6954 ファナック(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 | 4,400 | 4,470 | 4,390 | 4,470 | 121,800 | 894 |
| 1995-12-28 | 4,390 | 4,420 | 4,350 | 4,380 | 222,200 | 876 |
| 1995-12-27 | 4,430 | 4,460 | 4,340 | 4,390 | 161,400 | 878 |
| 1995-12-26 | 4,300 | 4,400 | 4,300 | 4,380 | 128,200 | 876 |
| 1995-12-25 | 4,270 | 4,320 | 4,260 | 4,300 | 316,100 | 860 |
| 1995-12-22 | 4,270 | 4,290 | 4,210 | 4,240 | 461,500 | 848 |
| 1995-12-21 | 4,290 | 4,340 | 4,260 | 4,290 | 584,000 | 858 |
| 1995-12-20 | 4,250 | 4,330 | 4,250 | 4,270 | 322,100 | 854 |
| 1995-12-19 | 4,250 | 4,280 | 4,210 | 4,240 | 210,200 | 848 |
| 1995-12-18 | 4,290 | 4,290 | 4,260 | 4,290 | 91,500 | 858 |
| 1995-12-15 | 4,260 | 4,290 | 4,250 | 4,280 | 188,200 | 856 |
| 1995-12-14 | 4,260 | 4,320 | 4,240 | 4,250 | 373,800 | 850 |
| 1995-12-13 | 4,360 | 4,370 | 4,300 | 4,300 | 155,800 | 860 |
| 1995-12-12 | 4,300 | 4,380 | 4,280 | 4,360 | 264,200 | 872 |
| 1995-12-11 | 4,380 | 4,390 | 4,300 | 4,310 | 126,700 | 862 |
| 1995-12-08 | 4,420 | 4,470 | 4,350 | 4,410 | 358,400 | 882 |
| 1995-12-07 | 4,410 | 4,480 | 4,400 | 4,470 | 296,300 | 894 |
| 1995-12-06 | 4,320 | 4,350 | 4,310 | 4,320 | 224,600 | 864 |
| 1995-12-05 | 4,300 | 4,350 | 4,280 | 4,290 | 302,800 | 858 |
| 1995-12-04 | 4,520 | 4,520 | 4,370 | 4,370 | 140,600 | 874 |
| 1995-12-01 | 4,380 | 4,500 | 4,350 | 4,490 | 205,500 | 898 |
| 1995-11-30 | 4,330 | 4,350 | 4,310 | 4,330 | 154,100 | 866 |
| 1995-11-29 | 4,280 | 4,320 | 4,240 | 4,260 | 113,800 | 852 |
| 1995-11-28 | 4,250 | 4,300 | 4,220 | 4,280 | 225,400 | 856 |
| 1995-11-27 | 4,220 | 4,240 | 4,180 | 4,240 | 244,100 | 848 |
| 1995-11-24 | 4,180 | 4,220 | 4,170 | 4,220 | 120,600 | 844 |
| 1995-11-22 | 4,200 | 4,230 | 4,180 | 4,230 | 156,700 | 846 |
| 1995-11-21 | 4,280 | 4,280 | 4,220 | 4,230 | 128,400 | 846 |
| 1995-11-20 | 4,260 | 4,330 | 4,250 | 4,330 | 101,700 | 866 |
| 1995-11-17 | 4,220 | 4,250 | 4,190 | 4,210 | 134,600 | 842 |
| 1995-11-16 | 4,230 | 4,230 | 4,180 | 4,210 | 172,500 | 842 |
| 1995-11-15 | 4,330 | 4,330 | 4,180 | 4,180 | 201,700 | 836 |
| 1995-11-14 | 4,330 | 4,340 | 4,300 | 4,300 | 68,500 | 860 |
| 1995-11-13 | 4,340 | 4,350 | 4,270 | 4,300 | 109,600 | 860 |
| 1995-11-10 | 4,340 | 4,340 | 4,270 | 4,340 | 160,400 | 868 |
| 1995-11-09 | 4,390 | 4,430 | 4,290 | 4,290 | 223,500 | 858 |
| 1995-11-08 | 4,450 | 4,450 | 4,380 | 4,430 | 626,400 | 886 |
| 1995-11-07 | 4,520 | 4,540 | 4,430 | 4,450 | 588,400 | 890 |
| 1995-11-06 | 4,560 | 4,570 | 4,520 | 4,550 | 158,500 | 910 |
| 1995-11-02 | 4,550 | 4,550 | 4,470 | 4,520 | 77,700 | 904 |
| 1995-11-01 | 4,450 | 4,490 | 4,440 | 4,460 | 112,800 | 892 |
| 1995-10-31 | 4,440 | 4,470 | 4,400 | 4,430 | 131,300 | 886 |
| 1995-10-30 | 4,400 | 4,420 | 4,370 | 4,420 | 221,500 | 884 |
| 1995-10-27 | 4,420 | 4,430 | 4,360 | 4,360 | 417,300 | 872 |
| 1995-10-26 | 4,610 | 4,610 | 4,520 | 4,520 | 1,240,900 | 904 |
| 1995-10-25 | 4,550 | 4,620 | 4,550 | 4,620 | 1,285,100 | 924 |
| 1995-10-24 | 4,600 | 4,650 | 4,570 | 4,600 | 154,100 | 920 |
| 1995-10-23 | 4,600 | 4,650 | 4,560 | 4,650 | 151,400 | 930 |
| 1995-10-20 | 4,560 | 4,620 | 4,560 | 4,620 | 224,000 | 924 |
| 1995-10-19 | 4,550 | 4,580 | 4,530 | 4,560 | 226,100 | 912 |
| 1995-10-18 | 4,530 | 4,600 | 4,520 | 4,570 | 202,500 | 914 |
| 1995-10-17 | 4,590 | 4,630 | 4,570 | 4,630 | 233,300 | 926 |
| 1995-10-16 | 4,580 | 4,630 | 4,530 | 4,600 | 198,900 | 920 |
| 1995-10-13 | 4,560 | 4,600 | 4,500 | 4,600 | 154,400 | 920 |
| 1995-10-12 | 4,550 | 4,620 | 4,550 | 4,560 | 199,500 | 912 |
| 1995-10-11 | 4,630 | 4,630 | 4,510 | 4,530 | 332,000 | 906 |
| 1995-10-09 | 4,730 | 4,760 | 4,680 | 4,700 | 864,000 | 940 |
| 1995-10-06 | 4,720 | 4,760 | 4,680 | 4,680 | 1,061,100 | 936 |
| 1995-10-05 | 4,750 | 4,830 | 4,700 | 4,760 | 1,261,700 | 952 |
| 1995-10-04 | 4,530 | 4,820 | 4,520 | 4,800 | 1,916,300 | 960 |
| 1995-10-03 | 4,390 | 4,490 | 4,390 | 4,480 | 479,100 | 896 |
| 1995-10-02 | 4,350 | 4,400 | 4,320 | 4,340 | 94,800 | 868 |
| 1995-09-29 | 4,390 | 4,430 | 4,300 | 4,420 | 180,500 | 884 |
| 1995-09-28 | 4,370 | 4,370 | 4,270 | 4,350 | 161,800 | 870 |
| 1995-09-27 | 4,250 | 4,400 | 4,240 | 4,400 | 405,500 | 880 |
| 1995-09-26 | 4,250 | 4,250 | 4,200 | 4,200 | 98,000 | 840 |
| 1995-09-25 | 4,210 | 4,240 | 4,180 | 4,210 | 136,800 | 842 |
| 1995-09-22 | 4,200 | 4,240 | 4,200 | 4,220 | 160,000 | 844 |
| 1995-09-21 | 4,270 | 4,320 | 4,250 | 4,300 | 369,600 | 860 |
| 1995-09-20 | 4,290 | 4,370 | 4,240 | 4,300 | 605,700 | 860 |
| 1995-09-19 | 4,180 | 4,230 | 4,140 | 4,200 | 314,800 | 840 |
| 1995-09-18 | 4,250 | 4,280 | 4,200 | 4,210 | 436,500 | 842 |
| 1995-09-14 | 4,410 | 4,410 | 4,270 | 4,280 | 395,800 | 856 |
| 1995-09-13 | 4,420 | 4,420 | 4,350 | 4,400 | 341,600 | 880 |
| 1995-09-12 | 4,480 | 4,520 | 4,450 | 4,450 | 469,700 | 890 |
| 1995-09-11 | 4,390 | 4,530 | 4,390 | 4,480 | 480,900 | 896 |
| 1995-09-08 | 4,540 | 4,570 | 4,480 | 4,540 | 709,100 | 908 |
| 1995-09-07 | 4,520 | 4,550 | 4,450 | 4,500 | 194,900 | 900 |
| 1995-09-06 | 4,450 | 4,600 | 4,450 | 4,510 | 595,700 | 902 |
| 1995-09-05 | 4,410 | 4,480 | 4,350 | 4,450 | 425,300 | 890 |
| 1995-09-04 | 4,350 | 4,410 | 4,350 | 4,350 | 178,000 | 870 |
| 1995-09-01 | 4,420 | 4,430 | 4,390 | 4,400 | 255,700 | 880 |
| 1995-08-31 | 4,460 | 4,480 | 4,390 | 4,470 | 197,000 | 894 |
| 1995-08-30 | 4,500 | 4,530 | 4,360 | 4,360 | 604,400 | 872 |
| 1995-08-29 | 4,280 | 4,500 | 4,240 | 4,420 | 231,800 | 884 |
| 1995-08-28 | 4,260 | 4,260 | 4,190 | 4,230 | 154,900 | 846 |
| 1995-08-25 | 4,300 | 4,300 | 4,200 | 4,210 | 119,500 | 842 |
| 1995-08-24 | 4,240 | 4,280 | 4,200 | 4,280 | 176,700 | 856 |
| 1995-08-23 | 4,220 | 4,260 | 4,210 | 4,220 | 96,600 | 844 |
| 1995-08-22 | 4,250 | 4,340 | 4,250 | 4,270 | 194,500 | 854 |
| 1995-08-21 | 4,390 | 4,390 | 4,240 | 4,330 | 163,600 | 866 |
| 1995-08-18 | 4,400 | 4,400 | 4,320 | 4,390 | 178,200 | 878 |
| 1995-08-17 | 4,480 | 4,500 | 4,370 | 4,370 | 419,500 | 874 |
| 1995-08-16 | 4,450 | 4,500 | 4,410 | 4,480 | 846,700 | 896 |
| 1995-08-15 | 4,200 | 4,300 | 4,170 | 4,300 | 183,200 | 860 |
| 1995-08-14 | 4,200 | 4,220 | 4,160 | 4,200 | 96,800 | 840 |
| 1995-08-11 | 4,220 | 4,240 | 4,180 | 4,200 | 299,300 | 840 |
| 1995-08-10 | 4,260 | 4,270 | 4,210 | 4,220 | 352,300 | 844 |
| 1995-08-09 | 4,210 | 4,300 | 4,200 | 4,260 | 521,400 | 852 |
| 1995-08-08 | 4,230 | 4,230 | 4,160 | 4,190 | 267,000 | 838 |
| 1995-08-07 | 4,230 | 4,250 | 4,170 | 4,190 | 199,700 | 838 |
| 1995-08-04 | 4,270 | 4,310 | 4,150 | 4,180 | 527,500 | 836 |
| 1995-08-03 | 4,200 | 4,450 | 4,170 | 4,270 | 1,319,800 | 854 |
| 1995-08-02 | 3,960 | 4,110 | 3,950 | 4,070 | 533,000 | 814 |
| 1995-08-01 | 3,980 | 3,990 | 3,940 | 3,940 | 146,800 | 788 |
| 1995-07-31 | 3,980 | 3,990 | 3,970 | 3,990 | 111,000 | 798 |
| 1995-07-28 | 3,970 | 4,000 | 3,970 | 3,970 | 196,300 | 794 |
| 1995-07-27 | 3,900 | 4,010 | 3,880 | 3,970 | 306,900 | 794 |
| 1995-07-26 | 3,800 | 3,930 | 3,790 | 3,900 | 215,200 | 780 |
| 1995-07-25 | 3,930 | 3,930 | 3,730 | 3,730 | 139,700 | 746 |
| 1995-07-24 | 3,940 | 3,940 | 3,860 | 3,930 | 138,300 | 786 |
| 1995-07-21 | 3,940 | 3,950 | 3,900 | 3,910 | 170,500 | 782 |
| 1995-07-20 | 3,870 | 3,950 | 3,870 | 3,950 | 86,200 | 790 |
| 1995-07-19 | 3,920 | 3,950 | 3,880 | 3,940 | 231,100 | 788 |
| 1995-07-18 | 3,990 | 4,000 | 3,920 | 3,930 | 302,800 | 786 |
| 1995-07-17 | 3,950 | 3,980 | 3,900 | 3,950 | 180,200 | 790 |
| 1995-07-14 | 3,880 | 3,940 | 3,870 | 3,940 | 236,000 | 788 |
| 1995-07-13 | 3,930 | 3,950 | 3,840 | 3,860 | 195,800 | 772 |
| 1995-07-12 | 3,940 | 3,980 | 3,890 | 3,970 | 312,600 | 794 |
| 1995-07-11 | 3,940 | 3,940 | 3,850 | 3,920 | 222,800 | 784 |
| 1995-07-10 | 3,980 | 4,020 | 3,870 | 3,900 | 644,100 | 780 |
| 1995-07-07 | 3,800 | 3,920 | 3,760 | 3,900 | 697,100 | 780 |
| 1995-07-06 | 3,770 | 3,800 | 3,730 | 3,800 | 82,700 | 760 |
| 1995-07-05 | 3,730 | 3,780 | 3,700 | 3,750 | 48,200 | 750 |
| 1995-07-04 | 3,720 | 3,770 | 3,680 | 3,730 | 121,000 | 746 |
| 1995-07-03 | 3,660 | 3,720 | 3,630 | 3,720 | 141,300 | 744 |
| 1995-06-30 | 3,670 | 3,670 | 3,610 | 3,660 | 207,000 | 732 |
| 1995-06-29 | 3,750 | 3,760 | 3,620 | 3,650 | 167,800 | 730 |
| 1995-06-28 | 3,600 | 3,680 | 3,600 | 3,650 | 102,200 | 730 |
| 1995-06-27 | 3,800 | 3,800 | 3,610 | 3,650 | 243,900 | 730 |
| 1995-06-26 | 3,850 | 3,880 | 3,750 | 3,790 | 126,600 | 758 |
| 1995-06-23 | 3,670 | 3,900 | 3,660 | 3,800 | 313,600 | 760 |
| 1995-06-22 | 3,600 | 3,690 | 3,600 | 3,680 | 98,600 | 736 |
| 1995-06-21 | 3,510 | 3,630 | 3,490 | 3,630 | 192,900 | 726 |
| 1995-06-20 | 3,550 | 3,590 | 3,480 | 3,490 | 104,500 | 698 |
| 1995-06-19 | 3,520 | 3,540 | 3,500 | 3,500 | 71,400 | 700 |
| 1995-06-16 | 3,590 | 3,600 | 3,460 | 3,470 | 103,200 | 694 |
| 1995-06-15 | 3,470 | 3,520 | 3,420 | 3,520 | 214,400 | 704 |
| 1995-06-14 | 3,470 | 3,510 | 3,470 | 3,470 | 111,700 | 694 |
| 1995-06-13 | 3,500 | 3,540 | 3,450 | 3,450 | 170,600 | 690 |
| 1995-06-12 | 3,470 | 3,520 | 3,460 | 3,500 | 226,400 | 700 |
| 1995-06-09 | 3,590 | 3,630 | 3,500 | 3,500 | 265,000 | 700 |
| 1995-06-08 | 3,590 | 3,630 | 3,580 | 3,590 | 49,000 | 718 |
| 1995-06-07 | 3,590 | 3,690 | 3,580 | 3,690 | 115,200 | 738 |
| 1995-06-06 | 3,650 | 3,650 | 3,580 | 3,620 | 123,700 | 724 |
| 1995-06-05 | 3,720 | 3,720 | 3,660 | 3,680 | 73,200 | 736 |
| 1995-06-02 | 3,740 | 3,750 | 3,660 | 3,720 | 84,300 | 744 |
| 1995-06-01 | 3,770 | 3,770 | 3,670 | 3,730 | 91,700 | 746 |
| 1995-05-31 | 3,730 | 3,730 | 3,630 | 3,670 | 152,400 | 734 |
| 1995-05-30 | 3,740 | 3,750 | 3,710 | 3,750 | 139,300 | 750 |
| 1995-05-29 | 3,650 | 3,700 | 3,620 | 3,700 | 153,100 | 740 |
| 1995-05-26 | 3,650 | 3,700 | 3,610 | 3,670 | 167,900 | 734 |
| 1995-05-25 | 3,780 | 3,820 | 3,680 | 3,700 | 462,700 | 740 |
| 1995-05-24 | 3,700 | 3,800 | 3,700 | 3,780 | 428,900 | 756 |
| 1995-05-23 | 3,540 | 3,670 | 3,500 | 3,640 | 181,500 | 728 |
| 1995-05-22 | 3,600 | 3,600 | 3,520 | 3,560 | 67,300 | 712 |
| 1995-05-19 | 3,600 | 3,640 | 3,540 | 3,600 | 214,800 | 720 |
| 1995-05-18 | 3,670 | 3,670 | 3,600 | 3,640 | 158,400 | 728 |
| 1995-05-17 | 3,580 | 3,660 | 3,570 | 3,640 | 186,500 | 728 |
| 1995-05-16 | 3,500 | 3,520 | 3,480 | 3,500 | 261,900 | 700 |
| 1995-05-15 | 3,450 | 3,490 | 3,430 | 3,460 | 646,400 | 692 |
| 1995-05-12 | 3,580 | 3,580 | 3,400 | 3,420 | 350,300 | 684 |
| 1995-05-11 | 3,690 | 3,690 | 3,580 | 3,580 | 217,300 | 716 |
| 1995-05-10 | 3,730 | 3,750 | 3,640 | 3,690 | 101,000 | 738 |
| 1995-05-09 | 3,790 | 3,820 | 3,730 | 3,820 | 154,800 | 764 |
| 1995-05-08 | 3,830 | 3,850 | 3,800 | 3,820 | 166,000 | 764 |
| 1995-05-02 | 3,810 | 3,820 | 3,790 | 3,810 | 85,600 | 762 |
| 1995-05-01 | 3,800 | 3,810 | 3,780 | 3,810 | 80,900 | 762 |
| 1995-04-28 | 3,790 | 3,800 | 3,760 | 3,800 | 121,900 | 760 |
| 1995-04-27 | 3,810 | 3,810 | 3,790 | 3,790 | 104,000 | 758 |
| 1995-04-26 | 3,800 | 3,820 | 3,790 | 3,810 | 102,100 | 762 |
| 1995-04-25 | 3,800 | 3,840 | 3,800 | 3,820 | 97,700 | 764 |
| 1995-04-24 | 3,870 | 3,870 | 3,800 | 3,800 | 66,500 | 760 |
| 1995-04-21 | 3,850 | 3,860 | 3,830 | 3,860 | 213,600 | 772 |
| 1995-04-20 | 3,760 | 3,820 | 3,760 | 3,820 | 223,200 | 764 |
| 1995-04-19 | 3,770 | 3,770 | 3,720 | 3,760 | 251,500 | 752 |
| 1995-04-18 | 3,760 | 3,800 | 3,760 | 3,780 | 70,200 | 756 |
| 1995-04-17 | 3,740 | 3,800 | 3,680 | 3,800 | 143,500 | 760 |
| 1995-04-14 | 3,850 | 3,850 | 3,730 | 3,740 | 117,700 | 748 |
| 1995-04-13 | 3,870 | 3,880 | 3,850 | 3,870 | 195,900 | 774 |
| 1995-04-12 | 3,800 | 3,900 | 3,790 | 3,850 | 250,000 | 770 |
| 1995-04-11 | 3,760 | 3,850 | 3,730 | 3,800 | 182,100 | 760 |
| 1995-04-10 | 3,650 | 3,740 | 3,600 | 3,740 | 123,500 | 748 |
| 1995-04-07 | 3,630 | 3,650 | 3,600 | 3,600 | 156,700 | 720 |
| 1995-04-06 | 3,650 | 3,700 | 3,620 | 3,640 | 131,300 | 728 |
| 1995-04-05 | 3,650 | 3,680 | 3,600 | 3,670 | 135,300 | 734 |
| 1995-04-04 | 3,550 | 3,650 | 3,500 | 3,600 | 241,400 | 720 |
| 1995-04-03 | 3,580 | 3,600 | 3,480 | 3,540 | 173,800 | 708 |
| 1995-03-31 | 3,830 | 3,830 | 3,740 | 3,780 | 214,400 | 756 |
| 1995-03-30 | 3,610 | 3,740 | 3,610 | 3,710 | 72,700 | 742 |
| 1995-03-29 | 3,610 | 3,720 | 3,600 | 3,700 | 191,900 | 740 |
| 1995-03-28 | 3,480 | 3,600 | 3,480 | 3,600 | 278,700 | 720 |
| 1995-03-27 | 3,450 | 3,500 | 3,440 | 3,450 | 423,500 | 690 |
| 1995-03-24 | 3,430 | 3,440 | 3,300 | 3,420 | 307,300 | 684 |
| 1995-03-23 | 3,450 | 3,450 | 3,410 | 3,430 | 163,200 | 686 |
| 1995-03-22 | 3,510 | 3,540 | 3,460 | 3,480 | 250,900 | 696 |
| 1995-03-20 | 3,500 | 3,500 | 3,450 | 3,500 | 321,200 | 700 |
| 1995-03-17 | 3,650 | 3,660 | 3,500 | 3,500 | 552,100 | 700 |
| 1995-03-16 | 3,690 | 3,700 | 3,630 | 3,640 | 429,500 | 728 |
| 1995-03-15 | 3,720 | 3,750 | 3,700 | 3,740 | 109,000 | 748 |
| 1995-03-14 | 3,740 | 3,780 | 3,670 | 3,720 | 155,900 | 744 |
| 1995-03-13 | 3,780 | 3,810 | 3,690 | 3,790 | 104,800 | 758 |
| 1995-03-10 | 3,770 | 3,790 | 3,740 | 3,770 | 397,900 | 754 |
| 1995-03-09 | 3,870 | 3,920 | 3,820 | 3,820 | 239,800 | 764 |
| 1995-03-08 | 3,950 | 3,990 | 3,890 | 3,920 | 269,100 | 784 |
| 1995-03-07 | 4,000 | 4,000 | 3,980 | 4,000 | 85,800 | 800 |
| 1995-03-06 | 3,950 | 4,040 | 3,950 | 4,000 | 118,000 | 800 |
| 1995-03-03 | 3,980 | 4,100 | 3,930 | 4,020 | 184,000 | 804 |
| 1995-03-02 | 3,980 | 4,040 | 3,960 | 3,980 | 264,300 | 796 |
| 1995-03-01 | 3,990 | 4,000 | 3,910 | 3,960 | 225,900 | 792 |
| 1995-02-28 | 3,880 | 3,960 | 3,880 | 3,940 | 186,400 | 788 |
| 1995-02-27 | 3,850 | 3,900 | 3,740 | 3,850 | 168,500 | 770 |
| 1995-02-24 | 3,970 | 3,990 | 3,950 | 3,950 | 81,600 | 790 |
| 1995-02-23 | 4,130 | 4,130 | 3,900 | 4,010 | 155,700 | 802 |
| 1995-02-22 | 4,100 | 4,170 | 4,100 | 4,110 | 198,100 | 822 |
| 1995-02-21 | 4,020 | 4,090 | 4,010 | 4,090 | 150,600 | 818 |
| 1995-02-20 | 3,970 | 4,030 | 3,970 | 4,030 | 115,000 | 806 |
| 1995-02-17 | 3,860 | 4,020 | 3,850 | 4,000 | 266,400 | 800 |
| 1995-02-16 | 4,020 | 4,030 | 3,860 | 3,860 | 305,800 | 772 |
| 1995-02-15 | 4,070 | 4,090 | 4,020 | 4,020 | 215,300 | 804 |
| 1995-02-14 | 4,070 | 4,080 | 4,060 | 4,070 | 153,600 | 814 |
| 1995-02-13 | 4,100 | 4,100 | 4,060 | 4,060 | 59,300 | 812 |
| 1995-02-10 | 4,040 | 4,090 | 4,040 | 4,060 | 125,300 | 812 |
| 1995-02-09 | 4,090 | 4,090 | 4,030 | 4,040 | 178,700 | 808 |
| 1995-02-08 | 4,170 | 4,170 | 4,080 | 4,080 | 196,900 | 816 |
| 1995-02-07 | 4,180 | 4,200 | 4,150 | 4,170 | 133,700 | 834 |
| 1995-02-06 | 4,130 | 4,170 | 4,100 | 4,130 | 99,400 | 826 |
| 1995-02-03 | 4,080 | 4,080 | 4,050 | 4,080 | 86,200 | 816 |
| 1995-02-02 | 4,050 | 4,060 | 4,010 | 4,030 | 153,400 | 806 |
| 1995-02-01 | 4,060 | 4,110 | 4,000 | 4,050 | 337,800 | 810 |
| 1995-01-31 | 4,150 | 4,170 | 4,100 | 4,100 | 360,300 | 820 |
| 1995-01-30 | 4,080 | 4,170 | 4,060 | 4,070 | 232,900 | 814 |
| 1995-01-27 | 4,100 | 4,180 | 4,060 | 4,070 | 178,400 | 814 |
| 1995-01-26 | 4,050 | 4,120 | 4,050 | 4,100 | 190,600 | 820 |
| 1995-01-25 | 4,050 | 4,100 | 4,050 | 4,050 | 187,500 | 810 |
| 1995-01-24 | 4,000 | 4,040 | 3,990 | 4,000 | 481,800 | 800 |
| 1995-01-23 | 4,140 | 4,140 | 4,050 | 4,050 | 399,400 | 810 |
| 1995-01-20 | 4,120 | 4,200 | 4,060 | 4,190 | 371,300 | 838 |
| 1995-01-19 | 4,260 | 4,270 | 4,190 | 4,220 | 373,300 | 844 |
| 1995-01-18 | 4,350 | 4,400 | 4,310 | 4,310 | 338,600 | 862 |
| 1995-01-17 | 4,400 | 4,420 | 4,330 | 4,400 | 248,500 | 880 |
| 1995-01-13 | 4,450 | 4,470 | 4,420 | 4,420 | 333,600 | 884 |
| 1995-01-12 | 4,490 | 4,490 | 4,450 | 4,460 | 157,800 | 892 |
| 1995-01-11 | 4,510 | 4,530 | 4,510 | 4,530 | 120,300 | 906 |
| 1995-01-10 | 4,510 | 4,530 | 4,490 | 4,510 | 458,900 | 902 |
| 1995-01-09 | 4,530 | 4,530 | 4,500 | 4,510 | 341,300 | 902 |
| 1995-01-06 | 4,610 | 4,610 | 4,550 | 4,550 | 125,500 | 910 |
| 1995-01-05 | 4,630 | 4,640 | 4,570 | 4,640 | 142,600 | 928 |
| 1995-01-04 | 4,690 | 4,690 | 4,650 | 4,680 | 56,400 | 936 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
