6963 ローム(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 | 5,850 | 5,850 | 5,750 | 5,750 | 3,000 | 1,437.50 |
| 1995-12-28 | 5,980 | 5,980 | 5,980 | 5,980 | 2,000 | 1,495 |
| 1995-12-27 | 6,000 | 6,000 | 5,980 | 5,980 | 4,000 | 1,495 |
| 1995-12-26 | 5,870 | 5,910 | 5,870 | 5,880 | 8,000 | 1,470 |
| 1995-12-25 | 5,950 | 5,950 | 5,920 | 5,950 | 4,000 | 1,487.50 |
| 1995-12-22 | 5,910 | 5,920 | 5,910 | 5,920 | 3,000 | 1,480 |
| 1995-12-21 | 5,740 | 5,750 | 5,740 | 5,750 | 2,000 | 1,437.50 |
| 1995-12-20 | 5,650 | 5,730 | 5,610 | 5,680 | 10,000 | 1,420 |
| 1995-12-19 | 5,670 | 5,680 | 5,570 | 5,570 | 17,000 | 1,392.50 |
| 1995-12-18 | 5,850 | 5,870 | 5,800 | 5,810 | 8,000 | 1,452.50 |
| 1995-12-15 | 5,920 | 5,920 | 5,820 | 5,820 | 4,000 | 1,455 |
| 1995-12-14 | 5,920 | 5,940 | 5,920 | 5,920 | 3,000 | 1,480 |
| 1995-12-13 | 5,940 | 5,980 | 5,940 | 5,980 | 3,000 | 1,495 |
| 1995-12-12 | 6,040 | 6,040 | 5,930 | 5,930 | 5,000 | 1,482.50 |
| 1995-12-11 | 6,180 | 6,180 | 6,150 | 6,150 | 5,000 | 1,537.50 |
| 1995-12-08 | 6,330 | 6,400 | 6,320 | 6,320 | 25,000 | 1,580 |
| 1995-12-07 | 6,390 | 6,390 | 6,390 | 6,390 | 4,000 | 1,597.50 |
| 1995-12-06 | 6,300 | 6,390 | 6,300 | 6,300 | 11,000 | 1,575 |
| 1995-12-05 | 6,310 | 6,330 | 6,310 | 6,330 | 10,000 | 1,582.50 |
| 1995-12-04 | 6,450 | 6,450 | 6,380 | 6,380 | 25,000 | 1,595 |
| 1995-12-01 | 6,240 | 6,370 | 6,240 | 6,370 | 6,000 | 1,592.50 |
| 1995-11-30 | 6,130 | 6,150 | 6,130 | 6,150 | 2,000 | 1,537.50 |
| 1995-11-29 | 6,070 | 6,070 | 6,060 | 6,060 | 2,000 | 1,515 |
| 1995-11-28 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 1,500 |
| 1995-11-27 | 5,820 | 5,980 | 5,820 | 5,940 | 4,000 | 1,485 |
| 1995-11-24 | 5,960 | 5,960 | 5,900 | 5,900 | 4,000 | 1,475 |
| 1995-11-22 | 5,860 | 5,860 | 5,850 | 5,850 | 3,000 | 1,462.50 |
| 1995-11-21 | 5,920 | 5,930 | 5,870 | 5,870 | 4,000 | 1,467.50 |
| 1995-11-20 | 5,930 | 5,940 | 5,860 | 5,860 | 14,000 | 1,465 |
| 1995-11-17 | 6,110 | 6,110 | 5,970 | 5,970 | 14,000 | 1,492.50 |
| 1995-11-16 | 6,060 | 6,060 | 6,060 | 6,060 | 1,000 | 1,515 |
| 1995-11-15 | 6,090 | 6,090 | 6,090 | 6,090 | 1,000 | 1,522.50 |
| 1995-11-14 | 6,250 | 6,250 | 6,250 | 6,250 | 1,000 | 1,562.50 |
| 1995-11-13 | 6,290 | 6,290 | 6,260 | 6,260 | 11,000 | 1,565 |
| 1995-11-10 | 6,220 | 6,220 | 6,180 | 6,180 | 5,000 | 1,545 |
| 1995-11-09 | 6,200 | 6,200 | 6,200 | 6,200 | 1,000 | 1,550 |
| 1995-11-08 | 6,270 | 6,320 | 6,200 | 6,200 | 4,000 | 1,550 |
| 1995-11-07 | 6,420 | 6,450 | 6,400 | 6,440 | 14,000 | 1,610 |
| 1995-11-06 | 6,440 | 6,500 | 6,390 | 6,500 | 10,000 | 1,625 |
| 1995-11-02 | 6,300 | 6,300 | 6,300 | 6,300 | 5,000 | 1,575 |
| 1995-11-01 | 6,170 | 6,200 | 6,170 | 6,170 | 5,000 | 1,542.50 |
| 1995-10-31 | 6,170 | 6,180 | 6,150 | 6,180 | 15,000 | 1,545 |
| 1995-10-30 | 6,080 | 6,120 | 6,080 | 6,120 | 3,000 | 1,530 |
| 1995-10-27 | 6,150 | 6,150 | 6,150 | 6,150 | 4,000 | 1,537.50 |
| 1995-10-26 | 6,340 | 6,340 | 6,150 | 6,170 | 8,000 | 1,542.50 |
| 1995-10-25 | 6,380 | 6,420 | 6,380 | 6,420 | 6,000 | 1,605 |
| 1995-10-24 | 6,340 | 6,450 | 6,340 | 6,420 | 8,000 | 1,605 |
| 1995-10-23 | 6,330 | 6,330 | 6,330 | 6,330 | 3,000 | 1,582.50 |
| 1995-10-20 | 6,350 | 6,360 | 6,350 | 6,360 | 5,000 | 1,590 |
| 1995-10-19 | 6,170 | 6,260 | 6,150 | 6,260 | 5,000 | 1,565 |
| 1995-10-18 | 5,920 | 6,030 | 5,920 | 6,030 | 4,000 | 1,507.50 |
| 1995-10-17 | 5,920 | 5,940 | 5,900 | 5,940 | 3,000 | 1,485 |
| 1995-10-16 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 | 1,475 |
| 1995-10-13 | 5,850 | 5,890 | 5,850 | 5,860 | 5,000 | 1,465 |
| 1995-10-12 | 6,030 | 6,030 | 6,010 | 6,010 | 8,000 | 1,502.50 |
| 1995-10-11 | 6,060 | 6,060 | 6,000 | 6,000 | 37,000 | 1,500 |
| 1995-10-09 | 6,150 | 6,150 | 6,150 | 6,150 | 3,000 | 1,537.50 |
| 1995-10-06 | 6,220 | 6,280 | 6,220 | 6,280 | 20,000 | 1,570 |
| 1995-10-05 | 6,250 | 6,250 | 6,240 | 6,240 | 4,000 | 1,560 |
| 1995-10-04 | 6,190 | 6,300 | 6,190 | 6,300 | 8,000 | 1,575 |
| 1995-10-03 | 6,160 | 6,160 | 6,160 | 6,160 | 3,000 | 1,540 |
| 1995-10-02 | 6,230 | 6,300 | 6,230 | 6,300 | 5,000 | 1,575 |
| 1995-09-29 | 6,290 | 6,290 | 6,210 | 6,210 | 5,000 | 1,552.50 |
| 1995-09-28 | 6,430 | 6,430 | 6,260 | 6,270 | 5,000 | 1,567.50 |
| 1995-09-27 | 6,310 | 6,310 | 6,300 | 6,310 | 4,000 | 1,577.50 |
| 1995-09-26 | 5,890 | 6,060 | 5,890 | 6,060 | 5,000 | 1,515 |
| 1995-09-25 | 5,840 | 5,890 | 5,840 | 5,890 | 18,000 | 1,472.50 |
| 1995-09-22 | 5,940 | 5,940 | 5,880 | 5,880 | 13,000 | 1,470 |
| 1995-09-21 | 6,010 | 6,030 | 5,990 | 6,030 | 20,000 | 1,507.50 |
| 1995-09-20 | 6,300 | 6,300 | 6,090 | 6,090 | 5,000 | 1,522.50 |
| 1995-09-19 | 6,250 | 6,250 | 6,190 | 6,210 | 19,000 | 1,552.50 |
| 1995-09-18 | 6,750 | 6,750 | 6,380 | 6,380 | 27,000 | 1,595 |
| 1995-09-14 | 6,600 | 6,700 | 6,600 | 6,690 | 19,000 | 1,672.50 |
| 1995-09-13 | 6,430 | 6,530 | 6,430 | 6,530 | 9,000 | 1,632.50 |
| 1995-09-12 | 6,500 | 6,500 | 6,440 | 6,440 | 8,000 | 1,610 |
| 1995-09-11 | 6,440 | 6,520 | 6,400 | 6,490 | 1,222,000 | 1,622.50 |
| 1995-09-08 | 6,540 | 6,590 | 6,400 | 6,400 | 41,000 | 1,600 |
| 1995-09-07 | 6,490 | 6,490 | 6,400 | 6,410 | 15,000 | 1,602.50 |
| 1995-09-06 | 6,200 | 6,570 | 6,200 | 6,510 | 33,000 | 1,627.50 |
| 1995-09-05 | 6,210 | 6,210 | 6,100 | 6,150 | 24,000 | 1,537.50 |
| 1995-09-04 | 6,280 | 6,280 | 6,150 | 6,150 | 26,000 | 1,537.50 |
| 1995-09-01 | 6,030 | 6,240 | 6,020 | 6,230 | 24,000 | 1,557.50 |
| 1995-08-31 | 6,040 | 6,100 | 5,950 | 5,950 | 18,000 | 1,487.50 |
| 1995-08-30 | 6,210 | 6,250 | 6,200 | 6,210 | 20,000 | 1,552.50 |
| 1995-08-29 | 5,990 | 5,990 | 5,910 | 5,950 | 13,000 | 1,487.50 |
| 1995-08-28 | 5,910 | 5,910 | 5,880 | 5,880 | 6,000 | 1,470 |
| 1995-08-25 | 6,000 | 6,000 | 5,960 | 5,960 | 17,000 | 1,490 |
| 1995-08-24 | 5,900 | 5,900 | 5,870 | 5,870 | 8,000 | 1,467.50 |
| 1995-08-23 | 6,010 | 6,010 | 5,960 | 5,980 | 17,000 | 1,495 |
| 1995-08-22 | 6,080 | 6,090 | 6,080 | 6,090 | 5,000 | 1,522.50 |
| 1995-08-21 | 6,120 | 6,120 | 6,110 | 6,110 | 16,000 | 1,527.50 |
| 1995-08-18 | 6,060 | 6,110 | 6,040 | 6,100 | 14,000 | 1,525 |
| 1995-08-17 | 6,050 | 6,250 | 6,020 | 6,100 | 19,000 | 1,525 |
| 1995-08-16 | 6,120 | 6,150 | 5,950 | 5,950 | 28,000 | 1,487.50 |
| 1995-08-15 | 5,770 | 5,880 | 5,770 | 5,880 | 16,000 | 1,470 |
| 1995-08-14 | 5,800 | 5,800 | 5,800 | 5,800 | 2,000 | 1,450 |
| 1995-08-11 | 5,970 | 5,980 | 5,950 | 5,950 | 82,000 | 1,487.50 |
| 1995-08-10 | 5,830 | 6,050 | 5,810 | 5,970 | 82,000 | 1,492.50 |
| 1995-08-09 | 5,740 | 5,960 | 5,740 | 5,960 | 9,000 | 1,490 |
| 1995-08-08 | 5,700 | 5,700 | 5,600 | 5,700 | 20,000 | 1,425 |
| 1995-08-07 | 5,810 | 5,810 | 5,700 | 5,700 | 16,000 | 1,425 |
| 1995-08-04 | 5,630 | 5,800 | 5,630 | 5,750 | 24,000 | 1,437.50 |
| 1995-08-03 | 5,160 | 6,000 | 5,160 | 5,730 | 42,000 | 1,432.50 |
| 1995-08-02 | 4,900 | 5,030 | 4,900 | 5,030 | 8,000 | 1,257.50 |
| 1995-08-01 | 4,950 | 4,950 | 4,900 | 4,900 | 6,000 | 1,225 |
| 1995-07-31 | 4,970 | 5,100 | 4,970 | 5,000 | 10,000 | 1,250 |
| 1995-07-28 | 4,960 | 4,960 | 4,900 | 4,950 | 28,000 | 1,237.50 |
| 1995-07-27 | 4,820 | 4,910 | 4,820 | 4,910 | 10,000 | 1,227.50 |
| 1995-07-26 | 4,720 | 4,790 | 4,720 | 4,790 | 22,000 | 1,197.50 |
| 1995-07-25 | 4,710 | 4,710 | 4,690 | 4,700 | 11,000 | 1,175 |
| 1995-07-24 | 4,790 | 4,790 | 4,740 | 4,740 | 10,000 | 1,185 |
| 1995-07-21 | 4,720 | 4,760 | 4,700 | 4,760 | 6,000 | 1,190 |
| 1995-07-20 | 4,630 | 4,660 | 4,610 | 4,610 | 10,000 | 1,152.50 |
| 1995-07-19 | 4,740 | 4,750 | 4,730 | 4,730 | 20,000 | 1,182.50 |
| 1995-07-18 | 4,900 | 4,900 | 4,830 | 4,830 | 10,000 | 1,207.50 |
| 1995-07-17 | 4,840 | 4,870 | 4,840 | 4,850 | 16,000 | 1,212.50 |
| 1995-07-14 | 4,850 | 4,860 | 4,830 | 4,860 | 82,000 | 1,215 |
| 1995-07-13 | 4,910 | 4,980 | 4,890 | 4,920 | 29,000 | 1,230 |
| 1995-07-12 | 4,850 | 4,920 | 4,850 | 4,920 | 15,000 | 1,230 |
| 1995-07-11 | 4,710 | 4,810 | 4,690 | 4,810 | 13,000 | 1,202.50 |
| 1995-07-10 | 4,690 | 4,750 | 4,680 | 4,720 | 28,000 | 1,180 |
| 1995-07-07 | 4,570 | 4,650 | 4,540 | 4,650 | 41,000 | 1,162.50 |
| 1995-07-06 | 4,510 | 4,540 | 4,480 | 4,540 | 24,000 | 1,135 |
| 1995-07-05 | 4,430 | 4,500 | 4,420 | 4,500 | 37,000 | 1,125 |
| 1995-07-04 | 4,360 | 4,430 | 4,350 | 4,430 | 18,000 | 1,107.50 |
| 1995-07-03 | 4,370 | 4,380 | 4,320 | 4,380 | 10,000 | 1,095 |
| 1995-06-30 | 4,330 | 4,370 | 4,330 | 4,370 | 8,000 | 1,092.50 |
| 1995-06-29 | 4,400 | 4,400 | 4,340 | 4,370 | 50,000 | 1,092.50 |
| 1995-06-28 | 4,200 | 4,250 | 4,200 | 4,250 | 5,000 | 1,062.50 |
| 1995-06-27 | 4,250 | 4,290 | 4,250 | 4,290 | 10,000 | 1,072.50 |
| 1995-06-26 | 4,340 | 4,340 | 4,300 | 4,300 | 12,000 | 1,075 |
| 1995-06-23 | 4,340 | 4,360 | 4,290 | 4,290 | 18,000 | 1,072.50 |
| 1995-06-22 | 4,240 | 4,310 | 4,240 | 4,300 | 17,000 | 1,075 |
| 1995-06-21 | 4,090 | 4,200 | 4,090 | 4,200 | 25,000 | 1,050 |
| 1995-06-20 | 4,070 | 4,100 | 4,050 | 4,090 | 15,000 | 1,022.50 |
| 1995-06-19 | 4,020 | 4,030 | 4,000 | 4,030 | 8,000 | 1,007.50 |
| 1995-06-16 | 4,010 | 4,010 | 3,960 | 3,970 | 15,000 | 992.50 |
| 1995-06-15 | 3,890 | 3,900 | 3,880 | 3,900 | 5,000 | 975 |
| 1995-06-14 | 3,870 | 3,900 | 3,870 | 3,880 | 195,000 | 970 |
| 1995-06-13 | 3,840 | 3,890 | 3,840 | 3,850 | 13,000 | 962.50 |
| 1995-06-12 | 3,830 | 3,850 | 3,820 | 3,850 | 8,000 | 962.50 |
| 1995-06-09 | 3,820 | 3,860 | 3,820 | 3,830 | 19,000 | 957.50 |
| 1995-06-08 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 962.50 |
| 1995-06-07 | 3,890 | 3,890 | 3,890 | 3,890 | 1,000 | 972.50 |
| 1995-06-06 | 4,000 | 4,000 | 3,970 | 3,970 | 5,000 | 992.50 |
| 1995-06-05 | 3,940 | 4,020 | 3,920 | 4,000 | 17,000 | 1,000 |
| 1995-06-02 | 3,920 | 3,940 | 3,910 | 3,940 | 10,000 | 985 |
| 1995-06-01 | 3,870 | 3,900 | 3,860 | 3,900 | 5,000 | 975 |
| 1995-05-31 | 3,820 | 3,820 | 3,820 | 3,820 | 1,000 | 955 |
| 1995-05-30 | 3,840 | 3,840 | 3,810 | 3,810 | 11,000 | 952.50 |
| 1995-05-29 | 3,750 | 3,870 | 3,740 | 3,870 | 24,000 | 967.50 |
| 1995-05-26 | 3,730 | 3,730 | 3,700 | 3,700 | 10,000 | 925 |
| 1995-05-25 | 3,800 | 3,800 | 3,770 | 3,790 | 6,000 | 947.50 |
| 1995-05-24 | 3,670 | 3,690 | 3,670 | 3,690 | 3,000 | 922.50 |
| 1995-05-23 | 3,620 | 3,660 | 3,610 | 3,660 | 10,000 | 915 |
| 1995-05-22 | 3,630 | 3,630 | 3,620 | 3,620 | 3,000 | 905 |
| 1995-05-19 | 3,590 | 3,650 | 3,590 | 3,650 | 4,000 | 912.50 |
| 1995-05-18 | 3,700 | 3,700 | 3,650 | 3,650 | 22,000 | 912.50 |
| 1995-05-17 | 3,630 | 3,630 | 3,620 | 3,620 | 6,000 | 905 |
| 1995-05-16 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 900 |
| 1995-05-15 | 3,570 | 3,600 | 3,570 | 3,600 | 3,000 | 900 |
| 1995-05-12 | 3,550 | 3,590 | 3,550 | 3,580 | 251,000 | 895 |
| 1995-05-11 | 3,540 | 3,550 | 3,500 | 3,500 | 7,000 | 875 |
| 1995-05-10 | 3,760 | 3,770 | 3,700 | 3,720 | 15,000 | 930 |
| 1995-05-09 | 3,830 | 3,830 | 3,800 | 3,800 | 8,000 | 950 |
| 1995-05-08 | 3,850 | 3,870 | 3,850 | 3,870 | 5,000 | 967.50 |
| 1995-05-02 | 3,840 | 3,850 | 3,840 | 3,840 | 4,000 | 960 |
| 1995-05-01 | 3,880 | 3,880 | 3,880 | 3,880 | 6,000 | 970 |
| 1995-04-28 | 3,840 | 3,870 | 3,840 | 3,870 | 4,000 | 967.50 |
| 1995-04-27 | 3,910 | 3,910 | 3,870 | 3,870 | 6,000 | 967.50 |
| 1995-04-26 | 3,820 | 3,840 | 3,820 | 3,840 | 7,000 | 960 |
| 1995-04-25 | 3,820 | 3,860 | 3,790 | 3,850 | 7,000 | 962.50 |
| 1995-04-24 | 3,810 | 3,810 | 3,800 | 3,800 | 2,000 | 950 |
| 1995-04-21 | 3,810 | 3,810 | 3,790 | 3,810 | 6,000 | 952.50 |
| 1995-04-20 | 3,780 | 3,780 | 3,770 | 3,770 | 5,000 | 942.50 |
| 1995-04-19 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 925 |
| 1995-04-18 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 | 947.50 |
| 1995-04-17 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 935 |
| 1995-04-14 | 3,750 | 3,770 | 3,750 | 3,760 | 3,000 | 940 |
| 1995-04-13 | 3,760 | 3,800 | 3,760 | 3,800 | 2,000 | 950 |
| 1995-04-12 | 3,700 | 3,720 | 3,700 | 3,720 | 7,000 | 930 |
| 1995-04-11 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 935 |
| 1995-04-10 | 3,790 | 3,790 | 3,760 | 3,790 | 12,000 | 947.50 |
| 1995-04-07 | 3,760 | 3,760 | 3,760 | 3,760 | 1,000 | 940 |
| 1995-04-06 | 3,800 | 3,810 | 3,780 | 3,780 | 6,000 | 945 |
| 1995-04-05 | 3,810 | 3,880 | 3,800 | 3,880 | 4,000 | 970 |
| 1995-04-04 | 3,650 | 3,720 | 3,650 | 3,720 | 3,000 | 930 |
| 1995-04-03 | 3,630 | 3,660 | 3,630 | 3,650 | 9,000 | 912.50 |
| 1995-03-31 | 3,900 | 3,950 | 3,860 | 3,860 | 6,000 | 965 |
| 1995-03-30 | 3,710 | 3,770 | 3,710 | 3,770 | 3,000 | 942.50 |
| 1995-03-29 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 | 910 |
| 1995-03-28 | 3,620 | 3,620 | 3,620 | 3,620 | 1,000 | 905 |
| 1995-03-27 | 3,430 | 3,450 | 3,430 | 3,450 | 5,000 | 862.50 |
| 1995-03-24 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 | 857.50 |
| 1995-03-23 | 3,440 | 3,450 | 3,420 | 3,420 | 4,000 | 855 |
| 1995-03-22 | 3,510 | 3,510 | 3,480 | 3,480 | 2,000 | 870 |
| 1995-03-20 | 3,480 | 3,500 | 3,460 | 3,500 | 10,000 | 875 |
| 1995-03-17 | 3,520 | 3,530 | 3,500 | 3,500 | 208,000 | 875 |
| 1995-03-16 | 3,580 | 3,580 | 3,530 | 3,530 | 32,000 | 882.50 |
| 1995-03-15 | 3,550 | 3,600 | 3,550 | 3,590 | 3,000 | 897.50 |
| 1995-03-14 | 3,570 | 3,580 | 3,560 | 3,560 | 11,000 | 890 |
| 1995-03-13 | 3,550 | 3,590 | 3,540 | 3,590 | 11,000 | 897.50 |
| 1995-03-10 | 3,500 | 3,540 | 3,500 | 3,540 | 17,000 | 885 |
| 1995-03-09 | 3,540 | 3,540 | 3,530 | 3,530 | 4,000 | 882.50 |
| 1995-03-08 | 3,530 | 3,530 | 3,450 | 3,500 | 5,000 | 875 |
| 1995-03-07 | 3,620 | 3,620 | 3,600 | 3,600 | 4,000 | 900 |
| 1995-03-06 | 3,710 | 3,750 | 3,700 | 3,700 | 23,000 | 925 |
| 1995-03-03 | 3,770 | 3,840 | 3,770 | 3,780 | 10,000 | 945 |
| 1995-03-02 | 3,760 | 3,810 | 3,760 | 3,810 | 7,000 | 952.50 |
| 1995-03-01 | 3,570 | 3,640 | 3,570 | 3,630 | 7,000 | 907.50 |
| 1995-02-28 | 3,510 | 3,550 | 3,510 | 3,530 | 43,000 | 882.50 |
| 1995-02-27 | 3,340 | 3,400 | 3,340 | 3,400 | 7,000 | 850 |
| 1995-02-24 | 3,490 | 3,580 | 3,490 | 3,580 | 7,000 | 895 |
| 1995-02-23 | 3,480 | 3,480 | 3,440 | 3,480 | 7,000 | 870 |
| 1995-02-22 | 3,450 | 3,470 | 3,450 | 3,470 | 2,000 | 867.50 |
| 1995-02-21 | 3,350 | 3,410 | 3,350 | 3,410 | 4,000 | 852.50 |
| 1995-02-20 | 3,430 | 3,430 | 3,390 | 3,390 | 7,000 | 847.50 |
| 1995-02-17 | 3,070 | 3,220 | 3,070 | 3,220 | 3,000 | 805 |
| 1995-02-16 | 3,100 | 3,100 | 3,060 | 3,060 | 2,000 | 765 |
| 1995-02-15 | 3,240 | 3,240 | 3,230 | 3,230 | 3,000 | 807.50 |
| 1995-02-14 | 3,300 | 3,300 | 3,240 | 3,240 | 3,000 | 810 |
| 1995-02-13 | 3,430 | 3,430 | 3,380 | 3,380 | 3,000 | 845 |
| 1995-02-10 | 3,440 | 3,440 | 3,430 | 3,430 | 5,000 | 857.50 |
| 1995-02-09 | 3,410 | 3,410 | 3,410 | 3,410 | 1,000 | 852.50 |
| 1995-02-08 | 3,550 | 3,560 | 3,550 | 3,560 | 2,000 | 890 |
| 1995-02-07 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 887.50 |
| 1995-02-06 | 3,600 | 3,600 | 3,550 | 3,550 | 3,000 | 887.50 |
| 1995-02-03 | 3,470 | 3,510 | 3,470 | 3,500 | 4,000 | 875 |
| 1995-02-02 | 3,560 | 3,560 | 3,490 | 3,500 | 20,000 | 875 |
| 1995-02-01 | 3,540 | 3,540 | 3,540 | 3,540 | 3,000 | 885 |
| 1995-01-31 | 3,680 | 3,680 | 3,570 | 3,570 | 3,000 | 892.50 |
| 1995-01-30 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 | 907.50 |
| 1995-01-27 | 3,680 | 3,690 | 3,550 | 3,550 | 18,000 | 887.50 |
| 1995-01-26 | 3,800 | 3,800 | 3,700 | 3,700 | 2,000 | 925 |
| 1995-01-25 | 3,700 | 3,730 | 3,700 | 3,730 | 3,000 | 932.50 |
| 1995-01-24 | 3,740 | 3,740 | 3,700 | 3,700 | 3,000 | 925 |
| 1995-01-20 | 3,840 | 3,840 | 3,840 | 3,840 | 2,000 | 960 |
| 1995-01-19 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 982.50 |
| 1995-01-18 | 4,010 | 4,010 | 3,980 | 3,980 | 5,000 | 995 |
| 1995-01-17 | 4,050 | 4,050 | 4,000 | 4,030 | 43,000 | 1,007.50 |
| 1995-01-13 | 4,100 | 4,100 | 4,060 | 4,090 | 12,000 | 1,022.50 |
| 1995-01-12 | 4,140 | 4,140 | 4,140 | 4,140 | 2,000 | 1,035 |
| 1995-01-11 | 4,110 | 4,150 | 4,110 | 4,130 | 11,000 | 1,032.50 |
| 1995-01-10 | 4,090 | 4,100 | 4,090 | 4,100 | 4,000 | 1,025 |
| 1995-01-09 | 4,110 | 4,110 | 4,110 | 4,110 | 1,000 | 1,027.50 |
| 1995-01-06 | 4,200 | 4,200 | 4,190 | 4,190 | 3,000 | 1,047.50 |
| 1995-01-05 | 4,210 | 4,210 | 4,210 | 4,210 | 6,000 | 1,052.50 |
| 1995-01-04 | 4,210 | 4,210 | 4,210 | 4,210 | 1,000 | 1,052.50 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1992-03-26]1株→1.2株 [1990-11-27]1株→1.35株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.15株 [1985-03-27]1株→1.35株 [1984-03-28]1株→1.5株
