8035 東京エレクトロン(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 | 4,030 | 4,040 | 3,990 | 4,000 | 131,000 | 1,212.12 |
| 1995-12-28 | 4,100 | 4,110 | 4,060 | 4,060 | 353,000 | 1,230.30 |
| 1995-12-27 | 4,080 | 4,140 | 4,080 | 4,110 | 385,000 | 1,245.45 |
| 1995-12-26 | 4,050 | 4,070 | 4,020 | 4,070 | 217,000 | 1,233.33 |
| 1995-12-25 | 4,050 | 4,070 | 4,000 | 4,070 | 216,000 | 1,233.33 |
| 1995-12-22 | 3,990 | 4,020 | 3,950 | 4,000 | 686,000 | 1,212.12 |
| 1995-12-21 | 3,830 | 3,920 | 3,830 | 3,910 | 642,000 | 1,184.85 |
| 1995-12-20 | 3,850 | 3,870 | 3,800 | 3,830 | 1,190,000 | 1,160.61 |
| 1995-12-19 | 3,780 | 3,840 | 3,700 | 3,750 | 2,085,000 | 1,136.36 |
| 1995-12-18 | 4,000 | 4,000 | 3,900 | 3,910 | 613,000 | 1,184.85 |
| 1995-12-15 | 4,060 | 4,060 | 3,980 | 4,030 | 973,000 | 1,221.21 |
| 1995-12-14 | 4,050 | 4,100 | 4,050 | 4,050 | 673,000 | 1,227.27 |
| 1995-12-13 | 4,140 | 4,140 | 4,020 | 4,040 | 1,114,000 | 1,224.24 |
| 1995-12-12 | 4,140 | 4,160 | 4,080 | 4,110 | 765,000 | 1,245.45 |
| 1995-12-11 | 4,300 | 4,300 | 4,180 | 4,190 | 437,000 | 1,269.70 |
| 1995-12-08 | 4,280 | 4,320 | 4,240 | 4,270 | 458,000 | 1,293.94 |
| 1995-12-07 | 4,340 | 4,340 | 4,300 | 4,320 | 726,000 | 1,309.09 |
| 1995-12-06 | 4,250 | 4,320 | 4,220 | 4,290 | 451,000 | 1,300 |
| 1995-12-05 | 4,320 | 4,340 | 4,260 | 4,300 | 310,000 | 1,303.03 |
| 1995-12-04 | 4,430 | 4,430 | 4,320 | 4,320 | 396,000 | 1,309.09 |
| 1995-12-01 | 4,330 | 4,420 | 4,320 | 4,400 | 490,000 | 1,333.33 |
| 1995-11-30 | 4,300 | 4,340 | 4,290 | 4,340 | 571,000 | 1,315.15 |
| 1995-11-29 | 4,280 | 4,340 | 4,260 | 4,290 | 540,000 | 1,300 |
| 1995-11-28 | 4,290 | 4,350 | 4,260 | 4,290 | 540,000 | 1,300 |
| 1995-11-27 | 4,200 | 4,310 | 4,200 | 4,290 | 453,000 | 1,300 |
| 1995-11-24 | 4,140 | 4,200 | 4,110 | 4,200 | 232,000 | 1,272.73 |
| 1995-11-22 | 4,050 | 4,160 | 4,040 | 4,140 | 1,218,000 | 1,254.55 |
| 1995-11-21 | 4,110 | 4,110 | 4,040 | 4,060 | 1,239,000 | 1,230.30 |
| 1995-11-20 | 4,130 | 4,180 | 4,110 | 4,150 | 542,000 | 1,257.58 |
| 1995-11-17 | 4,150 | 4,160 | 4,080 | 4,080 | 950,000 | 1,236.36 |
| 1995-11-16 | 4,070 | 4,120 | 4,070 | 4,110 | 1,384,000 | 1,245.45 |
| 1995-11-15 | 4,140 | 4,150 | 4,080 | 4,080 | 1,837,000 | 1,236.36 |
| 1995-11-14 | 4,300 | 4,300 | 4,200 | 4,230 | 1,140,000 | 1,281.82 |
| 1995-11-13 | 4,390 | 4,400 | 4,290 | 4,300 | 357,000 | 1,303.03 |
| 1995-11-10 | 4,450 | 4,450 | 4,380 | 4,410 | 550,000 | 1,336.36 |
| 1995-11-09 | 4,460 | 4,470 | 4,430 | 4,450 | 772,000 | 1,348.48 |
| 1995-11-08 | 4,510 | 4,510 | 4,420 | 4,440 | 847,000 | 1,345.45 |
| 1995-11-07 | 4,570 | 4,590 | 4,530 | 4,560 | 1,670,000 | 1,381.82 |
| 1995-11-06 | 4,500 | 4,610 | 4,500 | 4,550 | 2,233,000 | 1,378.79 |
| 1995-11-02 | 4,500 | 4,540 | 4,470 | 4,500 | 1,357,000 | 1,363.64 |
| 1995-11-01 | 4,430 | 4,510 | 4,380 | 4,460 | 1,541,000 | 1,351.52 |
| 1995-10-31 | 4,330 | 4,450 | 4,310 | 4,440 | 627,000 | 1,345.45 |
| 1995-10-30 | 4,250 | 4,320 | 4,250 | 4,280 | 231,000 | 1,296.97 |
| 1995-10-27 | 4,260 | 4,320 | 4,220 | 4,230 | 369,000 | 1,281.82 |
| 1995-10-26 | 4,370 | 4,380 | 4,250 | 4,260 | 466,000 | 1,290.91 |
| 1995-10-25 | 4,430 | 4,440 | 4,360 | 4,370 | 428,000 | 1,324.24 |
| 1995-10-24 | 4,450 | 4,520 | 4,410 | 4,410 | 1,764,000 | 1,336.36 |
| 1995-10-23 | 4,390 | 4,470 | 4,390 | 4,440 | 1,165,000 | 1,345.45 |
| 1995-10-20 | 4,380 | 4,450 | 4,380 | 4,390 | 1,870,000 | 1,330.30 |
| 1995-10-19 | 4,170 | 4,340 | 4,170 | 4,330 | 1,420,000 | 1,312.12 |
| 1995-10-18 | 4,070 | 4,160 | 4,070 | 4,150 | 1,539,000 | 1,257.58 |
| 1995-10-17 | 4,100 | 4,110 | 4,060 | 4,090 | 670,000 | 1,239.39 |
| 1995-10-16 | 4,140 | 4,150 | 4,070 | 4,110 | 637,000 | 1,245.45 |
| 1995-10-13 | 4,100 | 4,150 | 4,050 | 4,150 | 751,000 | 1,257.58 |
| 1995-10-12 | 4,190 | 4,210 | 4,100 | 4,140 | 978,000 | 1,254.55 |
| 1995-10-11 | 4,270 | 4,280 | 4,160 | 4,160 | 1,134,000 | 1,260.61 |
| 1995-10-09 | 4,380 | 4,380 | 4,330 | 4,350 | 654,000 | 1,318.18 |
| 1995-10-06 | 4,330 | 4,400 | 4,330 | 4,350 | 600,000 | 1,318.18 |
| 1995-10-05 | 4,380 | 4,410 | 4,340 | 4,370 | 1,006,000 | 1,324.24 |
| 1995-10-04 | 4,370 | 4,430 | 4,350 | 4,380 | 1,170,000 | 1,327.27 |
| 1995-10-03 | 4,280 | 4,350 | 4,270 | 4,350 | 626,000 | 1,318.18 |
| 1995-10-02 | 4,330 | 4,340 | 4,280 | 4,280 | 492,000 | 1,296.97 |
| 1995-09-29 | 4,400 | 4,440 | 4,250 | 4,310 | 766,000 | 1,306.06 |
| 1995-09-28 | 4,450 | 4,490 | 4,400 | 4,410 | 964,000 | 1,336.36 |
| 1995-09-27 | 4,340 | 4,520 | 4,300 | 4,480 | 1,978,000 | 1,357.58 |
| 1995-09-26 | 4,080 | 4,320 | 4,070 | 4,300 | 1,290,000 | 1,303.03 |
| 1995-09-25 | 4,030 | 4,120 | 4,000 | 4,040 | 791,000 | 1,224.24 |
| 1995-09-22 | 4,200 | 4,210 | 4,080 | 4,080 | 1,568,000 | 1,236.36 |
| 1995-09-21 | 4,110 | 4,280 | 4,100 | 4,250 | 1,227,000 | 1,287.88 |
| 1995-09-20 | 4,300 | 4,320 | 4,170 | 4,190 | 2,525,000 | 1,269.70 |
| 1995-09-19 | 4,270 | 4,310 | 4,220 | 4,290 | 2,235,000 | 1,300 |
| 1995-09-18 | 4,560 | 4,560 | 4,320 | 4,360 | 1,124,000 | 1,321.21 |
| 1995-09-14 | 4,540 | 4,570 | 4,470 | 4,550 | 1,435,000 | 1,378.79 |
| 1995-09-13 | 4,470 | 4,520 | 4,360 | 4,510 | 1,463,000 | 1,366.67 |
| 1995-09-12 | 4,690 | 4,700 | 4,450 | 4,500 | 1,877,000 | 1,363.64 |
| 1995-09-11 | 4,590 | 4,720 | 4,550 | 4,640 | 2,013,000 | 1,406.06 |
| 1995-09-08 | 4,600 | 4,700 | 4,530 | 4,540 | 3,734,000 | 1,375.76 |
| 1995-09-07 | 4,470 | 4,590 | 4,460 | 4,500 | 4,646,000 | 1,363.64 |
| 1995-09-06 | 4,200 | 4,630 | 4,200 | 4,420 | 7,622,999 | 1,339.39 |
| 1995-09-05 | 4,030 | 4,170 | 4,020 | 4,160 | 2,146,000 | 1,260.61 |
| 1995-09-04 | 4,110 | 4,130 | 4,010 | 4,040 | 1,057,000 | 1,224.24 |
| 1995-09-01 | 3,960 | 4,110 | 3,920 | 4,080 | 2,021,000 | 1,236.36 |
| 1995-08-31 | 3,940 | 4,040 | 3,910 | 3,940 | 1,437,000 | 1,193.94 |
| 1995-08-30 | 4,010 | 4,040 | 3,880 | 3,890 | 1,959,000 | 1,178.79 |
| 1995-08-29 | 3,740 | 3,930 | 3,740 | 3,920 | 2,390,000 | 1,187.88 |
| 1995-08-28 | 3,690 | 3,740 | 3,650 | 3,700 | 392,000 | 1,121.21 |
| 1995-08-25 | 3,780 | 3,790 | 3,740 | 3,740 | 647,000 | 1,133.33 |
| 1995-08-24 | 3,690 | 3,770 | 3,640 | 3,770 | 629,000 | 1,142.42 |
| 1995-08-23 | 3,720 | 3,740 | 3,650 | 3,700 | 674,000 | 1,121.21 |
| 1995-08-22 | 3,770 | 3,770 | 3,700 | 3,720 | 609,000 | 1,127.27 |
| 1995-08-21 | 3,790 | 3,810 | 3,760 | 3,760 | 1,217,000 | 1,139.39 |
| 1995-08-18 | 3,760 | 3,810 | 3,720 | 3,800 | 3,814,000 | 1,151.52 |
| 1995-08-17 | 3,700 | 3,810 | 3,690 | 3,790 | 3,519,000 | 1,148.48 |
| 1995-08-16 | 3,770 | 3,830 | 3,600 | 3,700 | 2,569,000 | 1,121.21 |
| 1995-08-15 | 3,550 | 3,670 | 3,540 | 3,670 | 1,443,000 | 1,112.12 |
| 1995-08-14 | 3,510 | 3,550 | 3,510 | 3,530 | 551,000 | 1,069.70 |
| 1995-08-11 | 3,530 | 3,540 | 3,480 | 3,510 | 512,000 | 1,063.64 |
| 1995-08-10 | 3,450 | 3,520 | 3,440 | 3,500 | 924,000 | 1,060.61 |
| 1995-08-09 | 3,440 | 3,530 | 3,410 | 3,470 | 1,100,000 | 1,051.52 |
| 1995-08-08 | 3,470 | 3,490 | 3,430 | 3,460 | 1,216,000 | 1,048.48 |
| 1995-08-07 | 3,530 | 3,550 | 3,450 | 3,490 | 2,402,000 | 1,057.58 |
| 1995-08-04 | 3,580 | 3,650 | 3,480 | 3,480 | 3,344,000 | 1,054.55 |
| 1995-08-03 | 3,500 | 3,840 | 3,490 | 3,630 | 3,858,000 | 1,100 |
| 1995-08-02 | 3,270 | 3,450 | 3,270 | 3,400 | 886,000 | 1,030.30 |
| 1995-08-01 | 3,280 | 3,300 | 3,260 | 3,280 | 336,000 | 993.94 |
| 1995-07-31 | 3,340 | 3,370 | 3,310 | 3,310 | 555,000 | 1,003.03 |
| 1995-07-28 | 3,320 | 3,370 | 3,290 | 3,350 | 922,000 | 1,015.15 |
| 1995-07-27 | 3,240 | 3,340 | 3,210 | 3,340 | 648,000 | 1,012.12 |
| 1995-07-26 | 3,170 | 3,240 | 3,160 | 3,240 | 354,000 | 981.82 |
| 1995-07-25 | 3,180 | 3,200 | 3,130 | 3,160 | 726,000 | 957.58 |
| 1995-07-24 | 3,200 | 3,220 | 3,160 | 3,180 | 533,000 | 963.64 |
| 1995-07-21 | 3,200 | 3,220 | 3,170 | 3,210 | 638,000 | 972.73 |
| 1995-07-20 | 3,150 | 3,180 | 3,140 | 3,160 | 1,015,000 | 957.58 |
| 1995-07-19 | 3,270 | 3,270 | 3,220 | 3,230 | 616,000 | 978.79 |
| 1995-07-18 | 3,360 | 3,360 | 3,300 | 3,330 | 647,000 | 1,009.09 |
| 1995-07-17 | 3,320 | 3,390 | 3,320 | 3,350 | 534,000 | 1,015.15 |
| 1995-07-14 | 3,400 | 3,400 | 3,310 | 3,320 | 1,290,000 | 1,006.06 |
| 1995-07-13 | 3,420 | 3,430 | 3,380 | 3,410 | 1,514,000 | 1,033.33 |
| 1995-07-12 | 3,390 | 3,440 | 3,360 | 3,440 | 2,030,000 | 1,042.42 |
| 1995-07-11 | 3,240 | 3,400 | 3,230 | 3,390 | 2,491,000 | 1,027.27 |
| 1995-07-10 | 3,200 | 3,290 | 3,180 | 3,250 | 3,425,000 | 984.85 |
| 1995-07-07 | 3,070 | 3,130 | 3,070 | 3,110 | 2,053,000 | 942.42 |
| 1995-07-06 | 2,960 | 3,060 | 2,960 | 3,050 | 1,055,000 | 924.24 |
| 1995-07-05 | 2,950 | 2,950 | 2,920 | 2,940 | 318,000 | 890.91 |
| 1995-07-04 | 2,920 | 2,960 | 2,900 | 2,960 | 401,000 | 896.97 |
| 1995-07-03 | 2,910 | 2,920 | 2,890 | 2,920 | 253,000 | 884.85 |
| 1995-06-30 | 2,870 | 2,930 | 2,870 | 2,900 | 415,000 | 878.79 |
| 1995-06-29 | 2,910 | 2,910 | 2,850 | 2,870 | 517,000 | 869.70 |
| 1995-06-28 | 2,870 | 2,890 | 2,840 | 2,870 | 991,000 | 869.70 |
| 1995-06-27 | 2,890 | 2,890 | 2,840 | 2,860 | 510,000 | 866.67 |
| 1995-06-26 | 2,940 | 2,970 | 2,900 | 2,900 | 972,000 | 878.79 |
| 1995-06-23 | 2,970 | 2,990 | 2,900 | 2,900 | 1,370,000 | 878.79 |
| 1995-06-22 | 2,900 | 3,000 | 2,890 | 2,960 | 3,078,000 | 896.97 |
| 1995-06-21 | 2,760 | 2,890 | 2,750 | 2,880 | 1,583,000 | 872.73 |
| 1995-06-20 | 2,720 | 2,750 | 2,700 | 2,730 | 403,000 | 827.27 |
| 1995-06-19 | 2,710 | 2,720 | 2,680 | 2,700 | 158,000 | 818.18 |
| 1995-06-16 | 2,700 | 2,750 | 2,700 | 2,710 | 332,000 | 821.21 |
| 1995-06-15 | 2,630 | 2,680 | 2,610 | 2,680 | 362,000 | 812.12 |
| 1995-06-14 | 2,600 | 2,650 | 2,600 | 2,640 | 350,000 | 800 |
| 1995-06-13 | 2,650 | 2,660 | 2,600 | 2,600 | 392,000 | 787.88 |
| 1995-06-12 | 2,640 | 2,670 | 2,620 | 2,640 | 535,000 | 800 |
| 1995-06-09 | 2,620 | 2,660 | 2,610 | 2,650 | 991,000 | 803.03 |
| 1995-06-08 | 2,700 | 2,700 | 2,600 | 2,620 | 699,000 | 793.94 |
| 1995-06-07 | 2,680 | 2,710 | 2,670 | 2,690 | 389,000 | 815.15 |
| 1995-06-06 | 2,660 | 2,730 | 2,660 | 2,670 | 602,000 | 809.09 |
| 1995-06-05 | 2,730 | 2,730 | 2,680 | 2,680 | 422,000 | 812.12 |
| 1995-06-02 | 2,830 | 2,840 | 2,720 | 2,740 | 1,162,000 | 830.30 |
| 1995-06-01 | 2,760 | 2,920 | 2,720 | 2,800 | 2,463,000 | 848.49 |
| 1995-05-31 | 2,760 | 2,780 | 2,700 | 2,730 | 679,000 | 827.27 |
| 1995-05-30 | 2,790 | 2,810 | 2,770 | 2,770 | 291,000 | 839.39 |
| 1995-05-29 | 2,710 | 2,800 | 2,710 | 2,800 | 494,000 | 848.49 |
| 1995-05-26 | 2,740 | 2,750 | 2,710 | 2,750 | 205,000 | 833.33 |
| 1995-05-25 | 2,790 | 2,810 | 2,750 | 2,780 | 1,120,000 | 842.42 |
| 1995-05-24 | 2,770 | 2,850 | 2,770 | 2,800 | 1,779,000 | 848.49 |
| 1995-05-23 | 2,700 | 2,760 | 2,680 | 2,760 | 1,513,000 | 836.36 |
| 1995-05-22 | 2,700 | 2,710 | 2,680 | 2,700 | 989,000 | 818.18 |
| 1995-05-19 | 2,650 | 2,700 | 2,640 | 2,700 | 1,243,000 | 818.18 |
| 1995-05-18 | 2,630 | 2,660 | 2,610 | 2,660 | 902,000 | 806.06 |
| 1995-05-17 | 2,570 | 2,610 | 2,560 | 2,600 | 518,000 | 787.88 |
| 1995-05-16 | 2,650 | 2,650 | 2,540 | 2,550 | 695,000 | 772.73 |
| 1995-05-15 | 2,570 | 2,630 | 2,560 | 2,610 | 1,474,000 | 790.91 |
| 1995-05-12 | 2,360 | 2,520 | 2,360 | 2,490 | 1,082,000 | 754.55 |
| 1995-05-11 | 2,410 | 2,420 | 2,330 | 2,330 | 501,000 | 706.06 |
| 1995-05-10 | 2,490 | 2,500 | 2,410 | 2,420 | 287,000 | 733.33 |
| 1995-05-09 | 2,600 | 2,600 | 2,530 | 2,530 | 116,000 | 766.67 |
| 1995-05-08 | 2,600 | 2,600 | 2,580 | 2,590 | 101,000 | 784.85 |
| 1995-05-02 | 2,590 | 2,610 | 2,580 | 2,600 | 115,000 | 787.88 |
| 1995-05-01 | 2,600 | 2,600 | 2,580 | 2,590 | 56,000 | 784.85 |
| 1995-04-28 | 2,620 | 2,620 | 2,580 | 2,620 | 312,000 | 793.94 |
| 1995-04-27 | 2,620 | 2,640 | 2,570 | 2,600 | 244,000 | 787.88 |
| 1995-04-26 | 2,600 | 2,630 | 2,580 | 2,600 | 464,000 | 787.88 |
| 1995-04-25 | 2,550 | 2,630 | 2,550 | 2,620 | 652,000 | 793.94 |
| 1995-04-24 | 2,520 | 2,570 | 2,510 | 2,560 | 587,000 | 775.76 |
| 1995-04-21 | 2,500 | 2,520 | 2,470 | 2,500 | 323,000 | 757.58 |
| 1995-04-20 | 2,470 | 2,490 | 2,460 | 2,470 | 208,000 | 748.49 |
| 1995-04-19 | 2,460 | 2,480 | 2,430 | 2,480 | 203,000 | 751.52 |
| 1995-04-18 | 2,500 | 2,510 | 2,460 | 2,480 | 148,000 | 751.52 |
| 1995-04-17 | 2,510 | 2,520 | 2,500 | 2,520 | 61,000 | 763.64 |
| 1995-04-14 | 2,550 | 2,550 | 2,520 | 2,520 | 57,000 | 763.64 |
| 1995-04-13 | 2,540 | 2,580 | 2,540 | 2,550 | 109,000 | 772.73 |
| 1995-04-12 | 2,540 | 2,550 | 2,530 | 2,550 | 133,000 | 772.73 |
| 1995-04-11 | 2,550 | 2,550 | 2,520 | 2,550 | 174,000 | 772.73 |
| 1995-04-10 | 2,580 | 2,640 | 2,550 | 2,580 | 54,000 | 781.82 |
| 1995-04-07 | 2,540 | 2,590 | 2,530 | 2,590 | 105,000 | 784.85 |
| 1995-04-06 | 2,510 | 2,560 | 2,500 | 2,530 | 46,000 | 766.67 |
| 1995-04-05 | 2,560 | 2,580 | 2,520 | 2,550 | 92,000 | 772.73 |
| 1995-04-04 | 2,540 | 2,570 | 2,510 | 2,530 | 182,000 | 766.67 |
| 1995-04-03 | 2,600 | 2,600 | 2,500 | 2,540 | 161,000 | 769.70 |
| 1995-03-31 | 2,700 | 2,740 | 2,640 | 2,640 | 291,000 | 800 |
| 1995-03-30 | 2,630 | 2,680 | 2,610 | 2,670 | 210,000 | 809.09 |
| 1995-03-29 | 2,690 | 2,690 | 2,630 | 2,670 | 153,000 | 809.09 |
| 1995-03-28 | 2,570 | 2,740 | 2,550 | 2,730 | 271,000 | 827.27 |
| 1995-03-27 | 2,450 | 2,540 | 2,450 | 2,540 | 89,000 | 769.70 |
| 1995-03-24 | 2,430 | 2,450 | 2,350 | 2,440 | 260,000 | 739.39 |
| 1995-03-23 | 2,490 | 2,490 | 2,420 | 2,430 | 201,000 | 736.36 |
| 1995-03-22 | 2,520 | 2,530 | 2,500 | 2,530 | 148,000 | 766.67 |
| 1995-03-20 | 2,470 | 2,530 | 2,470 | 2,530 | 170,000 | 766.67 |
| 1995-03-17 | 2,490 | 2,530 | 2,480 | 2,530 | 404,000 | 766.67 |
| 1995-03-16 | 2,480 | 2,490 | 2,460 | 2,480 | 125,000 | 751.52 |
| 1995-03-15 | 2,470 | 2,520 | 2,470 | 2,520 | 277,000 | 763.64 |
| 1995-03-14 | 2,560 | 2,560 | 2,490 | 2,510 | 379,000 | 760.61 |
| 1995-03-13 | 2,580 | 2,580 | 2,510 | 2,560 | 272,000 | 775.76 |
| 1995-03-10 | 2,550 | 2,560 | 2,500 | 2,560 | 291,000 | 775.76 |
| 1995-03-09 | 2,580 | 2,610 | 2,550 | 2,570 | 179,000 | 778.79 |
| 1995-03-08 | 2,600 | 2,600 | 2,520 | 2,550 | 286,000 | 772.73 |
| 1995-03-07 | 2,640 | 2,670 | 2,610 | 2,620 | 275,000 | 793.94 |
| 1995-03-06 | 2,600 | 2,670 | 2,590 | 2,640 | 251,000 | 800 |
| 1995-03-03 | 2,550 | 2,640 | 2,550 | 2,640 | 281,000 | 800 |
| 1995-03-02 | 2,590 | 2,590 | 2,550 | 2,560 | 162,000 | 775.76 |
| 1995-03-01 | 2,520 | 2,550 | 2,480 | 2,530 | 176,000 | 766.67 |
| 1995-02-28 | 2,450 | 2,550 | 2,450 | 2,550 | 190,000 | 772.73 |
| 1995-02-27 | 2,450 | 2,470 | 2,400 | 2,470 | 70,000 | 748.49 |
| 1995-02-24 | 2,570 | 2,600 | 2,540 | 2,570 | 167,000 | 778.79 |
| 1995-02-23 | 2,540 | 2,580 | 2,510 | 2,570 | 394,000 | 778.79 |
| 1995-02-22 | 2,460 | 2,550 | 2,460 | 2,540 | 157,000 | 769.70 |
| 1995-02-21 | 2,410 | 2,470 | 2,390 | 2,420 | 503,000 | 733.33 |
| 1995-02-20 | 2,400 | 2,440 | 2,400 | 2,430 | 267,000 | 736.36 |
| 1995-02-17 | 2,460 | 2,530 | 2,400 | 2,400 | 494,000 | 727.27 |
| 1995-02-16 | 2,490 | 2,510 | 2,480 | 2,490 | 142,000 | 754.55 |
| 1995-02-15 | 2,510 | 2,520 | 2,470 | 2,520 | 201,000 | 763.64 |
| 1995-02-14 | 2,520 | 2,560 | 2,520 | 2,520 | 434,000 | 763.64 |
| 1995-02-13 | 2,560 | 2,560 | 2,510 | 2,520 | 297,000 | 763.64 |
| 1995-02-10 | 2,550 | 2,560 | 2,520 | 2,530 | 198,000 | 766.67 |
| 1995-02-09 | 2,670 | 2,670 | 2,620 | 2,630 | 175,000 | 796.97 |
| 1995-02-08 | 2,680 | 2,690 | 2,660 | 2,680 | 210,000 | 812.12 |
| 1995-02-07 | 2,690 | 2,690 | 2,670 | 2,690 | 226,000 | 815.15 |
| 1995-02-06 | 2,670 | 2,700 | 2,670 | 2,690 | 239,000 | 815.15 |
| 1995-02-03 | 2,640 | 2,660 | 2,640 | 2,650 | 51,000 | 803.03 |
| 1995-02-02 | 2,690 | 2,690 | 2,640 | 2,660 | 164,000 | 806.06 |
| 1995-02-01 | 2,680 | 2,690 | 2,670 | 2,690 | 186,000 | 815.15 |
| 1995-01-31 | 2,700 | 2,700 | 2,610 | 2,640 | 245,000 | 800 |
| 1995-01-30 | 2,620 | 2,660 | 2,610 | 2,630 | 213,000 | 796.97 |
| 1995-01-27 | 2,690 | 2,690 | 2,610 | 2,610 | 178,000 | 790.91 |
| 1995-01-26 | 2,700 | 2,710 | 2,670 | 2,670 | 121,000 | 809.09 |
| 1995-01-25 | 2,690 | 2,740 | 2,690 | 2,700 | 180,000 | 818.18 |
| 1995-01-24 | 2,630 | 2,700 | 2,620 | 2,690 | 162,000 | 815.15 |
| 1995-01-23 | 2,720 | 2,730 | 2,600 | 2,610 | 533,000 | 790.91 |
| 1995-01-20 | 2,840 | 2,840 | 2,700 | 2,760 | 679,000 | 836.36 |
| 1995-01-19 | 2,900 | 2,910 | 2,840 | 2,880 | 394,000 | 872.73 |
| 1995-01-18 | 3,000 | 3,000 | 2,950 | 2,950 | 43,000 | 893.94 |
| 1995-01-17 | 3,000 | 3,000 | 2,980 | 3,000 | 142,000 | 909.09 |
| 1995-01-13 | 3,050 | 3,050 | 3,020 | 3,020 | 2,486,000 | 915.15 |
| 1995-01-12 | 3,030 | 3,060 | 3,000 | 3,040 | 2,604,000 | 921.21 |
| 1995-01-11 | 3,060 | 3,060 | 3,050 | 3,060 | 256,000 | 927.27 |
| 1995-01-10 | 3,080 | 3,080 | 3,060 | 3,080 | 163,000 | 933.33 |
| 1995-01-09 | 3,120 | 3,120 | 3,110 | 3,110 | 256,000 | 942.42 |
| 1995-01-06 | 3,070 | 3,120 | 3,050 | 3,120 | 173,000 | 945.46 |
| 1995-01-05 | 3,060 | 3,070 | 3,030 | 3,050 | 249,000 | 924.24 |
| 1995-01-04 | 3,050 | 3,060 | 3,040 | 3,040 | 115,000 | 921.21 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
