6902 (株)デンソー 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 | 1,920 | 1,940 | 1,900 | 1,930 | 368,000 | 482.50 |
| 1995-12-28 | 1,910 | 1,920 | 1,900 | 1,900 | 150,000 | 475 |
| 1995-12-27 | 1,920 | 1,920 | 1,890 | 1,910 | 186,000 | 477.50 |
| 1995-12-26 | 1,890 | 1,920 | 1,860 | 1,920 | 262,000 | 480 |
| 1995-12-25 | 1,900 | 1,920 | 1,880 | 1,890 | 416,000 | 472.50 |
| 1995-12-22 | 1,910 | 1,920 | 1,880 | 1,900 | 490,000 | 475 |
| 1995-12-21 | 1,880 | 1,910 | 1,880 | 1,880 | 296,000 | 470 |
| 1995-12-20 | 1,890 | 1,930 | 1,870 | 1,910 | 631,000 | 477.50 |
| 1995-12-19 | 1,870 | 1,870 | 1,840 | 1,840 | 408,000 | 460 |
| 1995-12-18 | 1,900 | 1,900 | 1,870 | 1,890 | 340,000 | 472.50 |
| 1995-12-15 | 1,910 | 1,920 | 1,880 | 1,900 | 450,000 | 475 |
| 1995-12-14 | 1,910 | 1,920 | 1,890 | 1,910 | 761,000 | 477.50 |
| 1995-12-13 | 1,930 | 1,930 | 1,910 | 1,910 | 446,000 | 477.50 |
| 1995-12-12 | 1,900 | 1,920 | 1,900 | 1,920 | 519,000 | 480 |
| 1995-12-11 | 1,920 | 1,920 | 1,890 | 1,910 | 430,000 | 477.50 |
| 1995-12-08 | 1,940 | 1,940 | 1,890 | 1,900 | 2,251,000 | 475 |
| 1995-12-07 | 1,910 | 1,940 | 1,900 | 1,940 | 5,725,000 | 485 |
| 1995-12-06 | 1,870 | 1,900 | 1,870 | 1,880 | 540,000 | 470 |
| 1995-12-05 | 1,890 | 1,890 | 1,870 | 1,880 | 288,000 | 470 |
| 1995-12-04 | 1,900 | 1,910 | 1,890 | 1,890 | 542,000 | 472.50 |
| 1995-12-01 | 1,880 | 1,900 | 1,870 | 1,880 | 577,000 | 470 |
| 1995-11-30 | 1,860 | 1,890 | 1,860 | 1,880 | 408,000 | 470 |
| 1995-11-29 | 1,860 | 1,870 | 1,850 | 1,860 | 478,000 | 465 |
| 1995-11-28 | 1,880 | 1,880 | 1,870 | 1,870 | 320,000 | 467.50 |
| 1995-11-27 | 1,840 | 1,880 | 1,840 | 1,880 | 420,000 | 470 |
| 1995-11-24 | 1,850 | 1,850 | 1,830 | 1,840 | 286,000 | 460 |
| 1995-11-22 | 1,850 | 1,860 | 1,840 | 1,850 | 196,000 | 462.50 |
| 1995-11-21 | 1,880 | 1,880 | 1,850 | 1,870 | 298,000 | 467.50 |
| 1995-11-20 | 1,870 | 1,880 | 1,860 | 1,880 | 426,000 | 470 |
| 1995-11-17 | 1,850 | 1,880 | 1,850 | 1,870 | 498,000 | 467.50 |
| 1995-11-16 | 1,840 | 1,850 | 1,830 | 1,840 | 229,000 | 460 |
| 1995-11-15 | 1,850 | 1,860 | 1,830 | 1,840 | 459,000 | 460 |
| 1995-11-14 | 1,850 | 1,860 | 1,840 | 1,850 | 155,000 | 462.50 |
| 1995-11-13 | 1,860 | 1,860 | 1,830 | 1,840 | 309,000 | 460 |
| 1995-11-10 | 1,860 | 1,870 | 1,850 | 1,860 | 330,000 | 465 |
| 1995-11-09 | 1,870 | 1,880 | 1,860 | 1,860 | 300,000 | 465 |
| 1995-11-08 | 1,860 | 1,870 | 1,850 | 1,870 | 207,000 | 467.50 |
| 1995-11-07 | 1,870 | 1,870 | 1,860 | 1,870 | 159,000 | 467.50 |
| 1995-11-06 | 1,870 | 1,890 | 1,870 | 1,880 | 432,000 | 470 |
| 1995-11-02 | 1,850 | 1,880 | 1,840 | 1,880 | 352,000 | 470 |
| 1995-11-01 | 1,850 | 1,860 | 1,830 | 1,830 | 219,000 | 457.50 |
| 1995-10-31 | 1,850 | 1,870 | 1,840 | 1,870 | 315,000 | 467.50 |
| 1995-10-30 | 1,850 | 1,850 | 1,840 | 1,850 | 130,000 | 462.50 |
| 1995-10-27 | 1,860 | 1,860 | 1,840 | 1,840 | 485,000 | 460 |
| 1995-10-26 | 1,860 | 1,870 | 1,860 | 1,860 | 514,000 | 465 |
| 1995-10-25 | 1,870 | 1,880 | 1,860 | 1,860 | 197,000 | 465 |
| 1995-10-24 | 1,870 | 1,880 | 1,860 | 1,860 | 174,000 | 465 |
| 1995-10-23 | 1,860 | 1,880 | 1,860 | 1,870 | 323,000 | 467.50 |
| 1995-10-20 | 1,870 | 1,880 | 1,860 | 1,860 | 313,000 | 465 |
| 1995-10-19 | 1,870 | 1,880 | 1,860 | 1,860 | 360,000 | 465 |
| 1995-10-18 | 1,870 | 1,870 | 1,850 | 1,860 | 457,000 | 465 |
| 1995-10-17 | 1,870 | 1,880 | 1,860 | 1,870 | 323,000 | 467.50 |
| 1995-10-16 | 1,870 | 1,880 | 1,860 | 1,870 | 239,000 | 467.50 |
| 1995-10-13 | 1,860 | 1,870 | 1,850 | 1,860 | 281,000 | 465 |
| 1995-10-12 | 1,860 | 1,870 | 1,850 | 1,860 | 215,000 | 465 |
| 1995-10-11 | 1,860 | 1,870 | 1,850 | 1,860 | 445,000 | 465 |
| 1995-10-09 | 1,880 | 1,880 | 1,840 | 1,850 | 217,000 | 462.50 |
| 1995-10-06 | 1,870 | 1,880 | 1,860 | 1,880 | 493,000 | 470 |
| 1995-10-05 | 1,870 | 1,890 | 1,860 | 1,870 | 1,106,000 | 467.50 |
| 1995-10-04 | 1,860 | 1,880 | 1,850 | 1,860 | 356,000 | 465 |
| 1995-10-03 | 1,840 | 1,860 | 1,840 | 1,860 | 204,000 | 465 |
| 1995-10-02 | 1,850 | 1,850 | 1,830 | 1,840 | 168,000 | 460 |
| 1995-09-29 | 1,840 | 1,860 | 1,830 | 1,830 | 235,000 | 457.50 |
| 1995-09-28 | 1,880 | 1,880 | 1,840 | 1,840 | 161,000 | 460 |
| 1995-09-27 | 1,850 | 1,890 | 1,840 | 1,890 | 436,000 | 472.50 |
| 1995-09-26 | 1,810 | 1,860 | 1,810 | 1,850 | 480,000 | 462.50 |
| 1995-09-25 | 1,850 | 1,850 | 1,800 | 1,800 | 235,000 | 450 |
| 1995-09-22 | 1,830 | 1,860 | 1,820 | 1,830 | 463,000 | 457.50 |
| 1995-09-21 | 1,850 | 1,860 | 1,830 | 1,840 | 699,000 | 460 |
| 1995-09-20 | 1,880 | 1,880 | 1,850 | 1,850 | 242,000 | 462.50 |
| 1995-09-19 | 1,840 | 1,860 | 1,830 | 1,850 | 331,000 | 462.50 |
| 1995-09-18 | 1,890 | 1,900 | 1,830 | 1,840 | 615,000 | 460 |
| 1995-09-14 | 1,850 | 1,900 | 1,850 | 1,900 | 751,000 | 475 |
| 1995-09-13 | 1,820 | 1,850 | 1,820 | 1,840 | 917,000 | 460 |
| 1995-09-12 | 1,820 | 1,830 | 1,810 | 1,820 | 421,000 | 455 |
| 1995-09-11 | 1,760 | 1,810 | 1,750 | 1,810 | 633,000 | 452.50 |
| 1995-09-08 | 1,800 | 1,800 | 1,750 | 1,760 | 4,044,000 | 440 |
| 1995-09-07 | 1,720 | 1,760 | 1,710 | 1,740 | 352,000 | 435 |
| 1995-09-06 | 1,710 | 1,730 | 1,710 | 1,710 | 487,000 | 427.50 |
| 1995-09-05 | 1,720 | 1,730 | 1,700 | 1,730 | 338,000 | 432.50 |
| 1995-09-04 | 1,750 | 1,760 | 1,710 | 1,720 | 309,000 | 430 |
| 1995-09-01 | 1,750 | 1,760 | 1,730 | 1,760 | 413,000 | 440 |
| 1995-08-31 | 1,770 | 1,780 | 1,740 | 1,760 | 304,000 | 440 |
| 1995-08-30 | 1,800 | 1,810 | 1,770 | 1,770 | 570,000 | 442.50 |
| 1995-08-29 | 1,790 | 1,790 | 1,770 | 1,790 | 250,000 | 447.50 |
| 1995-08-28 | 1,790 | 1,790 | 1,780 | 1,790 | 269,000 | 447.50 |
| 1995-08-25 | 1,800 | 1,810 | 1,790 | 1,800 | 355,000 | 450 |
| 1995-08-24 | 1,800 | 1,810 | 1,790 | 1,800 | 555,000 | 450 |
| 1995-08-23 | 1,790 | 1,800 | 1,780 | 1,800 | 457,000 | 450 |
| 1995-08-22 | 1,790 | 1,800 | 1,780 | 1,790 | 819,000 | 447.50 |
| 1995-08-21 | 1,790 | 1,800 | 1,770 | 1,780 | 273,000 | 445 |
| 1995-08-18 | 1,790 | 1,800 | 1,770 | 1,790 | 564,000 | 447.50 |
| 1995-08-17 | 1,800 | 1,810 | 1,770 | 1,800 | 834,000 | 450 |
| 1995-08-16 | 1,790 | 1,830 | 1,790 | 1,800 | 1,724,000 | 450 |
| 1995-08-15 | 1,730 | 1,750 | 1,710 | 1,750 | 575,000 | 437.50 |
| 1995-08-14 | 1,740 | 1,740 | 1,720 | 1,730 | 284,000 | 432.50 |
| 1995-08-11 | 1,740 | 1,740 | 1,720 | 1,740 | 956,000 | 435 |
| 1995-08-10 | 1,710 | 1,730 | 1,690 | 1,730 | 438,000 | 432.50 |
| 1995-08-09 | 1,720 | 1,730 | 1,710 | 1,710 | 542,000 | 427.50 |
| 1995-08-08 | 1,710 | 1,710 | 1,680 | 1,710 | 288,000 | 427.50 |
| 1995-08-07 | 1,730 | 1,730 | 1,690 | 1,700 | 276,000 | 425 |
| 1995-08-04 | 1,740 | 1,750 | 1,710 | 1,720 | 375,000 | 430 |
| 1995-08-03 | 1,750 | 1,770 | 1,740 | 1,740 | 1,376,000 | 435 |
| 1995-08-02 | 1,690 | 1,740 | 1,680 | 1,730 | 778,000 | 432.50 |
| 1995-08-01 | 1,710 | 1,720 | 1,680 | 1,690 | 343,000 | 422.50 |
| 1995-07-31 | 1,710 | 1,730 | 1,690 | 1,730 | 569,000 | 432.50 |
| 1995-07-28 | 1,700 | 1,720 | 1,700 | 1,700 | 216,000 | 425 |
| 1995-07-27 | 1,690 | 1,720 | 1,690 | 1,700 | 301,000 | 425 |
| 1995-07-26 | 1,690 | 1,710 | 1,690 | 1,710 | 180,000 | 427.50 |
| 1995-07-25 | 1,740 | 1,740 | 1,690 | 1,690 | 551,000 | 422.50 |
| 1995-07-24 | 1,730 | 1,730 | 1,710 | 1,720 | 219,000 | 430 |
| 1995-07-21 | 1,730 | 1,740 | 1,720 | 1,730 | 235,000 | 432.50 |
| 1995-07-20 | 1,670 | 1,730 | 1,670 | 1,730 | 369,000 | 432.50 |
| 1995-07-19 | 1,710 | 1,730 | 1,680 | 1,690 | 450,000 | 422.50 |
| 1995-07-18 | 1,750 | 1,750 | 1,720 | 1,720 | 424,000 | 430 |
| 1995-07-17 | 1,730 | 1,750 | 1,730 | 1,730 | 634,000 | 432.50 |
| 1995-07-14 | 1,730 | 1,730 | 1,720 | 1,730 | 563,000 | 432.50 |
| 1995-07-13 | 1,740 | 1,740 | 1,700 | 1,700 | 337,000 | 425 |
| 1995-07-12 | 1,740 | 1,750 | 1,720 | 1,730 | 577,000 | 432.50 |
| 1995-07-11 | 1,710 | 1,730 | 1,680 | 1,730 | 462,000 | 432.50 |
| 1995-07-10 | 1,710 | 1,740 | 1,690 | 1,720 | 1,123,000 | 430 |
| 1995-07-07 | 1,590 | 1,710 | 1,580 | 1,680 | 1,319,000 | 420 |
| 1995-07-06 | 1,550 | 1,600 | 1,540 | 1,600 | 373,000 | 400 |
| 1995-07-05 | 1,550 | 1,570 | 1,550 | 1,560 | 269,000 | 390 |
| 1995-07-04 | 1,560 | 1,580 | 1,530 | 1,560 | 360,000 | 390 |
| 1995-07-03 | 1,540 | 1,560 | 1,540 | 1,560 | 270,000 | 390 |
| 1995-06-30 | 1,540 | 1,560 | 1,530 | 1,540 | 331,000 | 385 |
| 1995-06-29 | 1,580 | 1,580 | 1,530 | 1,540 | 488,000 | 385 |
| 1995-06-28 | 1,540 | 1,540 | 1,530 | 1,530 | 319,000 | 382.50 |
| 1995-06-27 | 1,570 | 1,580 | 1,550 | 1,550 | 262,000 | 387.50 |
| 1995-06-26 | 1,610 | 1,610 | 1,570 | 1,570 | 291,000 | 392.50 |
| 1995-06-23 | 1,580 | 1,600 | 1,580 | 1,600 | 304,000 | 400 |
| 1995-06-22 | 1,550 | 1,580 | 1,550 | 1,570 | 426,000 | 392.50 |
| 1995-06-21 | 1,520 | 1,550 | 1,510 | 1,550 | 424,000 | 387.50 |
| 1995-06-20 | 1,530 | 1,530 | 1,510 | 1,520 | 331,000 | 380 |
| 1995-06-19 | 1,520 | 1,520 | 1,510 | 1,510 | 159,000 | 377.50 |
| 1995-06-16 | 1,520 | 1,520 | 1,500 | 1,520 | 394,000 | 380 |
| 1995-06-15 | 1,470 | 1,500 | 1,450 | 1,500 | 338,000 | 375 |
| 1995-06-14 | 1,510 | 1,510 | 1,470 | 1,470 | 766,000 | 367.50 |
| 1995-06-13 | 1,510 | 1,520 | 1,500 | 1,510 | 295,000 | 377.50 |
| 1995-06-12 | 1,530 | 1,530 | 1,500 | 1,510 | 353,000 | 377.50 |
| 1995-06-09 | 1,490 | 1,530 | 1,490 | 1,520 | 1,625,000 | 380 |
| 1995-06-08 | 1,510 | 1,520 | 1,510 | 1,510 | 181,000 | 377.50 |
| 1995-06-07 | 1,520 | 1,530 | 1,510 | 1,520 | 414,000 | 380 |
| 1995-06-06 | 1,530 | 1,540 | 1,520 | 1,530 | 281,000 | 382.50 |
| 1995-06-05 | 1,540 | 1,540 | 1,530 | 1,530 | 191,000 | 382.50 |
| 1995-06-02 | 1,520 | 1,540 | 1,520 | 1,540 | 379,000 | 385 |
| 1995-06-01 | 1,520 | 1,530 | 1,500 | 1,520 | 437,000 | 380 |
| 1995-05-31 | 1,560 | 1,560 | 1,500 | 1,530 | 814,000 | 382.50 |
| 1995-05-30 | 1,560 | 1,560 | 1,550 | 1,560 | 158,000 | 390 |
| 1995-05-29 | 1,560 | 1,560 | 1,540 | 1,560 | 663,000 | 390 |
| 1995-05-26 | 1,570 | 1,590 | 1,570 | 1,580 | 889,000 | 395 |
| 1995-05-25 | 1,610 | 1,610 | 1,570 | 1,570 | 834,000 | 392.50 |
| 1995-05-24 | 1,610 | 1,620 | 1,600 | 1,600 | 371,000 | 400 |
| 1995-05-23 | 1,600 | 1,620 | 1,600 | 1,610 | 688,000 | 402.50 |
| 1995-05-22 | 1,610 | 1,620 | 1,600 | 1,600 | 429,000 | 400 |
| 1995-05-19 | 1,630 | 1,640 | 1,600 | 1,610 | 1,732,000 | 402.50 |
| 1995-05-18 | 1,670 | 1,670 | 1,650 | 1,660 | 545,000 | 415 |
| 1995-05-17 | 1,660 | 1,660 | 1,630 | 1,650 | 573,000 | 412.50 |
| 1995-05-16 | 1,650 | 1,650 | 1,630 | 1,650 | 477,000 | 412.50 |
| 1995-05-15 | 1,620 | 1,650 | 1,620 | 1,640 | 541,000 | 410 |
| 1995-05-12 | 1,640 | 1,650 | 1,630 | 1,630 | 970,000 | 407.50 |
| 1995-05-11 | 1,640 | 1,650 | 1,620 | 1,630 | 1,138,000 | 407.50 |
| 1995-05-10 | 1,650 | 1,660 | 1,630 | 1,640 | 1,141,000 | 410 |
| 1995-05-09 | 1,670 | 1,670 | 1,650 | 1,660 | 544,000 | 415 |
| 1995-05-08 | 1,700 | 1,700 | 1,660 | 1,660 | 1,035,000 | 415 |
| 1995-05-02 | 1,670 | 1,700 | 1,670 | 1,700 | 356,000 | 425 |
| 1995-05-01 | 1,680 | 1,680 | 1,660 | 1,670 | 133,000 | 417.50 |
| 1995-04-28 | 1,680 | 1,690 | 1,670 | 1,690 | 276,000 | 422.50 |
| 1995-04-27 | 1,690 | 1,690 | 1,670 | 1,680 | 249,000 | 420 |
| 1995-04-26 | 1,670 | 1,680 | 1,670 | 1,670 | 405,000 | 417.50 |
| 1995-04-25 | 1,670 | 1,680 | 1,660 | 1,660 | 675,000 | 415 |
| 1995-04-24 | 1,680 | 1,680 | 1,660 | 1,670 | 338,000 | 417.50 |
| 1995-04-21 | 1,680 | 1,690 | 1,660 | 1,670 | 903,000 | 417.50 |
| 1995-04-20 | 1,670 | 1,680 | 1,660 | 1,670 | 873,000 | 417.50 |
| 1995-04-19 | 1,660 | 1,680 | 1,650 | 1,660 | 1,281,000 | 415 |
| 1995-04-18 | 1,670 | 1,680 | 1,660 | 1,670 | 425,000 | 417.50 |
| 1995-04-17 | 1,670 | 1,680 | 1,660 | 1,680 | 665,000 | 420 |
| 1995-04-14 | 1,690 | 1,700 | 1,660 | 1,660 | 814,000 | 415 |
| 1995-04-13 | 1,700 | 1,700 | 1,690 | 1,700 | 536,000 | 425 |
| 1995-04-12 | 1,680 | 1,700 | 1,680 | 1,700 | 199,000 | 425 |
| 1995-04-11 | 1,690 | 1,700 | 1,680 | 1,690 | 581,000 | 422.50 |
| 1995-04-10 | 1,670 | 1,700 | 1,670 | 1,690 | 577,000 | 422.50 |
| 1995-04-07 | 1,660 | 1,670 | 1,660 | 1,660 | 322,000 | 415 |
| 1995-04-06 | 1,680 | 1,690 | 1,670 | 1,680 | 320,000 | 420 |
| 1995-04-05 | 1,680 | 1,690 | 1,670 | 1,680 | 754,000 | 420 |
| 1995-04-04 | 1,670 | 1,680 | 1,660 | 1,670 | 1,069,000 | 417.50 |
| 1995-04-03 | 1,690 | 1,700 | 1,640 | 1,650 | 1,551,000 | 412.50 |
| 1995-03-31 | 1,710 | 1,720 | 1,690 | 1,690 | 797,000 | 422.50 |
| 1995-03-30 | 1,680 | 1,710 | 1,680 | 1,690 | 477,000 | 422.50 |
| 1995-03-29 | 1,680 | 1,690 | 1,670 | 1,680 | 503,000 | 420 |
| 1995-03-28 | 1,680 | 1,690 | 1,680 | 1,680 | 217,000 | 420 |
| 1995-03-27 | 1,690 | 1,700 | 1,670 | 1,670 | 718,000 | 417.50 |
| 1995-03-24 | 1,690 | 1,700 | 1,670 | 1,690 | 644,000 | 422.50 |
| 1995-03-23 | 1,680 | 1,700 | 1,680 | 1,690 | 484,000 | 422.50 |
| 1995-03-22 | 1,690 | 1,700 | 1,680 | 1,680 | 585,000 | 420 |
| 1995-03-20 | 1,690 | 1,710 | 1,690 | 1,690 | 390,000 | 422.50 |
| 1995-03-17 | 1,710 | 1,710 | 1,690 | 1,690 | 355,000 | 422.50 |
| 1995-03-16 | 1,710 | 1,710 | 1,690 | 1,700 | 266,000 | 425 |
| 1995-03-15 | 1,700 | 1,720 | 1,690 | 1,720 | 391,000 | 430 |
| 1995-03-14 | 1,700 | 1,710 | 1,690 | 1,690 | 385,000 | 422.50 |
| 1995-03-13 | 1,700 | 1,710 | 1,690 | 1,700 | 522,000 | 425 |
| 1995-03-10 | 1,700 | 1,710 | 1,680 | 1,690 | 2,831,000 | 422.50 |
| 1995-03-09 | 1,720 | 1,720 | 1,700 | 1,700 | 458,000 | 425 |
| 1995-03-08 | 1,720 | 1,720 | 1,710 | 1,710 | 513,000 | 427.50 |
| 1995-03-07 | 1,740 | 1,740 | 1,720 | 1,720 | 177,000 | 430 |
| 1995-03-06 | 1,720 | 1,750 | 1,720 | 1,750 | 455,000 | 437.50 |
| 1995-03-03 | 1,700 | 1,750 | 1,700 | 1,730 | 525,000 | 432.50 |
| 1995-03-02 | 1,740 | 1,740 | 1,700 | 1,710 | 485,000 | 427.50 |
| 1995-03-01 | 1,710 | 1,720 | 1,690 | 1,710 | 543,000 | 427.50 |
| 1995-02-28 | 1,710 | 1,730 | 1,700 | 1,710 | 472,000 | 427.50 |
| 1995-02-27 | 1,700 | 1,720 | 1,690 | 1,700 | 623,000 | 425 |
| 1995-02-24 | 1,740 | 1,750 | 1,720 | 1,730 | 263,000 | 432.50 |
| 1995-02-23 | 1,750 | 1,750 | 1,720 | 1,740 | 516,000 | 435 |
| 1995-02-22 | 1,750 | 1,750 | 1,740 | 1,750 | 231,000 | 437.50 |
| 1995-02-21 | 1,750 | 1,760 | 1,740 | 1,750 | 509,000 | 437.50 |
| 1995-02-20 | 1,760 | 1,760 | 1,730 | 1,750 | 283,000 | 437.50 |
| 1995-02-17 | 1,740 | 1,760 | 1,730 | 1,750 | 936,000 | 437.50 |
| 1995-02-16 | 1,760 | 1,760 | 1,720 | 1,740 | 827,000 | 435 |
| 1995-02-15 | 1,770 | 1,770 | 1,750 | 1,760 | 481,000 | 440 |
| 1995-02-14 | 1,760 | 1,770 | 1,750 | 1,750 | 552,000 | 437.50 |
| 1995-02-13 | 1,770 | 1,770 | 1,750 | 1,760 | 698,000 | 440 |
| 1995-02-10 | 1,760 | 1,770 | 1,730 | 1,750 | 1,330,000 | 437.50 |
| 1995-02-09 | 1,780 | 1,790 | 1,760 | 1,760 | 449,000 | 440 |
| 1995-02-08 | 1,800 | 1,800 | 1,770 | 1,790 | 591,000 | 447.50 |
| 1995-02-07 | 1,820 | 1,820 | 1,800 | 1,800 | 498,000 | 450 |
| 1995-02-06 | 1,820 | 1,830 | 1,810 | 1,820 | 201,000 | 455 |
| 1995-02-03 | 1,800 | 1,820 | 1,800 | 1,810 | 191,000 | 452.50 |
| 1995-02-02 | 1,830 | 1,830 | 1,800 | 1,820 | 360,000 | 455 |
| 1995-02-01 | 1,800 | 1,820 | 1,800 | 1,810 | 642,000 | 452.50 |
| 1995-01-31 | 1,860 | 1,860 | 1,790 | 1,790 | 1,001,000 | 447.50 |
| 1995-01-30 | 1,850 | 1,880 | 1,850 | 1,850 | 520,000 | 462.50 |
| 1995-01-27 | 1,850 | 1,860 | 1,820 | 1,840 | 679,000 | 460 |
| 1995-01-26 | 1,860 | 1,880 | 1,840 | 1,860 | 581,000 | 465 |
| 1995-01-25 | 1,880 | 1,890 | 1,850 | 1,860 | 712,000 | 465 |
| 1995-01-24 | 1,860 | 1,880 | 1,850 | 1,850 | 715,000 | 462.50 |
| 1995-01-23 | 1,940 | 1,950 | 1,830 | 1,860 | 1,104,000 | 465 |
| 1995-01-20 | 2,000 | 2,000 | 1,940 | 1,960 | 813,000 | 490 |
| 1995-01-19 | 2,050 | 2,050 | 2,010 | 2,010 | 545,000 | 502.50 |
| 1995-01-18 | 2,040 | 2,050 | 2,030 | 2,040 | 406,000 | 510 |
| 1995-01-17 | 2,040 | 2,050 | 2,030 | 2,050 | 390,000 | 512.50 |
| 1995-01-13 | 2,050 | 2,050 | 2,030 | 2,030 | 928,000 | 507.50 |
| 1995-01-12 | 2,060 | 2,060 | 2,050 | 2,050 | 352,000 | 512.50 |
| 1995-01-11 | 2,080 | 2,090 | 2,060 | 2,060 | 485,000 | 515 |
| 1995-01-10 | 2,070 | 2,080 | 2,060 | 2,080 | 256,000 | 520 |
| 1995-01-09 | 2,090 | 2,090 | 2,070 | 2,080 | 314,000 | 520 |
| 1995-01-06 | 2,090 | 2,090 | 2,080 | 2,090 | 565,000 | 522.50 |
| 1995-01-05 | 2,100 | 2,100 | 2,080 | 2,100 | 292,000 | 525 |
| 1995-01-04 | 2,100 | 2,100 | 2,090 | 2,100 | 333,000 | 525 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株 [1983-06-27]1株→1.1株
