6861 (株)キーエンス 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 | 12,100 | 12,200 | 11,900 | 11,900 | 9,900 | 1,679.31 |
| 1995-12-28 | 11,900 | 12,200 | 11,900 | 12,200 | 26,300 | 1,721.65 |
| 1995-12-27 | 12,200 | 12,200 | 11,700 | 11,700 | 47,600 | 1,651.09 |
| 1995-12-26 | 11,900 | 12,000 | 11,800 | 12,000 | 11,700 | 1,693.42 |
| 1995-12-25 | 12,200 | 12,200 | 11,900 | 12,100 | 16,500 | 1,707.53 |
| 1995-12-22 | 12,000 | 12,100 | 11,700 | 11,900 | 30,100 | 1,679.31 |
| 1995-12-21 | 11,900 | 12,000 | 11,800 | 12,000 | 43,500 | 1,693.42 |
| 1995-12-20 | 12,300 | 12,300 | 11,900 | 11,900 | 39,100 | 1,679.31 |
| 1995-12-19 | 11,700 | 12,000 | 11,700 | 12,000 | 43,900 | 1,693.42 |
| 1995-12-18 | 12,000 | 12,100 | 11,900 | 12,000 | 89,400 | 1,693.42 |
| 1995-12-15 | 12,600 | 12,600 | 12,000 | 12,200 | 70,700 | 1,721.65 |
| 1995-12-14 | 12,400 | 12,600 | 12,400 | 12,600 | 25,700 | 1,778.09 |
| 1995-12-13 | 12,600 | 12,600 | 12,300 | 12,300 | 44,600 | 1,735.76 |
| 1995-12-12 | 12,300 | 12,600 | 12,300 | 12,300 | 44,700 | 1,735.76 |
| 1995-12-11 | 12,300 | 12,400 | 12,200 | 12,200 | 22,100 | 1,721.65 |
| 1995-12-08 | 12,300 | 12,500 | 12,200 | 12,300 | 71,600 | 1,735.76 |
| 1995-12-07 | 12,700 | 12,800 | 12,400 | 12,400 | 33,300 | 1,749.87 |
| 1995-12-06 | 12,300 | 12,400 | 12,300 | 12,400 | 24,800 | 1,749.87 |
| 1995-12-05 | 12,500 | 12,500 | 12,000 | 12,000 | 38,200 | 1,693.42 |
| 1995-12-04 | 12,900 | 12,900 | 12,400 | 12,400 | 52,100 | 1,749.87 |
| 1995-12-01 | 12,600 | 12,800 | 12,400 | 12,700 | 42,000 | 1,792.20 |
| 1995-11-30 | 12,500 | 12,700 | 12,500 | 12,500 | 50,200 | 1,763.98 |
| 1995-11-29 | 12,400 | 12,600 | 12,400 | 12,400 | 40,100 | 1,749.87 |
| 1995-11-28 | 12,800 | 12,800 | 12,600 | 12,600 | 19,700 | 1,778.09 |
| 1995-11-27 | 12,700 | 12,900 | 12,700 | 12,900 | 33,400 | 1,820.43 |
| 1995-11-24 | 12,700 | 12,800 | 12,600 | 12,600 | 30,600 | 1,778.09 |
| 1995-11-22 | 12,700 | 12,700 | 12,500 | 12,700 | 25,100 | 1,792.20 |
| 1995-11-21 | 12,800 | 12,800 | 12,500 | 12,700 | 62,100 | 1,792.20 |
| 1995-11-20 | 12,700 | 12,800 | 12,600 | 12,800 | 66,200 | 1,806.32 |
| 1995-11-17 | 12,600 | 12,700 | 12,500 | 12,500 | 65,700 | 1,763.98 |
| 1995-11-16 | 12,400 | 12,500 | 12,400 | 12,500 | 31,000 | 1,763.98 |
| 1995-11-15 | 12,700 | 12,700 | 12,400 | 12,600 | 58,200 | 1,778.09 |
| 1995-11-14 | 12,500 | 13,000 | 12,400 | 12,800 | 144,200 | 1,806.32 |
| 1995-11-13 | 12,300 | 12,400 | 12,100 | 12,100 | 17,000 | 1,707.53 |
| 1995-11-10 | 12,200 | 12,300 | 12,100 | 12,100 | 24,900 | 1,707.53 |
| 1995-11-09 | 12,600 | 12,600 | 12,400 | 12,400 | 17,800 | 1,749.87 |
| 1995-11-08 | 12,700 | 12,800 | 12,400 | 12,400 | 22,300 | 1,749.87 |
| 1995-11-07 | 12,900 | 12,900 | 12,700 | 12,800 | 32,300 | 1,806.32 |
| 1995-11-06 | 12,700 | 13,100 | 12,600 | 12,900 | 197,000 | 1,820.43 |
| 1995-11-02 | 12,600 | 12,600 | 12,300 | 12,600 | 20,200 | 1,778.09 |
| 1995-11-01 | 12,500 | 12,500 | 12,200 | 12,400 | 15,200 | 1,749.87 |
| 1995-10-31 | 12,400 | 12,600 | 12,300 | 12,600 | 18,700 | 1,778.09 |
| 1995-10-30 | 12,200 | 12,400 | 12,100 | 12,400 | 12,700 | 1,749.87 |
| 1995-10-27 | 12,300 | 12,300 | 12,100 | 12,200 | 24,600 | 1,721.65 |
| 1995-10-26 | 12,300 | 12,400 | 12,100 | 12,100 | 24,200 | 1,707.53 |
| 1995-10-25 | 12,500 | 12,500 | 12,300 | 12,300 | 34,200 | 1,735.76 |
| 1995-10-24 | 12,500 | 12,700 | 12,500 | 12,700 | 37,800 | 1,792.20 |
| 1995-10-23 | 12,700 | 12,800 | 12,600 | 12,700 | 46,400 | 1,792.20 |
| 1995-10-20 | 12,500 | 12,800 | 12,500 | 12,800 | 114,100 | 1,806.32 |
| 1995-10-19 | 12,000 | 12,500 | 12,000 | 12,300 | 17,100 | 1,735.76 |
| 1995-10-18 | 12,000 | 12,200 | 11,900 | 12,000 | 8,800 | 1,693.42 |
| 1995-10-17 | 12,200 | 12,200 | 11,900 | 12,000 | 36,200 | 1,693.42 |
| 1995-10-16 | 12,200 | 12,200 | 12,000 | 12,200 | 14,600 | 1,721.65 |
| 1995-10-13 | 12,000 | 12,200 | 11,900 | 12,000 | 49,000 | 1,693.42 |
| 1995-10-12 | 12,100 | 12,200 | 12,000 | 12,000 | 30,100 | 1,693.42 |
| 1995-10-11 | 12,200 | 12,200 | 12,000 | 12,000 | 25,900 | 1,693.42 |
| 1995-10-09 | 12,500 | 12,600 | 12,200 | 12,300 | 28,400 | 1,735.76 |
| 1995-10-06 | 12,500 | 12,600 | 12,400 | 12,600 | 36,300 | 1,778.09 |
| 1995-10-05 | 12,400 | 12,700 | 12,300 | 12,500 | 56,100 | 1,763.98 |
| 1995-10-04 | 12,100 | 12,600 | 12,100 | 12,500 | 80,900 | 1,763.98 |
| 1995-10-03 | 12,200 | 12,200 | 11,900 | 12,000 | 28,500 | 1,693.42 |
| 1995-10-02 | 12,400 | 12,400 | 11,900 | 11,900 | 31,100 | 1,679.31 |
| 1995-09-29 | 12,300 | 12,400 | 12,000 | 12,300 | 24,700 | 1,735.76 |
| 1995-09-28 | 12,400 | 12,500 | 12,100 | 12,300 | 35,900 | 1,735.76 |
| 1995-09-27 | 11,900 | 12,500 | 11,800 | 12,200 | 96,600 | 1,721.65 |
| 1995-09-26 | 11,700 | 11,900 | 11,500 | 11,900 | 45,800 | 1,679.31 |
| 1995-09-25 | 11,800 | 11,900 | 11,500 | 11,600 | 24,400 | 1,636.97 |
| 1995-09-22 | 11,700 | 12,000 | 11,700 | 11,800 | 30,800 | 1,665.20 |
| 1995-09-21 | 12,300 | 12,300 | 11,800 | 12,100 | 88,900 | 1,707.53 |
| 1995-09-20 | 12,500 | 12,500 | 12,000 | 12,300 | 38,200 | 1,735.76 |
| 1995-09-19 | 12,000 | 12,300 | 11,900 | 12,300 | 53,600 | 1,735.76 |
| 1995-09-18 | 12,500 | 12,700 | 11,900 | 11,900 | 68,700 | 1,679.31 |
| 1995-09-14 | 12,400 | 12,400 | 12,100 | 12,100 | 35,200 | 1,707.53 |
| 1995-09-13 | 12,300 | 12,400 | 12,100 | 12,300 | 76,100 | 1,735.76 |
| 1995-09-12 | 12,700 | 12,900 | 12,100 | 12,100 | 74,100 | 1,707.53 |
| 1995-09-11 | 12,700 | 12,700 | 12,400 | 12,500 | 104,000 | 1,763.98 |
| 1995-09-08 | 12,800 | 13,200 | 12,800 | 12,900 | 191,600 | 1,820.43 |
| 1995-09-07 | 12,900 | 13,000 | 12,700 | 12,900 | 39,800 | 1,820.43 |
| 1995-09-06 | 12,600 | 13,100 | 12,500 | 12,800 | 179,600 | 1,806.32 |
| 1995-09-05 | 12,600 | 12,600 | 11,900 | 12,400 | 141,900 | 1,749.87 |
| 1995-09-04 | 12,900 | 13,000 | 12,500 | 12,500 | 83,000 | 1,763.98 |
| 1995-09-01 | 12,700 | 13,300 | 12,600 | 13,100 | 406,800 | 1,848.65 |
| 1995-08-31 | 12,500 | 12,800 | 12,200 | 12,500 | 139,000 | 1,763.98 |
| 1995-08-30 | 12,000 | 13,200 | 12,000 | 12,700 | 559,600 | 1,792.20 |
| 1995-08-29 | 11,300 | 11,500 | 11,200 | 11,400 | 107,800 | 1,608.75 |
| 1995-08-28 | 11,500 | 11,500 | 11,000 | 11,200 | 169,300 | 1,580.53 |
| 1995-08-25 | 11,700 | 11,900 | 11,300 | 11,300 | 73,700 | 1,594.64 |
| 1995-08-24 | 11,300 | 11,600 | 11,200 | 11,500 | 31,100 | 1,622.86 |
| 1995-08-23 | 11,300 | 11,500 | 11,200 | 11,500 | 90,800 | 1,622.86 |
| 1995-08-22 | 11,500 | 11,500 | 11,200 | 11,300 | 34,200 | 1,594.64 |
| 1995-08-21 | 11,100 | 11,500 | 11,100 | 11,500 | 76,200 | 1,622.86 |
| 1995-08-18 | 11,600 | 11,600 | 11,000 | 11,300 | 95,200 | 1,594.64 |
| 1995-08-17 | 11,800 | 11,900 | 11,200 | 11,400 | 68,500 | 1,608.75 |
| 1995-08-16 | 12,200 | 12,300 | 11,300 | 11,500 | 140,800 | 1,622.86 |
| 1995-08-15 | 12,000 | 12,100 | 11,700 | 12,000 | 54,500 | 1,693.42 |
| 1995-08-14 | 12,000 | 12,000 | 11,800 | 12,000 | 28,500 | 1,693.42 |
| 1995-08-11 | 12,000 | 12,100 | 11,900 | 12,000 | 50,900 | 1,693.42 |
| 1995-08-10 | 11,800 | 12,100 | 11,700 | 12,000 | 155,100 | 1,693.42 |
| 1995-08-09 | 11,900 | 11,900 | 11,500 | 11,700 | 49,200 | 1,651.09 |
| 1995-08-08 | 11,600 | 11,900 | 11,400 | 11,800 | 84,900 | 1,665.20 |
| 1995-08-07 | 12,100 | 12,100 | 11,400 | 11,500 | 66,400 | 1,622.86 |
| 1995-08-04 | 12,600 | 12,600 | 11,800 | 12,100 | 153,900 | 1,707.53 |
| 1995-08-03 | 11,200 | 13,000 | 11,200 | 12,800 | 339,100 | 1,806.32 |
| 1995-08-02 | 10,600 | 11,000 | 10,600 | 11,000 | 64,800 | 1,552.30 |
| 1995-08-01 | 10,900 | 11,000 | 10,500 | 10,700 | 69,200 | 1,509.97 |
| 1995-07-31 | 10,600 | 11,000 | 10,600 | 10,900 | 67,500 | 1,538.19 |
| 1995-07-28 | 10,400 | 10,600 | 10,300 | 10,600 | 63,500 | 1,495.86 |
| 1995-07-27 | 10,100 | 10,400 | 10,000 | 10,400 | 46,400 | 1,467.63 |
| 1995-07-26 | 10,100 | 10,200 | 10,000 | 10,000 | 24,900 | 1,411.18 |
| 1995-07-25 | 10,000 | 10,200 | 9,980 | 10,200 | 30,700 | 1,439.41 |
| 1995-07-24 | 10,100 | 10,200 | 10,000 | 10,100 | 34,800 | 1,425.30 |
| 1995-07-21 | 9,960 | 10,200 | 9,950 | 10,200 | 28,600 | 1,439.41 |
| 1995-07-20 | 9,990 | 9,990 | 9,860 | 9,860 | 15,400 | 1,391.43 |
| 1995-07-19 | 10,300 | 10,300 | 9,930 | 10,000 | 30,500 | 1,411.18 |
| 1995-07-18 | 10,600 | 10,600 | 10,300 | 10,400 | 35,600 | 1,467.63 |
| 1995-07-17 | 10,400 | 10,500 | 10,200 | 10,400 | 24,100 | 1,467.63 |
| 1995-07-14 | 10,500 | 10,500 | 10,100 | 10,500 | 27,900 | 1,481.74 |
| 1995-07-13 | 10,500 | 10,500 | 10,300 | 10,500 | 42,100 | 1,481.74 |
| 1995-07-12 | 10,500 | 10,500 | 10,200 | 10,500 | 97,700 | 1,481.74 |
| 1995-07-11 | 10,000 | 10,400 | 10,000 | 10,400 | 97,700 | 1,467.63 |
| 1995-07-10 | 10,100 | 10,100 | 9,950 | 10,000 | 52,000 | 1,411.18 |
| 1995-07-07 | 10,000 | 10,200 | 9,950 | 10,100 | 159,000 | 1,425.30 |
| 1995-07-06 | 9,670 | 10,100 | 9,620 | 10,000 | 116,300 | 1,411.18 |
| 1995-07-05 | 9,600 | 9,620 | 9,510 | 9,570 | 16,500 | 1,350.50 |
| 1995-07-04 | 9,450 | 9,600 | 9,400 | 9,600 | 19,000 | 1,354.74 |
| 1995-07-03 | 9,600 | 9,600 | 9,400 | 9,450 | 67,100 | 1,333.57 |
| 1995-06-30 | 9,490 | 9,550 | 9,430 | 9,500 | 35,000 | 1,340.63 |
| 1995-06-29 | 9,590 | 9,670 | 9,450 | 9,490 | 34,600 | 1,339.21 |
| 1995-06-28 | 9,450 | 9,700 | 9,400 | 9,600 | 79,500 | 1,354.74 |
| 1995-06-27 | 9,380 | 9,450 | 9,280 | 9,450 | 176,800 | 1,333.57 |
| 1995-06-26 | 9,210 | 9,490 | 9,210 | 9,480 | 71,000 | 1,337.80 |
| 1995-06-23 | 9,150 | 9,290 | 9,100 | 9,150 | 57,900 | 1,291.23 |
| 1995-06-22 | 8,700 | 8,950 | 8,700 | 8,950 | 43,400 | 1,263.01 |
| 1995-06-21 | 8,690 | 8,750 | 8,660 | 8,700 | 15,300 | 1,227.73 |
| 1995-06-20 | 8,810 | 8,810 | 8,550 | 8,700 | 14,200 | 1,227.73 |
| 1995-06-19 | 8,750 | 8,840 | 8,700 | 8,810 | 9,000 | 1,243.25 |
| 1995-06-16 | 8,870 | 8,870 | 8,800 | 8,850 | 29,700 | 1,248.90 |
| 1995-06-15 | 8,550 | 8,790 | 8,500 | 8,790 | 25,100 | 1,240.43 |
| 1995-06-14 | 8,790 | 8,790 | 8,590 | 8,650 | 21,700 | 1,220.67 |
| 1995-06-13 | 8,830 | 8,830 | 8,600 | 8,800 | 21,900 | 1,241.84 |
| 1995-06-12 | 8,950 | 8,950 | 8,850 | 8,880 | 24,500 | 1,253.13 |
| 1995-06-09 | 8,900 | 8,990 | 8,850 | 8,990 | 36,700 | 1,268.66 |
| 1995-06-08 | 8,900 | 8,900 | 8,840 | 8,900 | 24,400 | 1,255.95 |
| 1995-06-07 | 8,920 | 8,920 | 8,860 | 8,860 | 29,200 | 1,250.31 |
| 1995-06-06 | 8,920 | 8,930 | 8,920 | 8,930 | 19,300 | 1,260.19 |
| 1995-06-05 | 9,050 | 9,050 | 8,920 | 8,930 | 27,900 | 1,260.19 |
| 1995-06-02 | 8,950 | 8,950 | 8,900 | 8,950 | 13,300 | 1,263.01 |
| 1995-06-01 | 8,930 | 8,930 | 8,900 | 8,910 | 20,100 | 1,257.37 |
| 1995-05-31 | 8,970 | 8,970 | 8,750 | 8,900 | 67,300 | 1,255.95 |
| 1995-05-30 | 8,950 | 8,990 | 8,950 | 8,980 | 12,300 | 1,267.24 |
| 1995-05-29 | 8,990 | 9,000 | 8,970 | 8,980 | 25,300 | 1,267.24 |
| 1995-05-26 | 9,030 | 9,140 | 9,030 | 9,100 | 9,700 | 1,284.18 |
| 1995-05-25 | 9,050 | 9,150 | 9,050 | 9,130 | 31,600 | 1,288.41 |
| 1995-05-24 | 9,010 | 9,040 | 9,000 | 9,030 | 41,000 | 1,274.30 |
| 1995-05-23 | 9,110 | 9,150 | 9,040 | 9,050 | 16,500 | 1,277.12 |
| 1995-05-22 | 9,200 | 9,200 | 9,170 | 9,200 | 28,800 | 1,298.29 |
| 1995-05-19 | 9,200 | 9,250 | 9,170 | 9,200 | 78,200 | 1,298.29 |
| 1995-05-18 | 9,130 | 9,170 | 9,120 | 9,170 | 64,200 | 1,294.06 |
| 1995-05-17 | 9,130 | 9,130 | 9,050 | 9,120 | 46,300 | 1,287 |
| 1995-05-16 | 8,700 | 8,960 | 8,700 | 8,930 | 114,800 | 1,260.19 |
| 1995-05-15 | 8,650 | 8,680 | 8,640 | 8,680 | 54,100 | 1,224.91 |
| 1995-05-12 | 8,620 | 8,630 | 8,550 | 8,550 | 29,600 | 1,206.56 |
| 1995-05-11 | 8,820 | 8,820 | 8,610 | 8,630 | 22,300 | 1,217.85 |
| 1995-05-10 | 8,880 | 8,880 | 8,830 | 8,830 | 15,500 | 1,246.08 |
| 1995-05-09 | 8,920 | 8,920 | 8,880 | 8,880 | 36,300 | 1,253.13 |
| 1995-05-08 | 8,900 | 8,930 | 8,900 | 8,920 | 27,700 | 1,258.78 |
| 1995-05-02 | 8,870 | 8,900 | 8,850 | 8,900 | 31,500 | 1,255.95 |
| 1995-05-01 | 8,900 | 8,900 | 8,850 | 8,850 | 9,700 | 1,248.90 |
| 1995-04-28 | 8,900 | 8,970 | 8,900 | 8,960 | 55,100 | 1,264.42 |
| 1995-04-27 | 8,900 | 8,970 | 8,900 | 8,970 | 27,800 | 1,265.83 |
| 1995-04-26 | 8,990 | 9,000 | 8,850 | 8,900 | 13,900 | 1,255.95 |
| 1995-04-25 | 9,000 | 9,000 | 8,970 | 9,000 | 7,500 | 1,270.07 |
| 1995-04-24 | 9,000 | 9,000 | 8,990 | 9,000 | 9,600 | 1,270.07 |
| 1995-04-21 | 9,020 | 9,040 | 9,000 | 9,020 | 26,600 | 1,272.89 |
| 1995-04-20 | 9,000 | 9,050 | 8,980 | 8,980 | 47,900 | 1,267.24 |
| 1995-04-19 | 8,900 | 9,000 | 8,850 | 9,000 | 25,500 | 1,270.07 |
| 1995-04-18 | 9,030 | 9,030 | 8,980 | 9,000 | 23,500 | 1,270.07 |
| 1995-04-17 | 8,950 | 9,030 | 8,950 | 9,000 | 11,700 | 1,270.07 |
| 1995-04-14 | 9,050 | 9,100 | 9,050 | 9,050 | 3,400 | 1,277.12 |
| 1995-04-13 | 9,060 | 9,190 | 9,060 | 9,150 | 13,600 | 1,291.23 |
| 1995-04-12 | 9,100 | 9,200 | 9,050 | 9,160 | 29,500 | 1,292.65 |
| 1995-04-11 | 9,200 | 9,200 | 9,170 | 9,200 | 12,600 | 1,298.29 |
| 1995-04-10 | 9,130 | 9,230 | 9,130 | 9,200 | 19,600 | 1,298.29 |
| 1995-04-07 | 9,230 | 9,230 | 9,150 | 9,180 | 45,600 | 1,295.47 |
| 1995-04-06 | 9,170 | 9,300 | 9,100 | 9,200 | 12,500 | 1,298.29 |
| 1995-04-05 | 9,090 | 9,120 | 9,040 | 9,070 | 11,400 | 1,279.94 |
| 1995-04-04 | 9,120 | 9,250 | 9,120 | 9,190 | 17,800 | 1,296.88 |
| 1995-04-03 | 9,130 | 9,130 | 9,000 | 9,120 | 13,400 | 1,287 |
| 1995-03-31 | 9,200 | 9,300 | 9,130 | 9,130 | 44,100 | 1,288.41 |
| 1995-03-30 | 8,910 | 9,040 | 8,910 | 9,010 | 26,300 | 1,271.48 |
| 1995-03-29 | 8,870 | 9,000 | 8,840 | 8,910 | 31,300 | 1,257.37 |
| 1995-03-28 | 8,640 | 8,850 | 8,640 | 8,800 | 48,400 | 1,241.84 |
| 1995-03-27 | 8,560 | 8,620 | 8,520 | 8,620 | 65,100 | 1,216.44 |
| 1995-03-24 | 8,810 | 8,810 | 8,630 | 8,690 | 56,300 | 1,226.32 |
| 1995-03-23 | 9,060 | 9,060 | 8,950 | 9,000 | 22,300 | 1,270.07 |
| 1995-03-22 | 9,070 | 9,070 | 9,030 | 9,070 | 48,800 | 1,279.94 |
| 1995-03-20 | 9,050 | 9,050 | 8,950 | 9,020 | 12,200 | 1,272.89 |
| 1995-03-17 | 9,120 | 9,180 | 9,030 | 9,070 | 58,000 | 1,279.94 |
| 1995-03-16 | 9,100 | 9,190 | 9,050 | 9,050 | 64,300 | 1,277.12 |
| 1995-03-15 | 8,910 | 9,110 | 8,900 | 9,000 | 28,300 | 1,270.07 |
| 1995-03-14 | 9,050 | 9,050 | 8,920 | 8,920 | 11,000 | 1,258.78 |
| 1995-03-13 | 9,150 | 9,150 | 9,010 | 9,080 | 18,500 | 1,281.36 |
| 1995-03-10 | 9,160 | 9,160 | 9,130 | 9,160 | 16,000 | 1,292.65 |
| 1995-03-09 | 9,150 | 9,170 | 9,100 | 9,160 | 42,400 | 1,292.65 |
| 1995-03-08 | 9,390 | 9,390 | 9,200 | 9,200 | 33,100 | 1,298.29 |
| 1995-03-07 | 9,410 | 9,440 | 9,410 | 9,420 | 45,100 | 1,329.34 |
| 1995-03-06 | 9,540 | 9,540 | 9,410 | 9,440 | 39,300 | 1,332.16 |
| 1995-03-03 | 9,330 | 9,500 | 9,320 | 9,500 | 37,500 | 1,340.63 |
| 1995-03-02 | 9,300 | 9,540 | 9,290 | 9,530 | 42,200 | 1,344.86 |
| 1995-03-01 | 9,000 | 9,250 | 8,960 | 9,200 | 29,100 | 1,298.29 |
| 1995-02-28 | 9,200 | 9,300 | 9,200 | 9,260 | 24,200 | 1,306.76 |
| 1995-02-27 | 8,900 | 9,100 | 8,900 | 9,100 | 18,500 | 1,284.18 |
| 1995-02-24 | 9,240 | 9,240 | 9,110 | 9,150 | 25,100 | 1,291.23 |
| 1995-02-23 | 9,250 | 9,250 | 9,140 | 9,250 | 54,400 | 1,305.35 |
| 1995-02-22 | 9,080 | 9,250 | 9,020 | 9,250 | 27,000 | 1,305.35 |
| 1995-02-21 | 8,610 | 9,100 | 8,610 | 9,100 | 18,500 | 1,284.18 |
| 1995-02-20 | 8,650 | 8,650 | 8,580 | 8,600 | 23,500 | 1,213.62 |
| 1995-02-17 | 8,420 | 8,650 | 8,420 | 8,590 | 25,400 | 1,212.21 |
| 1995-02-16 | 8,740 | 8,740 | 8,530 | 8,550 | 37,900 | 1,206.56 |
| 1995-02-15 | 8,900 | 8,900 | 8,700 | 8,740 | 57,400 | 1,233.38 |
| 1995-02-14 | 9,150 | 9,150 | 9,000 | 9,000 | 17,900 | 1,270.07 |
| 1995-02-13 | 9,200 | 9,200 | 9,170 | 9,170 | 10,400 | 1,294.06 |
| 1995-02-10 | 9,380 | 9,380 | 9,200 | 9,210 | 28,200 | 1,299.70 |
| 1995-02-09 | 9,380 | 9,380 | 9,350 | 9,380 | 12,300 | 1,323.69 |
| 1995-02-08 | 9,310 | 9,360 | 9,210 | 9,350 | 19,400 | 1,319.46 |
| 1995-02-07 | 9,360 | 9,360 | 9,300 | 9,300 | 11,600 | 1,312.40 |
| 1995-02-06 | 9,480 | 9,500 | 9,350 | 9,380 | 15,600 | 1,323.69 |
| 1995-02-03 | 9,250 | 9,380 | 9,250 | 9,380 | 24,500 | 1,323.69 |
| 1995-02-02 | 9,150 | 9,180 | 9,090 | 9,150 | 33,300 | 1,291.23 |
| 1995-02-01 | 9,200 | 9,200 | 9,060 | 9,090 | 29,100 | 1,282.77 |
| 1995-01-31 | 9,350 | 9,390 | 9,200 | 9,200 | 34,200 | 1,298.29 |
| 1995-01-30 | 9,500 | 9,500 | 9,360 | 9,450 | 13,800 | 1,333.57 |
| 1995-01-27 | 9,580 | 9,870 | 9,580 | 9,600 | 22,300 | 1,354.74 |
| 1995-01-26 | 9,490 | 9,700 | 9,300 | 9,530 | 31,900 | 1,344.86 |
| 1995-01-25 | 9,400 | 9,530 | 9,400 | 9,490 | 47,000 | 1,339.21 |
| 1995-01-24 | 9,300 | 9,500 | 9,300 | 9,400 | 38,800 | 1,326.51 |
| 1995-01-23 | 9,900 | 9,900 | 9,300 | 9,300 | 42,700 | 1,312.40 |
| 1995-01-20 | 10,000 | 10,100 | 9,900 | 9,900 | 23,800 | 1,397.07 |
| 1995-01-19 | 10,400 | 10,400 | 10,100 | 10,300 | 58,600 | 1,453.52 |
| 1995-01-18 | 10,300 | 10,300 | 10,100 | 10,300 | 56,200 | 1,453.52 |
| 1995-01-17 | 10,800 | 10,800 | 10,500 | 10,500 | 20,700 | 1,481.74 |
| 1995-01-13 | 10,900 | 10,900 | 10,800 | 10,800 | 5,900 | 1,524.08 |
| 1995-01-12 | 11,000 | 11,000 | 10,900 | 11,000 | 16,500 | 1,552.30 |
| 1995-01-11 | 10,900 | 11,100 | 10,800 | 11,000 | 34,300 | 1,552.30 |
| 1995-01-10 | 10,900 | 10,900 | 10,800 | 10,900 | 15,400 | 1,538.19 |
| 1995-01-09 | 11,000 | 11,000 | 10,800 | 10,900 | 5,100 | 1,538.19 |
| 1995-01-06 | 11,200 | 11,200 | 11,000 | 11,100 | 10,600 | 1,566.42 |
| 1995-01-05 | 11,300 | 11,400 | 11,200 | 11,300 | 19,900 | 1,594.64 |
| 1995-01-04 | 11,300 | 11,300 | 11,200 | 11,300 | 14,100 | 1,594.64 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
