 4,910 | 4,800 | 4,900 | 40,000 | 4,232.80 |
| 1995-05-23 | 4,900 | 4,900 | 4,810 | 4,840 | 32,000 | 4,180.97 |
| 1995-05-22 | 4,850 | 4,920 | 4,850 | 4,920 | 38,000 | 4,250.08 |
| 1995-05-19 | 4,870 | 4,880 | 4,840 | 4,840 | 39,000 | 4,180.97 |
| 1995-05-18 | 4,830 | 4,850 | 4,810 | 4,830 | 85,000 | 4,172.34 |
| 1995-05-17 | 4,750 | 4,850 | 4,750 | 4,810 | 74,000 | 4,155.06 |
| 1995-05-16 | 4,750 | 4,780 | 4,750 | 4,780 | 46,000 | 4,129.14 |
| 1995-05-15 | 4,770 | 4,780 | 4,690 | 4,760 | 56,000 | 4,111.87 |
| 1995-05-12 | 4,790 | 4,800 | 4,730 | 4,740 | 70,000 | 4,094.59 |
| 1995-05-11 | 4,840 | 4,840 | 4,800 | 4,800 | 14,000 | 4,146.42 |
| 1995-05-10 | 4,900 | 4,900 | 4,820 | 4,850 | 102,000 | 4,189.61 |
| 1995-05-09 | 4,950 | 4,950 | 4,890 | 4,900 | 63,000 | 4,232.80 |
| 1995-05-08 | 5,040 | 5,040 | 4,920 | 4,920 | 60,000 | 4,250.08 |
| 1995-05-02 | 5,030 | 5,030 | 5,000 | 5,030 | 47,000 | 4,345.10 |
| 1995-05-01 | 5,110 | 5,110 | 5,010 | 5,010 | 2,000 | 4,327.83 |
| 1995-04-28 | 5,060 | 5,120 | 5,050 | 5,110 | 40,000 | 4,414.21 |
| 1995-04-27 | 5,110 | 5,110 | 5,060 | 5,110 | 21,000 | 4,414.21 |
| 1995-04-26 | 5,190 | 5,190 | 5,090 | 5,110 | 48,000 | 4,414.21 |
| 1995-04-25 | 5,050 | 5,100 | 5,050 | 5,090 | 12,000 | 4,396.93 |
| 1995-04-24 | 5,170 | 5,170 | 5,150 | 5,150 | 16,000 | 4,448.76 |
| 1995-04-21 | 5,170 | 5,200 | 5,170 | 5,170 | 49,000 | 4,466.04 |
| 1995-04-20 | 5,180 | 5,180 | 5,170 | 5,170 | 57,000 | 4,466.04 |
| 1995-04-19 | 5,170 | 5,180 | 5,080 | 5,180 | 19,000 | 4,474.68 |
| 1995-04-18 | 5,190 | 5,190 | 5,170 | 5,180 | 25,000 | 4,474.68 |
| 1995-04-17 | 5,180 | 5,180 | 5,170 | 5,180 | 5,000 | 4,474.68 |
| 1995-04-14 | 5,180 | 5,180 | 5,150 | 5,180 | 15,000 | 4,474.68 |
| 1995-04-13 | 5,150 | 5,150 | 5,150 | 5,150 | 37,000 | 4,448.76 |
| 1995-04-12 | 5,150 | 5,180 | 5,140 | 5,150 | 17,000 | 4,448.76 |
| 1995-04-11 | 5,170 | 5,170 | 5,130 | 5,150 | 12,000 | 4,448.76 |
| 1995-04-10 | 5,100 | 5,180 | 5,100 | 5,180 | 2,000 | 4,474.68 |
| 1995-04-07 | 5,110 | 5,110 | 5,080 | 5,100 | 51,000 | 4,405.57 |
| 1995-04-06 | 5,100 | 5,110 | 5,090 | 5,110 | 39,000 | 4,414.21 |
| 1995-04-05 | 5,100 | 5,150 | 5,080 | 5,110 | 92,000 | 4,414.21 |
| 1995-04-04 | 5,160 | 5,160 | 5,070 | 5,070 | 64,000 | 4,379.66 |
| 1995-04-03 | 5,140 | 5,140 | 5,000 | 5,060 | 49,000 | 4,371.02 |
| 1995-03-31 | 5,170 | 5,190 | 5,110 | 5,190 | 45,000 | 4,483.32 |
| 1995-03-30 | 5,100 | 5,100 | 5,050 | 5,070 | 55,000 | 4,379.66 |
| 1995-03-29 | 5,240 | 5,240 | 5,100 | 5,100 | 25,000 | 4,405.57 |
| 1995-03-28 | 4,920 | 5,140 | 4,920 | 5,140 | 41,000 | 4,440.13 |
| 1995-03-27 | 4,900 | 4,900 | 4,890 | 4,900 | 29,000 | 4,232.80 |
| 1995-03-24 | 4,900 | 4,900 | 4,900 | 4,900 | 54,000 | 4,232.80 |
| 1995-03-23 | 4,900 | 4,900 | 4,880 | 4,900 | 57,000 | 4,232.80 |
| 1995-03-22 | 4,900 | 4,920 | 4,900 | 4,900 | 29,000 | 4,232.80 |
| 1995-03-20 | 5,100 | 5,100 | 5,000 | 5,000 | 13,000 | 4,319.19 |
| 1995-03-17 | 5,090 | 5,090 | 5,010 | 5,090 | 18,000 | 4,396.93 |
| 1995-03-16 | 5,150 | 5,150 | 5,100 | 5,100 | 21,000 | 4,405.57 |
| 1995-03-15 | 5,200 | 5,200 | 5,150 | 5,200 | 32,000 | 4,491.96 |
| 1995-03-14 | 5,190 | 5,200 | 5,160 | 5,200 | 18,000 | 4,491.96 |
| 1995-03-13 | 5,150 | 5,200 | 5,150 | 5,200 | 38,000 | 4,491.96 |
| 1995-03-10 | 5,250 | 5,250 | 5,100 | 5,100 | 24,000 | 4,405.57 |
| 1995-03-09 | 5,160 | 5,200 | 5,150 | 5,150 | 24,000 | 4,448.76 |
| 1995-03-08 | 5,300 | 5,300 | 5,150 | 5,150 | 54,000 | 4,448.76 |
| 1995-03-07 | 5,350 | 5,350 | 5,320 | 5,320 | 14,000 | 4,595.62 |
| 1995-03-06 | 5,320 | 5,320 | 5,320 | 5,320 | 1,000 | 4,595.62 |
| 1995-03-03 | 5,300 | 5,370 | 5,300 | 5,370 | 31,000 | 4,638.81 |
| 1995-03-02 | 5,300 | 5,400 | 5,300 | 5,370 | 269,000 | 4,638.81 |
| 1995-03-01 | 5,150 | 5,300 | 5,150 | 5,250 | 221,000 | 4,535.15 |
| 1995-02-28 | 5,100 | 5,150 | 5,100 | 5,150 | 23,000 | 4,448.76 |
| 1995-02-27 | 4,920 | 4,940 | 4,850 | 4,900 | 24,000 | 4,232.80 |
| 1995-02-24 | 5,220 | 5,220 | 5,060 | 5,070 | 24,000 | 4,379.66 |
| 1995-02-23 | 5,050 | 5,120 | 5,000 | 5,120 | 49,000 | 4,422.85 |
| 1995-02-22 | 4,960 | 5,090 | 4,950 | 5,090 | 96,000 | 4,396.93 |
| 1995-02-21 | 4,850 | 4,960 | 4,850 | 4,940 | 20,000 | 4,267.36 |
| 1995-02-20 | 4,940 | 4,940 | 4,800 | 4,810 | 50,000 | 4,155.06 |
| 1995-02-17 | 4,920 | 4,980 | 4,850 | 4,890 | 35,000 | 4,224.17 |
| 1995-02-16 | 4,950 | 4,950 | 4,830 | 4,940 | 53,000 | 4,267.36 |
| 1995-02-15 | 5,120 | 5,120 | 4,860 | 4,940 | 40,000 | 4,267.36 |
| 1995-02-14 | 5,220 | 5,220 | 5,020 | 5,020 | 19,000 | 4,336.46 |
| 1995-02-13 | 5,210 | 5,250 | 5,200 | 5,200 | 30,000 | 4,491.96 |
| 1995-02-10 | 5,250 | 5,250 | 5,170 | 5,200 | 12,000 | 4,491.96 |
| 1995-02-09 | 5,180 | 5,280 | 5,150 | 5,280 | 99,000 | 4,561.06 |
| 1995-02-08 | 5,150 | 5,180 | 5,150 | 5,180 | 128,000 | 4,474.68 |
| 1995-02-07 | 5,190 | 5,200 | 5,150 | 5,150 | 842,000 | 4,448.76 |
| 1995-02-06 | 5,240 | 5,240 | 5,180 | 5,190 | 905,000 | 4,483.32 |
| 1995-02-03 | 5,180 | 5,220 | 5,180 | 5,200 | 20,000 | 4,491.96 |
| 1995-02-02 | 5,260 | 5,260 | 5,200 | 5,200 | 38,000 | 4,491.96 |
| 1995-02-01 | 5,200 | 5,300 | 5,200 | 5,230 | 37,000 | 4,517.87 |
| 1995-01-31 | 5,400 | 5,400 | 5,350 | 5,400 | 8,000 | 4,664.72 |
| 1995-01-30 | 5,500 | 5,510 | 5,400 | 5,400 | 43,000 | 4,664.72 |
| 1995-01-27 | 5,590 | 5,600 | 5,500 | 5,500 | 442,000 | 4,751.11 |
| 1995-01-26 | 5,650 | 5,660 | 5,580 | 5,580 | 457,000 | 4,820.21 |
| 1995-01-25 | 5,620 | 5,730 | 5,620 | 5,700 | 60,000 | 4,923.87 |
| 1995-01-24 | 5,590 | 5,650 | 5,580 | 5,650 | 67,000 | 4,880.68 |
| 1995-01-23 | 5,700 | 5,700 | 5,570 | 5,570 | 40,000 | 4,811.58 |
| 1995-01-20 | 5,840 | 5,850 | 5,800 | 5,800 | 28,000 | 5,010.26 |
| 1995-01-19 | 6,030 | 6,030 | 5,950 | 5,950 | 36,000 | 5,139.83 |
| 1995-01-18 | 6,050 | 6,050 | 6,000 | 6,050 | 31,000 | 5,226.22 |
| 1995-01-17 | 6,050 | 6,050 | 5,950 | 6,050 | 28,000 | 5,226.22 |
| 1995-01-13 | 6,090 | 6,100 | 6,050 | 6,050 | 68,000 | 5,226.22 |
| 1995-01-12 | 6,130 | 6,140 | 6,110 | 6,110 | 24,000 | 5,278.05 |
| 1995-01-11 | 6,100 | 6,140 | 6,100 | 6,140 | 84,000 | 5,303.96 |
| 1995-01-10 | 6,080 | 6,100 | 6,070 | 6,100 | 33,000 | 5,269.41 |
| 1995-01-09 | 6,080 | 6,100 | 6,050 | 6,100 | 27,000 | 5,269.41 |
| 1995-01-06 | 6,110 | 6,110 | 6,100 | 6,100 | 40,000 | 5,269.41 |
| 1995-01-05 | 6,170 | 6,170 | 6,120 | 6,140 | 73,000 | 5,303.96 |
| 1995-01-04 | 6,170 | 6,170 | 6,130 | 6,150 | 18,000 | 5,312.60 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
