6981 (株)村田製作所 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 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 416.67 |
| 1995-12-26 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 416.67 |
| 1995-12-25 | 3,850 | 3,850 | 3,780 | 3,780 | 4,000 | 420 |
| 1995-12-22 | 3,720 | 3,800 | 3,720 | 3,800 | 17,000 | 422.22 |
| 1995-12-21 | 3,680 | 3,720 | 3,680 | 3,720 | 4,000 | 413.33 |
| 1995-12-20 | 3,640 | 3,720 | 3,640 | 3,720 | 4,000 | 413.33 |
| 1995-12-19 | 3,570 | 3,630 | 3,570 | 3,630 | 7,000 | 403.33 |
| 1995-12-18 | 3,640 | 3,650 | 3,630 | 3,630 | 9,000 | 403.33 |
| 1995-12-15 | 3,610 | 3,620 | 3,610 | 3,620 | 24,000 | 402.22 |
| 1995-12-14 | 3,660 | 3,760 | 3,660 | 3,700 | 22,000 | 411.11 |
| 1995-12-13 | 3,690 | 3,690 | 3,650 | 3,650 | 2,000 | 405.56 |
| 1995-12-12 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 | 412.22 |
| 1995-12-11 | 3,810 | 3,810 | 3,710 | 3,710 | 17,000 | 412.22 |
| 1995-12-08 | 3,710 | 3,740 | 3,710 | 3,710 | 98,000 | 412.22 |
| 1995-12-07 | 3,730 | 3,810 | 3,730 | 3,770 | 14,000 | 418.89 |
| 1995-12-06 | 3,670 | 3,710 | 3,670 | 3,710 | 65,000 | 412.22 |
| 1995-12-05 | 3,670 | 3,700 | 3,670 | 3,700 | 12,000 | 411.11 |
| 1995-12-04 | 3,700 | 3,720 | 3,650 | 3,650 | 18,000 | 405.56 |
| 1995-12-01 | 3,700 | 3,700 | 3,620 | 3,680 | 27,000 | 408.89 |
| 1995-11-30 | 3,670 | 3,670 | 3,620 | 3,650 | 40,000 | 405.56 |
| 1995-11-29 | 3,630 | 3,670 | 3,630 | 3,670 | 11,000 | 407.78 |
| 1995-11-28 | 3,550 | 3,580 | 3,550 | 3,580 | 4,000 | 397.78 |
| 1995-11-27 | 3,550 | 3,550 | 3,550 | 3,550 | 3,000 | 394.44 |
| 1995-11-24 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 383.33 |
| 1995-11-22 | 3,460 | 3,460 | 3,400 | 3,430 | 14,000 | 381.11 |
| 1995-11-21 | 3,540 | 3,540 | 3,490 | 3,540 | 7,000 | 393.33 |
| 1995-11-20 | 3,590 | 3,620 | 3,580 | 3,590 | 13,000 | 398.89 |
| 1995-11-17 | 3,630 | 3,640 | 3,550 | 3,580 | 11,000 | 397.78 |
| 1995-11-16 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 | 401.11 |
| 1995-11-14 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 415.56 |
| 1995-11-13 | 3,840 | 3,840 | 3,840 | 3,840 | 6,000 | 426.67 |
| 1995-11-10 | 3,840 | 3,840 | 3,820 | 3,840 | 4,000 | 426.67 |
| 1995-11-09 | 3,830 | 3,880 | 3,830 | 3,880 | 6,000 | 431.11 |
| 1995-11-08 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 | 414.44 |
| 1995-11-07 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 | 420 |
| 1995-11-06 | 3,840 | 3,850 | 3,800 | 3,800 | 9,000 | 422.22 |
| 1995-11-02 | 3,710 | 3,720 | 3,710 | 3,720 | 6,000 | 413.33 |
| 1995-11-01 | 3,660 | 3,660 | 3,660 | 3,660 | 2,000 | 406.67 |
| 1995-10-31 | 3,530 | 3,530 | 3,510 | 3,510 | 5,000 | 390 |
| 1995-10-30 | 3,550 | 3,550 | 3,550 | 3,550 | 3,000 | 394.44 |
| 1995-10-27 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 394.44 |
| 1995-10-26 | 3,600 | 3,610 | 3,580 | 3,600 | 9,000 | 400 |
| 1995-10-25 | 3,610 | 3,610 | 3,610 | 3,610 | 2,000 | 401.11 |
| 1995-10-24 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 | 403.33 |
| 1995-10-23 | 3,660 | 3,660 | 3,600 | 3,600 | 6,000 | 400 |
| 1995-10-20 | 3,710 | 3,710 | 3,710 | 3,710 | 2,000 | 412.22 |
| 1995-10-19 | 3,500 | 3,500 | 3,500 | 3,500 | 13,000 | 388.89 |
| 1995-10-18 | 3,600 | 3,600 | 3,460 | 3,460 | 6,000 | 384.44 |
| 1995-10-16 | 3,760 | 3,760 | 3,760 | 3,760 | 2,000 | 417.78 |
| 1995-10-13 | 3,810 | 3,810 | 3,810 | 3,810 | 10,000 | 423.33 |
| 1995-10-12 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 431.11 |
| 1995-10-06 | 3,760 | 3,910 | 3,760 | 3,910 | 4,000 | 434.44 |
| 1995-10-05 | 3,740 | 3,740 | 3,740 | 3,740 | 2,000 | 415.56 |
| 1995-10-04 | 3,710 | 3,740 | 3,710 | 3,740 | 4,000 | 415.56 |
| 1995-10-03 | 3,700 | 3,710 | 3,670 | 3,710 | 7,000 | 412.22 |
| 1995-10-02 | 3,710 | 3,710 | 3,710 | 3,710 | 5,000 | 412.22 |
| 1995-09-29 | 3,770 | 3,770 | 3,770 | 3,770 | 1,000 | 418.89 |
| 1995-09-28 | 3,840 | 3,840 | 3,780 | 3,780 | 6,000 | 420 |
| 1995-09-27 | 3,820 | 3,840 | 3,790 | 3,840 | 27,000 | 426.67 |
| 1995-09-26 | 3,810 | 3,810 | 3,800 | 3,810 | 48,000 | 423.33 |
| 1995-09-25 | 3,860 | 3,870 | 3,850 | 3,850 | 9,000 | 427.78 |
| 1995-09-22 | 3,800 | 3,860 | 3,800 | 3,860 | 7,000 | 428.89 |
| 1995-09-21 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 427.78 |
| 1995-09-20 | 3,970 | 3,970 | 3,940 | 3,950 | 10,000 | 438.89 |
| 1995-09-19 | 3,900 | 3,920 | 3,870 | 3,870 | 5,000 | 430 |
| 1995-09-18 | 3,940 | 3,940 | 3,900 | 3,900 | 29,000 | 433.33 |
| 1995-09-14 | 3,900 | 3,910 | 3,900 | 3,900 | 5,000 | 433.33 |
| 1995-09-13 | 3,840 | 3,840 | 3,830 | 3,830 | 2,000 | 425.56 |
| 1995-09-12 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 | 426.67 |
| 1995-09-11 | 3,790 | 3,870 | 3,790 | 3,870 | 3,000 | 430 |
| 1995-09-08 | 3,810 | 3,880 | 3,810 | 3,830 | 115,000 | 425.56 |
| 1995-09-07 | 3,950 | 3,950 | 3,800 | 3,840 | 89,000 | 426.67 |
| 1995-09-06 | 3,880 | 3,960 | 3,830 | 3,960 | 15,000 | 440 |
| 1995-09-05 | 3,870 | 3,900 | 3,830 | 3,880 | 9,000 | 431.11 |
| 1995-09-04 | 3,870 | 3,890 | 3,870 | 3,870 | 8,000 | 430 |
| 1995-09-01 | 3,850 | 3,850 | 3,800 | 3,820 | 4,000 | 424.44 |
| 1995-08-31 | 3,910 | 3,910 | 3,910 | 3,910 | 3,000 | 434.44 |
| 1995-08-30 | 4,030 | 4,030 | 4,000 | 4,000 | 3,000 | 444.44 |
| 1995-08-29 | 3,830 | 3,880 | 3,830 | 3,880 | 3,000 | 431.11 |
| 1995-08-28 | 3,880 | 3,880 | 3,830 | 3,830 | 3,000 | 425.56 |
| 1995-08-25 | 3,730 | 3,730 | 3,730 | 3,730 | 1,000 | 414.44 |
| 1995-08-24 | 3,700 | 3,710 | 3,650 | 3,710 | 4,000 | 412.22 |
| 1995-08-23 | 3,840 | 3,840 | 3,740 | 3,740 | 12,000 | 415.56 |
| 1995-08-22 | 3,980 | 3,980 | 3,890 | 3,890 | 15,000 | 432.22 |
| 1995-08-21 | 4,150 | 4,150 | 4,100 | 4,150 | 114,000 | 461.11 |
| 1995-08-18 | 4,180 | 4,180 | 4,130 | 4,150 | 331,000 | 461.11 |
| 1995-08-17 | 4,210 | 4,250 | 4,170 | 4,180 | 225,000 | 464.44 |
| 1995-08-16 | 4,350 | 4,350 | 4,260 | 4,260 | 42,000 | 473.33 |
| 1995-08-15 | 3,970 | 4,160 | 3,960 | 4,150 | 17,000 | 461.11 |
| 1995-08-14 | 3,960 | 3,960 | 3,930 | 3,930 | 5,000 | 436.67 |
| 1995-08-11 | 4,000 | 4,000 | 3,960 | 3,960 | 6,000 | 440 |
| 1995-08-10 | 3,960 | 4,010 | 3,960 | 3,960 | 6,000 | 440 |
| 1995-08-08 | 4,030 | 4,030 | 3,980 | 4,010 | 15,000 | 445.56 |
| 1995-08-07 | 4,120 | 4,120 | 4,060 | 4,060 | 5,000 | 451.11 |
| 1995-08-04 | 4,170 | 4,170 | 4,030 | 4,030 | 13,000 | 447.78 |
| 1995-08-03 | 3,900 | 4,190 | 3,900 | 4,190 | 30,000 | 465.56 |
| 1995-08-02 | 3,820 | 3,900 | 3,820 | 3,900 | 8,000 | 433.33 |
| 1995-08-01 | 3,840 | 3,840 | 3,820 | 3,820 | 2,000 | 424.44 |
| 1995-07-31 | 3,820 | 3,890 | 3,820 | 3,830 | 27,000 | 425.56 |
| 1995-07-28 | 3,720 | 3,740 | 3,720 | 3,740 | 2,000 | 415.56 |
| 1995-07-27 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 411.11 |
| 1995-07-26 | 3,630 | 3,640 | 3,630 | 3,640 | 3,000 | 404.44 |
| 1995-07-25 | 3,630 | 3,630 | 3,630 | 3,630 | 1,000 | 403.33 |
| 1995-07-24 | 3,680 | 3,680 | 3,680 | 3,680 | 2,000 | 408.89 |
| 1995-07-21 | 3,660 | 3,660 | 3,660 | 3,660 | 1,000 | 406.67 |
| 1995-07-20 | 3,700 | 3,700 | 3,700 | 3,700 | 6,000 | 411.11 |
| 1995-07-19 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 422.22 |
| 1995-07-18 | 3,860 | 3,860 | 3,810 | 3,810 | 3,000 | 423.33 |
| 1995-07-17 | 3,780 | 3,780 | 3,770 | 3,780 | 5,000 | 420 |
| 1995-07-14 | 3,830 | 3,830 | 3,760 | 3,780 | 74,000 | 420 |
| 1995-07-13 | 3,900 | 3,950 | 3,850 | 3,850 | 7,000 | 427.78 |
| 1995-07-12 | 3,760 | 3,910 | 3,760 | 3,870 | 27,000 | 430 |
| 1995-07-11 | 3,550 | 3,600 | 3,510 | 3,600 | 17,000 | 400 |
| 1995-07-10 | 3,500 | 3,500 | 3,460 | 3,460 | 38,000 | 384.44 |
| 1995-07-07 | 3,460 | 3,460 | 3,410 | 3,430 | 29,000 | 381.11 |
| 1995-07-06 | 3,160 | 3,200 | 3,160 | 3,200 | 2,000 | 355.56 |
| 1995-07-05 | 3,170 | 3,170 | 3,170 | 3,170 | 2,000 | 352.22 |
| 1995-07-04 | 3,170 | 3,170 | 3,170 | 3,170 | 5,000 | 352.22 |
| 1995-07-03 | 3,160 | 3,160 | 3,120 | 3,120 | 2,000 | 346.67 |
| 1995-06-30 | 3,110 | 3,110 | 3,110 | 3,110 | 2,000 | 345.56 |
| 1995-06-29 | 3,170 | 3,170 | 3,120 | 3,120 | 3,000 | 346.67 |
| 1995-06-28 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 354.44 |
| 1995-06-27 | 3,160 | 3,160 | 3,160 | 3,160 | 4,000 | 351.11 |
| 1995-06-26 | 3,250 | 3,250 | 3,220 | 3,250 | 4,000 | 361.11 |
| 1995-06-23 | 3,150 | 3,160 | 3,150 | 3,150 | 4,000 | 350 |
| 1995-06-22 | 3,150 | 3,160 | 3,150 | 3,150 | 14,000 | 350 |
| 1995-06-21 | 2,960 | 2,980 | 2,930 | 2,960 | 19,000 | 328.89 |
| 1995-06-20 | 2,940 | 2,940 | 2,920 | 2,920 | 9,000 | 324.44 |
| 1995-06-19 | 2,860 | 2,860 | 2,830 | 2,860 | 8,000 | 317.78 |
| 1995-06-16 | 3,020 | 3,020 | 2,860 | 2,860 | 12,000 | 317.78 |
| 1995-06-15 | 3,020 | 3,020 | 2,970 | 2,990 | 10,000 | 332.22 |
| 1995-06-14 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 335.56 |
| 1995-06-13 | 3,070 | 3,080 | 3,070 | 3,070 | 12,000 | 341.11 |
| 1995-06-12 | 3,120 | 3,120 | 3,100 | 3,100 | 7,000 | 344.44 |
| 1995-06-09 | 3,210 | 3,210 | 3,190 | 3,190 | 39,000 | 354.44 |
| 1995-06-08 | 3,220 | 3,220 | 3,200 | 3,200 | 19,000 | 355.56 |
| 1995-06-07 | 3,270 | 3,270 | 3,240 | 3,250 | 5,000 | 361.11 |
| 1995-06-06 | 3,300 | 3,300 | 3,290 | 3,290 | 6,000 | 365.56 |
| 1995-06-05 | 3,290 | 3,290 | 3,290 | 3,290 | 2,000 | 365.56 |
| 1995-06-02 | 3,370 | 3,370 | 3,280 | 3,280 | 23,000 | 364.44 |
| 1995-06-01 | 3,250 | 3,320 | 3,240 | 3,320 | 7,000 | 368.89 |
| 1995-05-31 | 3,160 | 3,160 | 3,160 | 3,160 | 4,000 | 351.11 |
| 1995-05-30 | 3,180 | 3,180 | 3,180 | 3,180 | 1,000 | 353.33 |
| 1995-05-29 | 3,160 | 3,180 | 3,160 | 3,180 | 10,000 | 353.33 |
| 1995-05-26 | 3,170 | 3,300 | 3,170 | 3,300 | 6,000 | 366.67 |
| 1995-05-25 | 3,170 | 3,220 | 3,170 | 3,220 | 6,000 | 357.78 |
| 1995-05-24 | 3,220 | 3,220 | 3,220 | 3,220 | 2,000 | 357.78 |
| 1995-05-23 | 3,110 | 3,270 | 3,070 | 3,270 | 7,000 | 363.33 |
| 1995-05-22 | 3,200 | 3,200 | 3,120 | 3,160 | 8,000 | 351.11 |
| 1995-05-19 | 3,210 | 3,230 | 3,210 | 3,220 | 13,000 | 357.78 |
| 1995-05-18 | 3,320 | 3,320 | 3,270 | 3,310 | 4,000 | 367.78 |
| 1995-05-17 | 3,220 | 3,280 | 3,220 | 3,280 | 19,000 | 364.44 |
| 1995-05-16 | 3,280 | 3,280 | 3,280 | 3,280 | 2,000 | 364.44 |
| 1995-05-12 | 3,210 | 3,240 | 3,210 | 3,210 | 40,000 | 356.67 |
| 1995-05-11 | 3,180 | 3,180 | 3,110 | 3,110 | 5,000 | 345.56 |
| 1995-05-10 | 3,230 | 3,230 | 3,160 | 3,160 | 5,000 | 351.11 |
| 1995-05-09 | 3,330 | 3,350 | 3,280 | 3,280 | 10,000 | 364.44 |
| 1995-05-08 | 3,390 | 3,390 | 3,350 | 3,380 | 18,000 | 375.56 |
| 1995-05-02 | 3,380 | 3,390 | 3,380 | 3,390 | 8,000 | 376.67 |
| 1995-05-01 | 3,360 | 3,410 | 3,350 | 3,400 | 13,000 | 377.78 |
| 1995-04-28 | 3,370 | 3,370 | 3,350 | 3,350 | 18,000 | 372.22 |
| 1995-04-27 | 3,420 | 3,420 | 3,380 | 3,380 | 4,000 | 375.56 |
| 1995-04-26 | 3,390 | 3,390 | 3,370 | 3,370 | 4,000 | 374.44 |
| 1995-04-25 | 3,400 | 3,410 | 3,390 | 3,390 | 11,000 | 376.67 |
| 1995-04-24 | 3,400 | 3,410 | 3,360 | 3,360 | 5,000 | 373.33 |
| 1995-04-21 | 3,420 | 3,420 | 3,390 | 3,390 | 6,000 | 376.67 |
| 1995-04-20 | 3,410 | 3,410 | 3,410 | 3,410 | 6,000 | 378.89 |
| 1995-04-19 | 3,260 | 3,310 | 3,260 | 3,310 | 6,000 | 367.78 |
| 1995-04-18 | 3,310 | 3,310 | 3,300 | 3,300 | 3,000 | 366.67 |
| 1995-04-17 | 3,260 | 3,310 | 3,260 | 3,300 | 4,000 | 366.67 |
| 1995-04-14 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 | 373.33 |
| 1995-04-13 | 3,420 | 3,420 | 3,420 | 3,420 | 2,000 | 380 |
| 1995-04-11 | 3,400 | 3,420 | 3,400 | 3,420 | 6,000 | 380 |
| 1995-04-10 | 3,380 | 3,430 | 3,380 | 3,400 | 7,000 | 377.78 |
| 1995-04-06 | 3,390 | 3,400 | 3,380 | 3,400 | 12,000 | 377.78 |
| 1995-04-05 | 3,380 | 3,420 | 3,360 | 3,420 | 5,000 | 380 |
| 1995-04-04 | 3,360 | 3,360 | 3,300 | 3,300 | 10,000 | 366.67 |
| 1995-04-03 | 3,250 | 3,310 | 3,240 | 3,310 | 11,000 | 367.78 |
| 1995-03-31 | 3,470 | 3,490 | 3,410 | 3,410 | 14,000 | 378.89 |
| 1995-03-30 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 374.44 |
| 1995-03-29 | 3,370 | 3,370 | 3,370 | 3,370 | 3,000 | 374.44 |
| 1995-03-28 | 3,310 | 3,310 | 3,310 | 3,310 | 2,000 | 367.78 |
| 1995-03-27 | 3,200 | 3,210 | 3,190 | 3,190 | 36,000 | 354.44 |
| 1995-03-24 | 3,190 | 3,190 | 3,140 | 3,170 | 22,000 | 352.22 |
| 1995-03-23 | 3,230 | 3,240 | 3,170 | 3,170 | 216,000 | 352.22 |
| 1995-03-22 | 3,220 | 3,260 | 3,220 | 3,240 | 209,000 | 360 |
| 1995-03-20 | 3,280 | 3,280 | 3,250 | 3,260 | 6,000 | 362.22 |
| 1995-03-17 | 3,280 | 3,310 | 3,280 | 3,310 | 78,000 | 367.78 |
| 1995-03-15 | 3,270 | 3,340 | 3,270 | 3,340 | 6,000 | 371.11 |
| 1995-03-14 | 3,290 | 3,290 | 3,290 | 3,290 | 4,000 | 365.56 |
| 1995-03-13 | 3,270 | 3,270 | 3,240 | 3,240 | 3,000 | 360 |
| 1995-03-10 | 3,250 | 3,260 | 3,230 | 3,230 | 29,000 | 358.89 |
| 1995-03-09 | 3,340 | 3,340 | 3,280 | 3,280 | 18,000 | 364.44 |
| 1995-03-08 | 3,310 | 3,310 | 3,270 | 3,280 | 17,000 | 364.44 |
| 1995-03-07 | 3,530 | 3,530 | 3,400 | 3,410 | 25,000 | 378.89 |
| 1995-03-06 | 3,540 | 3,550 | 3,530 | 3,550 | 13,000 | 394.44 |
| 1995-03-03 | 3,340 | 3,500 | 3,340 | 3,500 | 23,000 | 388.89 |
| 1995-03-02 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 | 376.67 |
| 1995-03-01 | 3,100 | 3,190 | 3,100 | 3,190 | 10,000 | 354.44 |
| 1995-02-28 | 3,030 | 3,100 | 3,030 | 3,050 | 28,000 | 338.89 |
| 1995-02-27 | 2,910 | 2,980 | 2,910 | 2,950 | 22,000 | 327.78 |
| 1995-02-24 | 3,100 | 3,100 | 3,090 | 3,090 | 7,000 | 343.33 |
| 1995-02-23 | 3,150 | 3,150 | 3,120 | 3,120 | 5,000 | 346.67 |
| 1995-02-22 | 3,180 | 3,220 | 3,180 | 3,180 | 21,000 | 353.33 |
| 1995-02-21 | 2,950 | 3,040 | 2,950 | 3,030 | 12,000 | 336.67 |
| 1995-02-20 | 2,920 | 3,000 | 2,920 | 3,000 | 6,000 | 333.33 |
| 1995-02-17 | 2,850 | 2,940 | 2,850 | 2,890 | 64,000 | 321.11 |
| 1995-02-16 | 3,000 | 3,000 | 2,890 | 2,890 | 34,000 | 321.11 |
| 1995-02-15 | 3,020 | 3,020 | 3,010 | 3,020 | 5,000 | 335.56 |
| 1995-02-14 | 3,050 | 3,060 | 3,050 | 3,060 | 2,000 | 340 |
| 1995-02-13 | 3,060 | 3,100 | 3,060 | 3,100 | 2,000 | 344.44 |
| 1995-02-10 | 3,090 | 3,110 | 3,090 | 3,110 | 6,000 | 345.56 |
| 1995-02-09 | 3,130 | 3,200 | 3,130 | 3,140 | 13,000 | 348.89 |
| 1995-02-08 | 3,090 | 3,110 | 3,020 | 3,110 | 17,000 | 345.56 |
| 1995-02-07 | 3,160 | 3,160 | 3,120 | 3,120 | 12,000 | 346.67 |
| 1995-02-06 | 3,230 | 3,230 | 3,120 | 3,120 | 11,000 | 346.67 |
| 1995-02-03 | 3,180 | 3,230 | 3,180 | 3,230 | 25,000 | 358.89 |
| 1995-02-02 | 3,240 | 3,240 | 3,160 | 3,200 | 19,000 | 355.56 |
| 1995-02-01 | 3,270 | 3,270 | 3,220 | 3,260 | 17,000 | 362.22 |
| 1995-01-31 | 3,370 | 3,370 | 3,260 | 3,260 | 1,010,000 | 362.22 |
| 1995-01-30 | 3,350 | 3,370 | 3,350 | 3,370 | 1,003,000 | 374.44 |
| 1995-01-27 | 3,490 | 3,490 | 3,300 | 3,300 | 3,011,000 | 366.67 |
| 1995-01-26 | 3,460 | 3,490 | 3,460 | 3,490 | 3,004,000 | 387.78 |
| 1995-01-25 | 3,500 | 3,550 | 3,500 | 3,550 | 3,000 | 394.44 |
| 1995-01-24 | 3,460 | 3,510 | 3,460 | 3,510 | 9,000 | 390 |
| 1995-01-23 | 3,500 | 3,510 | 3,470 | 3,470 | 22,000 | 385.56 |
| 1995-01-20 | 3,470 | 3,540 | 3,470 | 3,490 | 3,000 | 387.78 |
| 1995-01-19 | 3,410 | 3,410 | 3,390 | 3,400 | 12,000 | 377.78 |
| 1995-01-18 | 3,650 | 3,650 | 3,610 | 3,610 | 2,000 | 401.11 |
| 1995-01-17 | 3,700 | 3,700 | 3,600 | 3,650 | 32,000 | 405.56 |
| 1995-01-13 | 3,750 | 3,750 | 3,700 | 3,700 | 225,000 | 411.11 |
| 1995-01-11 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 | 420 |
| 1995-01-10 | 3,820 | 3,820 | 3,810 | 3,810 | 3,000 | 423.33 |
| 1995-01-09 | 3,820 | 3,820 | 3,820 | 3,820 | 3,000 | 424.44 |
| 1995-01-06 | 3,770 | 3,820 | 3,770 | 3,810 | 3,000 | 423.33 |
| 1995-01-05 | 3,900 | 3,900 | 3,820 | 3,820 | 4,000 | 424.44 |
| 1995-01-04 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 427.78 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株
