6971 京セラ(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 | 7,620 | 7,680 | 7,580 | 7,670 | 105,000 | 958.75 |
| 1995-12-28 | 7,650 | 7,700 | 7,600 | 7,640 | 287,000 | 955 |
| 1995-12-27 | 7,700 | 7,700 | 7,590 | 7,590 | 262,000 | 948.75 |
| 1995-12-26 | 7,570 | 7,700 | 7,550 | 7,660 | 168,000 | 957.50 |
| 1995-12-25 | 7,640 | 7,650 | 7,550 | 7,570 | 184,000 | 946.25 |
| 1995-12-22 | 7,660 | 7,700 | 7,500 | 7,590 | 356,000 | 948.75 |
| 1995-12-21 | 7,500 | 7,600 | 7,460 | 7,600 | 244,000 | 950 |
| 1995-12-20 | 7,510 | 7,540 | 7,410 | 7,530 | 507,000 | 941.25 |
| 1995-12-19 | 7,400 | 7,460 | 7,340 | 7,430 | 601,000 | 928.75 |
| 1995-12-18 | 7,550 | 7,590 | 7,500 | 7,540 | 332,000 | 942.50 |
| 1995-12-15 | 7,670 | 7,700 | 7,580 | 7,650 | 514,000 | 956.25 |
| 1995-12-14 | 7,700 | 7,750 | 7,680 | 7,720 | 407,000 | 965 |
| 1995-12-13 | 7,600 | 7,680 | 7,600 | 7,640 | 501,000 | 955 |
| 1995-12-12 | 7,590 | 7,640 | 7,490 | 7,540 | 1,427,000 | 942.50 |
| 1995-12-11 | 7,760 | 7,800 | 7,650 | 7,690 | 1,118,000 | 961.25 |
| 1995-12-08 | 8,130 | 8,190 | 8,020 | 8,050 | 419,000 | 1,006.25 |
| 1995-12-07 | 8,250 | 8,250 | 8,200 | 8,220 | 499,000 | 1,027.50 |
| 1995-12-06 | 8,110 | 8,200 | 8,110 | 8,180 | 400,000 | 1,022.50 |
| 1995-12-05 | 8,160 | 8,160 | 8,070 | 8,120 | 212,000 | 1,015 |
| 1995-12-04 | 8,190 | 8,220 | 8,110 | 8,140 | 401,000 | 1,017.50 |
| 1995-12-01 | 8,140 | 8,190 | 8,100 | 8,170 | 368,000 | 1,021.25 |
| 1995-11-30 | 8,000 | 8,070 | 8,000 | 8,050 | 621,000 | 1,006.25 |
| 1995-11-29 | 7,950 | 8,020 | 7,900 | 7,920 | 393,000 | 990 |
| 1995-11-28 | 7,840 | 8,000 | 7,800 | 7,910 | 676,000 | 988.75 |
| 1995-11-27 | 7,690 | 7,810 | 7,690 | 7,730 | 668,000 | 966.25 |
| 1995-11-24 | 7,550 | 7,610 | 7,540 | 7,610 | 518,000 | 951.25 |
| 1995-11-22 | 7,620 | 7,700 | 7,620 | 7,640 | 924,000 | 955 |
| 1995-11-21 | 7,730 | 7,740 | 7,590 | 7,600 | 826,000 | 950 |
| 1995-11-20 | 7,740 | 7,780 | 7,730 | 7,740 | 464,000 | 967.50 |
| 1995-11-17 | 7,800 | 7,830 | 7,730 | 7,740 | 496,000 | 967.50 |
| 1995-11-16 | 7,730 | 7,810 | 7,720 | 7,770 | 628,000 | 971.25 |
| 1995-11-15 | 7,900 | 7,900 | 7,690 | 7,720 | 1,225,000 | 965 |
| 1995-11-14 | 8,130 | 8,130 | 7,960 | 7,970 | 874,000 | 996.25 |
| 1995-11-13 | 8,290 | 8,300 | 8,110 | 8,110 | 158,000 | 1,013.75 |
| 1995-11-10 | 8,320 | 8,350 | 8,280 | 8,280 | 163,000 | 1,035 |
| 1995-11-09 | 8,390 | 8,420 | 8,360 | 8,420 | 412,000 | 1,052.50 |
| 1995-11-08 | 8,460 | 8,460 | 8,380 | 8,380 | 293,000 | 1,047.50 |
| 1995-11-07 | 8,540 | 8,540 | 8,470 | 8,490 | 190,000 | 1,061.25 |
| 1995-11-06 | 8,490 | 8,580 | 8,470 | 8,550 | 368,000 | 1,068.75 |
| 1995-11-02 | 8,580 | 8,600 | 8,510 | 8,520 | 355,000 | 1,065 |
| 1995-11-01 | 8,420 | 8,530 | 8,390 | 8,530 | 387,000 | 1,066.25 |
| 1995-10-31 | 8,350 | 8,430 | 8,310 | 8,380 | 303,000 | 1,047.50 |
| 1995-10-30 | 8,350 | 8,390 | 8,280 | 8,320 | 229,000 | 1,040 |
| 1995-10-27 | 8,250 | 8,350 | 8,240 | 8,250 | 411,000 | 1,031.25 |
| 1995-10-26 | 8,480 | 8,480 | 8,350 | 8,350 | 193,000 | 1,043.75 |
| 1995-10-25 | 8,480 | 8,510 | 8,450 | 8,500 | 175,000 | 1,062.50 |
| 1995-10-24 | 8,490 | 8,560 | 8,470 | 8,490 | 318,000 | 1,061.25 |
| 1995-10-23 | 8,510 | 8,590 | 8,500 | 8,570 | 246,000 | 1,071.25 |
| 1995-10-20 | 8,470 | 8,520 | 8,440 | 8,510 | 538,000 | 1,063.75 |
| 1995-10-19 | 8,210 | 8,450 | 8,210 | 8,370 | 547,000 | 1,046.25 |
| 1995-10-18 | 8,050 | 8,290 | 8,030 | 8,180 | 394,000 | 1,022.50 |
| 1995-10-17 | 8,050 | 8,070 | 8,000 | 8,070 | 255,000 | 1,008.75 |
| 1995-10-16 | 8,120 | 8,180 | 8,100 | 8,100 | 129,000 | 1,012.50 |
| 1995-10-13 | 8,010 | 8,140 | 7,960 | 8,130 | 216,000 | 1,016.25 |
| 1995-10-12 | 8,090 | 8,090 | 7,960 | 8,040 | 389,000 | 1,005 |
| 1995-10-11 | 8,080 | 8,110 | 7,960 | 8,010 | 956,000 | 1,001.25 |
| 1995-10-09 | 8,440 | 8,440 | 8,250 | 8,260 | 230,000 | 1,032.50 |
| 1995-10-06 | 8,430 | 8,430 | 8,320 | 8,340 | 225,000 | 1,042.50 |
| 1995-10-05 | 8,400 | 8,430 | 8,340 | 8,430 | 137,000 | 1,053.75 |
| 1995-10-04 | 8,380 | 8,500 | 8,340 | 8,440 | 389,000 | 1,055 |
| 1995-10-03 | 8,200 | 8,400 | 8,120 | 8,400 | 260,000 | 1,050 |
| 1995-10-02 | 8,230 | 8,230 | 8,160 | 8,190 | 152,000 | 1,023.75 |
| 1995-09-29 | 8,320 | 8,350 | 8,100 | 8,140 | 242,000 | 1,017.50 |
| 1995-09-28 | 8,360 | 8,400 | 8,350 | 8,350 | 242,000 | 1,043.75 |
| 1995-09-27 | 8,370 | 8,440 | 8,280 | 8,440 | 425,000 | 1,055 |
| 1995-09-26 | 8,050 | 8,270 | 7,990 | 8,270 | 293,000 | 1,033.75 |
| 1995-09-25 | 8,050 | 8,060 | 8,000 | 8,020 | 250,000 | 1,002.50 |
| 1995-09-22 | 8,020 | 8,080 | 8,010 | 8,050 | 485,000 | 1,006.25 |
| 1995-09-21 | 8,060 | 8,180 | 8,010 | 8,180 | 326,000 | 1,022.50 |
| 1995-09-20 | 8,220 | 8,220 | 8,080 | 8,080 | 552,000 | 1,010 |
| 1995-09-19 | 8,130 | 8,150 | 7,990 | 8,120 | 681,000 | 1,015 |
| 1995-09-18 | 8,400 | 8,420 | 8,140 | 8,150 | 569,000 | 1,018.75 |
| 1995-09-14 | 8,380 | 8,460 | 8,350 | 8,360 | 533,000 | 1,045 |
| 1995-09-13 | 8,500 | 8,510 | 8,160 | 8,330 | 921,000 | 1,041.25 |
| 1995-09-12 | 8,600 | 8,650 | 8,540 | 8,600 | 601,000 | 1,075 |
| 1995-09-11 | 8,550 | 8,810 | 8,550 | 8,700 | 1,047,000 | 1,087.50 |
| 1995-09-08 | 8,830 | 8,830 | 8,390 | 8,450 | 1,427,000 | 1,056.25 |
| 1995-09-07 | 8,870 | 8,880 | 8,680 | 8,730 | 399,000 | 1,091.25 |
| 1995-09-06 | 8,850 | 8,960 | 8,800 | 8,820 | 1,186,000 | 1,102.50 |
| 1995-09-05 | 8,650 | 8,860 | 8,560 | 8,860 | 565,000 | 1,107.50 |
| 1995-09-04 | 8,770 | 8,770 | 8,600 | 8,650 | 392,000 | 1,081.25 |
| 1995-09-01 | 8,630 | 8,770 | 8,610 | 8,760 | 631,000 | 1,095 |
| 1995-08-31 | 8,550 | 8,670 | 8,500 | 8,640 | 385,000 | 1,080 |
| 1995-08-30 | 8,770 | 8,770 | 8,530 | 8,550 | 530,000 | 1,068.75 |
| 1995-08-29 | 8,550 | 8,670 | 8,500 | 8,670 | 431,000 | 1,083.75 |
| 1995-08-28 | 8,420 | 8,520 | 8,410 | 8,490 | 144,000 | 1,061.25 |
| 1995-08-25 | 8,510 | 8,590 | 8,420 | 8,430 | 766,000 | 1,053.75 |
| 1995-08-24 | 8,260 | 8,330 | 8,220 | 8,310 | 656,000 | 1,038.75 |
| 1995-08-23 | 8,500 | 8,510 | 8,350 | 8,360 | 579,000 | 1,045 |
| 1995-08-22 | 8,680 | 8,700 | 8,550 | 8,560 | 658,000 | 1,070 |
| 1995-08-21 | 8,710 | 8,830 | 8,700 | 8,700 | 585,000 | 1,087.50 |
| 1995-08-18 | 8,680 | 8,730 | 8,610 | 8,730 | 420,000 | 1,091.25 |
| 1995-08-17 | 8,630 | 8,800 | 8,580 | 8,730 | 990,000 | 1,091.25 |
| 1995-08-16 | 8,760 | 8,760 | 8,600 | 8,610 | 1,278,000 | 1,076.25 |
| 1995-08-15 | 8,300 | 8,500 | 8,280 | 8,500 | 540,000 | 1,062.50 |
| 1995-08-14 | 8,290 | 8,320 | 8,270 | 8,300 | 234,000 | 1,037.50 |
| 1995-08-11 | 8,370 | 8,400 | 8,300 | 8,300 | 433,000 | 1,037.50 |
| 1995-08-10 | 8,280 | 8,400 | 8,240 | 8,370 | 452,000 | 1,046.25 |
| 1995-08-09 | 8,230 | 8,420 | 8,220 | 8,280 | 922,000 | 1,035 |
| 1995-08-08 | 8,130 | 8,250 | 8,060 | 8,250 | 445,000 | 1,031.25 |
| 1995-08-07 | 8,230 | 8,240 | 8,080 | 8,130 | 740,000 | 1,016.25 |
| 1995-08-04 | 8,130 | 8,280 | 8,100 | 8,130 | 1,179,000 | 1,016.25 |
| 1995-08-03 | 8,000 | 8,620 | 8,000 | 8,200 | 2,504,000 | 1,025 |
| 1995-08-02 | 7,580 | 7,750 | 7,580 | 7,710 | 441,000 | 963.75 |
| 1995-08-01 | 7,620 | 7,650 | 7,510 | 7,510 | 243,000 | 938.75 |
| 1995-07-31 | 7,640 | 7,730 | 7,610 | 7,620 | 398,000 | 952.50 |
| 1995-07-28 | 7,520 | 7,700 | 7,520 | 7,660 | 898,000 | 957.50 |
| 1995-07-27 | 7,420 | 7,570 | 7,420 | 7,540 | 447,000 | 942.50 |
| 1995-07-26 | 7,360 | 7,450 | 7,320 | 7,450 | 225,000 | 931.25 |
| 1995-07-25 | 7,420 | 7,420 | 7,310 | 7,310 | 210,000 | 913.75 |
| 1995-07-24 | 7,440 | 7,440 | 7,380 | 7,390 | 180,000 | 923.75 |
| 1995-07-21 | 7,440 | 7,460 | 7,420 | 7,430 | 292,000 | 928.75 |
| 1995-07-20 | 7,340 | 7,390 | 7,320 | 7,370 | 340,000 | 921.25 |
| 1995-07-19 | 7,550 | 7,550 | 7,480 | 7,490 | 466,000 | 936.25 |
| 1995-07-18 | 7,660 | 7,700 | 7,580 | 7,630 | 537,000 | 953.75 |
| 1995-07-17 | 7,540 | 7,630 | 7,540 | 7,610 | 349,000 | 951.25 |
| 1995-07-14 | 7,520 | 7,610 | 7,490 | 7,570 | 414,000 | 946.25 |
| 1995-07-13 | 7,580 | 7,630 | 7,550 | 7,620 | 387,000 | 952.50 |
| 1995-07-12 | 7,590 | 7,650 | 7,550 | 7,630 | 644,000 | 953.75 |
| 1995-07-11 | 7,450 | 7,590 | 7,390 | 7,590 | 873,000 | 948.75 |
| 1995-07-10 | 7,500 | 7,550 | 7,470 | 7,540 | 1,590,000 | 942.50 |
| 1995-07-07 | 7,320 | 7,330 | 7,200 | 7,220 | 1,197,000 | 902.50 |
| 1995-07-06 | 7,080 | 7,220 | 7,080 | 7,220 | 1,044,000 | 902.50 |
| 1995-07-05 | 7,040 | 7,050 | 7,000 | 7,000 | 169,000 | 875 |
| 1995-07-04 | 7,020 | 7,070 | 7,010 | 7,060 | 247,000 | 882.50 |
| 1995-07-03 | 6,980 | 7,040 | 6,950 | 7,020 | 291,000 | 877.50 |
| 1995-06-30 | 6,930 | 7,040 | 6,910 | 6,980 | 437,000 | 872.50 |
| 1995-06-29 | 6,970 | 6,980 | 6,820 | 6,930 | 576,000 | 866.25 |
| 1995-06-28 | 6,860 | 6,910 | 6,830 | 6,830 | 319,000 | 853.75 |
| 1995-06-27 | 7,030 | 7,060 | 6,950 | 6,950 | 1,095,000 | 868.75 |
| 1995-06-26 | 7,000 | 7,080 | 6,980 | 7,040 | 1,120,000 | 880 |
| 1995-06-23 | 6,940 | 7,020 | 6,900 | 6,940 | 1,029,000 | 867.50 |
| 1995-06-22 | 6,890 | 6,910 | 6,830 | 6,850 | 984,000 | 856.25 |
| 1995-06-21 | 6,660 | 6,880 | 6,650 | 6,880 | 1,028,000 | 860 |
| 1995-06-20 | 6,670 | 6,670 | 6,600 | 6,650 | 561,000 | 831.25 |
| 1995-06-19 | 6,520 | 6,600 | 6,500 | 6,570 | 335,000 | 821.25 |
| 1995-06-16 | 6,480 | 6,490 | 6,400 | 6,460 | 247,000 | 807.50 |
| 1995-06-15 | 6,360 | 6,380 | 6,240 | 6,380 | 190,000 | 797.50 |
| 1995-06-14 | 6,270 | 6,350 | 6,270 | 6,300 | 279,000 | 787.50 |
| 1995-06-13 | 6,280 | 6,310 | 6,250 | 6,250 | 279,000 | 781.25 |
| 1995-06-12 | 6,320 | 6,340 | 6,250 | 6,270 | 326,000 | 783.75 |
| 1995-06-09 | 6,340 | 6,400 | 6,310 | 6,380 | 482,000 | 797.50 |
| 1995-06-08 | 6,470 | 6,470 | 6,380 | 6,380 | 233,000 | 797.50 |
| 1995-06-07 | 6,440 | 6,490 | 6,430 | 6,480 | 123,000 | 810 |
| 1995-06-06 | 6,430 | 6,440 | 6,390 | 6,440 | 101,000 | 805 |
| 1995-06-05 | 6,460 | 6,470 | 6,420 | 6,440 | 133,000 | 805 |
| 1995-06-02 | 6,540 | 6,560 | 6,450 | 6,470 | 219,000 | 808.75 |
| 1995-06-01 | 6,450 | 6,560 | 6,430 | 6,560 | 507,000 | 820 |
| 1995-05-31 | 6,430 | 6,430 | 6,370 | 6,430 | 299,000 | 803.75 |
| 1995-05-30 | 6,470 | 6,470 | 6,420 | 6,420 | 110,000 | 802.50 |
| 1995-05-29 | 6,310 | 6,490 | 6,310 | 6,450 | 331,000 | 806.25 |
| 1995-05-26 | 6,300 | 6,430 | 6,270 | 6,420 | 460,000 | 802.50 |
| 1995-05-25 | 6,550 | 6,550 | 6,400 | 6,490 | 503,000 | 811.25 |
| 1995-05-24 | 6,500 | 6,530 | 6,440 | 6,490 | 583,000 | 811.25 |
| 1995-05-23 | 6,280 | 6,500 | 6,270 | 6,470 | 354,000 | 808.75 |
| 1995-05-22 | 6,400 | 6,400 | 6,220 | 6,250 | 142,000 | 781.25 |
| 1995-05-19 | 6,400 | 6,480 | 6,380 | 6,450 | 269,000 | 806.25 |
| 1995-05-18 | 6,470 | 6,470 | 6,380 | 6,440 | 250,000 | 805 |
| 1995-05-17 | 6,340 | 6,460 | 6,340 | 6,440 | 390,000 | 805 |
| 1995-05-16 | 6,400 | 6,400 | 6,330 | 6,340 | 165,000 | 792.50 |
| 1995-05-15 | 6,320 | 6,420 | 6,270 | 6,420 | 368,000 | 802.50 |
| 1995-05-12 | 6,180 | 6,310 | 6,170 | 6,310 | 742,000 | 788.75 |
| 1995-05-11 | 6,210 | 6,230 | 6,070 | 6,080 | 576,000 | 760 |
| 1995-05-10 | 6,250 | 6,250 | 6,200 | 6,200 | 275,000 | 775 |
| 1995-05-09 | 6,360 | 6,410 | 6,250 | 6,270 | 403,000 | 783.75 |
| 1995-05-08 | 6,560 | 6,560 | 6,410 | 6,430 | 214,000 | 803.75 |
| 1995-05-02 | 6,480 | 6,530 | 6,480 | 6,520 | 169,000 | 815 |
| 1995-05-01 | 6,500 | 6,500 | 6,470 | 6,480 | 55,000 | 810 |
| 1995-04-28 | 6,550 | 6,550 | 6,480 | 6,500 | 118,000 | 812.50 |
| 1995-04-27 | 6,610 | 6,630 | 6,530 | 6,570 | 194,000 | 821.25 |
| 1995-04-26 | 6,570 | 6,600 | 6,530 | 6,580 | 157,000 | 822.50 |
| 1995-04-25 | 6,520 | 6,620 | 6,520 | 6,600 | 363,000 | 825 |
| 1995-04-24 | 6,630 | 6,630 | 6,510 | 6,540 | 132,000 | 817.50 |
| 1995-04-21 | 6,540 | 6,650 | 6,540 | 6,640 | 433,000 | 830 |
| 1995-04-20 | 6,440 | 6,510 | 6,410 | 6,500 | 233,000 | 812.50 |
| 1995-04-19 | 6,380 | 6,420 | 6,330 | 6,390 | 313,000 | 798.75 |
| 1995-04-18 | 6,520 | 6,530 | 6,430 | 6,460 | 198,000 | 807.50 |
| 1995-04-17 | 6,460 | 6,540 | 6,410 | 6,540 | 265,000 | 817.50 |
| 1995-04-14 | 6,530 | 6,530 | 6,430 | 6,460 | 153,000 | 807.50 |
| 1995-04-13 | 6,600 | 6,600 | 6,460 | 6,500 | 554,000 | 812.50 |
| 1995-04-12 | 6,480 | 6,650 | 6,470 | 6,650 | 511,000 | 831.25 |
| 1995-04-11 | 6,350 | 6,450 | 6,320 | 6,440 | 233,000 | 805 |
| 1995-04-10 | 6,320 | 6,320 | 6,220 | 6,300 | 268,000 | 787.50 |
| 1995-04-07 | 6,270 | 6,350 | 6,230 | 6,270 | 171,000 | 783.75 |
| 1995-04-06 | 6,360 | 6,380 | 6,340 | 6,370 | 228,000 | 796.25 |
| 1995-04-05 | 6,390 | 6,410 | 6,310 | 6,380 | 235,000 | 797.50 |
| 1995-04-04 | 6,330 | 6,430 | 6,270 | 6,410 | 328,000 | 801.25 |
| 1995-04-03 | 6,260 | 6,290 | 6,200 | 6,290 | 275,000 | 786.25 |
| 1995-03-31 | 6,580 | 6,610 | 6,400 | 6,460 | 429,000 | 807.50 |
| 1995-03-30 | 6,440 | 6,520 | 6,410 | 6,480 | 142,000 | 810 |
| 1995-03-29 | 6,490 | 6,540 | 6,380 | 6,540 | 250,000 | 817.50 |
| 1995-03-28 | 6,350 | 6,500 | 6,340 | 6,500 | 339,000 | 812.50 |
| 1995-03-27 | 6,400 | 6,400 | 6,280 | 6,280 | 278,000 | 785 |
| 1995-03-24 | 6,090 | 6,200 | 6,010 | 6,200 | 251,000 | 775 |
| 1995-03-23 | 6,020 | 6,100 | 5,960 | 6,090 | 289,000 | 761.25 |
| 1995-03-22 | 6,210 | 6,230 | 6,100 | 6,110 | 278,000 | 763.75 |
| 1995-03-20 | 6,260 | 6,260 | 6,210 | 6,240 | 176,000 | 780 |
| 1995-03-17 | 6,240 | 6,290 | 6,170 | 6,290 | 395,000 | 786.25 |
| 1995-03-16 | 6,240 | 6,270 | 6,190 | 6,240 | 225,000 | 780 |
| 1995-03-15 | 6,250 | 6,310 | 6,250 | 6,310 | 323,000 | 788.75 |
| 1995-03-14 | 6,260 | 6,280 | 6,240 | 6,260 | 236,000 | 782.50 |
| 1995-03-13 | 6,340 | 6,340 | 6,250 | 6,290 | 293,000 | 786.25 |
| 1995-03-10 | 6,330 | 6,330 | 6,240 | 6,330 | 362,000 | 791.25 |
| 1995-03-09 | 6,400 | 6,450 | 6,350 | 6,350 | 310,000 | 793.75 |
| 1995-03-08 | 6,400 | 6,410 | 6,340 | 6,350 | 466,000 | 793.75 |
| 1995-03-07 | 6,500 | 6,510 | 6,430 | 6,470 | 232,000 | 808.75 |
| 1995-03-06 | 6,500 | 6,560 | 6,470 | 6,510 | 287,000 | 813.75 |
| 1995-03-03 | 6,460 | 6,600 | 6,440 | 6,560 | 628,000 | 820 |
| 1995-03-02 | 6,500 | 6,540 | 6,470 | 6,500 | 589,000 | 812.50 |
| 1995-03-01 | 6,260 | 6,320 | 6,180 | 6,300 | 330,000 | 787.50 |
| 1995-02-28 | 6,290 | 6,300 | 6,180 | 6,230 | 325,000 | 778.75 |
| 1995-02-27 | 6,150 | 6,220 | 6,060 | 6,220 | 286,000 | 777.50 |
| 1995-02-24 | 6,450 | 6,450 | 6,350 | 6,350 | 136,000 | 793.75 |
| 1995-02-23 | 6,440 | 6,480 | 6,340 | 6,480 | 431,000 | 810 |
| 1995-02-22 | 6,500 | 6,530 | 6,460 | 6,480 | 426,000 | 810 |
| 1995-02-21 | 6,250 | 6,430 | 6,250 | 6,430 | 451,000 | 803.75 |
| 1995-02-20 | 6,190 | 6,220 | 6,160 | 6,200 | 386,000 | 775 |
| 1995-02-17 | 5,940 | 6,240 | 5,910 | 6,120 | 505,000 | 765 |
| 1995-02-16 | 6,080 | 6,080 | 5,960 | 6,000 | 418,000 | 750 |
| 1995-02-15 | 6,270 | 6,270 | 6,020 | 6,090 | 353,000 | 761.25 |
| 1995-02-14 | 6,300 | 6,300 | 6,230 | 6,250 | 143,000 | 781.25 |
| 1995-02-13 | 6,300 | 6,340 | 6,250 | 6,270 | 267,000 | 783.75 |
| 1995-02-10 | 6,230 | 6,290 | 6,220 | 6,280 | 261,000 | 785 |
| 1995-02-09 | 6,390 | 6,410 | 6,250 | 6,300 | 215,000 | 787.50 |
| 1995-02-08 | 6,330 | 6,430 | 6,300 | 6,430 | 157,000 | 803.75 |
| 1995-02-07 | 6,350 | 6,400 | 6,300 | 6,360 | 368,000 | 795 |
| 1995-02-06 | 6,290 | 6,310 | 6,210 | 6,250 | 203,000 | 781.25 |
| 1995-02-03 | 6,250 | 6,270 | 6,120 | 6,190 | 221,000 | 773.75 |
| 1995-02-02 | 6,310 | 6,310 | 6,150 | 6,250 | 308,000 | 781.25 |
| 1995-02-01 | 6,350 | 6,480 | 6,340 | 6,390 | 403,000 | 798.75 |
| 1995-01-31 | 6,500 | 6,500 | 6,400 | 6,410 | 318,000 | 801.25 |
| 1995-01-30 | 6,430 | 6,590 | 6,420 | 6,460 | 213,000 | 807.50 |
| 1995-01-27 | 6,440 | 6,450 | 6,360 | 6,420 | 756,000 | 802.50 |
| 1995-01-26 | 6,580 | 6,590 | 6,400 | 6,410 | 448,000 | 801.25 |
| 1995-01-25 | 6,560 | 6,650 | 6,560 | 6,630 | 348,000 | 828.75 |
| 1995-01-24 | 6,520 | 6,550 | 6,430 | 6,550 | 497,000 | 818.75 |
| 1995-01-23 | 6,660 | 6,660 | 6,510 | 6,520 | 647,000 | 815 |
| 1995-01-20 | 6,760 | 6,830 | 6,660 | 6,710 | 814,000 | 838.75 |
| 1995-01-19 | 7,110 | 7,130 | 6,930 | 6,950 | 485,000 | 868.75 |
| 1995-01-18 | 7,200 | 7,230 | 7,140 | 7,140 | 294,000 | 892.50 |
| 1995-01-17 | 7,280 | 7,280 | 7,230 | 7,280 | 188,000 | 910 |
| 1995-01-13 | 7,280 | 7,290 | 7,260 | 7,280 | 223,000 | 910 |
| 1995-01-12 | 7,330 | 7,330 | 7,280 | 7,310 | 197,000 | 913.75 |
| 1995-01-11 | 7,360 | 7,360 | 7,330 | 7,340 | 184,000 | 917.50 |
| 1995-01-10 | 7,330 | 7,370 | 7,310 | 7,370 | 188,000 | 921.25 |
| 1995-01-09 | 7,340 | 7,340 | 7,300 | 7,300 | 152,000 | 912.50 |
| 1995-01-06 | 7,340 | 7,340 | 7,300 | 7,320 | 154,000 | 915 |
| 1995-01-05 | 7,370 | 7,370 | 7,330 | 7,370 | 240,000 | 921.25 |
| 1995-01-04 | 7,420 | 7,430 | 7,390 | 7,400 | 147,000 | 925 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
