7937 (株)ツツミ 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 | 5,190 | 5,200 | 5,120 | 5,170 | 28,600 | 5,170 |
| 1995-12-28 | 5,200 | 5,240 | 5,110 | 5,110 | 74,000 | 5,110 |
| 1995-12-27 | 5,130 | 5,200 | 5,110 | 5,190 | 109,400 | 5,190 |
| 1995-12-26 | 5,100 | 5,140 | 5,080 | 5,130 | 80,400 | 5,130 |
| 1995-12-25 | 5,150 | 5,150 | 5,060 | 5,110 | 103,500 | 5,110 |
| 1995-12-22 | 5,030 | 5,100 | 5,030 | 5,050 | 116,800 | 5,050 |
| 1995-12-21 | 4,990 | 5,030 | 4,960 | 5,030 | 70,400 | 5,030 |
| 1995-12-20 | 5,020 | 5,020 | 4,960 | 4,990 | 71,600 | 4,990 |
| 1995-12-19 | 5,010 | 5,020 | 4,910 | 5,020 | 64,000 | 5,020 |
| 1995-12-18 | 4,880 | 5,010 | 4,880 | 5,010 | 121,300 | 5,010 |
| 1995-12-15 | 5,240 | 5,240 | 5,150 | 5,180 | 18,100 | 5,180 |
| 1995-12-14 | 5,180 | 5,200 | 5,140 | 5,180 | 28,100 | 5,180 |
| 1995-12-13 | 5,200 | 5,230 | 5,200 | 5,200 | 15,000 | 5,200 |
| 1995-12-12 | 5,300 | 5,300 | 5,200 | 5,210 | 12,200 | 5,210 |
| 1995-12-11 | 5,290 | 5,290 | 5,210 | 5,290 | 13,900 | 5,290 |
| 1995-12-08 | 5,250 | 5,340 | 5,250 | 5,300 | 6,700 | 5,300 |
| 1995-12-07 | 5,260 | 5,300 | 5,210 | 5,300 | 13,700 | 5,300 |
| 1995-12-06 | 5,360 | 5,360 | 5,190 | 5,260 | 71,600 | 5,260 |
| 1995-12-05 | 5,300 | 5,400 | 5,300 | 5,360 | 18,500 | 5,360 |
| 1995-12-04 | 5,180 | 5,300 | 5,170 | 5,290 | 25,800 | 5,290 |
| 1995-12-01 | 5,100 | 5,170 | 5,100 | 5,170 | 17,800 | 5,170 |
| 1995-11-30 | 5,070 | 5,120 | 5,070 | 5,110 | 18,900 | 5,110 |
| 1995-11-29 | 5,100 | 5,150 | 5,100 | 5,100 | 4,100 | 5,100 |
| 1995-11-28 | 5,110 | 5,110 | 5,060 | 5,060 | 4,800 | 5,060 |
| 1995-11-27 | 5,100 | 5,150 | 5,100 | 5,110 | 600 | 5,110 |
| 1995-11-24 | 5,080 | 5,080 | 5,020 | 5,080 | 27,100 | 5,080 |
| 1995-11-22 | 5,270 | 5,300 | 5,170 | 5,270 | 11,800 | 5,270 |
| 1995-11-21 | 5,490 | 5,490 | 5,350 | 5,370 | 9,300 | 5,370 |
| 1995-11-20 | 5,200 | 5,450 | 5,190 | 5,450 | 17,600 | 5,450 |
| 1995-11-17 | 5,100 | 5,200 | 5,100 | 5,200 | 38,400 | 5,200 |
| 1995-11-16 | 5,150 | 5,150 | 5,100 | 5,100 | 3,500 | 5,100 |
| 1995-11-15 | 5,100 | 5,150 | 5,050 | 5,150 | 7,700 | 5,150 |
| 1995-11-14 | 5,050 | 5,200 | 5,050 | 5,120 | 4,600 | 5,120 |
| 1995-11-13 | 5,110 | 5,120 | 5,100 | 5,100 | 1,600 | 5,100 |
| 1995-11-10 | 5,100 | 5,150 | 5,100 | 5,100 | 5,400 | 5,100 |
| 1995-11-09 | 5,200 | 5,250 | 5,150 | 5,150 | 2,000 | 5,150 |
| 1995-11-08 | 5,200 | 5,200 | 5,150 | 5,150 | 7,300 | 5,150 |
| 1995-11-07 | 5,100 | 5,300 | 5,060 | 5,200 | 38,600 | 5,200 |
| 1995-11-06 | 5,030 | 5,100 | 5,030 | 5,080 | 5,400 | 5,080 |
| 1995-11-02 | 5,140 | 5,150 | 5,130 | 5,130 | 6,900 | 5,130 |
| 1995-11-01 | 5,050 | 5,140 | 5,050 | 5,140 | 20,500 | 5,140 |
| 1995-10-31 | 5,010 | 5,050 | 5,010 | 5,050 | 6,100 | 5,050 |
| 1995-10-30 | 5,100 | 5,100 | 5,000 | 5,010 | 4,500 | 5,010 |
| 1995-10-27 | 5,000 | 5,100 | 4,960 | 5,010 | 34,800 | 5,010 |
| 1995-10-26 | 4,990 | 5,100 | 4,950 | 5,030 | 6,600 | 5,030 |
| 1995-10-25 | 4,970 | 5,000 | 4,970 | 5,000 | 34,100 | 5,000 |
| 1995-10-24 | 4,910 | 5,000 | 4,900 | 5,000 | 4,500 | 5,000 |
| 1995-10-23 | 4,860 | 4,910 | 4,860 | 4,900 | 13,600 | 4,900 |
| 1995-10-20 | 4,890 | 4,890 | 4,790 | 4,810 | 5,100 | 4,810 |
| 1995-10-19 | 4,850 | 4,880 | 4,820 | 4,840 | 6,700 | 4,840 |
| 1995-10-18 | 4,870 | 4,880 | 4,840 | 4,840 | 13,600 | 4,840 |
| 1995-10-17 | 4,830 | 4,880 | 4,830 | 4,870 | 3,200 | 4,870 |
| 1995-10-16 | 4,850 | 4,850 | 4,810 | 4,830 | 1,200 | 4,830 |
| 1995-10-13 | 4,800 | 4,890 | 4,760 | 4,800 | 2,400 | 4,800 |
| 1995-10-12 | 4,760 | 4,800 | 4,760 | 4,760 | 9,400 | 4,760 |
| 1995-10-11 | 4,850 | 4,900 | 4,760 | 4,760 | 1,900 | 4,760 |
| 1995-10-09 | 4,790 | 4,800 | 4,750 | 4,750 | 2,900 | 4,750 |
| 1995-10-06 | 4,950 | 4,950 | 4,730 | 4,790 | 13,100 | 4,790 |
| 1995-10-05 | 4,750 | 4,950 | 4,750 | 4,900 | 21,400 | 4,900 |
| 1995-10-04 | 4,660 | 4,680 | 4,640 | 4,680 | 8,900 | 4,680 |
| 1995-10-03 | 4,700 | 4,700 | 4,600 | 4,660 | 16,000 | 4,660 |
| 1995-10-02 | 4,660 | 4,660 | 4,600 | 4,650 | 8,700 | 4,650 |
| 1995-09-29 | 4,620 | 4,660 | 4,620 | 4,660 | 9,500 | 4,660 |
| 1995-09-28 | 4,590 | 4,650 | 4,590 | 4,650 | 2,800 | 4,650 |
| 1995-09-27 | 4,600 | 4,650 | 4,580 | 4,590 | 10,600 | 4,590 |
| 1995-09-26 | 4,690 | 4,700 | 4,650 | 4,650 | 8,200 | 4,650 |
| 1995-09-25 | 4,700 | 4,720 | 4,650 | 4,700 | 5,400 | 4,700 |
| 1995-09-22 | 4,620 | 4,660 | 4,620 | 4,660 | 14,100 | 4,660 |
| 1995-09-21 | 4,690 | 4,720 | 4,660 | 4,700 | 13,800 | 4,700 |
| 1995-09-20 | 4,700 | 4,750 | 4,630 | 4,660 | 11,000 | 4,660 |
| 1995-09-19 | 4,650 | 4,750 | 4,610 | 4,610 | 10,900 | 4,610 |
| 1995-09-18 | 4,510 | 4,600 | 4,510 | 4,600 | 7,900 | 4,600 |
| 1995-09-14 | 4,500 | 4,500 | 4,330 | 4,460 | 7,300 | 4,460 |
| 1995-09-13 | 4,500 | 4,500 | 4,450 | 4,450 | 40,000 | 4,450 |
| 1995-09-12 | 4,520 | 4,520 | 4,460 | 4,460 | 10,000 | 4,460 |
| 1995-09-11 | 4,530 | 4,570 | 4,520 | 4,520 | 17,100 | 4,520 |
| 1995-09-08 | 4,510 | 4,550 | 4,500 | 4,510 | 17,700 | 4,510 |
| 1995-09-07 | 4,560 | 4,580 | 4,500 | 4,560 | 34,800 | 4,560 |
| 1995-09-06 | 4,550 | 4,550 | 4,500 | 4,520 | 34,700 | 4,520 |
| 1995-09-05 | 4,610 | 4,610 | 4,500 | 4,500 | 19,600 | 4,500 |
| 1995-09-04 | 4,570 | 4,580 | 4,500 | 4,580 | 22,300 | 4,580 |
| 1995-09-01 | 4,500 | 4,570 | 4,500 | 4,570 | 10,600 | 4,570 |
| 1995-08-31 | 4,650 | 4,680 | 4,550 | 4,550 | 15,700 | 4,550 |
| 1995-08-30 | 4,870 | 4,890 | 4,700 | 4,700 | 26,300 | 4,700 |
| 1995-08-29 | 4,900 | 4,900 | 4,820 | 4,870 | 15,600 | 4,870 |
| 1995-08-28 | 4,950 | 4,950 | 4,900 | 4,950 | 15,400 | 4,950 |
| 1995-08-25 | 5,010 | 5,010 | 4,940 | 4,940 | 8,000 | 4,940 |
| 1995-08-24 | 5,000 | 5,010 | 4,950 | 5,000 | 6,100 | 5,000 |
| 1995-08-23 | 5,090 | 5,100 | 5,000 | 5,060 | 13,100 | 5,060 |
| 1995-08-22 | 5,000 | 5,100 | 5,000 | 5,100 | 4,400 | 5,100 |
| 1995-08-21 | 5,180 | 5,180 | 5,000 | 5,050 | 25,600 | 5,050 |
| 1995-08-18 | 5,250 | 5,250 | 5,210 | 5,240 | 32,200 | 5,240 |
| 1995-08-17 | 5,200 | 5,300 | 5,180 | 5,300 | 20,700 | 5,300 |
| 1995-08-16 | 5,260 | 5,400 | 5,180 | 5,300 | 24,900 | 5,300 |
| 1995-08-15 | 5,090 | 5,160 | 5,000 | 5,160 | 28,700 | 5,160 |
| 1995-08-14 | 4,950 | 5,100 | 4,950 | 5,090 | 14,500 | 5,090 |
| 1995-08-11 | 5,000 | 5,000 | 4,850 | 4,930 | 18,000 | 4,930 |
| 1995-08-10 | 4,980 | 4,980 | 4,950 | 4,970 | 2,300 | 4,970 |
| 1995-08-09 | 5,050 | 5,050 | 4,900 | 4,990 | 13,800 | 4,990 |
| 1995-08-08 | 5,010 | 5,050 | 5,010 | 5,050 | 2,500 | 5,050 |
| 1995-08-07 | 5,000 | 5,010 | 4,850 | 5,010 | 3,900 | 5,010 |
| 1995-08-04 | 5,170 | 5,170 | 4,970 | 5,000 | 10,700 | 5,000 |
| 1995-08-03 | 4,850 | 5,200 | 4,850 | 5,170 | 29,100 | 5,170 |
| 1995-08-02 | 4,800 | 4,800 | 4,760 | 4,800 | 11,600 | 4,800 |
| 1995-08-01 | 4,800 | 4,800 | 4,770 | 4,800 | 14,700 | 4,800 |
| 1995-07-31 | 4,750 | 4,800 | 4,750 | 4,800 | 16,800 | 4,800 |
| 1995-07-28 | 4,700 | 4,750 | 4,680 | 4,710 | 8,400 | 4,710 |
| 1995-07-27 | 4,820 | 4,820 | 4,670 | 4,670 | 27,100 | 4,670 |
| 1995-07-26 | 4,800 | 4,820 | 4,670 | 4,820 | 11,800 | 4,820 |
| 1995-07-25 | 4,800 | 4,850 | 4,800 | 4,840 | 10,900 | 4,840 |
| 1995-07-24 | 4,900 | 5,000 | 4,800 | 4,800 | 4,000 | 4,800 |
| 1995-07-21 | 4,900 | 4,950 | 4,860 | 4,930 | 13,100 | 4,930 |
| 1995-07-20 | 4,950 | 4,950 | 4,800 | 4,870 | 15,800 | 4,870 |
| 1995-07-19 | 5,100 | 5,100 | 4,930 | 5,060 | 29,500 | 5,060 |
| 1995-07-18 | 5,210 | 5,250 | 5,120 | 5,170 | 28,000 | 5,170 |
| 1995-07-17 | 4,850 | 5,200 | 4,850 | 5,170 | 30,800 | 5,170 |
| 1995-07-14 | 4,700 | 4,700 | 4,600 | 4,700 | 20,400 | 4,700 |
| 1995-07-13 | 4,550 | 4,700 | 4,550 | 4,650 | 11,700 | 4,650 |
| 1995-07-12 | 4,110 | 4,550 | 4,110 | 4,550 | 25,300 | 4,550 |
| 1995-07-11 | 4,030 | 4,130 | 4,030 | 4,100 | 4,300 | 4,100 |
| 1995-07-10 | 4,030 | 4,050 | 3,980 | 3,980 | 29,300 | 3,980 |
| 1995-07-07 | 3,900 | 4,000 | 3,900 | 3,980 | 24,100 | 3,980 |
| 1995-07-06 | 3,890 | 3,940 | 3,850 | 3,880 | 8,100 | 3,880 |
| 1995-07-05 | 3,760 | 3,850 | 3,730 | 3,750 | 27,000 | 3,750 |
| 1995-07-04 | 3,750 | 3,760 | 3,650 | 3,650 | 8,200 | 3,650 |
| 1995-07-03 | 3,760 | 3,760 | 3,680 | 3,690 | 4,700 | 3,690 |
| 1995-06-30 | 4,100 | 4,100 | 3,860 | 3,860 | 24,500 | 3,860 |
| 1995-06-29 | 4,110 | 4,350 | 4,050 | 4,100 | 11,800 | 4,100 |
| 1995-06-28 | 3,700 | 4,100 | 3,700 | 4,100 | 6,700 | 4,100 |
| 1995-06-27 | 3,820 | 3,880 | 3,700 | 3,700 | 11,000 | 3,700 |
| 1995-06-26 | 3,480 | 3,720 | 3,480 | 3,670 | 26,100 | 3,670 |
| 1995-06-23 | 3,300 | 3,490 | 3,300 | 3,450 | 48,400 | 3,450 |
| 1995-06-22 | 3,280 | 3,320 | 3,270 | 3,300 | 14,100 | 3,300 |
| 1995-06-21 | 3,290 | 3,340 | 3,270 | 3,270 | 21,000 | 3,270 |
| 1995-06-20 | 3,290 | 3,350 | 3,290 | 3,290 | 3,900 | 3,290 |
| 1995-06-19 | 3,350 | 3,350 | 3,300 | 3,340 | 9,100 | 3,340 |
| 1995-06-16 | 3,320 | 3,380 | 3,320 | 3,360 | 25,100 | 3,360 |
| 1995-06-15 | 3,300 | 3,300 | 3,250 | 3,300 | 18,000 | 3,300 |
| 1995-06-14 | 3,300 | 3,310 | 3,300 | 3,300 | 6,000 | 3,300 |
| 1995-06-13 | 3,300 | 3,300 | 3,150 | 3,300 | 13,700 | 3,300 |
| 1995-06-12 | 3,470 | 3,500 | 3,370 | 3,370 | 900 | 3,370 |
| 1995-06-09 | 3,500 | 3,600 | 3,450 | 3,520 | 4,500 | 3,520 |
| 1995-06-08 | 3,600 | 3,640 | 3,590 | 3,600 | 14,900 | 3,600 |
| 1995-06-07 | 3,560 | 3,600 | 3,540 | 3,580 | 23,300 | 3,580 |
| 1995-06-06 | 3,650 | 3,650 | 3,550 | 3,560 | 9,100 | 3,560 |
| 1995-06-05 | 3,700 | 3,700 | 3,650 | 3,650 | 2,500 | 3,650 |
| 1995-06-02 | 3,700 | 3,730 | 3,700 | 3,700 | 10,100 | 3,700 |
| 1995-06-01 | 3,700 | 3,700 | 3,680 | 3,700 | 7,100 | 3,700 |
| 1995-05-31 | 3,700 | 3,710 | 3,680 | 3,680 | 31,500 | 3,680 |
| 1995-05-30 | 3,810 | 3,810 | 3,650 | 3,690 | 11,300 | 3,690 |
| 1995-05-29 | 3,980 | 3,980 | 3,800 | 3,830 | 7,400 | 3,830 |
| 1995-05-26 | 4,000 | 4,000 | 3,910 | 3,990 | 5,200 | 3,990 |
| 1995-05-25 | 4,030 | 4,100 | 4,000 | 4,000 | 7,200 | 4,000 |
| 1995-05-24 | 4,040 | 4,040 | 4,010 | 4,020 | 19,000 | 4,020 |
| 1995-05-23 | 4,260 | 4,300 | 3,990 | 4,030 | 4,000 | 4,030 |
| 1995-05-22 | 4,350 | 4,350 | 4,280 | 4,310 | 3,400 | 4,310 |
| 1995-05-19 | 4,400 | 4,400 | 4,300 | 4,350 | 9,800 | 4,350 |
| 1995-05-18 | 4,500 | 4,500 | 4,400 | 4,400 | 4,700 | 4,400 |
| 1995-05-17 | 4,580 | 4,580 | 4,390 | 4,450 | 4,200 | 4,450 |
| 1995-05-16 | 4,700 | 4,700 | 4,550 | 4,550 | 3,200 | 4,550 |
| 1995-05-15 | 4,740 | 4,740 | 4,640 | 4,700 | 3,200 | 4,700 |
| 1995-05-12 | 4,800 | 4,800 | 4,710 | 4,710 | 1,300 | 4,710 |
| 1995-05-11 | 4,850 | 4,850 | 4,720 | 4,850 | 32,700 | 4,850 |
| 1995-05-10 | 4,900 | 4,900 | 4,800 | 4,800 | 3,000 | 4,800 |
| 1995-05-09 | 4,950 | 4,950 | 4,900 | 4,900 | 1,700 | 4,900 |
| 1995-05-08 | 4,990 | 5,000 | 4,990 | 5,000 | 1,500 | 5,000 |
| 1995-05-02 | 5,100 | 5,100 | 5,010 | 5,090 | 20,400 | 5,090 |
| 1995-05-01 | 5,150 | 5,150 | 5,100 | 5,100 | 3,000 | 5,100 |
| 1995-04-28 | 5,110 | 5,110 | 5,030 | 5,110 | 4,700 | 5,110 |
| 1995-04-27 | 5,110 | 5,110 | 5,030 | 5,040 | 1,700 | 5,040 |
| 1995-04-26 | 5,130 | 5,150 | 5,110 | 5,110 | 24,900 | 5,110 |
| 1995-04-25 | 5,170 | 5,170 | 5,130 | 5,150 | 8,000 | 5,150 |
| 1995-04-24 | 5,170 | 5,170 | 5,170 | 5,170 | 1,200 | 5,170 |
| 1995-04-21 | 5,250 | 5,250 | 5,200 | 5,200 | 2,100 | 5,200 |
| 1995-04-20 | 5,200 | 5,200 | 5,170 | 5,170 | 6,700 | 5,170 |
| 1995-04-19 | 5,170 | 5,170 | 5,160 | 5,170 | 7,000 | 5,170 |
| 1995-04-18 | 5,130 | 5,150 | 5,130 | 5,150 | 5,700 | 5,150 |
| 1995-04-17 | 5,180 | 5,200 | 5,130 | 5,200 | 7,000 | 5,200 |
| 1995-04-14 | 5,200 | 5,200 | 5,200 | 5,200 | 10,300 | 5,200 |
| 1995-04-13 | 5,230 | 5,230 | 5,180 | 5,200 | 4,000 | 5,200 |
| 1995-04-12 | 5,260 | 5,260 | 5,200 | 5,200 | 1,400 | 5,200 |
| 1995-04-11 | 5,230 | 5,250 | 5,230 | 5,250 | 3,800 | 5,250 |
| 1995-04-10 | 5,230 | 5,250 | 5,130 | 5,250 | 2,300 | 5,250 |
| 1995-04-07 | 5,130 | 5,230 | 5,130 | 5,230 | 4,600 | 5,230 |
| 1995-04-06 | 5,190 | 5,190 | 5,130 | 5,130 | 1,300 | 5,130 |
| 1995-04-05 | 5,130 | 5,190 | 5,110 | 5,190 | 5,200 | 5,190 |
| 1995-04-04 | 5,010 | 5,110 | 5,010 | 5,110 | 6,800 | 5,110 |
| 1995-04-03 | 5,300 | 5,300 | 5,110 | 5,300 | 3,100 | 5,300 |
| 1995-03-31 | 5,300 | 5,300 | 5,100 | 5,280 | 3,600 | 5,280 |
| 1995-03-30 | 5,280 | 5,280 | 5,120 | 5,120 | 1,900 | 5,120 |
| 1995-03-29 | 5,230 | 5,280 | 5,200 | 5,210 | 4,800 | 5,210 |
| 1995-03-28 | 4,720 | 5,010 | 4,720 | 5,010 | 4,500 | 5,010 |
| 1995-03-27 | 5,350 | 5,650 | 5,280 | 5,610 | 21,600 | 4,675 |
| 1995-03-24 | 5,300 | 5,300 | 5,200 | 5,300 | 22,100 | 4,416.67 |
| 1995-03-23 | 5,280 | 5,350 | 5,250 | 5,350 | 10,100 | 4,458.33 |
| 1995-03-22 | 5,360 | 5,400 | 5,320 | 5,320 | 3,000 | 4,433.33 |
| 1995-03-20 | 5,340 | 5,450 | 5,330 | 5,370 | 16,400 | 4,475 |
| 1995-03-17 | 5,360 | 5,360 | 5,300 | 5,340 | 7,600 | 4,450 |
| 1995-03-16 | 5,300 | 5,400 | 5,250 | 5,380 | 7,800 | 4,483.33 |
| 1995-03-15 | 4,990 | 5,210 | 4,850 | 5,210 | 34,400 | 4,341.67 |
| 1995-03-14 | 5,200 | 5,250 | 4,990 | 4,990 | 11,500 | 4,158.33 |
| 1995-03-13 | 6,030 | 6,030 | 5,700 | 5,700 | 3,500 | 4,750 |
| 1995-03-10 | 6,090 | 6,100 | 6,000 | 6,050 | 7,100 | 5,041.67 |
| 1995-03-09 | 6,100 | 6,200 | 6,100 | 6,100 | 6,800 | 5,083.33 |
| 1995-03-08 | 6,200 | 6,250 | 6,100 | 6,100 | 4,500 | 5,083.33 |
| 1995-03-07 | 6,400 | 6,400 | 6,300 | 6,300 | 1,200 | 5,250 |
| 1995-03-06 | 6,400 | 6,400 | 6,300 | 6,300 | 4,900 | 5,250 |
| 1995-03-03 | 6,420 | 6,430 | 6,350 | 6,400 | 21,600 | 5,333.33 |
| 1995-03-02 | 6,390 | 6,440 | 6,350 | 6,430 | 4,900 | 5,358.33 |
| 1995-03-01 | 6,490 | 6,490 | 6,350 | 6,400 | 6,300 | 5,333.33 |
| 1995-02-28 | 6,610 | 6,610 | 6,450 | 6,500 | 5,200 | 5,416.67 |
| 1995-02-27 | 6,400 | 6,450 | 6,400 | 6,400 | 3,600 | 5,333.33 |
| 1995-02-24 | 6,700 | 6,710 | 6,680 | 6,710 | 20,400 | 5,591.67 |
| 1995-02-23 | 6,740 | 6,760 | 6,690 | 6,700 | 37,200 | 5,583.33 |
| 1995-02-22 | 6,860 | 6,860 | 6,720 | 6,750 | 10,300 | 5,625 |
| 1995-02-21 | 6,760 | 6,770 | 6,750 | 6,750 | 2,800 | 5,625 |
| 1995-02-20 | 6,810 | 6,810 | 6,760 | 6,770 | 7,800 | 5,641.67 |
| 1995-02-17 | 6,860 | 6,860 | 6,790 | 6,800 | 12,800 | 5,666.67 |
| 1995-02-16 | 6,860 | 6,900 | 6,830 | 6,860 | 6,000 | 5,716.67 |
| 1995-02-15 | 6,860 | 6,860 | 6,860 | 6,860 | 5,000 | 5,716.67 |
| 1995-02-14 | 6,860 | 6,860 | 6,810 | 6,810 | 12,400 | 5,675 |
| 1995-02-13 | 6,900 | 6,900 | 6,800 | 6,860 | 9,200 | 5,716.67 |
| 1995-02-10 | 7,140 | 7,140 | 7,050 | 7,090 | 11,400 | 5,908.33 |
| 1995-02-09 | 7,350 | 7,350 | 7,100 | 7,200 | 4,300 | 6,000 |
| 1995-02-08 | 7,490 | 7,490 | 7,360 | 7,400 | 4,200 | 6,166.67 |
| 1995-02-07 | 7,500 | 7,500 | 7,450 | 7,500 | 2,900 | 6,250 |
| 1995-02-06 | 7,600 | 7,600 | 7,450 | 7,450 | 1,900 | 6,208.33 |
| 1995-02-03 | 7,600 | 7,620 | 7,450 | 7,600 | 3,000 | 6,333.33 |
| 1995-02-02 | 7,650 | 7,660 | 7,620 | 7,650 | 3,500 | 6,375 |
| 1995-02-01 | 7,600 | 7,620 | 7,590 | 7,620 | 9,000 | 6,350 |
| 1995-01-31 | 7,420 | 7,590 | 7,410 | 7,590 | 13,700 | 6,325 |
| 1995-01-30 | 7,610 | 7,650 | 7,600 | 7,620 | 11,500 | 6,350 |
| 1995-01-27 | 7,540 | 7,630 | 7,510 | 7,610 | 16,500 | 6,341.67 |
| 1995-01-26 | 7,600 | 7,610 | 7,530 | 7,540 | 9,200 | 6,283.33 |
| 1995-01-25 | 7,600 | 7,700 | 7,500 | 7,530 | 21,900 | 6,275 |
| 1995-01-24 | 7,600 | 7,650 | 7,500 | 7,500 | 5,000 | 6,250 |
| 1995-01-23 | 7,910 | 7,920 | 7,800 | 7,800 | 7,800 | 6,500 |
| 1995-01-20 | 8,010 | 8,010 | 8,010 | 8,010 | 4,500 | 6,675 |
| 1995-01-19 | 8,630 | 8,630 | 8,410 | 8,410 | 3,700 | 7,008.33 |
| 1995-01-18 | 8,600 | 8,630 | 8,580 | 8,630 | 15,500 | 7,191.67 |
| 1995-01-17 | 8,750 | 8,750 | 8,600 | 8,700 | 3,500 | 7,250 |
| 1995-01-13 | 8,960 | 8,960 | 8,800 | 8,800 | 3,800 | 7,333.33 |
| 1995-01-12 | 8,990 | 9,020 | 8,960 | 8,960 | 14,300 | 7,466.67 |
| 1995-01-11 | 9,000 | 9,000 | 8,900 | 9,000 | 7,600 | 7,500 |
| 1995-01-10 | 9,080 | 9,090 | 9,000 | 9,010 | 2,600 | 7,508.33 |
| 1995-01-09 | 9,110 | 9,130 | 9,100 | 9,120 | 3,900 | 7,600 |
| 1995-01-06 | 9,150 | 9,150 | 9,150 | 9,150 | 5,300 | 7,625 |
| 1995-01-05 | 9,200 | 9,200 | 9,100 | 9,100 | 5,600 | 7,583.33 |
| 1995-01-04 | 9,100 | 9,200 | 9,100 | 9,200 | 2,100 | 7,666.67 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1992-03-26]1株→1.2株
