6986 双葉電子工業(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 | 4,700 | 4,730 | 4,700 | 4,730 | 10,000 | 4,730 |
| 1995-12-28 | 4,670 | 4,730 | 4,670 | 4,730 | 30,000 | 4,730 |
| 1995-12-27 | 4,610 | 4,650 | 4,610 | 4,650 | 31,000 | 4,650 |
| 1995-12-26 | 4,600 | 4,600 | 4,600 | 4,600 | 3,000 | 4,600 |
| 1995-12-25 | 4,580 | 4,600 | 4,560 | 4,600 | 36,000 | 4,600 |
| 1995-12-22 | 4,580 | 4,610 | 4,560 | 4,580 | 34,000 | 4,580 |
| 1995-12-21 | 4,630 | 4,680 | 4,580 | 4,680 | 43,000 | 4,680 |
| 1995-12-20 | 4,730 | 4,730 | 4,700 | 4,700 | 17,000 | 4,700 |
| 1995-12-19 | 4,710 | 4,710 | 4,660 | 4,680 | 36,000 | 4,680 |
| 1995-12-18 | 4,720 | 4,720 | 4,680 | 4,710 | 39,000 | 4,710 |
| 1995-12-15 | 4,720 | 4,750 | 4,680 | 4,730 | 97,000 | 4,730 |
| 1995-12-14 | 4,670 | 4,720 | 4,670 | 4,720 | 69,000 | 4,720 |
| 1995-12-13 | 4,750 | 4,750 | 4,630 | 4,680 | 160,000 | 4,680 |
| 1995-12-12 | 4,700 | 4,720 | 4,660 | 4,720 | 59,000 | 4,720 |
| 1995-12-11 | 4,700 | 4,700 | 4,690 | 4,690 | 5,000 | 4,690 |
| 1995-12-08 | 4,730 | 4,760 | 4,700 | 4,700 | 136,000 | 4,700 |
| 1995-12-07 | 4,750 | 4,800 | 4,740 | 4,780 | 191,000 | 4,780 |
| 1995-12-06 | 4,740 | 4,760 | 4,720 | 4,750 | 55,000 | 4,750 |
| 1995-12-05 | 4,730 | 4,750 | 4,710 | 4,740 | 136,000 | 4,740 |
| 1995-12-04 | 4,750 | 4,750 | 4,690 | 4,750 | 189,000 | 4,750 |
| 1995-12-01 | 4,660 | 4,720 | 4,660 | 4,700 | 88,000 | 4,700 |
| 1995-11-30 | 4,650 | 4,650 | 4,610 | 4,610 | 11,000 | 4,610 |
| 1995-11-29 | 4,600 | 4,700 | 4,590 | 4,650 | 73,000 | 4,650 |
| 1995-11-28 | 4,470 | 4,590 | 4,470 | 4,590 | 49,000 | 4,590 |
| 1995-11-27 | 4,330 | 4,480 | 4,330 | 4,470 | 32,000 | 4,470 |
| 1995-11-24 | 4,290 | 4,300 | 4,270 | 4,300 | 10,000 | 4,300 |
| 1995-11-22 | 4,240 | 4,300 | 4,230 | 4,300 | 61,000 | 4,300 |
| 1995-11-21 | 4,260 | 4,280 | 4,260 | 4,260 | 31,000 | 4,260 |
| 1995-11-20 | 4,280 | 4,310 | 4,250 | 4,260 | 76,000 | 4,260 |
| 1995-11-17 | 4,260 | 4,280 | 4,240 | 4,260 | 35,000 | 4,260 |
| 1995-11-16 | 4,270 | 4,280 | 4,250 | 4,250 | 60,000 | 4,250 |
| 1995-11-15 | 4,330 | 4,340 | 4,290 | 4,300 | 105,000 | 4,300 |
| 1995-11-14 | 4,380 | 4,380 | 4,270 | 4,350 | 46,000 | 4,350 |
| 1995-11-13 | 4,400 | 4,430 | 4,400 | 4,400 | 103,000 | 4,400 |
| 1995-11-10 | 4,430 | 4,480 | 4,400 | 4,400 | 243,000 | 4,400 |
| 1995-11-09 | 4,450 | 4,470 | 4,380 | 4,390 | 121,000 | 4,390 |
| 1995-11-08 | 4,500 | 4,500 | 4,400 | 4,450 | 62,000 | 4,450 |
| 1995-11-07 | 4,550 | 4,550 | 4,500 | 4,540 | 60,000 | 4,540 |
| 1995-11-06 | 4,540 | 4,690 | 4,540 | 4,600 | 109,000 | 4,600 |
| 1995-11-02 | 4,500 | 4,530 | 4,500 | 4,510 | 62,000 | 4,510 |
| 1995-11-01 | 4,330 | 4,390 | 4,330 | 4,390 | 86,000 | 4,390 |
| 1995-10-31 | 4,390 | 4,390 | 4,340 | 4,340 | 9,000 | 4,340 |
| 1995-10-30 | 4,420 | 4,440 | 4,400 | 4,400 | 11,000 | 4,400 |
| 1995-10-27 | 4,430 | 4,430 | 4,400 | 4,420 | 16,000 | 4,420 |
| 1995-10-26 | 4,520 | 4,520 | 4,430 | 4,440 | 104,000 | 4,440 |
| 1995-10-25 | 4,580 | 4,580 | 4,500 | 4,570 | 19,000 | 4,570 |
| 1995-10-24 | 4,580 | 4,640 | 4,580 | 4,600 | 57,000 | 4,600 |
| 1995-10-23 | 4,560 | 4,600 | 4,560 | 4,600 | 50,000 | 4,600 |
| 1995-10-20 | 4,590 | 4,590 | 4,570 | 4,580 | 55,000 | 4,580 |
| 1995-10-19 | 4,560 | 4,590 | 4,550 | 4,590 | 90,000 | 4,590 |
| 1995-10-18 | 4,600 | 4,600 | 4,500 | 4,550 | 23,000 | 4,550 |
| 1995-10-17 | 4,440 | 4,590 | 4,430 | 4,550 | 125,000 | 4,550 |
| 1995-10-16 | 4,440 | 4,490 | 4,440 | 4,460 | 114,000 | 4,460 |
| 1995-10-13 | 4,450 | 4,450 | 4,400 | 4,440 | 21,000 | 4,440 |
| 1995-10-12 | 4,620 | 4,620 | 4,400 | 4,450 | 48,000 | 4,450 |
| 1995-10-11 | 4,640 | 4,650 | 4,630 | 4,650 | 14,000 | 4,650 |
| 1995-10-09 | 4,650 | 4,650 | 4,600 | 4,650 | 34,000 | 4,650 |
| 1995-10-06 | 4,580 | 4,680 | 4,580 | 4,650 | 54,000 | 4,650 |
| 1995-10-05 | 4,540 | 4,580 | 4,540 | 4,580 | 10,000 | 4,580 |
| 1995-10-04 | 4,510 | 4,550 | 4,510 | 4,540 | 14,000 | 4,540 |
| 1995-10-03 | 4,520 | 4,520 | 4,490 | 4,500 | 19,000 | 4,500 |
| 1995-10-02 | 4,470 | 4,510 | 4,460 | 4,470 | 29,000 | 4,470 |
| 1995-09-29 | 4,490 | 4,490 | 4,400 | 4,460 | 42,000 | 4,460 |
| 1995-09-28 | 4,460 | 4,520 | 4,400 | 4,520 | 30,000 | 4,520 |
| 1995-09-27 | 4,270 | 4,320 | 4,270 | 4,310 | 23,000 | 4,310 |
| 1995-09-26 | 4,120 | 4,230 | 4,110 | 4,230 | 40,000 | 4,230 |
| 1995-09-25 | 4,190 | 4,240 | 4,100 | 4,100 | 27,000 | 4,100 |
| 1995-09-22 | 4,250 | 4,250 | 4,200 | 4,220 | 42,000 | 4,220 |
| 1995-09-21 | 4,350 | 4,450 | 4,350 | 4,350 | 14,000 | 4,350 |
| 1995-09-20 | 4,440 | 4,440 | 4,370 | 4,400 | 46,000 | 4,400 |
| 1995-09-19 | 4,550 | 4,550 | 4,400 | 4,400 | 31,000 | 4,400 |
| 1995-09-18 | 4,570 | 4,570 | 4,510 | 4,510 | 59,000 | 4,510 |
| 1995-09-14 | 4,580 | 4,580 | 4,430 | 4,520 | 557,000 | 4,520 |
| 1995-09-13 | 4,530 | 4,570 | 4,500 | 4,550 | 35,000 | 4,550 |
| 1995-09-12 | 4,650 | 4,650 | 4,570 | 4,580 | 32,000 | 4,580 |
| 1995-09-11 | 4,530 | 4,660 | 4,530 | 4,590 | 44,000 | 4,590 |
| 1995-09-08 | 4,450 | 4,500 | 4,450 | 4,450 | 96,000 | 4,450 |
| 1995-09-07 | 4,460 | 4,460 | 4,380 | 4,400 | 556,000 | 4,400 |
| 1995-09-06 | 4,550 | 4,560 | 4,440 | 4,440 | 78,000 | 4,440 |
| 1995-09-05 | 4,600 | 4,630 | 4,570 | 4,590 | 53,000 | 4,590 |
| 1995-09-04 | 4,600 | 4,650 | 4,550 | 4,600 | 73,000 | 4,600 |
| 1995-09-01 | 4,640 | 4,640 | 4,560 | 4,600 | 61,000 | 4,600 |
| 1995-08-31 | 4,650 | 4,650 | 4,600 | 4,600 | 60,000 | 4,600 |
| 1995-08-30 | 4,610 | 4,620 | 4,550 | 4,600 | 108,000 | 4,600 |
| 1995-08-29 | 4,520 | 4,570 | 4,510 | 4,550 | 66,000 | 4,550 |
| 1995-08-28 | 4,490 | 4,490 | 4,440 | 4,490 | 20,000 | 4,490 |
| 1995-08-25 | 4,570 | 4,570 | 4,430 | 4,440 | 68,000 | 4,440 |
| 1995-08-24 | 4,650 | 4,650 | 4,440 | 4,520 | 51,000 | 4,520 |
| 1995-08-23 | 4,560 | 4,570 | 4,560 | 4,570 | 24,000 | 4,570 |
| 1995-08-22 | 4,850 | 4,850 | 4,850 | 4,850 | 17,000 | 4,850 |
| 1995-08-21 | 5,000 | 5,000 | 5,000 | 5,000 | 6,000 | 5,000 |
| 1995-08-18 | 5,020 | 5,020 | 4,950 | 5,000 | 64,000 | 5,000 |
| 1995-08-17 | 4,930 | 5,000 | 4,920 | 4,970 | 70,000 | 4,970 |
| 1995-08-16 | 4,950 | 4,950 | 4,870 | 4,920 | 62,000 | 4,920 |
| 1995-08-15 | 4,700 | 4,700 | 4,690 | 4,700 | 49,000 | 4,700 |
| 1995-08-14 | 4,680 | 4,680 | 4,680 | 4,680 | 16,000 | 4,680 |
| 1995-08-11 | 4,700 | 4,740 | 4,650 | 4,700 | 54,000 | 4,700 |
| 1995-08-10 | 4,530 | 4,600 | 4,450 | 4,600 | 26,000 | 4,600 |
| 1995-08-09 | 4,620 | 4,660 | 4,580 | 4,580 | 74,000 | 4,580 |
| 1995-08-08 | 4,610 | 4,630 | 4,600 | 4,630 | 33,000 | 4,630 |
| 1995-08-07 | 4,700 | 4,700 | 4,610 | 4,650 | 53,000 | 4,650 |
| 1995-08-04 | 4,640 | 4,650 | 4,590 | 4,650 | 48,000 | 4,650 |
| 1995-08-03 | 4,510 | 4,670 | 4,460 | 4,660 | 119,000 | 4,660 |
| 1995-08-02 | 4,360 | 4,490 | 4,350 | 4,440 | 26,000 | 4,440 |
| 1995-08-01 | 4,350 | 4,360 | 4,330 | 4,330 | 16,000 | 4,330 |
| 1995-07-31 | 4,320 | 4,400 | 4,320 | 4,360 | 53,000 | 4,360 |
| 1995-07-28 | 4,330 | 4,350 | 4,300 | 4,320 | 74,000 | 4,320 |
| 1995-07-27 | 4,290 | 4,350 | 4,290 | 4,330 | 36,000 | 4,330 |
| 1995-07-26 | 4,250 | 4,300 | 4,210 | 4,290 | 65,000 | 4,290 |
| 1995-07-25 | 4,310 | 4,310 | 4,280 | 4,300 | 29,000 | 4,300 |
| 1995-07-24 | 4,320 | 4,320 | 4,320 | 4,320 | 10,000 | 4,320 |
| 1995-07-21 | 4,290 | 4,320 | 4,290 | 4,320 | 42,000 | 4,320 |
| 1995-07-20 | 4,290 | 4,290 | 4,250 | 4,280 | 15,000 | 4,280 |
| 1995-07-19 | 4,300 | 4,300 | 4,280 | 4,300 | 4,000 | 4,300 |
| 1995-07-18 | 4,400 | 4,400 | 4,350 | 4,380 | 34,000 | 4,380 |
| 1995-07-17 | 4,350 | 4,440 | 4,310 | 4,400 | 47,000 | 4,400 |
| 1995-07-14 | 4,410 | 4,410 | 4,360 | 4,400 | 22,000 | 4,400 |
| 1995-07-13 | 4,450 | 4,450 | 4,400 | 4,450 | 31,000 | 4,450 |
| 1995-07-12 | 4,450 | 4,470 | 4,440 | 4,460 | 25,000 | 4,460 |
| 1995-07-11 | 4,350 | 4,450 | 4,350 | 4,450 | 97,000 | 4,450 |
| 1995-07-10 | 4,210 | 4,300 | 4,200 | 4,300 | 97,000 | 4,300 |
| 1995-07-07 | 4,250 | 4,260 | 4,150 | 4,200 | 81,000 | 4,200 |
| 1995-07-06 | 3,930 | 4,150 | 3,930 | 4,150 | 20,000 | 4,150 |
| 1995-07-05 | 3,850 | 3,980 | 3,850 | 3,980 | 12,000 | 3,980 |
| 1995-07-04 | 3,980 | 3,980 | 3,950 | 3,950 | 50,000 | 3,950 |
| 1995-07-03 | 3,890 | 3,900 | 3,890 | 3,890 | 19,000 | 3,890 |
| 1995-06-30 | 3,840 | 3,840 | 3,840 | 3,840 | 3,000 | 3,840 |
| 1995-06-29 | 3,820 | 3,840 | 3,810 | 3,830 | 15,000 | 3,830 |
| 1995-06-28 | 3,800 | 3,800 | 3,790 | 3,800 | 10,000 | 3,800 |
| 1995-06-27 | 3,820 | 3,850 | 3,790 | 3,850 | 22,000 | 3,850 |
| 1995-06-26 | 3,780 | 3,840 | 3,780 | 3,830 | 52,000 | 3,830 |
| 1995-06-23 | 3,750 | 3,800 | 3,750 | 3,780 | 32,000 | 3,780 |
| 1995-06-22 | 3,640 | 3,750 | 3,640 | 3,750 | 17,000 | 3,750 |
| 1995-06-21 | 3,560 | 3,580 | 3,560 | 3,580 | 7,000 | 3,580 |
| 1995-06-20 | 3,560 | 3,560 | 3,550 | 3,550 | 10,000 | 3,550 |
| 1995-06-19 | 3,510 | 3,560 | 3,510 | 3,560 | 22,000 | 3,560 |
| 1995-06-16 | 3,550 | 3,570 | 3,520 | 3,560 | 40,000 | 3,560 |
| 1995-06-15 | 3,490 | 3,500 | 3,470 | 3,500 | 39,000 | 3,500 |
| 1995-06-14 | 3,470 | 3,500 | 3,470 | 3,500 | 4,000 | 3,500 |
| 1995-06-13 | 3,650 | 3,650 | 3,600 | 3,600 | 7,000 | 3,600 |
| 1995-06-12 | 3,680 | 3,680 | 3,600 | 3,600 | 25,000 | 3,600 |
| 1995-06-09 | 3,550 | 3,600 | 3,550 | 3,600 | 28,000 | 3,600 |
| 1995-06-08 | 3,620 | 3,640 | 3,620 | 3,640 | 48,000 | 3,640 |
| 1995-06-07 | 3,510 | 3,520 | 3,470 | 3,520 | 17,000 | 3,520 |
| 1995-06-06 | 3,610 | 3,610 | 3,510 | 3,520 | 59,000 | 3,520 |
| 1995-06-05 | 3,660 | 3,680 | 3,660 | 3,660 | 15,000 | 3,660 |
| 1995-06-02 | 3,680 | 3,680 | 3,620 | 3,650 | 13,000 | 3,650 |
| 1995-06-01 | 3,580 | 3,590 | 3,580 | 3,590 | 9,000 | 3,590 |
| 1995-05-31 | 3,570 | 3,570 | 3,510 | 3,520 | 30,000 | 3,520 |
| 1995-05-30 | 3,580 | 3,590 | 3,570 | 3,590 | 39,000 | 3,590 |
| 1995-05-29 | 3,590 | 3,610 | 3,590 | 3,610 | 4,000 | 3,610 |
| 1995-05-26 | 3,560 | 3,620 | 3,560 | 3,620 | 17,000 | 3,620 |
| 1995-05-25 | 3,610 | 3,610 | 3,550 | 3,560 | 49,000 | 3,560 |
| 1995-05-24 | 3,600 | 3,600 | 3,560 | 3,600 | 61,000 | 3,600 |
| 1995-05-23 | 3,650 | 3,700 | 3,600 | 3,630 | 58,000 | 3,630 |
| 1995-05-22 | 3,760 | 3,760 | 3,700 | 3,700 | 24,000 | 3,700 |
| 1995-05-19 | 3,850 | 3,890 | 3,770 | 3,770 | 42,000 | 3,770 |
| 1995-05-18 | 3,940 | 3,940 | 3,810 | 3,850 | 46,000 | 3,850 |
| 1995-05-17 | 4,000 | 4,000 | 3,980 | 3,990 | 27,000 | 3,990 |
| 1995-05-16 | 4,040 | 4,040 | 4,030 | 4,030 | 2,000 | 4,030 |
| 1995-05-15 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 | 4,050 |
| 1995-05-12 | 3,990 | 4,000 | 3,980 | 4,000 | 40,000 | 4,000 |
| 1995-05-11 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 1995-05-10 | 4,080 | 4,080 | 4,030 | 4,030 | 20,000 | 4,030 |
| 1995-05-09 | 4,090 | 4,090 | 4,090 | 4,090 | 3,000 | 4,090 |
| 1995-05-08 | 4,210 | 4,210 | 4,170 | 4,190 | 35,000 | 4,190 |
| 1995-05-02 | 4,240 | 4,240 | 4,240 | 4,240 | 7,000 | 4,240 |
| 1995-05-01 | 4,040 | 4,040 | 4,040 | 4,040 | 1,000 | 4,040 |
| 1995-04-28 | 4,150 | 4,150 | 4,140 | 4,140 | 8,000 | 4,140 |
| 1995-04-27 | 4,180 | 4,180 | 4,130 | 4,150 | 17,000 | 4,150 |
| 1995-04-26 | 4,230 | 4,230 | 4,200 | 4,200 | 6,000 | 4,200 |
| 1995-04-25 | 4,330 | 4,330 | 4,240 | 4,320 | 26,000 | 4,320 |
| 1995-04-24 | 4,340 | 4,340 | 4,340 | 4,340 | 2,000 | 4,340 |
| 1995-04-21 | 4,240 | 4,300 | 4,240 | 4,290 | 11,000 | 4,290 |
| 1995-04-20 | 4,250 | 4,300 | 4,200 | 4,250 | 29,000 | 4,250 |
| 1995-04-19 | 4,210 | 4,290 | 4,210 | 4,260 | 10,000 | 4,260 |
| 1995-04-18 | 4,400 | 4,400 | 4,350 | 4,350 | 10,000 | 4,350 |
| 1995-04-17 | 4,400 | 4,400 | 4,400 | 4,400 | 15,000 | 4,400 |
| 1995-04-14 | 4,400 | 4,400 | 4,350 | 4,400 | 99,000 | 4,400 |
| 1995-04-13 | 4,320 | 4,350 | 4,310 | 4,350 | 86,000 | 4,350 |
| 1995-04-12 | 4,250 | 4,310 | 4,200 | 4,270 | 106,000 | 4,270 |
| 1995-04-11 | 4,170 | 4,220 | 4,170 | 4,200 | 87,000 | 4,200 |
| 1995-04-10 | 4,110 | 4,160 | 4,100 | 4,160 | 14,000 | 4,160 |
| 1995-04-07 | 4,090 | 4,090 | 4,050 | 4,080 | 49,000 | 4,080 |
| 1995-04-06 | 4,030 | 4,050 | 4,030 | 4,040 | 10,000 | 4,040 |
| 1995-04-05 | 3,900 | 4,030 | 3,900 | 4,030 | 19,000 | 4,030 |
| 1995-04-04 | 3,910 | 3,990 | 3,900 | 3,950 | 21,000 | 3,950 |
| 1995-04-03 | 4,100 | 4,100 | 3,950 | 3,950 | 25,000 | 3,950 |
| 1995-03-31 | 4,290 | 4,290 | 4,200 | 4,200 | 15,000 | 4,200 |
| 1995-03-30 | 4,100 | 4,100 | 4,050 | 4,100 | 17,000 | 4,100 |
| 1995-03-29 | 4,130 | 4,130 | 3,980 | 4,050 | 70,000 | 4,050 |
| 1995-03-28 | 3,810 | 3,930 | 3,810 | 3,930 | 21,000 | 3,930 |
| 1995-03-27 | 3,810 | 3,820 | 3,800 | 3,820 | 8,000 | 3,820 |
| 1995-03-24 | 3,800 | 3,810 | 3,770 | 3,780 | 38,000 | 3,780 |
| 1995-03-23 | 3,900 | 3,900 | 3,800 | 3,800 | 28,000 | 3,800 |
| 1995-03-22 | 3,920 | 3,930 | 3,900 | 3,920 | 24,000 | 3,920 |
| 1995-03-20 | 4,000 | 4,000 | 3,920 | 3,920 | 12,000 | 3,920 |
| 1995-03-17 | 4,010 | 4,010 | 3,950 | 3,950 | 69,000 | 3,950 |
| 1995-03-16 | 4,000 | 4,000 | 3,990 | 3,990 | 8,000 | 3,990 |
| 1995-03-15 | 3,960 | 4,010 | 3,960 | 3,980 | 25,000 | 3,980 |
| 1995-03-14 | 4,050 | 4,050 | 3,980 | 3,980 | 32,000 | 3,980 |
| 1995-03-13 | 4,030 | 4,030 | 3,980 | 4,000 | 17,000 | 4,000 |
| 1995-03-10 | 4,050 | 4,050 | 4,040 | 4,040 | 22,000 | 4,040 |
| 1995-03-09 | 4,000 | 4,090 | 4,000 | 4,040 | 38,000 | 4,040 |
| 1995-03-08 | 4,110 | 4,110 | 4,000 | 4,000 | 56,000 | 4,000 |
| 1995-03-07 | 4,180 | 4,180 | 4,100 | 4,110 | 13,000 | 4,110 |
| 1995-03-06 | 4,090 | 4,200 | 4,050 | 4,200 | 26,000 | 4,200 |
| 1995-03-03 | 3,990 | 4,100 | 3,990 | 4,100 | 21,000 | 4,100 |
| 1995-03-02 | 4,100 | 4,150 | 4,010 | 4,080 | 75,000 | 4,080 |
| 1995-03-01 | 3,970 | 4,050 | 3,970 | 4,050 | 25,000 | 4,050 |
| 1995-02-28 | 4,020 | 4,020 | 3,970 | 3,970 | 24,000 | 3,970 |
| 1995-02-27 | 3,950 | 3,950 | 3,850 | 3,920 | 13,000 | 3,920 |
| 1995-02-24 | 4,050 | 4,050 | 4,010 | 4,050 | 15,000 | 4,050 |
| 1995-02-23 | 4,120 | 4,120 | 4,010 | 4,050 | 37,000 | 4,050 |
| 1995-02-22 | 3,950 | 4,110 | 3,950 | 4,110 | 54,000 | 4,110 |
| 1995-02-21 | 3,860 | 3,950 | 3,860 | 3,950 | 69,000 | 3,950 |
| 1995-02-20 | 3,860 | 3,890 | 3,850 | 3,860 | 61,000 | 3,860 |
| 1995-02-17 | 3,830 | 3,900 | 3,790 | 3,830 | 97,000 | 3,830 |
| 1995-02-16 | 3,900 | 3,900 | 3,850 | 3,850 | 12,000 | 3,850 |
| 1995-02-15 | 4,020 | 4,020 | 3,950 | 3,950 | 19,000 | 3,950 |
| 1995-02-14 | 4,100 | 4,110 | 4,050 | 4,050 | 60,000 | 4,050 |
| 1995-02-13 | 4,050 | 4,170 | 4,050 | 4,110 | 26,000 | 4,110 |
| 1995-02-10 | 4,040 | 4,040 | 4,000 | 4,040 | 26,000 | 4,040 |
| 1995-02-09 | 4,000 | 4,020 | 3,950 | 4,020 | 75,000 | 4,020 |
| 1995-02-08 | 4,220 | 4,220 | 3,970 | 4,050 | 41,000 | 4,050 |
| 1995-02-07 | 4,440 | 4,440 | 4,260 | 4,260 | 605,000 | 4,260 |
| 1995-02-06 | 4,460 | 4,470 | 4,360 | 4,400 | 50,000 | 4,400 |
| 1995-02-03 | 4,490 | 4,490 | 4,450 | 4,470 | 14,000 | 4,470 |
| 1995-02-02 | 4,490 | 4,490 | 4,490 | 4,490 | 11,000 | 4,490 |
| 1995-02-01 | 4,590 | 4,590 | 4,500 | 4,500 | 36,000 | 4,500 |
| 1995-01-31 | 4,600 | 4,600 | 4,590 | 4,600 | 586,000 | 4,600 |
| 1995-01-30 | 4,600 | 4,600 | 4,600 | 4,600 | 2,000 | 4,600 |
| 1995-01-27 | 4,650 | 4,650 | 4,600 | 4,600 | 13,000 | 4,600 |
| 1995-01-26 | 4,700 | 4,730 | 4,700 | 4,700 | 27,000 | 4,700 |
| 1995-01-25 | 4,660 | 4,680 | 4,650 | 4,670 | 20,000 | 4,670 |
| 1995-01-24 | 4,650 | 4,750 | 4,650 | 4,660 | 36,000 | 4,660 |
| 1995-01-23 | 4,800 | 4,800 | 4,700 | 4,700 | 25,000 | 4,700 |
| 1995-01-20 | 4,960 | 4,960 | 4,850 | 4,850 | 55,000 | 4,850 |
| 1995-01-19 | 5,000 | 5,000 | 4,990 | 4,990 | 38,000 | 4,990 |
| 1995-01-18 | 5,090 | 5,100 | 5,010 | 5,100 | 9,000 | 5,100 |
| 1995-01-17 | 5,020 | 5,020 | 4,900 | 4,970 | 16,000 | 4,970 |
| 1995-01-13 | 5,150 | 5,150 | 5,120 | 5,120 | 16,000 | 5,120 |
| 1995-01-12 | 5,210 | 5,210 | 5,200 | 5,200 | 8,000 | 5,200 |
| 1995-01-11 | 5,210 | 5,220 | 5,200 | 5,210 | 5,000 | 5,210 |
| 1995-01-10 | 5,260 | 5,260 | 5,200 | 5,200 | 2,000 | 5,200 |
| 1995-01-09 | 5,260 | 5,270 | 5,260 | 5,270 | 5,000 | 5,270 |
| 1995-01-06 | 5,280 | 5,280 | 5,260 | 5,260 | 12,000 | 5,260 |
| 1995-01-05 | 5,390 | 5,390 | 5,290 | 5,290 | 12,000 | 5,290 |
| 1995-01-04 | 5,350 | 5,350 | 5,340 | 5,340 | 4,000 | 5,340 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1985-06-17]1株→1.5株
