7974 任天堂(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 | 7,980 | 7,980 | 7,850 | 7,850 | 4,300 | 785 |
| 1995-12-28 | 7,980 | 7,990 | 7,880 | 7,880 | 13,300 | 788 |
| 1995-12-27 | 8,010 | 8,010 | 7,960 | 8,000 | 6,700 | 800 |
| 1995-12-26 | 8,000 | 8,000 | 7,850 | 7,990 | 3,500 | 799 |
| 1995-12-25 | 8,190 | 8,190 | 7,900 | 8,090 | 1,600 | 809 |
| 1995-12-22 | 8,000 | 8,100 | 7,950 | 8,090 | 7,300 | 809 |
| 1995-12-21 | 7,910 | 7,910 | 7,850 | 7,910 | 7,400 | 791 |
| 1995-12-20 | 7,930 | 7,930 | 7,800 | 7,850 | 6,400 | 785 |
| 1995-12-19 | 7,800 | 7,840 | 7,680 | 7,830 | 7,100 | 783 |
| 1995-12-18 | 7,850 | 8,000 | 7,850 | 7,900 | 7,400 | 790 |
| 1995-12-15 | 7,800 | 7,850 | 7,750 | 7,800 | 4,800 | 780 |
| 1995-12-14 | 7,910 | 7,990 | 7,850 | 7,900 | 14,900 | 790 |
| 1995-12-13 | 7,890 | 8,000 | 7,800 | 7,820 | 14,400 | 782 |
| 1995-12-12 | 7,850 | 7,920 | 7,800 | 7,920 | 3,100 | 792 |
| 1995-12-11 | 7,920 | 7,920 | 7,780 | 7,810 | 3,400 | 781 |
| 1995-12-08 | 7,590 | 7,940 | 7,590 | 7,940 | 73,000 | 794 |
| 1995-12-07 | 8,100 | 8,100 | 7,980 | 7,990 | 13,100 | 799 |
| 1995-12-06 | 8,250 | 8,300 | 8,110 | 8,110 | 6,900 | 811 |
| 1995-12-05 | 8,330 | 8,360 | 8,250 | 8,300 | 6,700 | 830 |
| 1995-12-04 | 8,300 | 8,390 | 8,260 | 8,260 | 14,500 | 826 |
| 1995-12-01 | 8,030 | 8,290 | 8,020 | 8,290 | 264,200 | 829 |
| 1995-11-30 | 7,990 | 8,090 | 7,990 | 8,000 | 6,300 | 800 |
| 1995-11-29 | 7,980 | 8,100 | 7,940 | 8,000 | 14,500 | 800 |
| 1995-11-28 | 7,770 | 8,000 | 7,760 | 7,980 | 26,900 | 798 |
| 1995-11-27 | 7,750 | 7,800 | 7,700 | 7,770 | 22,200 | 777 |
| 1995-11-24 | 7,430 | 7,750 | 7,430 | 7,550 | 13,900 | 755 |
| 1995-11-22 | 7,560 | 7,560 | 7,360 | 7,360 | 8,800 | 736 |
| 1995-11-21 | 7,660 | 7,700 | 7,600 | 7,650 | 10,400 | 765 |
| 1995-11-20 | 7,670 | 7,770 | 7,630 | 7,700 | 8,400 | 770 |
| 1995-11-17 | 7,560 | 7,610 | 7,510 | 7,610 | 6,700 | 761 |
| 1995-11-16 | 7,510 | 7,600 | 7,450 | 7,500 | 2,000 | 750 |
| 1995-11-15 | 7,470 | 7,500 | 7,400 | 7,490 | 6,400 | 749 |
| 1995-11-14 | 7,410 | 7,630 | 7,410 | 7,490 | 62,900 | 749 |
| 1995-11-13 | 7,480 | 7,500 | 7,320 | 7,340 | 24,400 | 734 |
| 1995-11-10 | 7,900 | 7,900 | 7,700 | 7,780 | 20,600 | 778 |
| 1995-11-09 | 8,130 | 8,130 | 7,900 | 8,000 | 25,200 | 800 |
| 1995-11-08 | 8,410 | 8,500 | 8,350 | 8,390 | 38,100 | 839 |
| 1995-11-07 | 8,300 | 8,500 | 8,300 | 8,490 | 58,900 | 849 |
| 1995-11-06 | 7,760 | 8,300 | 7,760 | 8,100 | 62,700 | 810 |
| 1995-11-02 | 7,460 | 7,700 | 7,460 | 7,700 | 24,300 | 770 |
| 1995-11-01 | 7,500 | 7,500 | 7,380 | 7,400 | 17,300 | 740 |
| 1995-10-31 | 7,490 | 7,530 | 7,420 | 7,520 | 40,700 | 752 |
| 1995-10-30 | 7,350 | 7,550 | 7,350 | 7,550 | 7,000 | 755 |
| 1995-10-27 | 7,530 | 7,530 | 7,390 | 7,390 | 23,800 | 739 |
| 1995-10-26 | 7,590 | 7,590 | 7,450 | 7,590 | 72,100 | 759 |
| 1995-10-25 | 7,460 | 7,610 | 7,440 | 7,540 | 25,900 | 754 |
| 1995-10-24 | 7,440 | 7,520 | 7,440 | 7,440 | 48,600 | 744 |
| 1995-10-23 | 7,440 | 7,500 | 7,400 | 7,450 | 48,400 | 745 |
| 1995-10-20 | 7,310 | 7,400 | 7,290 | 7,350 | 28,500 | 735 |
| 1995-10-19 | 7,060 | 7,250 | 7,060 | 7,250 | 4,600 | 725 |
| 1995-10-18 | 7,100 | 7,120 | 7,000 | 7,120 | 3,600 | 712 |
| 1995-10-17 | 7,140 | 7,200 | 7,100 | 7,140 | 1,200 | 714 |
| 1995-10-16 | 7,070 | 7,250 | 7,070 | 7,240 | 6,500 | 724 |
| 1995-10-13 | 7,100 | 7,140 | 7,000 | 7,070 | 12,700 | 707 |
| 1995-10-12 | 7,230 | 7,230 | 7,150 | 7,160 | 4,800 | 716 |
| 1995-10-11 | 7,300 | 7,300 | 7,200 | 7,200 | 5,000 | 720 |
| 1995-10-09 | 7,320 | 7,360 | 7,300 | 7,300 | 5,100 | 730 |
| 1995-10-06 | 7,270 | 7,300 | 7,200 | 7,300 | 6,200 | 730 |
| 1995-10-05 | 7,380 | 7,450 | 7,360 | 7,360 | 14,600 | 736 |
| 1995-10-04 | 7,390 | 7,470 | 7,350 | 7,380 | 38,400 | 738 |
| 1995-10-03 | 7,190 | 7,330 | 7,100 | 7,330 | 17,100 | 733 |
| 1995-10-02 | 7,100 | 7,200 | 7,080 | 7,190 | 6,300 | 719 |
| 1995-09-29 | 7,270 | 7,270 | 7,100 | 7,200 | 23,200 | 720 |
| 1995-09-28 | 7,240 | 7,320 | 7,180 | 7,250 | 37,600 | 725 |
| 1995-09-27 | 6,930 | 7,240 | 6,930 | 7,240 | 16,200 | 724 |
| 1995-09-26 | 6,850 | 6,920 | 6,800 | 6,900 | 6,100 | 690 |
| 1995-09-25 | 6,920 | 7,100 | 6,920 | 6,950 | 9,600 | 695 |
| 1995-09-22 | 6,910 | 7,050 | 6,910 | 7,020 | 9,900 | 702 |
| 1995-09-21 | 7,100 | 7,150 | 7,000 | 7,070 | 11,100 | 707 |
| 1995-09-20 | 7,120 | 7,250 | 7,120 | 7,200 | 40,200 | 720 |
| 1995-09-19 | 6,990 | 7,050 | 6,910 | 7,050 | 6,600 | 705 |
| 1995-09-18 | 7,200 | 7,200 | 7,010 | 7,010 | 11,100 | 701 |
| 1995-09-14 | 7,290 | 7,320 | 7,110 | 7,120 | 25,800 | 712 |
| 1995-09-13 | 7,250 | 7,280 | 7,180 | 7,240 | 32,500 | 724 |
| 1995-09-12 | 7,220 | 7,350 | 7,100 | 7,230 | 76,300 | 723 |
| 1995-09-11 | 6,950 | 7,240 | 6,940 | 7,170 | 61,200 | 717 |
| 1995-09-08 | 6,600 | 7,000 | 6,600 | 6,900 | 126,000 | 690 |
| 1995-09-07 | 6,600 | 6,730 | 6,580 | 6,650 | 57,100 | 665 |
| 1995-09-06 | 6,550 | 6,550 | 6,400 | 6,400 | 22,400 | 640 |
| 1995-09-05 | 6,150 | 6,250 | 6,050 | 6,250 | 5,200 | 625 |
| 1995-09-04 | 6,150 | 6,240 | 6,140 | 6,140 | 4,000 | 614 |
| 1995-09-01 | 6,230 | 6,230 | 6,030 | 6,140 | 8,300 | 614 |
| 1995-08-31 | 6,050 | 6,150 | 6,030 | 6,130 | 13,200 | 613 |
| 1995-08-30 | 6,200 | 6,330 | 6,120 | 6,120 | 9,900 | 612 |
| 1995-08-29 | 6,240 | 6,300 | 6,140 | 6,300 | 7,800 | 630 |
| 1995-08-28 | 6,170 | 6,210 | 6,110 | 6,200 | 18,500 | 620 |
| 1995-08-25 | 6,260 | 6,300 | 6,120 | 6,190 | 21,700 | 619 |
| 1995-08-24 | 6,330 | 6,350 | 6,210 | 6,350 | 13,200 | 635 |
| 1995-08-23 | 6,420 | 6,490 | 6,350 | 6,350 | 7,000 | 635 |
| 1995-08-22 | 6,450 | 6,500 | 6,420 | 6,500 | 10,300 | 650 |
| 1995-08-21 | 6,510 | 6,570 | 6,400 | 6,400 | 66,100 | 640 |
| 1995-08-18 | 6,430 | 6,450 | 6,350 | 6,430 | 61,200 | 643 |
| 1995-08-17 | 6,540 | 6,620 | 6,480 | 6,520 | 128,800 | 652 |
| 1995-08-16 | 6,610 | 6,790 | 6,350 | 6,440 | 64,000 | 644 |
| 1995-08-15 | 6,600 | 6,600 | 6,500 | 6,570 | 28,900 | 657 |
| 1995-08-14 | 6,500 | 6,540 | 6,450 | 6,500 | 6,400 | 650 |
| 1995-08-11 | 6,600 | 6,600 | 6,500 | 6,540 | 18,100 | 654 |
| 1995-08-10 | 6,560 | 6,600 | 6,460 | 6,500 | 8,300 | 650 |
| 1995-08-09 | 6,500 | 6,650 | 6,500 | 6,560 | 16,400 | 656 |
| 1995-08-08 | 6,460 | 6,460 | 6,310 | 6,370 | 15,700 | 637 |
| 1995-08-07 | 6,540 | 6,540 | 6,460 | 6,480 | 19,100 | 648 |
| 1995-08-04 | 6,450 | 6,690 | 6,400 | 6,440 | 68,500 | 644 |
| 1995-08-03 | 6,100 | 6,640 | 6,100 | 6,390 | 92,300 | 639 |
| 1995-08-02 | 5,850 | 6,020 | 5,850 | 6,000 | 42,800 | 600 |
| 1995-08-01 | 5,770 | 5,880 | 5,770 | 5,800 | 8,200 | 580 |
| 1995-07-31 | 5,770 | 5,850 | 5,740 | 5,750 | 4,800 | 575 |
| 1995-07-28 | 5,780 | 5,780 | 5,650 | 5,740 | 6,300 | 574 |
| 1995-07-27 | 5,760 | 5,860 | 5,760 | 5,800 | 22,000 | 580 |
| 1995-07-26 | 5,720 | 5,760 | 5,650 | 5,650 | 17,400 | 565 |
| 1995-07-25 | 5,920 | 5,920 | 5,610 | 5,610 | 13,400 | 561 |
| 1995-07-24 | 5,860 | 5,980 | 5,700 | 5,970 | 29,800 | 597 |
| 1995-07-21 | 5,600 | 5,950 | 5,560 | 5,800 | 49,300 | 580 |
| 1995-07-20 | 5,330 | 5,550 | 5,330 | 5,550 | 17,900 | 555 |
| 1995-07-19 | 5,370 | 5,490 | 5,370 | 5,430 | 10,500 | 543 |
| 1995-07-18 | 5,400 | 5,430 | 5,320 | 5,320 | 8,700 | 532 |
| 1995-07-17 | 5,350 | 5,390 | 5,300 | 5,390 | 7,700 | 539 |
| 1995-07-14 | 5,340 | 5,340 | 5,240 | 5,260 | 2,100 | 526 |
| 1995-07-13 | 5,310 | 5,350 | 5,260 | 5,300 | 3,900 | 530 |
| 1995-07-12 | 5,300 | 5,420 | 5,300 | 5,350 | 17,100 | 535 |
| 1995-07-11 | 5,300 | 5,300 | 5,170 | 5,290 | 2,300 | 529 |
| 1995-07-10 | 5,360 | 5,370 | 5,280 | 5,300 | 17,500 | 530 |
| 1995-07-07 | 5,150 | 5,250 | 5,050 | 5,160 | 32,800 | 516 |
| 1995-07-06 | 4,930 | 5,150 | 4,900 | 5,150 | 3,700 | 515 |
| 1995-07-05 | 4,880 | 4,980 | 4,880 | 4,980 | 2,300 | 498 |
| 1995-07-04 | 4,990 | 5,000 | 4,870 | 4,880 | 3,300 | 488 |
| 1995-07-03 | 4,850 | 5,000 | 4,850 | 5,000 | 3,100 | 500 |
| 1995-06-30 | 4,770 | 4,880 | 4,770 | 4,880 | 6,100 | 488 |
| 1995-06-29 | 4,770 | 4,850 | 4,760 | 4,760 | 24,600 | 476 |
| 1995-06-28 | 4,720 | 4,790 | 4,710 | 4,790 | 5,700 | 479 |
| 1995-06-27 | 4,760 | 4,800 | 4,760 | 4,770 | 3,900 | 477 |
| 1995-06-26 | 4,900 | 4,900 | 4,780 | 4,780 | 8,400 | 478 |
| 1995-06-23 | 4,990 | 4,990 | 4,810 | 4,850 | 7,500 | 485 |
| 1995-06-22 | 4,860 | 5,000 | 4,860 | 4,950 | 25,500 | 495 |
| 1995-06-21 | 4,840 | 4,870 | 4,810 | 4,810 | 12,400 | 481 |
| 1995-06-20 | 4,830 | 4,940 | 4,810 | 4,830 | 12,900 | 483 |
| 1995-06-19 | 4,590 | 4,820 | 4,550 | 4,780 | 9,800 | 478 |
| 1995-06-16 | 4,650 | 4,680 | 4,550 | 4,600 | 10,700 | 460 |
| 1995-06-15 | 4,500 | 4,600 | 4,500 | 4,600 | 34,800 | 460 |
| 1995-06-14 | 4,610 | 4,800 | 4,610 | 4,800 | 42,200 | 480 |
| 1995-06-13 | 4,630 | 4,700 | 4,590 | 4,590 | 12,400 | 459 |
| 1995-06-12 | 4,770 | 4,770 | 4,650 | 4,680 | 18,600 | 468 |
| 1995-06-09 | 4,900 | 4,920 | 4,800 | 4,810 | 36,000 | 481 |
| 1995-06-08 | 5,090 | 5,090 | 4,950 | 4,950 | 13,700 | 495 |
| 1995-06-07 | 5,110 | 5,110 | 5,020 | 5,070 | 7,200 | 507 |
| 1995-06-06 | 5,110 | 5,180 | 5,110 | 5,120 | 2,500 | 512 |
| 1995-06-05 | 5,060 | 5,120 | 5,060 | 5,120 | 5,300 | 512 |
| 1995-06-02 | 5,100 | 5,140 | 5,070 | 5,090 | 11,000 | 509 |
| 1995-06-01 | 5,150 | 5,150 | 5,050 | 5,140 | 11,600 | 514 |
| 1995-05-31 | 5,110 | 5,110 | 5,070 | 5,090 | 7,100 | 509 |
| 1995-05-30 | 5,210 | 5,230 | 5,190 | 5,210 | 17,800 | 521 |
| 1995-05-29 | 5,150 | 5,250 | 5,150 | 5,230 | 11,300 | 523 |
| 1995-05-26 | 5,080 | 5,230 | 5,080 | 5,190 | 8,400 | 519 |
| 1995-05-25 | 5,250 | 5,250 | 5,130 | 5,130 | 12,100 | 513 |
| 1995-05-24 | 5,110 | 5,230 | 5,100 | 5,200 | 6,100 | 520 |
| 1995-05-23 | 5,200 | 5,200 | 5,100 | 5,100 | 11,200 | 510 |
| 1995-05-22 | 5,200 | 5,200 | 5,140 | 5,150 | 10,000 | 515 |
| 1995-05-19 | 5,290 | 5,290 | 5,200 | 5,200 | 20,200 | 520 |
| 1995-05-18 | 5,370 | 5,390 | 5,280 | 5,280 | 22,000 | 528 |
| 1995-05-17 | 5,400 | 5,420 | 5,350 | 5,370 | 14,200 | 537 |
| 1995-05-16 | 5,390 | 5,400 | 5,350 | 5,370 | 8,200 | 537 |
| 1995-05-15 | 5,410 | 5,450 | 5,410 | 5,440 | 12,500 | 544 |
| 1995-05-12 | 5,290 | 5,400 | 5,280 | 5,400 | 173,800 | 540 |
| 1995-05-11 | 5,270 | 5,270 | 5,180 | 5,220 | 12,200 | 522 |
| 1995-05-10 | 5,120 | 5,260 | 5,090 | 5,180 | 47,300 | 518 |
| 1995-05-09 | 5,350 | 5,350 | 5,130 | 5,160 | 43,700 | 516 |
| 1995-05-08 | 5,550 | 5,550 | 5,400 | 5,450 | 14,400 | 545 |
| 1995-05-02 | 5,420 | 5,600 | 5,420 | 5,600 | 17,200 | 560 |
| 1995-05-01 | 5,400 | 5,400 | 5,360 | 5,400 | 2,300 | 540 |
| 1995-04-28 | 5,390 | 5,400 | 5,370 | 5,390 | 11,600 | 539 |
| 1995-04-27 | 5,430 | 5,440 | 5,350 | 5,390 | 23,500 | 539 |
| 1995-04-26 | 5,350 | 5,400 | 5,340 | 5,400 | 4,900 | 540 |
| 1995-04-25 | 5,430 | 5,470 | 5,400 | 5,400 | 31,300 | 540 |
| 1995-04-24 | 5,410 | 5,430 | 5,360 | 5,360 | 16,000 | 536 |
| 1995-04-21 | 5,350 | 5,430 | 5,350 | 5,430 | 12,800 | 543 |
| 1995-04-20 | 5,310 | 5,350 | 5,310 | 5,320 | 20,600 | 532 |
| 1995-04-19 | 5,300 | 5,350 | 5,250 | 5,300 | 22,300 | 530 |
| 1995-04-18 | 5,350 | 5,380 | 5,320 | 5,320 | 21,400 | 532 |
| 1995-04-17 | 5,220 | 5,400 | 5,200 | 5,400 | 6,000 | 540 |
| 1995-04-14 | 5,340 | 5,360 | 5,290 | 5,320 | 17,800 | 532 |
| 1995-04-13 | 5,400 | 5,430 | 5,360 | 5,360 | 39,000 | 536 |
| 1995-04-12 | 5,380 | 5,430 | 5,370 | 5,370 | 36,000 | 537 |
| 1995-04-11 | 5,400 | 5,420 | 5,350 | 5,380 | 44,300 | 538 |
| 1995-04-10 | 5,180 | 5,330 | 5,180 | 5,310 | 14,200 | 531 |
| 1995-04-07 | 5,110 | 5,280 | 5,110 | 5,280 | 16,800 | 528 |
| 1995-04-06 | 4,950 | 5,200 | 4,940 | 5,160 | 8,500 | 516 |
| 1995-04-05 | 4,850 | 4,960 | 4,840 | 4,900 | 15,900 | 490 |
| 1995-04-04 | 5,110 | 5,110 | 4,540 | 4,700 | 40,800 | 470 |
| 1995-04-03 | 5,130 | 5,130 | 5,080 | 5,080 | 16,100 | 508 |
| 1995-03-31 | 5,350 | 5,360 | 5,150 | 5,150 | 7,000 | 515 |
| 1995-03-30 | 5,300 | 5,300 | 5,240 | 5,250 | 6,800 | 525 |
| 1995-03-29 | 5,220 | 5,300 | 5,210 | 5,300 | 7,500 | 530 |
| 1995-03-28 | 5,080 | 5,200 | 5,080 | 5,160 | 12,300 | 516 |
| 1995-03-27 | 5,110 | 5,210 | 5,110 | 5,160 | 14,300 | 516 |
| 1995-03-24 | 5,100 | 5,120 | 5,090 | 5,100 | 21,700 | 510 |
| 1995-03-23 | 5,100 | 5,140 | 5,090 | 5,100 | 13,700 | 510 |
| 1995-03-22 | 5,110 | 5,210 | 5,100 | 5,170 | 8,600 | 517 |
| 1995-03-20 | 5,050 | 5,140 | 5,050 | 5,140 | 10,900 | 514 |
| 1995-03-17 | 5,330 | 5,330 | 5,100 | 5,100 | 7,100 | 510 |
| 1995-03-16 | 5,440 | 5,440 | 5,320 | 5,320 | 12,600 | 532 |
| 1995-03-15 | 5,380 | 5,490 | 5,380 | 5,460 | 47,800 | 546 |
| 1995-03-14 | 5,360 | 5,400 | 5,320 | 5,390 | 39,600 | 539 |
| 1995-03-13 | 5,220 | 5,260 | 5,190 | 5,260 | 17,800 | 526 |
| 1995-03-10 | 5,180 | 5,260 | 5,180 | 5,200 | 54,000 | 520 |
| 1995-03-09 | 5,200 | 5,250 | 5,160 | 5,200 | 23,800 | 520 |
| 1995-03-08 | 5,070 | 5,120 | 5,050 | 5,120 | 7,600 | 512 |
| 1995-03-07 | 5,140 | 5,140 | 5,080 | 5,100 | 2,800 | 510 |
| 1995-03-06 | 5,070 | 5,140 | 5,070 | 5,100 | 5,500 | 510 |
| 1995-03-03 | 5,060 | 5,180 | 5,040 | 5,100 | 5,100 | 510 |
| 1995-03-02 | 5,140 | 5,200 | 5,120 | 5,120 | 2,300 | 512 |
| 1995-03-01 | 5,060 | 5,100 | 5,020 | 5,040 | 10,800 | 504 |
| 1995-02-28 | 5,090 | 5,180 | 5,020 | 5,020 | 13,400 | 502 |
| 1995-02-27 | 5,030 | 5,110 | 5,010 | 5,070 | 19,600 | 507 |
| 1995-02-24 | 5,260 | 5,280 | 5,210 | 5,230 | 10,400 | 523 |
| 1995-02-23 | 5,150 | 5,280 | 5,150 | 5,200 | 22,300 | 520 |
| 1995-02-22 | 5,330 | 5,350 | 5,150 | 5,150 | 13,600 | 515 |
| 1995-02-21 | 5,330 | 5,400 | 5,330 | 5,380 | 5,300 | 538 |
| 1995-02-20 | 5,350 | 5,520 | 5,350 | 5,400 | 48,000 | 540 |
| 1995-02-17 | 5,070 | 5,250 | 5,070 | 5,250 | 11,600 | 525 |
| 1995-02-16 | 5,120 | 5,150 | 5,070 | 5,080 | 8,900 | 508 |
| 1995-02-15 | 5,070 | 5,150 | 5,020 | 5,110 | 13,300 | 511 |
| 1995-02-14 | 5,160 | 5,160 | 5,060 | 5,070 | 13,000 | 507 |
| 1995-02-13 | 5,220 | 5,220 | 5,110 | 5,180 | 4,400 | 518 |
| 1995-02-10 | 5,110 | 5,240 | 5,110 | 5,240 | 11,300 | 524 |
| 1995-02-09 | 5,100 | 5,160 | 5,100 | 5,130 | 4,700 | 513 |
| 1995-02-08 | 5,100 | 5,140 | 5,090 | 5,100 | 12,100 | 510 |
| 1995-02-07 | 5,200 | 5,200 | 5,180 | 5,200 | 2,800 | 520 |
| 1995-02-06 | 5,150 | 5,200 | 5,140 | 5,200 | 10,400 | 520 |
| 1995-02-03 | 5,130 | 5,160 | 5,080 | 5,080 | 6,900 | 508 |
| 1995-02-02 | 5,070 | 5,120 | 5,060 | 5,100 | 3,500 | 510 |
| 1995-02-01 | 5,150 | 5,150 | 5,050 | 5,050 | 6,200 | 505 |
| 1995-01-31 | 5,170 | 5,170 | 5,030 | 5,050 | 8,800 | 505 |
| 1995-01-30 | 5,150 | 5,160 | 5,080 | 5,080 | 10,600 | 508 |
| 1995-01-27 | 5,260 | 5,260 | 5,180 | 5,200 | 3,400 | 520 |
| 1995-01-26 | 5,200 | 5,280 | 5,200 | 5,260 | 13,400 | 526 |
| 1995-01-25 | 5,110 | 5,200 | 5,100 | 5,120 | 6,900 | 512 |
| 1995-01-24 | 5,040 | 5,100 | 5,010 | 5,050 | 28,400 | 505 |
| 1995-01-23 | 5,110 | 5,150 | 5,000 | 5,000 | 27,500 | 500 |
| 1995-01-20 | 5,270 | 5,270 | 5,120 | 5,200 | 17,600 | 520 |
| 1995-01-19 | 5,300 | 5,370 | 5,270 | 5,320 | 13,700 | 532 |
| 1995-01-18 | 5,340 | 5,450 | 5,340 | 5,370 | 8,600 | 537 |
| 1995-01-17 | 5,330 | 5,400 | 5,320 | 5,390 | 48,100 | 539 |
| 1995-01-13 | 5,320 | 5,320 | 5,300 | 5,320 | 33,300 | 532 |
| 1995-01-12 | 5,310 | 5,340 | 5,310 | 5,320 | 6,900 | 532 |
| 1995-01-11 | 5,380 | 5,380 | 5,350 | 5,350 | 3,000 | 535 |
| 1995-01-10 | 5,340 | 5,360 | 5,310 | 5,360 | 20,600 | 536 |
| 1995-01-09 | 5,350 | 5,380 | 5,320 | 5,350 | 4,600 | 535 |
| 1995-01-06 | 5,430 | 5,430 | 5,380 | 5,380 | 6,000 | 538 |
| 1995-01-05 | 5,460 | 5,480 | 5,410 | 5,420 | 7,400 | 542 |
| 1995-01-04 | 5,410 | 5,440 | 5,370 | 5,400 | 4,200 | 540 |
分割・併合履歴 ： [2022-09-29]1株→10株 [1991-03-26]1株→1.35株 [1989-08-28]1株→1.5株 [1988-08-27]1株→1.2株 [1987-08-27]1株→1.1株 [1983-02-24]1株→1.2株
