6907 ジオマテック(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 | 3,700 | 3,750 | 3,700 | 3,730 | 3,400 | 3,730 |
| 1995-12-28 | 3,750 | 3,810 | 3,700 | 3,710 | 14,600 | 3,710 |
| 1995-12-27 | 3,540 | 3,800 | 3,540 | 3,750 | 11,900 | 3,750 |
| 1995-12-26 | 3,400 | 3,600 | 3,400 | 3,540 | 12,500 | 3,540 |
| 1995-12-25 | 3,400 | 3,450 | 3,400 | 3,400 | 4,400 | 3,400 |
| 1995-12-22 | 3,490 | 3,490 | 3,450 | 3,460 | 6,500 | 3,460 |
| 1995-12-21 | 3,500 | 3,510 | 3,480 | 3,490 | 16,800 | 3,490 |
| 1995-12-20 | 3,550 | 3,560 | 3,400 | 3,480 | 18,800 | 3,480 |
| 1995-12-19 | 3,550 | 3,560 | 3,550 | 3,560 | 3,000 | 3,560 |
| 1995-12-18 | 3,690 | 3,690 | 3,600 | 3,600 | 4,900 | 3,600 |
| 1995-12-15 | 3,730 | 3,730 | 3,700 | 3,700 | 5,000 | 3,700 |
| 1995-12-14 | 3,730 | 3,730 | 3,710 | 3,730 | 4,500 | 3,730 |
| 1995-12-13 | 3,720 | 3,740 | 3,700 | 3,730 | 11,300 | 3,730 |
| 1995-12-12 | 3,720 | 3,800 | 3,700 | 3,730 | 13,800 | 3,730 |
| 1995-12-11 | 3,700 | 3,800 | 3,650 | 3,660 | 9,200 | 3,660 |
| 1995-12-08 | 3,700 | 3,700 | 3,560 | 3,600 | 13,400 | 3,600 |
| 1995-12-07 | 3,500 | 3,700 | 3,500 | 3,700 | 14,700 | 3,700 |
| 1995-12-06 | 3,520 | 3,530 | 3,500 | 3,520 | 12,600 | 3,520 |
| 1995-12-05 | 3,500 | 3,530 | 3,500 | 3,530 | 16,800 | 3,530 |
| 1995-12-04 | 3,500 | 3,530 | 3,500 | 3,510 | 18,000 | 3,510 |
| 1995-12-01 | 3,500 | 3,510 | 3,500 | 3,500 | 22,400 | 3,500 |
| 1995-11-30 | 3,500 | 3,530 | 3,500 | 3,510 | 16,400 | 3,510 |
| 1995-11-29 | 3,500 | 3,600 | 3,500 | 3,550 | 7,300 | 3,550 |
| 1995-11-28 | 3,600 | 3,600 | 3,400 | 3,500 | 26,100 | 3,500 |
| 1995-11-27 | 3,680 | 3,680 | 3,500 | 3,600 | 26,600 | 3,600 |
| 1995-11-24 | 3,310 | 3,700 | 3,310 | 3,690 | 56,700 | 3,690 |
| 1995-11-22 | 3,260 | 3,260 | 3,260 | 3,260 | 89,000 | 3,260 |
| 1995-11-21 | 3,760 | 3,760 | 3,760 | 3,760 | 10,600 | 3,760 |
| 1995-11-20 | 4,260 | 4,260 | 4,260 | 4,260 | 10,000 | 4,260 |
| 1995-11-17 | 4,700 | 4,800 | 4,700 | 4,760 | 11,100 | 4,760 |
| 1995-11-16 | 4,870 | 4,880 | 4,720 | 4,720 | 23,100 | 4,720 |
| 1995-11-15 | 4,940 | 4,940 | 4,850 | 4,860 | 10,800 | 4,860 |
| 1995-11-14 | 4,990 | 5,000 | 4,950 | 4,950 | 8,900 | 4,950 |
| 1995-11-13 | 5,000 | 5,010 | 4,990 | 4,990 | 15,500 | 4,990 |
| 1995-11-10 | 5,100 | 5,150 | 5,000 | 5,000 | 16,800 | 5,000 |
| 1995-11-09 | 5,190 | 5,210 | 5,150 | 5,150 | 13,200 | 5,150 |
| 1995-11-08 | 5,300 | 5,300 | 5,100 | 5,200 | 17,900 | 5,200 |
| 1995-11-07 | 5,250 | 5,350 | 5,200 | 5,300 | 17,400 | 5,300 |
| 1995-11-06 | 5,100 | 5,250 | 5,100 | 5,200 | 27,100 | 5,200 |
| 1995-11-02 | 4,900 | 5,100 | 4,900 | 5,010 | 15,200 | 5,010 |
| 1995-11-01 | 4,850 | 4,900 | 4,810 | 4,900 | 15,100 | 4,900 |
| 1995-10-31 | 4,900 | 4,950 | 4,850 | 4,860 | 9,000 | 4,860 |
| 1995-10-30 | 4,940 | 4,940 | 4,810 | 4,900 | 20,600 | 4,900 |
| 1995-10-27 | 5,000 | 5,000 | 4,910 | 5,000 | 15,800 | 5,000 |
| 1995-10-26 | 5,060 | 5,060 | 4,910 | 5,000 | 17,600 | 5,000 |
| 1995-10-25 | 5,300 | 5,300 | 5,010 | 5,080 | 35,700 | 5,080 |
| 1995-10-24 | 5,480 | 5,480 | 5,300 | 5,300 | 13,900 | 5,300 |
| 1995-10-23 | 5,520 | 5,520 | 5,390 | 5,480 | 23,300 | 5,480 |
| 1995-10-20 | 5,320 | 5,590 | 5,310 | 5,520 | 50,900 | 5,520 |
| 1995-10-19 | 4,980 | 5,300 | 4,950 | 5,200 | 41,600 | 5,200 |
| 1995-10-18 | 4,990 | 5,000 | 4,900 | 4,990 | 41,800 | 4,990 |
| 1995-10-17 | 5,390 | 5,400 | 4,800 | 5,010 | 67,200 | 5,010 |
| 1995-10-16 | 5,700 | 5,700 | 5,250 | 5,350 | 65,400 | 5,350 |
| 1995-10-13 | 5,800 | 5,800 | 5,740 | 5,800 | 16,300 | 5,800 |
| 1995-10-12 | 5,900 | 5,900 | 5,730 | 5,800 | 21,100 | 5,800 |
| 1995-10-11 | 6,200 | 6,200 | 5,900 | 6,000 | 17,400 | 6,000 |
| 1995-10-09 | 6,140 | 6,150 | 6,000 | 6,150 | 17,100 | 6,150 |
| 1995-10-06 | 6,150 | 6,200 | 6,060 | 6,150 | 21,100 | 6,150 |
| 1995-10-05 | 6,250 | 6,280 | 6,150 | 6,150 | 26,800 | 6,150 |
| 1995-10-04 | 6,200 | 6,330 | 6,150 | 6,320 | 41,000 | 6,320 |
| 1995-10-03 | 5,990 | 6,240 | 5,980 | 6,180 | 26,300 | 6,180 |
| 1995-10-02 | 5,700 | 5,980 | 5,700 | 5,980 | 16,100 | 5,980 |
| 1995-09-29 | 6,000 | 6,140 | 5,810 | 5,810 | 26,300 | 5,810 |
| 1995-09-28 | 6,290 | 6,340 | 6,140 | 6,190 | 38,400 | 6,190 |
| 1995-09-27 | 5,700 | 6,500 | 5,700 | 6,450 | 109,000 | 6,450 |
| 1995-09-26 | 5,350 | 5,690 | 5,350 | 5,650 | 25,900 | 5,650 |
| 1995-09-25 | 5,390 | 5,390 | 5,300 | 5,380 | 4,200 | 5,380 |
| 1995-09-22 | 5,350 | 5,450 | 5,300 | 5,390 | 29,300 | 5,390 |
| 1995-09-21 | 5,500 | 5,500 | 5,400 | 5,450 | 36,300 | 5,450 |
| 1995-09-20 | 5,500 | 5,600 | 5,500 | 5,560 | 8,500 | 5,560 |
| 1995-09-19 | 5,690 | 5,690 | 5,400 | 5,500 | 16,700 | 5,500 |
| 1995-09-18 | 5,850 | 5,850 | 5,700 | 5,740 | 14,600 | 5,740 |
| 1995-09-14 | 5,700 | 5,800 | 5,700 | 5,800 | 7,600 | 5,800 |
| 1995-09-13 | 5,900 | 5,900 | 5,700 | 5,750 | 23,400 | 5,750 |
| 1995-09-12 | 6,120 | 6,200 | 5,950 | 5,980 | 10,300 | 5,980 |
| 1995-09-11 | 6,200 | 6,200 | 6,000 | 6,090 | 21,100 | 6,090 |
| 1995-09-08 | 6,090 | 6,200 | 6,090 | 6,150 | 14,600 | 6,150 |
| 1995-09-07 | 6,200 | 6,200 | 6,050 | 6,090 | 30,100 | 6,090 |
| 1995-09-06 | 6,010 | 6,400 | 6,010 | 6,200 | 32,200 | 6,200 |
| 1995-09-05 | 6,200 | 6,300 | 6,000 | 6,010 | 34,700 | 6,010 |
| 1995-09-04 | 7,000 | 7,100 | 6,500 | 6,500 | 49,500 | 6,500 |
| 1995-09-01 | 7,200 | 7,200 | 7,000 | 7,000 | 22,000 | 7,000 |
| 1995-08-31 | 6,890 | 7,090 | 6,890 | 7,000 | 6,300 | 7,000 |
| 1995-08-30 | 7,050 | 7,200 | 6,990 | 6,990 | 38,100 | 6,990 |
| 1995-08-29 | 7,000 | 7,000 | 6,900 | 6,990 | 11,800 | 6,990 |
| 1995-08-28 | 7,050 | 7,050 | 6,900 | 7,000 | 7,100 | 7,000 |
| 1995-08-25 | 7,110 | 7,230 | 7,000 | 7,050 | 18,800 | 7,050 |
| 1995-08-24 | 6,900 | 7,050 | 6,900 | 7,050 | 29,800 | 7,050 |
| 1995-08-23 | 6,950 | 6,950 | 6,750 | 6,850 | 26,300 | 6,850 |
| 1995-08-22 | 7,000 | 7,190 | 6,900 | 6,950 | 34,200 | 6,950 |
| 1995-08-21 | 6,990 | 7,000 | 6,900 | 6,970 | 12,100 | 6,970 |
| 1995-08-18 | 6,870 | 6,980 | 6,870 | 6,900 | 12,800 | 6,900 |
| 1995-08-17 | 6,850 | 6,860 | 6,750 | 6,850 | 25,000 | 6,850 |
| 1995-08-16 | 7,110 | 7,250 | 6,860 | 6,860 | 50,700 | 6,860 |
| 1995-08-15 | 7,200 | 7,200 | 6,690 | 7,000 | 38,700 | 7,000 |
| 1995-08-14 | 7,400 | 7,400 | 7,200 | 7,200 | 4,300 | 7,200 |
| 1995-08-11 | 7,430 | 7,600 | 7,400 | 7,400 | 32,600 | 7,400 |
| 1995-08-10 | 7,130 | 7,300 | 7,020 | 7,300 | 21,900 | 7,300 |
| 1995-08-09 | 7,150 | 7,150 | 7,070 | 7,130 | 17,800 | 7,130 |
| 1995-08-08 | 7,200 | 7,200 | 7,000 | 7,140 | 9,300 | 7,140 |
| 1995-08-07 | 7,150 | 7,280 | 7,100 | 7,200 | 19,000 | 7,200 |
| 1995-08-04 | 6,890 | 7,190 | 6,890 | 7,100 | 32,500 | 7,100 |
| 1995-08-03 | 6,800 | 7,000 | 6,740 | 6,800 | 40,000 | 6,800 |
| 1995-08-02 | 6,530 | 6,680 | 6,440 | 6,680 | 16,500 | 6,680 |
| 1995-08-01 | 6,680 | 6,680 | 6,380 | 6,550 | 21,400 | 6,550 |
| 1995-07-31 | 6,600 | 6,740 | 6,600 | 6,700 | 16,000 | 6,700 |
| 1995-07-28 | 6,310 | 6,450 | 6,300 | 6,450 | 11,000 | 6,450 |
| 1995-07-27 | 6,220 | 6,300 | 6,220 | 6,270 | 7,000 | 6,270 |
| 1995-07-26 | 6,200 | 6,230 | 6,200 | 6,220 | 8,000 | 6,220 |
| 1995-07-25 | 6,200 | 6,200 | 6,200 | 6,200 | 6,000 | 6,200 |
| 1995-07-24 | 6,250 | 6,260 | 6,200 | 6,200 | 10,000 | 6,200 |
| 1995-07-20 | 6,300 | 6,340 | 6,300 | 6,300 | 4,000 | 6,300 |
| 1995-07-19 | 6,420 | 6,420 | 6,290 | 6,400 | 16,000 | 6,400 |
| 1995-07-18 | 6,360 | 6,450 | 6,310 | 6,420 | 16,000 | 6,420 |
| 1995-07-17 | 6,230 | 6,300 | 6,200 | 6,300 | 6,000 | 6,300 |
| 1995-07-14 | 6,240 | 6,300 | 6,180 | 6,250 | 23,000 | 6,250 |
| 1995-07-13 | 6,310 | 6,330 | 6,310 | 6,330 | 4,000 | 6,330 |
| 1995-07-12 | 6,190 | 6,310 | 6,190 | 6,300 | 15,000 | 6,300 |
| 1995-07-11 | 6,000 | 6,140 | 5,990 | 6,140 | 8,000 | 6,140 |
| 1995-07-10 | 6,180 | 6,180 | 6,140 | 6,140 | 14,000 | 6,140 |
| 1995-07-07 | 5,810 | 5,880 | 5,800 | 5,880 | 8,000 | 5,880 |
| 1995-07-06 | 5,500 | 5,640 | 5,500 | 5,640 | 7,000 | 5,640 |
| 1995-07-05 | 5,340 | 5,340 | 5,340 | 5,340 | 4,000 | 5,340 |
| 1995-07-04 | 5,250 | 5,300 | 5,250 | 5,300 | 9,000 | 5,300 |
| 1995-07-03 | 5,300 | 5,300 | 5,250 | 5,250 | 6,000 | 5,250 |
| 1995-06-30 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 | 5,300 |
| 1995-06-29 | 5,400 | 5,450 | 5,400 | 5,450 | 12,000 | 5,450 |
| 1995-06-28 | 5,390 | 5,390 | 5,390 | 5,390 | 2,000 | 5,390 |
| 1995-06-27 | 5,500 | 5,500 | 5,350 | 5,400 | 9,000 | 5,400 |
| 1995-06-26 | 5,600 | 5,650 | 5,500 | 5,500 | 6,000 | 5,500 |
| 1995-06-23 | 5,600 | 5,640 | 5,500 | 5,600 | 22,000 | 5,600 |
| 1995-06-22 | 5,120 | 5,500 | 5,120 | 5,400 | 21,000 | 5,400 |
| 1995-06-21 | 5,050 | 5,080 | 5,000 | 5,080 | 17,000 | 5,080 |
| 1995-06-20 | 5,080 | 5,080 | 5,050 | 5,050 | 11,000 | 5,050 |
| 1995-06-19 | 5,080 | 5,080 | 5,080 | 5,080 | 14,000 | 5,080 |
| 1995-06-16 | 5,000 | 5,100 | 5,000 | 5,100 | 2,000 | 5,100 |
| 1995-06-15 | 4,950 | 4,950 | 4,950 | 4,950 | 4,000 | 4,950 |
| 1995-06-14 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 | 4,950 |
| 1995-06-13 | 5,000 | 5,050 | 4,950 | 5,050 | 18,000 | 5,050 |
| 1995-06-12 | 5,100 | 5,100 | 5,000 | 5,000 | 4,000 | 5,000 |
| 1995-06-09 | 5,400 | 5,400 | 5,250 | 5,300 | 9,000 | 5,300 |
| 1995-06-08 | 5,400 | 5,410 | 5,400 | 5,410 | 11,000 | 5,410 |
| 1995-06-07 | 5,420 | 5,420 | 5,400 | 5,410 | 10,000 | 5,410 |
| 1995-06-06 | 5,420 | 5,430 | 5,420 | 5,430 | 3,000 | 5,430 |
| 1995-06-05 | 5,600 | 5,600 | 5,450 | 5,450 | 20,000 | 5,450 |
| 1995-06-02 | 5,430 | 5,600 | 5,430 | 5,600 | 8,000 | 5,600 |
| 1995-06-01 | 5,410 | 5,530 | 5,410 | 5,410 | 5,000 | 5,410 |
| 1995-05-31 | 5,260 | 5,400 | 5,260 | 5,400 | 4,000 | 5,400 |
| 1995-05-30 | 5,200 | 5,270 | 5,200 | 5,260 | 8,000 | 5,260 |
| 1995-05-29 | 5,350 | 5,350 | 5,050 | 5,350 | 15,000 | 5,350 |
| 1995-05-26 | 5,200 | 5,350 | 5,200 | 5,350 | 30,000 | 5,350 |
| 1995-05-25 | 5,010 | 5,100 | 4,850 | 4,850 | 26,000 | 4,850 |
| 1995-05-24 | 4,800 | 5,000 | 4,800 | 4,990 | 33,000 | 4,990 |
| 1995-05-23 | 4,800 | 5,000 | 4,800 | 5,000 | 6,000 | 5,000 |
| 1995-05-22 | 5,380 | 5,380 | 5,100 | 5,100 | 12,000 | 5,100 |
| 1995-05-19 | 5,450 | 5,450 | 5,450 | 5,450 | 2,000 | 5,450 |
| 1995-05-18 | 5,600 | 5,600 | 5,250 | 5,450 | 12,000 | 5,450 |
| 1995-05-17 | 5,740 | 5,740 | 5,740 | 5,740 | 2,000 | 5,740 |
| 1995-05-16 | 5,960 | 5,960 | 5,800 | 5,800 | 4,000 | 5,800 |
| 1995-05-15 | 5,980 | 5,980 | 5,980 | 5,980 | 3,000 | 5,980 |
| 1995-05-12 | 6,100 | 6,100 | 6,000 | 6,010 | 7,000 | 6,010 |
| 1995-05-11 | 6,100 | 6,100 | 6,100 | 6,100 | 1,000 | 6,100 |
| 1995-05-10 | 6,290 | 6,290 | 6,290 | 6,290 | 3,000 | 6,290 |
| 1995-05-09 | 6,600 | 6,600 | 6,300 | 6,300 | 5,000 | 6,300 |
| 1995-05-08 | 6,800 | 6,800 | 6,720 | 6,750 | 5,000 | 6,750 |
| 1995-05-02 | 6,510 | 6,750 | 6,510 | 6,700 | 37,000 | 6,700 |
| 1995-05-01 | 6,020 | 6,400 | 6,020 | 6,400 | 15,000 | 6,400 |
| 1995-04-28 | 5,600 | 5,820 | 5,600 | 5,820 | 8,000 | 5,820 |
| 1995-04-27 | 5,460 | 5,460 | 5,460 | 5,460 | 1,000 | 5,460 |
| 1995-04-26 | 5,410 | 5,460 | 5,410 | 5,460 | 4,000 | 5,460 |
| 1995-04-25 | 5,260 | 5,400 | 5,260 | 5,400 | 8,000 | 5,400 |
| 1995-04-24 | 5,210 | 5,250 | 5,210 | 5,250 | 5,000 | 5,250 |
| 1995-04-21 | 5,010 | 5,200 | 5,010 | 5,200 | 9,000 | 5,200 |
| 1995-04-20 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 | 5,010 |
| 1995-04-19 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 5,000 |
| 1995-04-18 | 5,200 | 5,200 | 5,200 | 5,200 | 4,000 | 5,200 |
| 1995-04-17 | 5,210 | 5,210 | 5,200 | 5,200 | 2,000 | 5,200 |
| 1995-04-13 | 5,310 | 5,350 | 5,310 | 5,350 | 3,000 | 5,350 |
| 1995-04-11 | 5,300 | 5,300 | 5,200 | 5,300 | 4,000 | 5,300 |
| 1995-04-10 | 5,400 | 5,400 | 5,260 | 5,300 | 6,000 | 5,300 |
| 1995-04-07 | 5,580 | 5,580 | 5,400 | 5,400 | 6,000 | 5,400 |
| 1995-04-06 | 5,640 | 5,640 | 5,600 | 5,600 | 10,000 | 5,600 |
| 1995-04-05 | 5,650 | 5,650 | 5,650 | 5,650 | 3,000 | 5,650 |
| 1995-04-04 | 5,650 | 5,650 | 5,650 | 5,650 | 5,000 | 5,650 |
| 1995-04-03 | 5,710 | 5,710 | 5,710 | 5,710 | 3,000 | 5,710 |
| 1995-03-31 | 5,710 | 5,710 | 5,600 | 5,710 | 13,000 | 5,710 |
| 1995-03-30 | 5,710 | 5,710 | 5,600 | 5,600 | 16,000 | 5,600 |
| 1995-03-29 | 5,710 | 5,730 | 5,700 | 5,710 | 7,000 | 5,710 |
| 1995-03-28 | 5,550 | 5,600 | 5,550 | 5,600 | 12,000 | 5,600 |
| 1995-03-27 | 8,030 | 8,050 | 7,840 | 7,850 | 14,000 | 5,607.14 |
| 1995-03-24 | 8,270 | 8,270 | 7,940 | 7,940 | 10,000 | 5,671.43 |
| 1995-03-23 | 8,440 | 8,440 | 8,290 | 8,290 | 8,000 | 5,921.43 |
| 1995-03-22 | 8,440 | 8,440 | 8,440 | 8,440 | 1,000 | 6,028.57 |
| 1995-03-20 | 8,490 | 8,490 | 8,450 | 8,450 | 2,000 | 6,035.71 |
| 1995-03-17 | 8,510 | 8,550 | 8,500 | 8,550 | 11,000 | 6,107.14 |
| 1995-03-16 | 8,700 | 8,700 | 8,700 | 8,700 | 1,000 | 6,214.29 |
| 1995-03-15 | 9,190 | 9,190 | 8,910 | 8,910 | 7,000 | 6,364.29 |
| 1995-03-14 | 9,200 | 9,250 | 9,190 | 9,190 | 10,000 | 6,564.29 |
| 1995-03-13 | 9,000 | 9,190 | 9,000 | 9,190 | 4,000 | 6,564.29 |
| 1995-03-10 | 9,100 | 9,100 | 9,100 | 9,100 | 2,000 | 6,500 |
| 1995-03-09 | 9,200 | 9,300 | 9,200 | 9,200 | 8,000 | 6,571.43 |
| 1995-03-08 | 9,190 | 9,200 | 9,100 | 9,100 | 6,000 | 6,500 |
| 1995-03-07 | 9,400 | 9,400 | 9,200 | 9,200 | 5,000 | 6,571.43 |
| 1995-03-06 | 9,400 | 9,400 | 9,400 | 9,400 | 2,000 | 6,714.29 |
| 1995-03-03 | 9,600 | 9,600 | 9,590 | 9,600 | 4,000 | 6,857.14 |
| 1995-03-02 | 8,600 | 9,500 | 8,600 | 9,500 | 186,000 | 6,785.71 |
| 1995-03-01 | 8,600 | 8,600 | 8,600 | 8,600 | 182,000 | 6,142.86 |
| 1995-02-27 | 8,300 | 8,300 | 8,200 | 8,200 | 4,000 | 5,857.14 |
| 1995-02-24 | 8,800 | 8,810 | 8,600 | 8,600 | 11,000 | 6,142.86 |
| 1995-02-23 | 8,860 | 8,860 | 8,800 | 8,800 | 4,000 | 6,285.71 |
| 1995-02-22 | 8,850 | 8,900 | 8,750 | 8,850 | 10,000 | 6,321.43 |
| 1995-02-21 | 8,900 | 8,900 | 8,900 | 8,900 | 2,000 | 6,357.14 |
| 1995-02-17 | 8,850 | 9,000 | 8,850 | 9,000 | 5,000 | 6,428.57 |
| 1995-02-16 | 9,290 | 9,290 | 9,050 | 9,050 | 3,000 | 6,464.29 |
| 1995-02-14 | 9,400 | 9,400 | 9,400 | 9,400 | 2,000 | 6,714.29 |
| 1995-02-13 | 9,690 | 9,690 | 9,600 | 9,600 | 2,000 | 6,857.14 |
| 1995-02-10 | 9,800 | 9,800 | 9,790 | 9,790 | 2,000 | 6,992.86 |
| 1995-02-08 | 9,800 | 9,800 | 9,700 | 9,800 | 9,000 | 7,000 |
| 1995-02-07 | 9,800 | 9,800 | 9,700 | 9,700 | 5,000 | 6,928.57 |
| 1995-02-06 | 9,800 | 9,800 | 9,700 | 9,710 | 27,000 | 6,935.71 |
| 1995-02-03 | 10,000 | 10,200 | 9,900 | 10,200 | 10,000 | 7,285.71 |
| 1995-02-02 | 9,670 | 9,700 | 9,670 | 9,700 | 4,000 | 6,928.57 |
| 1995-02-01 | 9,000 | 9,000 | 8,600 | 8,870 | 18,000 | 6,335.71 |
| 1995-01-31 | 9,990 | 9,990 | 9,300 | 9,300 | 23,000 | 6,642.86 |
| 1995-01-30 | 10,500 | 10,500 | 10,000 | 10,000 | 19,000 | 7,142.86 |
| 1995-01-27 | 10,900 | 10,900 | 10,500 | 10,500 | 4,000 | 7,500 |
| 1995-01-26 | 11,000 | 11,000 | 10,900 | 10,900 | 6,000 | 7,785.71 |
| 1995-01-25 | 11,100 | 11,200 | 11,100 | 11,100 | 11,000 | 7,928.57 |
| 1995-01-24 | 11,100 | 11,300 | 11,100 | 11,100 | 13,000 | 7,928.57 |
| 1995-01-23 | 11,800 | 11,800 | 10,900 | 11,100 | 9,000 | 7,928.57 |
| 1995-01-20 | 12,000 | 12,000 | 11,800 | 12,000 | 13,000 | 8,571.43 |
| 1995-01-18 | 12,200 | 12,200 | 12,200 | 12,200 | 1,000 | 8,714.29 |
| 1995-01-17 | 12,700 | 12,700 | 12,300 | 12,600 | 18,000 | 9,000 |
| 1995-01-13 | 12,400 | 12,600 | 12,400 | 12,600 | 9,000 | 9,000 |
| 1995-01-12 | 12,700 | 12,700 | 12,600 | 12,600 | 13,000 | 9,000 |
| 1995-01-11 | 12,500 | 12,600 | 12,400 | 12,600 | 24,000 | 9,000 |
| 1995-01-10 | 12,000 | 12,300 | 12,000 | 12,300 | 3,000 | 8,785.71 |
| 1995-01-09 | 12,100 | 12,100 | 11,900 | 11,900 | 9,000 | 8,500 |
| 1995-01-06 | 12,000 | 12,100 | 12,000 | 12,100 | 4,000 | 8,642.86 |
| 1995-01-05 | 12,200 | 12,200 | 12,100 | 12,100 | 2,000 | 8,642.86 |
| 1995-01-04 | 12,600 | 12,600 | 12,400 | 12,400 | 2,000 | 8,857.14 |
分割・併合履歴 ： [1995-03-28]1株→1.4株
