6857 (株)アドバンテスト 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 | 5,310 | 5,320 | 5,250 | 5,300 | 73,000 | 497.75 |
| 1995-12-28 | 5,350 | 5,390 | 5,330 | 5,350 | 142,000 | 502.44 |
| 1995-12-27 | 5,390 | 5,400 | 5,320 | 5,380 | 173,100 | 505.26 |
| 1995-12-26 | 5,380 | 5,380 | 5,280 | 5,340 | 142,100 | 501.50 |
| 1995-12-25 | 5,350 | 5,400 | 5,290 | 5,380 | 101,000 | 505.26 |
| 1995-12-22 | 5,230 | 5,270 | 5,150 | 5,270 | 202,600 | 494.93 |
| 1995-12-21 | 5,090 | 5,130 | 5,050 | 5,130 | 311,500 | 481.78 |
| 1995-12-20 | 5,100 | 5,150 | 5,030 | 5,080 | 502,400 | 477.09 |
| 1995-12-19 | 4,940 | 5,090 | 4,940 | 4,950 | 720,800 | 464.88 |
| 1995-12-18 | 5,310 | 5,320 | 5,180 | 5,190 | 291,100 | 487.42 |
| 1995-12-15 | 5,350 | 5,390 | 5,290 | 5,330 | 397,200 | 500.56 |
| 1995-12-14 | 5,430 | 5,490 | 5,430 | 5,480 | 138,400 | 514.65 |
| 1995-12-13 | 5,450 | 5,500 | 5,420 | 5,430 | 197,900 | 509.96 |
| 1995-12-12 | 5,460 | 5,520 | 5,440 | 5,440 | 387,200 | 510.89 |
| 1995-12-11 | 5,700 | 5,700 | 5,460 | 5,460 | 273,000 | 512.77 |
| 1995-12-08 | 5,690 | 5,770 | 5,670 | 5,700 | 283,300 | 535.31 |
| 1995-12-07 | 5,810 | 5,850 | 5,730 | 5,790 | 308,800 | 543.76 |
| 1995-12-06 | 5,680 | 5,820 | 5,680 | 5,750 | 261,100 | 540.01 |
| 1995-12-05 | 5,810 | 5,820 | 5,750 | 5,760 | 100,000 | 540.95 |
| 1995-12-04 | 5,860 | 5,870 | 5,770 | 5,800 | 155,600 | 544.70 |
| 1995-12-01 | 5,800 | 5,860 | 5,750 | 5,790 | 231,100 | 543.76 |
| 1995-11-30 | 5,730 | 5,790 | 5,680 | 5,780 | 252,600 | 542.83 |
| 1995-11-29 | 5,800 | 5,870 | 5,670 | 5,670 | 307,600 | 532.49 |
| 1995-11-28 | 5,750 | 5,810 | 5,700 | 5,770 | 332,000 | 541.89 |
| 1995-11-27 | 5,610 | 5,700 | 5,550 | 5,700 | 236,500 | 535.31 |
| 1995-11-24 | 5,460 | 5,510 | 5,450 | 5,510 | 116,000 | 517.47 |
| 1995-11-22 | 5,450 | 5,520 | 5,430 | 5,460 | 294,000 | 512.77 |
| 1995-11-21 | 5,540 | 5,540 | 5,430 | 5,450 | 285,700 | 511.83 |
| 1995-11-20 | 5,550 | 5,640 | 5,550 | 5,580 | 145,400 | 524.04 |
| 1995-11-17 | 5,590 | 5,620 | 5,470 | 5,520 | 291,200 | 518.41 |
| 1995-11-16 | 5,330 | 5,580 | 5,330 | 5,490 | 446,500 | 515.59 |
| 1995-11-15 | 5,500 | 5,520 | 5,390 | 5,410 | 786,300 | 508.08 |
| 1995-11-14 | 5,700 | 5,760 | 5,600 | 5,600 | 473,700 | 525.92 |
| 1995-11-13 | 5,850 | 5,850 | 5,780 | 5,780 | 135,500 | 542.83 |
| 1995-11-10 | 5,810 | 5,880 | 5,790 | 5,870 | 152,900 | 551.28 |
| 1995-11-09 | 5,940 | 6,000 | 5,880 | 5,880 | 401,000 | 552.22 |
| 1995-11-08 | 6,000 | 6,040 | 5,920 | 5,930 | 432,800 | 556.91 |
| 1995-11-07 | 6,140 | 6,160 | 6,060 | 6,100 | 532,200 | 572.88 |
| 1995-11-06 | 6,080 | 6,160 | 6,050 | 6,140 | 1,126,800 | 576.63 |
| 1995-11-02 | 6,070 | 6,080 | 5,990 | 6,030 | 800,900 | 566.30 |
| 1995-11-01 | 5,850 | 6,000 | 5,760 | 5,970 | 641,700 | 560.67 |
| 1995-10-31 | 5,770 | 5,810 | 5,720 | 5,800 | 228,700 | 544.70 |
| 1995-10-30 | 5,790 | 5,830 | 5,740 | 5,770 | 185,800 | 541.89 |
| 1995-10-27 | 5,640 | 5,790 | 5,620 | 5,690 | 237,200 | 534.37 |
| 1995-10-26 | 5,780 | 5,840 | 5,620 | 5,720 | 393,200 | 537.19 |
| 1995-10-25 | 5,810 | 5,880 | 5,760 | 5,760 | 200,200 | 540.95 |
| 1995-10-24 | 5,950 | 6,050 | 5,860 | 5,900 | 601,000 | 554.10 |
| 1995-10-23 | 5,920 | 5,990 | 5,910 | 5,940 | 291,900 | 557.85 |
| 1995-10-20 | 5,960 | 6,030 | 5,900 | 5,910 | 932,800 | 555.03 |
| 1995-10-19 | 5,630 | 5,930 | 5,630 | 5,890 | 1,047,400 | 553.16 |
| 1995-10-18 | 5,420 | 5,690 | 5,410 | 5,530 | 688,100 | 519.35 |
| 1995-10-17 | 5,400 | 5,450 | 5,330 | 5,400 | 272,300 | 507.14 |
| 1995-10-16 | 5,470 | 5,540 | 5,370 | 5,380 | 342,100 | 505.26 |
| 1995-10-13 | 5,470 | 5,490 | 5,410 | 5,470 | 658,900 | 513.71 |
| 1995-10-12 | 5,540 | 5,670 | 5,540 | 5,570 | 423,800 | 523.10 |
| 1995-10-11 | 5,800 | 5,830 | 5,530 | 5,530 | 536,300 | 519.35 |
| 1995-10-09 | 5,920 | 5,970 | 5,830 | 5,930 | 333,500 | 556.91 |
| 1995-10-06 | 6,000 | 6,000 | 5,910 | 5,910 | 449,500 | 555.03 |
| 1995-10-05 | 5,900 | 6,020 | 5,870 | 5,950 | 226,500 | 558.79 |
| 1995-10-04 | 5,980 | 6,100 | 5,940 | 5,950 | 747,500 | 558.79 |
| 1995-10-03 | 5,740 | 5,900 | 5,730 | 5,900 | 347,500 | 554.10 |
| 1995-10-02 | 5,840 | 5,920 | 5,750 | 5,820 | 307,300 | 546.58 |
| 1995-09-29 | 5,810 | 5,950 | 5,750 | 5,860 | 515,100 | 550.34 |
| 1995-09-28 | 5,800 | 5,920 | 5,780 | 5,790 | 488,000 | 543.76 |
| 1995-09-27 | 5,890 | 5,980 | 5,750 | 5,910 | 1,155,500 | 555.03 |
| 1995-09-26 | 5,360 | 5,790 | 5,280 | 5,790 | 1,367,800 | 543.76 |
| 1995-09-25 | 5,460 | 5,500 | 5,250 | 5,330 | 535,400 | 500.56 |
| 1995-09-22 | 5,550 | 5,670 | 5,550 | 5,560 | 542,200 | 522.16 |
| 1995-09-21 | 5,520 | 5,750 | 5,520 | 5,740 | 528,100 | 539.07 |
| 1995-09-20 | 5,740 | 5,760 | 5,620 | 5,670 | 505,900 | 532.49 |
| 1995-09-19 | 5,730 | 5,750 | 5,600 | 5,750 | 1,510,000 | 540.01 |
| 1995-09-18 | 5,980 | 5,990 | 5,700 | 5,730 | 1,254,300 | 538.13 |
| 1995-09-14 | 6,120 | 6,130 | 5,910 | 6,030 | 443,900 | 566.30 |
| 1995-09-13 | 5,920 | 6,250 | 5,780 | 6,120 | 666,500 | 574.76 |
| 1995-09-12 | 6,160 | 6,210 | 5,950 | 5,960 | 557,400 | 559.73 |
| 1995-09-11 | 6,190 | 6,360 | 6,080 | 6,160 | 341,300 | 578.51 |
| 1995-09-08 | 6,490 | 6,490 | 6,000 | 6,290 | 866,600 | 590.72 |
| 1995-09-07 | 6,300 | 6,370 | 6,150 | 6,290 | 891,400 | 590.72 |
| 1995-09-06 | 6,120 | 6,500 | 6,110 | 6,300 | 2,059,399 | 591.66 |
| 1995-09-05 | 5,780 | 6,080 | 5,760 | 6,080 | 962,200 | 571 |
| 1995-09-04 | 5,920 | 6,020 | 5,710 | 5,760 | 919,300 | 540.95 |
| 1995-09-01 | 5,600 | 6,000 | 5,590 | 5,930 | 1,275,100 | 556.91 |
| 1995-08-31 | 5,600 | 5,710 | 5,550 | 5,620 | 548,300 | 527.80 |
| 1995-08-30 | 5,700 | 5,750 | 5,460 | 5,460 | 1,174,100 | 512.77 |
| 1995-08-29 | 5,290 | 5,750 | 5,250 | 5,630 | 1,748,499 | 528.74 |
| 1995-08-28 | 5,000 | 5,190 | 4,990 | 5,190 | 683,600 | 487.42 |
| 1995-08-25 | 5,000 | 5,070 | 4,990 | 5,040 | 735,100 | 473.33 |
| 1995-08-24 | 4,750 | 4,980 | 4,740 | 4,950 | 434,500 | 464.88 |
| 1995-08-23 | 4,750 | 4,800 | 4,580 | 4,760 | 240,800 | 447.03 |
| 1995-08-22 | 4,790 | 4,820 | 4,750 | 4,780 | 286,900 | 448.91 |
| 1995-08-21 | 4,800 | 4,870 | 4,790 | 4,800 | 327,200 | 450.79 |
| 1995-08-18 | 4,850 | 5,000 | 4,850 | 4,900 | 919,900 | 460.18 |
| 1995-08-17 | 4,700 | 4,860 | 4,700 | 4,840 | 484,300 | 454.55 |
| 1995-08-16 | 4,800 | 4,900 | 4,730 | 4,800 | 735,300 | 450.79 |
| 1995-08-15 | 4,530 | 4,680 | 4,500 | 4,680 | 459,200 | 439.52 |
| 1995-08-14 | 4,550 | 4,600 | 4,500 | 4,540 | 308,800 | 426.37 |
| 1995-08-11 | 4,570 | 4,570 | 4,450 | 4,450 | 207,600 | 417.92 |
| 1995-08-10 | 4,460 | 4,580 | 4,420 | 4,520 | 473,200 | 424.49 |
| 1995-08-09 | 4,300 | 4,570 | 4,300 | 4,550 | 522,900 | 427.31 |
| 1995-08-08 | 4,290 | 4,330 | 4,230 | 4,240 | 345,100 | 398.20 |
| 1995-08-07 | 4,250 | 4,360 | 4,230 | 4,340 | 287,900 | 407.59 |
| 1995-08-04 | 4,350 | 4,510 | 4,150 | 4,160 | 664,000 | 390.68 |
| 1995-08-03 | 4,220 | 4,420 | 4,220 | 4,300 | 675,700 | 403.83 |
| 1995-08-02 | 3,700 | 3,930 | 3,700 | 3,920 | 379,200 | 368.14 |
| 1995-08-01 | 3,740 | 3,800 | 3,670 | 3,740 | 186,500 | 351.24 |
| 1995-07-31 | 3,840 | 3,890 | 3,790 | 3,790 | 361,000 | 355.94 |
| 1995-07-28 | 3,720 | 3,890 | 3,710 | 3,890 | 595,000 | 365.33 |
| 1995-07-27 | 3,600 | 3,770 | 3,580 | 3,720 | 520,000 | 349.36 |
| 1995-07-26 | 3,490 | 3,570 | 3,490 | 3,550 | 206,000 | 333.40 |
| 1995-07-25 | 3,470 | 3,510 | 3,430 | 3,470 | 139,000 | 325.88 |
| 1995-07-24 | 3,440 | 3,470 | 3,380 | 3,470 | 154,000 | 325.88 |
| 1995-07-21 | 3,500 | 3,520 | 3,430 | 3,440 | 295,000 | 323.07 |
| 1995-07-20 | 3,460 | 3,470 | 3,410 | 3,450 | 326,000 | 324.01 |
| 1995-07-19 | 3,590 | 3,630 | 3,520 | 3,540 | 246,000 | 332.46 |
| 1995-07-18 | 3,770 | 3,780 | 3,620 | 3,690 | 258,000 | 346.54 |
| 1995-07-17 | 3,660 | 3,770 | 3,660 | 3,720 | 286,000 | 349.36 |
| 1995-07-14 | 3,720 | 3,720 | 3,680 | 3,690 | 307,000 | 346.54 |
| 1995-07-13 | 3,670 | 3,710 | 3,640 | 3,680 | 520,000 | 345.61 |
| 1995-07-12 | 3,670 | 3,740 | 3,640 | 3,700 | 879,000 | 347.48 |
| 1995-07-11 | 3,580 | 3,710 | 3,560 | 3,700 | 425,000 | 347.48 |
| 1995-07-10 | 3,520 | 3,620 | 3,520 | 3,620 | 525,000 | 339.97 |
| 1995-07-07 | 3,390 | 3,500 | 3,380 | 3,470 | 470,000 | 325.88 |
| 1995-07-06 | 3,210 | 3,340 | 3,210 | 3,340 | 615,000 | 313.67 |
| 1995-07-05 | 3,140 | 3,190 | 3,130 | 3,160 | 221,000 | 296.77 |
| 1995-07-04 | 3,170 | 3,170 | 3,100 | 3,130 | 171,000 | 293.95 |
| 1995-07-03 | 3,150 | 3,170 | 3,130 | 3,160 | 175,000 | 296.77 |
| 1995-06-30 | 3,140 | 3,200 | 3,120 | 3,200 | 231,000 | 300.53 |
| 1995-06-29 | 3,170 | 3,170 | 3,090 | 3,130 | 310,000 | 293.95 |
| 1995-06-28 | 3,080 | 3,150 | 3,050 | 3,120 | 240,000 | 293.01 |
| 1995-06-27 | 3,160 | 3,180 | 3,040 | 3,100 | 329,000 | 291.13 |
| 1995-06-26 | 3,350 | 3,350 | 3,210 | 3,210 | 441,000 | 301.47 |
| 1995-06-23 | 3,300 | 3,370 | 3,240 | 3,260 | 712,000 | 306.16 |
| 1995-06-22 | 3,080 | 3,290 | 3,060 | 3,280 | 799,000 | 308.04 |
| 1995-06-21 | 2,900 | 3,040 | 2,900 | 3,040 | 294,000 | 285.50 |
| 1995-06-20 | 2,890 | 2,900 | 2,870 | 2,900 | 134,000 | 272.35 |
| 1995-06-19 | 2,880 | 2,900 | 2,850 | 2,850 | 121,000 | 267.66 |
| 1995-06-16 | 2,880 | 2,920 | 2,870 | 2,900 | 180,000 | 272.35 |
| 1995-06-15 | 2,820 | 2,840 | 2,800 | 2,840 | 49,000 | 266.72 |
| 1995-06-14 | 2,780 | 2,830 | 2,770 | 2,830 | 81,000 | 265.78 |
| 1995-06-13 | 2,810 | 2,850 | 2,760 | 2,760 | 121,000 | 259.20 |
| 1995-06-12 | 2,800 | 2,800 | 2,770 | 2,800 | 161,000 | 262.96 |
| 1995-06-09 | 2,890 | 2,920 | 2,800 | 2,800 | 415,000 | 262.96 |
| 1995-06-08 | 2,990 | 3,010 | 2,880 | 2,880 | 261,000 | 270.47 |
| 1995-06-07 | 2,970 | 2,990 | 2,950 | 2,990 | 236,000 | 280.80 |
| 1995-06-06 | 3,000 | 3,050 | 2,980 | 2,980 | 386,000 | 279.87 |
| 1995-06-05 | 2,940 | 3,020 | 2,930 | 3,010 | 395,000 | 282.68 |
| 1995-06-02 | 3,020 | 3,030 | 2,950 | 2,980 | 322,000 | 279.87 |
| 1995-06-01 | 2,950 | 3,030 | 2,900 | 3,010 | 1,015,000 | 282.68 |
| 1995-05-31 | 2,950 | 2,950 | 2,900 | 2,940 | 454,000 | 276.11 |
| 1995-05-30 | 2,920 | 2,960 | 2,920 | 2,960 | 700,000 | 277.99 |
| 1995-05-29 | 2,840 | 2,890 | 2,800 | 2,890 | 548,000 | 271.41 |
| 1995-05-26 | 2,790 | 2,820 | 2,790 | 2,800 | 107,000 | 262.96 |
| 1995-05-25 | 2,900 | 2,920 | 2,830 | 2,860 | 800,000 | 268.60 |
| 1995-05-24 | 2,700 | 2,890 | 2,700 | 2,870 | 882,000 | 269.53 |
| 1995-05-23 | 2,640 | 2,650 | 2,630 | 2,640 | 180,000 | 247.93 |
| 1995-05-22 | 2,650 | 2,670 | 2,640 | 2,650 | 141,000 | 248.87 |
| 1995-05-19 | 2,690 | 2,710 | 2,670 | 2,690 | 314,000 | 252.63 |
| 1995-05-18 | 2,730 | 2,730 | 2,700 | 2,710 | 410,000 | 254.51 |
| 1995-05-17 | 2,630 | 2,690 | 2,620 | 2,690 | 190,000 | 252.63 |
| 1995-05-16 | 2,650 | 2,650 | 2,610 | 2,630 | 138,000 | 247 |
| 1995-05-15 | 2,580 | 2,660 | 2,580 | 2,650 | 187,000 | 248.87 |
| 1995-05-12 | 2,630 | 2,640 | 2,530 | 2,580 | 132,000 | 242.30 |
| 1995-05-11 | 2,630 | 2,630 | 2,590 | 2,600 | 185,000 | 244.18 |
| 1995-05-10 | 2,780 | 2,780 | 2,690 | 2,700 | 199,000 | 253.57 |
| 1995-05-09 | 2,910 | 2,910 | 2,750 | 2,800 | 131,000 | 262.96 |
| 1995-05-08 | 2,850 | 2,930 | 2,840 | 2,900 | 289,000 | 272.35 |
| 1995-05-02 | 2,700 | 2,740 | 2,700 | 2,730 | 63,000 | 256.39 |
| 1995-05-01 | 2,720 | 2,720 | 2,690 | 2,700 | 41,000 | 253.57 |
| 1995-04-28 | 2,710 | 2,720 | 2,680 | 2,720 | 33,000 | 255.45 |
| 1995-04-27 | 2,660 | 2,690 | 2,660 | 2,690 | 97,000 | 252.63 |
| 1995-04-26 | 2,610 | 2,650 | 2,610 | 2,640 | 84,000 | 247.93 |
| 1995-04-25 | 2,630 | 2,630 | 2,590 | 2,620 | 82,000 | 246.06 |
| 1995-04-24 | 2,630 | 2,630 | 2,610 | 2,630 | 69,000 | 247 |
| 1995-04-21 | 2,610 | 2,630 | 2,600 | 2,630 | 37,000 | 247 |
| 1995-04-20 | 2,620 | 2,650 | 2,600 | 2,600 | 136,000 | 244.18 |
| 1995-04-19 | 2,600 | 2,650 | 2,590 | 2,610 | 69,000 | 245.12 |
| 1995-04-18 | 2,600 | 2,610 | 2,600 | 2,610 | 49,000 | 245.12 |
| 1995-04-17 | 2,650 | 2,650 | 2,620 | 2,620 | 84,000 | 246.06 |
| 1995-04-14 | 2,690 | 2,690 | 2,630 | 2,650 | 100,000 | 248.87 |
| 1995-04-13 | 2,600 | 2,660 | 2,600 | 2,650 | 102,000 | 248.87 |
| 1995-04-12 | 2,570 | 2,590 | 2,560 | 2,560 | 52,000 | 240.42 |
| 1995-04-11 | 2,500 | 2,560 | 2,500 | 2,530 | 76,000 | 237.60 |
| 1995-04-10 | 2,430 | 2,490 | 2,420 | 2,490 | 40,000 | 233.85 |
| 1995-04-07 | 2,490 | 2,490 | 2,430 | 2,430 | 35,000 | 228.21 |
| 1995-04-06 | 2,450 | 2,470 | 2,450 | 2,460 | 33,000 | 231.03 |
| 1995-04-05 | 2,420 | 2,480 | 2,360 | 2,460 | 103,000 | 231.03 |
| 1995-04-04 | 2,360 | 2,440 | 2,320 | 2,400 | 40,000 | 225.39 |
| 1995-04-03 | 2,350 | 2,350 | 2,330 | 2,350 | 14,000 | 220.70 |
| 1995-03-31 | 2,560 | 2,570 | 2,520 | 2,550 | 80,000 | 239.48 |
| 1995-03-30 | 2,470 | 2,480 | 2,440 | 2,480 | 52,000 | 232.91 |
| 1995-03-29 | 2,440 | 2,480 | 2,420 | 2,480 | 59,000 | 232.91 |
| 1995-03-28 | 2,300 | 2,510 | 2,300 | 2,480 | 83,000 | 232.91 |
| 1995-03-27 | 2,290 | 2,300 | 2,250 | 2,270 | 54,000 | 213.19 |
| 1995-03-24 | 2,320 | 2,330 | 2,230 | 2,300 | 148,000 | 216 |
| 1995-03-23 | 2,320 | 2,350 | 2,320 | 2,330 | 68,000 | 218.82 |
| 1995-03-22 | 2,380 | 2,380 | 2,310 | 2,330 | 144,000 | 218.82 |
| 1995-03-20 | 2,360 | 2,420 | 2,340 | 2,380 | 120,000 | 223.52 |
| 1995-03-17 | 2,370 | 2,370 | 2,300 | 2,340 | 162,000 | 219.76 |
| 1995-03-16 | 2,480 | 2,480 | 2,380 | 2,410 | 74,000 | 226.33 |
| 1995-03-15 | 2,460 | 2,500 | 2,460 | 2,480 | 87,000 | 232.91 |
| 1995-03-14 | 2,490 | 2,490 | 2,460 | 2,470 | 1,652,000 | 231.97 |
| 1995-03-13 | 2,510 | 2,520 | 2,460 | 2,490 | 1,650,000 | 233.85 |
| 1995-03-10 | 2,520 | 2,560 | 2,480 | 2,540 | 137,000 | 238.54 |
| 1995-03-09 | 2,500 | 2,530 | 2,470 | 2,500 | 134,000 | 234.79 |
| 1995-03-08 | 2,520 | 2,530 | 2,410 | 2,410 | 63,000 | 226.33 |
| 1995-03-07 | 2,600 | 2,600 | 2,590 | 2,590 | 38,000 | 243.24 |
| 1995-03-06 | 2,630 | 2,630 | 2,600 | 2,600 | 17,000 | 244.18 |
| 1995-03-03 | 2,630 | 2,660 | 2,600 | 2,640 | 34,000 | 247.93 |
| 1995-03-02 | 2,630 | 2,670 | 2,630 | 2,640 | 80,000 | 247.93 |
| 1995-03-01 | 2,530 | 2,590 | 2,520 | 2,590 | 74,000 | 243.24 |
| 1995-02-28 | 2,480 | 2,560 | 2,480 | 2,490 | 55,000 | 233.85 |
| 1995-02-27 | 2,510 | 2,510 | 2,450 | 2,510 | 29,000 | 235.73 |
| 1995-02-24 | 2,630 | 2,630 | 2,580 | 2,590 | 17,000 | 243.24 |
| 1995-02-23 | 2,590 | 2,590 | 2,530 | 2,590 | 121,000 | 243.24 |
| 1995-02-22 | 2,490 | 2,550 | 2,490 | 2,550 | 336,000 | 239.48 |
| 1995-02-21 | 2,480 | 2,500 | 2,470 | 2,480 | 337,000 | 232.91 |
| 1995-02-20 | 2,440 | 2,480 | 2,440 | 2,470 | 138,000 | 231.97 |
| 1995-02-17 | 2,400 | 2,450 | 2,400 | 2,440 | 160,000 | 229.15 |
| 1995-02-16 | 2,420 | 2,430 | 2,390 | 2,400 | 57,000 | 225.39 |
| 1995-02-15 | 2,560 | 2,560 | 2,450 | 2,460 | 64,000 | 231.03 |
| 1995-02-14 | 2,680 | 2,680 | 2,600 | 2,600 | 30,000 | 244.18 |
| 1995-02-13 | 2,740 | 2,740 | 2,680 | 2,700 | 16,000 | 253.57 |
| 1995-02-10 | 2,680 | 2,750 | 2,650 | 2,750 | 97,000 | 258.26 |
| 1995-02-09 | 2,700 | 2,720 | 2,660 | 2,680 | 74,000 | 251.69 |
| 1995-02-08 | 2,730 | 2,730 | 2,680 | 2,730 | 40,000 | 256.39 |
| 1995-02-07 | 2,750 | 2,750 | 2,720 | 2,740 | 56,000 | 257.33 |
| 1995-02-06 | 2,730 | 2,750 | 2,700 | 2,720 | 94,000 | 255.45 |
| 1995-02-03 | 2,700 | 2,720 | 2,660 | 2,720 | 44,000 | 255.45 |
| 1995-02-02 | 2,700 | 2,700 | 2,670 | 2,680 | 64,000 | 251.69 |
| 1995-02-01 | 2,700 | 2,750 | 2,660 | 2,700 | 193,000 | 253.57 |
| 1995-01-31 | 2,710 | 2,730 | 2,660 | 2,730 | 55,000 | 256.39 |
| 1995-01-30 | 2,750 | 2,750 | 2,660 | 2,670 | 102,000 | 250.75 |
| 1995-01-27 | 2,760 | 2,770 | 2,690 | 2,750 | 99,000 | 258.26 |
| 1995-01-26 | 2,760 | 2,780 | 2,730 | 2,730 | 148,000 | 256.39 |
| 1995-01-25 | 2,790 | 2,800 | 2,710 | 2,740 | 232,000 | 257.33 |
| 1995-01-24 | 2,750 | 2,850 | 2,750 | 2,850 | 81,000 | 267.66 |
| 1995-01-23 | 2,780 | 2,810 | 2,750 | 2,790 | 91,000 | 262.02 |
| 1995-01-20 | 2,960 | 3,010 | 2,890 | 2,890 | 57,000 | 271.41 |
| 1995-01-19 | 3,020 | 3,020 | 2,990 | 3,000 | 38,000 | 281.74 |
| 1995-01-18 | 3,140 | 3,140 | 3,130 | 3,130 | 7,000 | 293.95 |
| 1995-01-17 | 3,190 | 3,190 | 3,100 | 3,140 | 14,000 | 294.89 |
| 1995-01-13 | 3,200 | 3,200 | 3,190 | 3,190 | 46,000 | 299.59 |
| 1995-01-12 | 3,250 | 3,250 | 3,220 | 3,220 | 14,000 | 302.40 |
| 1995-01-11 | 3,220 | 3,250 | 3,200 | 3,250 | 29,000 | 305.22 |
| 1995-01-10 | 3,260 | 3,310 | 3,260 | 3,260 | 91,000 | 306.16 |
| 1995-01-09 | 3,270 | 3,290 | 3,260 | 3,260 | 42,000 | 306.16 |
| 1995-01-06 | 3,300 | 3,300 | 3,270 | 3,300 | 23,000 | 309.92 |
| 1995-01-05 | 3,380 | 3,380 | 3,320 | 3,340 | 20,000 | 313.67 |
| 1995-01-04 | 3,330 | 3,330 | 3,330 | 3,330 | 4,000 | 312.74 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
