6967 新光電気工業(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 | 4,120 | 4,160 | 4,070 | 4,160 | 50,400 | 1,386.67 |
| 1995-12-28 | 4,260 | 4,260 | 4,150 | 4,170 | 301,600 | 1,390 |
| 1995-12-27 | 4,140 | 4,280 | 4,130 | 4,210 | 619,301 | 1,403.33 |
| 1995-12-26 | 4,050 | 4,090 | 3,960 | 4,090 | 116,900 | 1,363.33 |
| 1995-12-25 | 3,950 | 4,050 | 3,900 | 4,040 | 108,900 | 1,346.67 |
| 1995-12-22 | 3,820 | 3,950 | 3,800 | 3,900 | 149,200 | 1,300 |
| 1995-12-21 | 3,720 | 3,740 | 3,650 | 3,720 | 94,000 | 1,240 |
| 1995-12-20 | 3,710 | 3,790 | 3,710 | 3,720 | 155,000 | 1,240 |
| 1995-12-19 | 3,710 | 3,760 | 3,680 | 3,710 | 97,100 | 1,236.67 |
| 1995-12-18 | 3,790 | 3,850 | 3,750 | 3,760 | 48,600 | 1,253.33 |
| 1995-12-15 | 3,820 | 3,860 | 3,760 | 3,830 | 92,100 | 1,276.67 |
| 1995-12-14 | 3,760 | 3,790 | 3,750 | 3,770 | 83,600 | 1,256.67 |
| 1995-12-13 | 3,850 | 3,900 | 3,750 | 3,750 | 135,500 | 1,250 |
| 1995-12-12 | 3,800 | 3,880 | 3,800 | 3,830 | 136,700 | 1,276.67 |
| 1995-12-11 | 4,040 | 4,050 | 3,750 | 3,750 | 272,600 | 1,250 |
| 1995-12-08 | 4,100 | 4,120 | 4,000 | 4,040 | 218,000 | 1,346.67 |
| 1995-12-07 | 4,150 | 4,180 | 4,090 | 4,120 | 128,900 | 1,373.33 |
| 1995-12-06 | 4,090 | 4,150 | 4,080 | 4,130 | 119,100 | 1,376.67 |
| 1995-12-05 | 4,160 | 4,160 | 4,070 | 4,140 | 67,700 | 1,380 |
| 1995-12-04 | 4,070 | 4,180 | 4,070 | 4,110 | 90,400 | 1,370 |
| 1995-12-01 | 4,200 | 4,200 | 4,060 | 4,070 | 88,200 | 1,356.67 |
| 1995-11-30 | 4,200 | 4,220 | 4,160 | 4,180 | 93,400 | 1,393.33 |
| 1995-11-29 | 4,150 | 4,210 | 4,130 | 4,150 | 85,900 | 1,383.33 |
| 1995-11-28 | 4,050 | 4,240 | 4,050 | 4,240 | 279,100 | 1,413.33 |
| 1995-11-27 | 3,990 | 4,090 | 3,990 | 4,090 | 108,500 | 1,363.33 |
| 1995-11-24 | 4,000 | 4,020 | 3,950 | 3,970 | 133,800 | 1,323.33 |
| 1995-11-22 | 4,160 | 4,190 | 4,060 | 4,090 | 88,400 | 1,363.33 |
| 1995-11-21 | 4,180 | 4,210 | 4,150 | 4,200 | 117,300 | 1,400 |
| 1995-11-20 | 4,220 | 4,230 | 4,160 | 4,230 | 91,400 | 1,410 |
| 1995-11-17 | 4,140 | 4,230 | 4,120 | 4,210 | 111,500 | 1,403.33 |
| 1995-11-16 | 4,110 | 4,200 | 4,080 | 4,140 | 144,600 | 1,380 |
| 1995-11-15 | 4,150 | 4,150 | 4,010 | 4,100 | 184,500 | 1,366.67 |
| 1995-11-14 | 4,270 | 4,300 | 4,170 | 4,170 | 164,400 | 1,390 |
| 1995-11-13 | 4,320 | 4,330 | 4,250 | 4,280 | 97,600 | 1,426.67 |
| 1995-11-10 | 4,350 | 4,420 | 4,230 | 4,280 | 141,600 | 1,426.67 |
| 1995-11-09 | 4,400 | 4,450 | 4,370 | 4,430 | 117,100 | 1,476.67 |
| 1995-11-08 | 4,440 | 4,440 | 4,360 | 4,400 | 175,500 | 1,466.67 |
| 1995-11-07 | 4,550 | 4,560 | 4,470 | 4,490 | 267,100 | 1,496.67 |
| 1995-11-06 | 4,490 | 4,590 | 4,450 | 4,570 | 400,900 | 1,523.33 |
| 1995-11-02 | 4,520 | 4,540 | 4,440 | 4,490 | 384,500 | 1,496.67 |
| 1995-11-01 | 4,490 | 4,510 | 4,410 | 4,470 | 582,501 | 1,490 |
| 1995-10-31 | 4,370 | 4,450 | 4,330 | 4,450 | 359,400 | 1,483.33 |
| 1995-10-30 | 4,350 | 4,380 | 4,310 | 4,320 | 166,400 | 1,440 |
| 1995-10-27 | 4,220 | 4,400 | 4,220 | 4,320 | 470,800 | 1,440 |
| 1995-10-26 | 4,270 | 4,300 | 4,210 | 4,230 | 505,701 | 1,410 |
| 1995-10-25 | 4,540 | 4,540 | 4,380 | 4,390 | 476,900 | 1,463.33 |
| 1995-10-24 | 4,650 | 4,720 | 4,440 | 4,490 | 1,033,901 | 1,496.67 |
| 1995-10-23 | 4,500 | 4,650 | 4,500 | 4,650 | 441,600 | 1,550 |
| 1995-10-20 | 4,540 | 4,610 | 4,500 | 4,500 | 749,001 | 1,500 |
| 1995-10-19 | 4,500 | 4,610 | 4,470 | 4,570 | 1,566,502 | 1,523.33 |
| 1995-10-18 | 4,190 | 4,410 | 4,190 | 4,400 | 713,101 | 1,466.67 |
| 1995-10-17 | 4,200 | 4,200 | 4,080 | 4,170 | 211,200 | 1,390 |
| 1995-10-16 | 4,250 | 4,290 | 4,180 | 4,200 | 196,000 | 1,400 |
| 1995-10-13 | 4,190 | 4,310 | 4,150 | 4,250 | 415,400 | 1,416.67 |
| 1995-10-12 | 4,190 | 4,230 | 4,050 | 4,140 | 392,000 | 1,380 |
| 1995-10-11 | 4,360 | 4,390 | 4,190 | 4,200 | 370,300 | 1,400 |
| 1995-10-09 | 4,360 | 4,410 | 4,360 | 4,410 | 233,400 | 1,470 |
| 1995-10-06 | 4,390 | 4,440 | 4,340 | 4,400 | 484,500 | 1,466.67 |
| 1995-10-05 | 4,430 | 4,550 | 4,380 | 4,440 | 1,370,601 | 1,480 |
| 1995-10-04 | 4,480 | 4,510 | 4,380 | 4,440 | 1,507,602 | 1,480 |
| 1995-10-03 | 4,290 | 4,530 | 4,230 | 4,530 | 1,866,302 | 1,510 |
| 1995-10-02 | 4,300 | 4,320 | 4,190 | 4,190 | 661,901 | 1,396.67 |
| 1995-09-29 | 4,270 | 4,450 | 4,200 | 4,290 | 1,786,502 | 1,430 |
| 1995-09-28 | 4,260 | 4,310 | 4,100 | 4,230 | 1,555,202 | 1,410 |
| 1995-09-27 | 3,920 | 4,370 | 3,920 | 4,360 | 2,794,803 | 1,453.33 |
| 1995-09-26 | 3,870 | 3,870 | 3,870 | 3,870 | 887,401 | 1,290 |
| 1995-09-25 | 3,170 | 3,380 | 3,160 | 3,380 | 250,400 | 1,126.67 |
| 1995-09-22 | 3,300 | 3,310 | 3,140 | 3,180 | 274,100 | 1,060 |
| 1995-09-21 | 3,430 | 3,430 | 3,380 | 3,400 | 216,900 | 1,133.33 |
| 1995-09-20 | 3,560 | 3,560 | 3,360 | 3,440 | 392,600 | 1,146.67 |
| 1995-09-19 | 3,580 | 3,580 | 3,520 | 3,560 | 339,500 | 1,186.67 |
| 1995-09-18 | 3,740 | 3,750 | 3,600 | 3,650 | 345,800 | 1,216.67 |
| 1995-09-14 | 3,660 | 3,790 | 3,620 | 3,780 | 831,001 | 1,260 |
| 1995-09-13 | 3,520 | 3,610 | 3,400 | 3,610 | 356,100 | 1,203.33 |
| 1995-09-12 | 3,550 | 3,580 | 3,450 | 3,490 | 219,200 | 1,163.33 |
| 1995-09-11 | 3,540 | 3,590 | 3,470 | 3,500 | 286,700 | 1,166.67 |
| 1995-09-08 | 3,620 | 3,720 | 3,480 | 3,500 | 444,200 | 1,166.67 |
| 1995-09-07 | 3,600 | 3,600 | 3,520 | 3,570 | 387,600 | 1,190 |
| 1995-09-06 | 3,500 | 3,740 | 3,490 | 3,550 | 1,124,201 | 1,183.33 |
| 1995-09-05 | 3,330 | 3,380 | 3,230 | 3,370 | 331,900 | 1,123.33 |
| 1995-09-04 | 3,430 | 3,480 | 3,320 | 3,320 | 287,300 | 1,106.67 |
| 1995-09-01 | 3,280 | 3,500 | 3,250 | 3,430 | 959,401 | 1,143.33 |
| 1995-08-31 | 3,300 | 3,330 | 3,210 | 3,300 | 222,000 | 1,100 |
| 1995-08-30 | 3,370 | 3,370 | 3,190 | 3,280 | 519,401 | 1,093.33 |
| 1995-08-29 | 3,030 | 3,430 | 3,020 | 3,380 | 876,601 | 1,126.67 |
| 1995-08-28 | 3,040 | 3,040 | 2,910 | 3,010 | 299,400 | 1,003.33 |
| 1995-08-25 | 3,080 | 3,100 | 2,840 | 3,050 | 1,493,901 | 1,016.67 |
| 1995-08-24 | 2,870 | 2,870 | 2,870 | 2,870 | 275,300 | 956.67 |
| 1995-08-23 | 2,480 | 2,490 | 2,450 | 2,470 | 214,500 | 823.33 |
| 1995-08-22 | 2,520 | 2,540 | 2,480 | 2,520 | 96,100 | 840 |
| 1995-08-21 | 2,430 | 2,550 | 2,430 | 2,550 | 161,300 | 850 |
| 1995-08-18 | 2,460 | 2,500 | 2,430 | 2,450 | 180,300 | 816.67 |
| 1995-08-17 | 2,470 | 2,500 | 2,400 | 2,500 | 71,700 | 833.33 |
| 1995-08-16 | 2,400 | 2,480 | 2,400 | 2,470 | 217,000 | 823.33 |
| 1995-08-15 | 2,260 | 2,380 | 2,250 | 2,370 | 121,200 | 790 |
| 1995-08-14 | 2,290 | 2,290 | 2,240 | 2,270 | 60,700 | 756.67 |
| 1995-08-11 | 2,200 | 2,330 | 2,190 | 2,300 | 207,500 | 766.67 |
| 1995-08-10 | 2,200 | 2,230 | 2,170 | 2,230 | 82,200 | 743.33 |
| 1995-08-09 | 2,160 | 2,200 | 2,140 | 2,190 | 42,800 | 730 |
| 1995-08-08 | 2,120 | 2,170 | 2,120 | 2,170 | 32,000 | 723.33 |
| 1995-08-07 | 2,190 | 2,190 | 2,110 | 2,120 | 79,300 | 706.67 |
| 1995-08-04 | 2,200 | 2,210 | 2,080 | 2,150 | 123,500 | 716.67 |
| 1995-08-03 | 2,130 | 2,250 | 2,100 | 2,210 | 171,100 | 736.67 |
| 1995-08-02 | 2,040 | 2,110 | 2,010 | 2,030 | 46,000 | 676.67 |
| 1995-08-01 | 2,090 | 2,120 | 2,050 | 2,050 | 26,300 | 683.33 |
| 1995-07-31 | 2,050 | 2,130 | 2,050 | 2,090 | 44,900 | 696.67 |
| 1995-07-28 | 2,030 | 2,090 | 2,030 | 2,040 | 72,500 | 680 |
| 1995-07-27 | 2,040 | 2,090 | 2,000 | 2,030 | 131,000 | 676.67 |
| 1995-07-26 | 2,020 | 2,050 | 2,020 | 2,040 | 72,300 | 680 |
| 1995-07-25 | 2,120 | 2,120 | 2,080 | 2,090 | 58,400 | 696.67 |
| 1995-07-24 | 2,120 | 2,140 | 2,080 | 2,130 | 111,600 | 710 |
| 1995-07-21 | 2,070 | 2,120 | 2,040 | 2,100 | 74,400 | 700 |
| 1995-07-20 | 2,030 | 2,070 | 2,020 | 2,050 | 45,100 | 683.33 |
| 1995-07-19 | 2,060 | 2,060 | 2,020 | 2,040 | 66,700 | 680 |
| 1995-07-18 | 2,070 | 2,100 | 2,060 | 2,080 | 73,700 | 693.33 |
| 1995-07-17 | 2,100 | 2,110 | 2,020 | 2,070 | 101,500 | 690 |
| 1995-07-14 | 2,130 | 2,140 | 2,100 | 2,100 | 119,200 | 700 |
| 1995-07-13 | 2,180 | 2,180 | 2,120 | 2,160 | 230,600 | 720 |
| 1995-07-12 | 2,040 | 2,150 | 2,030 | 2,150 | 401,000 | 716.67 |
| 1995-07-11 | 1,980 | 2,050 | 1,960 | 2,020 | 213,100 | 673.33 |
| 1995-07-10 | 1,920 | 2,000 | 1,920 | 2,000 | 155,900 | 666.67 |
| 1995-07-07 | 1,910 | 1,940 | 1,880 | 1,890 | 220,600 | 630 |
| 1995-07-06 | 1,860 | 1,880 | 1,830 | 1,880 | 63,100 | 626.67 |
| 1995-07-05 | 1,870 | 1,880 | 1,830 | 1,860 | 116,800 | 620 |
| 1995-07-04 | 1,830 | 1,890 | 1,810 | 1,890 | 89,900 | 630 |
| 1995-07-03 | 1,850 | 1,850 | 1,780 | 1,830 | 65,100 | 610 |
| 1995-06-30 | 1,850 | 1,860 | 1,800 | 1,830 | 161,700 | 610 |
| 1995-06-29 | 1,820 | 1,830 | 1,780 | 1,830 | 79,600 | 610 |
| 1995-06-28 | 1,810 | 1,810 | 1,790 | 1,790 | 113,800 | 596.67 |
| 1995-06-27 | 1,840 | 1,850 | 1,800 | 1,830 | 107,700 | 610 |
| 1995-06-26 | 1,850 | 1,850 | 1,790 | 1,850 | 120,200 | 616.67 |
| 1995-06-23 | 1,880 | 1,890 | 1,790 | 1,820 | 164,600 | 606.67 |
| 1995-06-22 | 1,770 | 1,860 | 1,750 | 1,850 | 170,100 | 616.67 |
| 1995-06-21 | 1,660 | 1,770 | 1,660 | 1,720 | 80,500 | 573.33 |
| 1995-06-20 | 1,660 | 1,680 | 1,660 | 1,660 | 124,700 | 553.33 |
| 1995-06-19 | 1,710 | 1,710 | 1,670 | 1,670 | 32,000 | 556.67 |
| 1995-06-16 | 1,700 | 1,780 | 1,700 | 1,700 | 51,400 | 566.67 |
| 1995-06-15 | 1,660 | 1,710 | 1,650 | 1,660 | 21,100 | 553.33 |
| 1995-06-14 | 1,610 | 1,660 | 1,610 | 1,640 | 26,700 | 546.67 |
| 1995-06-13 | 1,620 | 1,620 | 1,600 | 1,620 | 13,700 | 540 |
| 1995-06-12 | 1,610 | 1,630 | 1,610 | 1,620 | 8,300 | 540 |
| 1995-06-09 | 1,700 | 1,700 | 1,600 | 1,680 | 24,400 | 560 |
| 1995-06-08 | 1,700 | 1,700 | 1,680 | 1,700 | 22,900 | 566.67 |
| 1995-06-07 | 1,730 | 1,730 | 1,680 | 1,700 | 43,100 | 566.67 |
| 1995-06-06 | 1,750 | 1,770 | 1,720 | 1,740 | 44,400 | 580 |
| 1995-06-05 | 1,760 | 1,800 | 1,730 | 1,750 | 113,900 | 583.33 |
| 1995-06-02 | 1,750 | 1,790 | 1,700 | 1,750 | 245,100 | 583.33 |
| 1995-06-01 | 1,590 | 1,750 | 1,590 | 1,730 | 117,800 | 576.67 |
| 1995-05-31 | 1,640 | 1,640 | 1,530 | 1,530 | 43,200 | 510 |
| 1995-05-30 | 1,700 | 1,700 | 1,650 | 1,660 | 40,300 | 553.33 |
| 1995-05-29 | 1,600 | 1,680 | 1,590 | 1,650 | 68,600 | 550 |
| 1995-05-26 | 1,630 | 1,690 | 1,570 | 1,670 | 68,000 | 556.67 |
| 1995-05-25 | 1,640 | 1,710 | 1,620 | 1,630 | 225,200 | 543.33 |
| 1995-05-24 | 1,460 | 1,680 | 1,460 | 1,610 | 137,100 | 536.67 |
| 1995-05-23 | 1,310 | 1,480 | 1,310 | 1,480 | 42,100 | 493.33 |
| 1995-05-22 | 1,380 | 1,380 | 1,310 | 1,310 | 4,100 | 436.67 |
| 1995-05-19 | 1,400 | 1,410 | 1,390 | 1,390 | 12,500 | 463.33 |
| 1995-05-18 | 1,430 | 1,430 | 1,400 | 1,400 | 24,100 | 466.67 |
| 1995-05-17 | 1,470 | 1,480 | 1,430 | 1,430 | 8,100 | 476.67 |
| 1995-05-16 | 1,500 | 1,510 | 1,490 | 1,500 | 26,900 | 500 |
| 1995-05-15 | 1,590 | 1,590 | 1,500 | 1,530 | 10,700 | 510 |
| 1995-05-12 | 1,560 | 1,580 | 1,530 | 1,560 | 11,500 | 520 |
| 1995-05-11 | 1,560 | 1,560 | 1,560 | 1,560 | 20,500 | 520 |
| 1995-05-10 | 1,610 | 1,610 | 1,580 | 1,610 | 9,800 | 536.67 |
| 1995-05-09 | 1,610 | 1,610 | 1,580 | 1,610 | 5,300 | 536.67 |
| 1995-05-08 | 1,580 | 1,610 | 1,580 | 1,610 | 4,900 | 536.67 |
| 1995-05-02 | 1,580 | 1,620 | 1,580 | 1,580 | 9,400 | 526.67 |
| 1995-05-01 | 1,630 | 1,660 | 1,560 | 1,560 | 9,600 | 520 |
| 1995-04-28 | 1,660 | 1,660 | 1,650 | 1,650 | 81,900 | 550 |
| 1995-04-27 | 1,570 | 1,660 | 1,560 | 1,620 | 38,500 | 540 |
| 1995-04-26 | 1,570 | 1,600 | 1,560 | 1,570 | 22,100 | 523.33 |
| 1995-04-25 | 1,550 | 1,600 | 1,530 | 1,560 | 47,600 | 520 |
| 1995-04-24 | 1,530 | 1,580 | 1,520 | 1,560 | 102,300 | 520 |
| 1995-04-21 | 1,530 | 1,530 | 1,500 | 1,530 | 47,200 | 510 |
| 1995-04-20 | 1,500 | 1,530 | 1,500 | 1,500 | 11,800 | 500 |
| 1995-04-19 | 1,510 | 1,530 | 1,500 | 1,500 | 12,800 | 500 |
| 1995-04-18 | 1,600 | 1,600 | 1,540 | 1,540 | 12,200 | 513.33 |
| 1995-04-17 | 1,590 | 1,640 | 1,550 | 1,630 | 8,100 | 543.33 |
| 1995-04-14 | 1,580 | 1,640 | 1,550 | 1,620 | 11,800 | 540 |
| 1995-04-13 | 1,520 | 1,600 | 1,520 | 1,550 | 26,500 | 516.67 |
| 1995-04-12 | 1,560 | 1,560 | 1,530 | 1,550 | 11,300 | 516.67 |
| 1995-04-11 | 1,560 | 1,590 | 1,550 | 1,550 | 6,400 | 516.67 |
| 1995-04-10 | 1,560 | 1,580 | 1,560 | 1,560 | 6,000 | 520 |
| 1995-04-07 | 1,560 | 1,630 | 1,540 | 1,560 | 11,700 | 520 |
| 1995-04-06 | 1,630 | 1,630 | 1,550 | 1,590 | 129,300 | 530 |
| 1995-04-05 | 1,640 | 1,640 | 1,600 | 1,600 | 5,800 | 533.33 |
| 1995-04-04 | 1,610 | 1,670 | 1,570 | 1,620 | 6,500 | 540 |
| 1995-04-03 | 1,660 | 1,670 | 1,660 | 1,660 | 6,300 | 553.33 |
| 1995-03-31 | 1,630 | 1,680 | 1,630 | 1,660 | 13,500 | 553.33 |
| 1995-03-30 | 1,640 | 1,670 | 1,630 | 1,630 | 22,100 | 543.33 |
| 1995-03-29 | 1,680 | 1,700 | 1,660 | 1,660 | 12,800 | 553.33 |
| 1995-03-28 | 1,560 | 1,660 | 1,560 | 1,600 | 43,600 | 533.33 |
| 1995-03-27 | 1,530 | 1,580 | 1,530 | 1,540 | 56,100 | 513.33 |
| 1995-03-24 | 1,570 | 1,570 | 1,500 | 1,500 | 51,200 | 500 |
| 1995-03-23 | 1,680 | 1,680 | 1,590 | 1,620 | 29,500 | 540 |
| 1995-03-22 | 1,710 | 1,710 | 1,670 | 1,680 | 33,100 | 560 |
| 1995-03-20 | 1,730 | 1,730 | 1,690 | 1,700 | 28,300 | 566.67 |
| 1995-03-17 | 1,790 | 1,790 | 1,730 | 1,730 | 9,100 | 576.67 |
| 1995-03-16 | 1,830 | 1,830 | 1,700 | 1,730 | 3,900 | 576.67 |
| 1995-03-15 | 1,750 | 1,830 | 1,710 | 1,830 | 34,200 | 610 |
| 1995-03-14 | 1,850 | 1,850 | 1,780 | 1,800 | 10,300 | 600 |
| 1995-03-13 | 1,900 | 1,910 | 1,870 | 1,890 | 31,100 | 630 |
| 1995-03-10 | 1,940 | 1,940 | 1,910 | 1,930 | 58,400 | 643.33 |
| 1995-03-09 | 1,890 | 1,960 | 1,890 | 1,950 | 134,100 | 650 |
| 1995-03-08 | 1,900 | 1,900 | 1,870 | 1,890 | 24,800 | 630 |
| 1995-03-07 | 1,900 | 1,920 | 1,870 | 1,870 | 26,700 | 623.33 |
| 1995-03-06 | 1,930 | 1,930 | 1,870 | 1,910 | 50,400 | 636.67 |
| 1995-03-03 | 1,900 | 1,900 | 1,850 | 1,900 | 40,300 | 633.33 |
| 1995-03-02 | 1,870 | 1,900 | 1,870 | 1,870 | 41,700 | 623.33 |
| 1995-03-01 | 1,900 | 1,900 | 1,850 | 1,860 | 57,100 | 620 |
| 1995-02-28 | 1,760 | 1,900 | 1,760 | 1,900 | 114,600 | 633.33 |
| 1995-02-27 | 1,730 | 1,760 | 1,730 | 1,760 | 59,900 | 586.67 |
| 1995-02-24 | 1,880 | 1,970 | 1,880 | 1,970 | 226,000 | 656.67 |
| 1995-02-23 | 1,780 | 1,800 | 1,750 | 1,790 | 126,400 | 596.67 |
| 1995-02-22 | 1,760 | 1,830 | 1,750 | 1,770 | 162,400 | 590 |
| 1995-02-21 | 1,680 | 1,750 | 1,680 | 1,730 | 92,800 | 576.67 |
| 1995-02-20 | 1,730 | 1,730 | 1,680 | 1,680 | 15,300 | 560 |
| 1995-02-17 | 1,770 | 1,770 | 1,710 | 1,760 | 10,900 | 586.67 |
| 1995-02-16 | 1,800 | 1,800 | 1,770 | 1,770 | 3,600 | 590 |
| 1995-02-15 | 1,800 | 1,800 | 1,750 | 1,800 | 4,200 | 600 |
| 1995-02-14 | 1,800 | 1,800 | 1,780 | 1,800 | 1,400 | 600 |
| 1995-02-13 | 1,770 | 1,800 | 1,770 | 1,800 | 6,200 | 600 |
| 1995-02-10 | 1,770 | 1,790 | 1,770 | 1,770 | 23,300 | 590 |
| 1995-02-09 | 1,800 | 1,800 | 1,770 | 1,770 | 9,500 | 590 |
| 1995-02-08 | 1,850 | 1,850 | 1,780 | 1,800 | 15,400 | 600 |
| 1995-02-07 | 1,800 | 1,850 | 1,800 | 1,850 | 11,100 | 616.67 |
| 1995-02-06 | 1,860 | 1,870 | 1,850 | 1,870 | 13,000 | 623.33 |
| 1995-02-03 | 1,890 | 1,890 | 1,850 | 1,870 | 8,500 | 623.33 |
| 1995-02-02 | 1,950 | 1,950 | 1,860 | 1,860 | 10,300 | 620 |
| 1995-02-01 | 1,900 | 1,920 | 1,900 | 1,910 | 10,200 | 636.67 |
| 1995-01-31 | 1,930 | 1,940 | 1,900 | 1,920 | 7,900 | 640 |
| 1995-01-30 | 2,020 | 2,020 | 1,950 | 1,950 | 6,700 | 650 |
| 1995-01-27 | 2,080 | 2,080 | 2,000 | 2,000 | 10,100 | 666.67 |
| 1995-01-26 | 2,070 | 2,100 | 2,050 | 2,050 | 11,600 | 683.33 |
| 1995-01-25 | 2,100 | 2,120 | 2,100 | 2,100 | 8,600 | 700 |
| 1995-01-24 | 2,050 | 2,100 | 2,050 | 2,100 | 4,200 | 700 |
| 1995-01-23 | 2,100 | 2,100 | 2,050 | 2,050 | 6,200 | 683.33 |
| 1995-01-20 | 2,100 | 2,100 | 2,050 | 2,060 | 8,700 | 686.67 |
| 1995-01-19 | 2,220 | 2,220 | 2,100 | 2,100 | 19,500 | 700 |
| 1995-01-18 | 2,260 | 2,270 | 2,260 | 2,260 | 8,600 | 753.33 |
| 1995-01-17 | 2,300 | 2,310 | 2,240 | 2,260 | 16,900 | 753.33 |
| 1995-01-13 | 2,300 | 2,300 | 2,300 | 2,300 | 8,500 | 766.67 |
| 1995-01-12 | 2,320 | 2,320 | 2,280 | 2,300 | 13,600 | 766.67 |
| 1995-01-11 | 2,320 | 2,320 | 2,300 | 2,300 | 9,000 | 766.67 |
| 1995-01-10 | 2,300 | 2,380 | 2,300 | 2,360 | 4,900 | 786.67 |
| 1995-01-09 | 2,330 | 2,330 | 2,240 | 2,290 | 9,600 | 763.33 |
| 1995-01-06 | 2,360 | 2,370 | 2,360 | 2,360 | 3,900 | 786.67 |
| 1995-01-05 | 2,360 | 2,360 | 2,320 | 2,360 | 2,200 | 786.67 |
| 1995-01-04 | 2,390 | 2,400 | 2,320 | 2,320 | 1,300 | 773.33 |
分割・併合履歴 ： [2006-03-28]1株→3株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-01-17]1株→1.1株
