8207 テンアライド(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 | 1,540 | 1,560 | 1,540 | 1,540 | 21,300 | 1,540 |
| 1995-12-28 | 1,550 | 1,560 | 1,500 | 1,540 | 71,000 | 1,540 |
| 1995-12-27 | 1,550 | 1,560 | 1,540 | 1,550 | 55,100 | 1,550 |
| 1995-12-26 | 1,520 | 1,560 | 1,500 | 1,550 | 122,800 | 1,550 |
| 1995-12-25 | 1,480 | 1,520 | 1,470 | 1,520 | 33,800 | 1,520 |
| 1995-12-22 | 1,470 | 1,480 | 1,460 | 1,470 | 27,900 | 1,470 |
| 1995-12-21 | 1,450 | 1,470 | 1,440 | 1,470 | 36,900 | 1,470 |
| 1995-12-20 | 1,450 | 1,450 | 1,410 | 1,450 | 33,500 | 1,450 |
| 1995-12-19 | 1,450 | 1,450 | 1,430 | 1,450 | 10,300 | 1,450 |
| 1995-12-18 | 1,480 | 1,480 | 1,450 | 1,450 | 10,200 | 1,450 |
| 1995-12-15 | 1,500 | 1,510 | 1,470 | 1,470 | 123,600 | 1,470 |
| 1995-12-14 | 1,440 | 1,500 | 1,440 | 1,490 | 28,500 | 1,490 |
| 1995-12-13 | 1,450 | 1,450 | 1,430 | 1,450 | 21,000 | 1,450 |
| 1995-12-12 | 1,470 | 1,490 | 1,420 | 1,450 | 35,100 | 1,450 |
| 1995-12-11 | 1,550 | 1,550 | 1,470 | 1,470 | 34,400 | 1,470 |
| 1995-12-08 | 1,480 | 1,560 | 1,480 | 1,530 | 183,000 | 1,530 |
| 1995-12-07 | 1,390 | 1,450 | 1,390 | 1,440 | 60,400 | 1,440 |
| 1995-12-06 | 1,360 | 1,380 | 1,350 | 1,350 | 39,100 | 1,350 |
| 1995-12-05 | 1,380 | 1,390 | 1,350 | 1,350 | 76,900 | 1,350 |
| 1995-12-04 | 1,350 | 1,390 | 1,350 | 1,370 | 39,200 | 1,370 |
| 1995-12-01 | 1,360 | 1,360 | 1,340 | 1,340 | 32,500 | 1,340 |
| 1995-11-30 | 1,350 | 1,370 | 1,340 | 1,350 | 55,900 | 1,350 |
| 1995-11-29 | 1,350 | 1,360 | 1,340 | 1,340 | 26,600 | 1,340 |
| 1995-11-28 | 1,350 | 1,360 | 1,350 | 1,350 | 22,300 | 1,350 |
| 1995-11-27 | 1,370 | 1,370 | 1,350 | 1,350 | 12,300 | 1,350 |
| 1995-11-24 | 1,370 | 1,370 | 1,350 | 1,360 | 29,100 | 1,360 |
| 1995-11-22 | 1,370 | 1,380 | 1,370 | 1,370 | 25,400 | 1,370 |
| 1995-11-21 | 1,350 | 1,360 | 1,340 | 1,360 | 40,200 | 1,360 |
| 1995-11-20 | 1,360 | 1,370 | 1,340 | 1,340 | 75,100 | 1,340 |
| 1995-11-17 | 1,360 | 1,360 | 1,350 | 1,350 | 25,400 | 1,350 |
| 1995-11-16 | 1,370 | 1,370 | 1,350 | 1,360 | 47,400 | 1,360 |
| 1995-11-15 | 1,380 | 1,390 | 1,370 | 1,370 | 21,200 | 1,370 |
| 1995-11-14 | 1,390 | 1,400 | 1,390 | 1,390 | 4,200 | 1,390 |
| 1995-11-13 | 1,390 | 1,390 | 1,380 | 1,380 | 8,700 | 1,380 |
| 1995-11-10 | 1,380 | 1,400 | 1,380 | 1,390 | 3,300 | 1,390 |
| 1995-11-09 | 1,380 | 1,390 | 1,370 | 1,380 | 14,800 | 1,380 |
| 1995-11-08 | 1,380 | 1,390 | 1,370 | 1,390 | 12,500 | 1,390 |
| 1995-11-07 | 1,450 | 1,450 | 1,380 | 1,400 | 9,300 | 1,400 |
| 1995-11-06 | 1,500 | 1,500 | 1,400 | 1,450 | 11,700 | 1,450 |
| 1995-11-02 | 1,420 | 1,500 | 1,400 | 1,500 | 11,200 | 1,500 |
| 1995-11-01 | 1,390 | 1,430 | 1,390 | 1,420 | 3,400 | 1,420 |
| 1995-10-31 | 1,370 | 1,380 | 1,330 | 1,330 | 18,200 | 1,330 |
| 1995-10-30 | 1,400 | 1,400 | 1,380 | 1,380 | 4,700 | 1,380 |
| 1995-10-27 | 1,440 | 1,440 | 1,400 | 1,400 | 19,200 | 1,400 |
| 1995-10-26 | 1,420 | 1,420 | 1,400 | 1,420 | 14,100 | 1,420 |
| 1995-10-25 | 1,450 | 1,450 | 1,420 | 1,420 | 6,700 | 1,420 |
| 1995-10-24 | 1,440 | 1,440 | 1,420 | 1,430 | 17,700 | 1,430 |
| 1995-10-23 | 1,430 | 1,440 | 1,430 | 1,440 | 5,200 | 1,440 |
| 1995-10-20 | 1,450 | 1,480 | 1,410 | 1,450 | 29,600 | 1,450 |
| 1995-10-19 | 1,460 | 1,490 | 1,450 | 1,460 | 7,100 | 1,460 |
| 1995-10-18 | 1,460 | 1,490 | 1,450 | 1,450 | 10,100 | 1,450 |
| 1995-10-17 | 1,450 | 1,470 | 1,450 | 1,450 | 15,000 | 1,450 |
| 1995-10-16 | 1,470 | 1,470 | 1,440 | 1,450 | 16,000 | 1,450 |
| 1995-10-13 | 1,480 | 1,490 | 1,470 | 1,470 | 9,600 | 1,470 |
| 1995-10-12 | 1,500 | 1,520 | 1,490 | 1,490 | 10,000 | 1,490 |
| 1995-10-11 | 1,500 | 1,520 | 1,500 | 1,520 | 14,800 | 1,520 |
| 1995-10-09 | 1,450 | 1,500 | 1,450 | 1,500 | 12,800 | 1,500 |
| 1995-10-06 | 1,470 | 1,500 | 1,460 | 1,480 | 13,600 | 1,480 |
| 1995-10-05 | 1,520 | 1,530 | 1,490 | 1,490 | 16,400 | 1,490 |
| 1995-10-04 | 1,510 | 1,540 | 1,510 | 1,510 | 6,900 | 1,510 |
| 1995-10-03 | 1,530 | 1,530 | 1,500 | 1,510 | 11,200 | 1,510 |
| 1995-10-02 | 1,520 | 1,550 | 1,520 | 1,520 | 8,100 | 1,520 |
| 1995-09-29 | 1,540 | 1,550 | 1,510 | 1,550 | 8,300 | 1,550 |
| 1995-09-28 | 1,540 | 1,550 | 1,510 | 1,520 | 12,400 | 1,520 |
| 1995-09-27 | 1,560 | 1,570 | 1,540 | 1,540 | 16,500 | 1,540 |
| 1995-09-26 | 1,560 | 1,570 | 1,560 | 1,560 | 28,500 | 1,560 |
| 1995-09-25 | 1,530 | 1,580 | 1,530 | 1,550 | 23,300 | 1,550 |
| 1995-09-22 | 1,520 | 1,550 | 1,520 | 1,530 | 28,000 | 1,530 |
| 1995-09-21 | 1,510 | 1,520 | 1,500 | 1,510 | 20,800 | 1,510 |
| 1995-09-20 | 1,530 | 1,540 | 1,520 | 1,520 | 19,900 | 1,520 |
| 1995-09-19 | 1,550 | 1,550 | 1,530 | 1,540 | 34,300 | 1,540 |
| 1995-09-18 | 1,560 | 1,580 | 1,550 | 1,550 | 23,400 | 1,550 |
| 1995-09-14 | 1,610 | 1,610 | 1,570 | 1,580 | 29,400 | 1,580 |
| 1995-09-13 | 1,630 | 1,650 | 1,610 | 1,610 | 82,600 | 1,610 |
| 1995-09-12 | 1,630 | 1,680 | 1,630 | 1,630 | 61,700 | 1,630 |
| 1995-09-11 | 1,610 | 1,650 | 1,610 | 1,650 | 53,400 | 1,650 |
| 1995-09-08 | 1,690 | 1,710 | 1,660 | 1,670 | 88,800 | 1,670 |
| 1995-09-07 | 1,700 | 1,730 | 1,690 | 1,690 | 164,100 | 1,690 |
| 1995-09-06 | 1,640 | 1,700 | 1,620 | 1,680 | 212,200 | 1,680 |
| 1995-09-05 | 1,570 | 1,620 | 1,560 | 1,610 | 112,700 | 1,610 |
| 1995-09-04 | 1,570 | 1,610 | 1,570 | 1,570 | 179,700 | 1,570 |
| 1995-09-01 | 1,550 | 1,570 | 1,530 | 1,560 | 49,500 | 1,560 |
| 1995-08-31 | 1,510 | 1,600 | 1,500 | 1,550 | 101,800 | 1,550 |
| 1995-08-30 | 1,450 | 1,510 | 1,440 | 1,510 | 38,200 | 1,510 |
| 1995-08-29 | 1,500 | 1,500 | 1,420 | 1,450 | 80,600 | 1,450 |
| 1995-08-28 | 1,500 | 1,510 | 1,490 | 1,490 | 14,700 | 1,490 |
| 1995-08-25 | 1,480 | 1,500 | 1,460 | 1,500 | 20,400 | 1,500 |
| 1995-08-24 | 1,500 | 1,510 | 1,480 | 1,480 | 20,800 | 1,480 |
| 1995-08-23 | 1,530 | 1,530 | 1,490 | 1,510 | 65,200 | 1,510 |
| 1995-08-22 | 1,530 | 1,540 | 1,500 | 1,500 | 47,200 | 1,500 |
| 1995-08-21 | 1,540 | 1,540 | 1,510 | 1,540 | 52,900 | 1,540 |
| 1995-08-18 | 1,490 | 1,560 | 1,470 | 1,540 | 201,100 | 1,540 |
| 1995-08-17 | 1,430 | 1,470 | 1,420 | 1,470 | 132,700 | 1,470 |
| 1995-08-16 | 1,480 | 1,490 | 1,420 | 1,440 | 104,700 | 1,440 |
| 1995-08-15 | 1,420 | 1,460 | 1,420 | 1,460 | 45,000 | 1,460 |
| 1995-08-14 | 1,380 | 1,420 | 1,360 | 1,390 | 60,800 | 1,390 |
| 1995-08-11 | 1,350 | 1,400 | 1,350 | 1,380 | 33,400 | 1,380 |
| 1995-08-10 | 1,340 | 1,340 | 1,300 | 1,320 | 50,200 | 1,320 |
| 1995-08-09 | 1,370 | 1,370 | 1,340 | 1,350 | 50,000 | 1,350 |
| 1995-08-08 | 1,380 | 1,380 | 1,350 | 1,360 | 66,800 | 1,360 |
| 1995-08-07 | 1,370 | 1,400 | 1,370 | 1,380 | 18,200 | 1,380 |
| 1995-08-04 | 1,400 | 1,410 | 1,370 | 1,370 | 48,800 | 1,370 |
| 1995-08-03 | 1,440 | 1,440 | 1,410 | 1,410 | 16,900 | 1,410 |
| 1995-08-02 | 1,440 | 1,450 | 1,420 | 1,430 | 22,200 | 1,430 |
| 1995-08-01 | 1,440 | 1,460 | 1,430 | 1,430 | 58,500 | 1,430 |
| 1995-07-31 | 1,420 | 1,440 | 1,410 | 1,440 | 11,500 | 1,440 |
| 1995-07-28 | 1,400 | 1,400 | 1,390 | 1,400 | 27,300 | 1,400 |
| 1995-07-27 | 1,400 | 1,420 | 1,390 | 1,400 | 34,500 | 1,400 |
| 1995-07-26 | 1,450 | 1,450 | 1,390 | 1,400 | 31,300 | 1,400 |
| 1995-07-25 | 1,470 | 1,470 | 1,430 | 1,470 | 33,700 | 1,470 |
| 1995-07-24 | 1,470 | 1,470 | 1,450 | 1,470 | 8,300 | 1,470 |
| 1995-07-21 | 1,480 | 1,480 | 1,460 | 1,470 | 17,900 | 1,470 |
| 1995-07-20 | 1,470 | 1,480 | 1,450 | 1,470 | 13,900 | 1,470 |
| 1995-07-19 | 1,460 | 1,480 | 1,450 | 1,470 | 22,600 | 1,470 |
| 1995-07-18 | 1,450 | 1,500 | 1,450 | 1,470 | 58,900 | 1,470 |
| 1995-07-17 | 1,420 | 1,460 | 1,420 | 1,440 | 64,100 | 1,440 |
| 1995-07-14 | 1,430 | 1,440 | 1,420 | 1,420 | 39,800 | 1,420 |
| 1995-07-13 | 1,440 | 1,510 | 1,430 | 1,430 | 53,800 | 1,430 |
| 1995-07-12 | 1,430 | 1,490 | 1,430 | 1,430 | 190,900 | 1,430 |
| 1995-07-11 | 1,460 | 1,480 | 1,430 | 1,430 | 30,100 | 1,430 |
| 1995-07-10 | 1,510 | 1,510 | 1,480 | 1,480 | 26,500 | 1,480 |
| 1995-07-07 | 1,450 | 1,500 | 1,440 | 1,500 | 48,400 | 1,500 |
| 1995-07-06 | 1,470 | 1,470 | 1,440 | 1,440 | 18,000 | 1,440 |
| 1995-07-05 | 1,500 | 1,510 | 1,450 | 1,460 | 15,500 | 1,460 |
| 1995-07-04 | 1,420 | 1,510 | 1,400 | 1,510 | 15,000 | 1,510 |
| 1995-07-03 | 1,410 | 1,430 | 1,400 | 1,400 | 12,200 | 1,400 |
| 1995-06-30 | 1,450 | 1,450 | 1,430 | 1,430 | 8,200 | 1,430 |
| 1995-06-29 | 1,460 | 1,460 | 1,430 | 1,450 | 13,600 | 1,450 |
| 1995-06-28 | 1,460 | 1,460 | 1,450 | 1,460 | 7,600 | 1,460 |
| 1995-06-27 | 1,490 | 1,490 | 1,460 | 1,460 | 8,000 | 1,460 |
| 1995-06-26 | 1,470 | 1,510 | 1,470 | 1,490 | 27,300 | 1,490 |
| 1995-06-23 | 1,490 | 1,500 | 1,460 | 1,490 | 25,500 | 1,490 |
| 1995-06-22 | 1,500 | 1,500 | 1,490 | 1,490 | 26,400 | 1,490 |
| 1995-06-21 | 1,490 | 1,510 | 1,490 | 1,500 | 16,300 | 1,500 |
| 1995-06-20 | 1,500 | 1,510 | 1,490 | 1,490 | 30,600 | 1,490 |
| 1995-06-19 | 1,480 | 1,510 | 1,480 | 1,500 | 20,900 | 1,500 |
| 1995-06-16 | 1,460 | 1,530 | 1,460 | 1,510 | 50,700 | 1,510 |
| 1995-06-15 | 1,390 | 1,420 | 1,380 | 1,420 | 25,700 | 1,420 |
| 1995-06-14 | 1,370 | 1,400 | 1,360 | 1,390 | 44,100 | 1,390 |
| 1995-06-13 | 1,310 | 1,370 | 1,300 | 1,370 | 14,700 | 1,370 |
| 1995-06-12 | 1,350 | 1,370 | 1,310 | 1,320 | 9,800 | 1,320 |
| 1995-06-09 | 1,280 | 1,340 | 1,270 | 1,340 | 10,900 | 1,340 |
| 1995-06-08 | 1,300 | 1,330 | 1,280 | 1,280 | 39,900 | 1,280 |
| 1995-06-07 | 1,280 | 1,310 | 1,280 | 1,300 | 41,300 | 1,300 |
| 1995-06-06 | 1,320 | 1,320 | 1,280 | 1,290 | 30,200 | 1,290 |
| 1995-06-05 | 1,370 | 1,370 | 1,320 | 1,320 | 17,700 | 1,320 |
| 1995-06-02 | 1,400 | 1,400 | 1,360 | 1,360 | 17,300 | 1,360 |
| 1995-06-01 | 1,400 | 1,400 | 1,390 | 1,400 | 27,200 | 1,400 |
| 1995-05-31 | 1,390 | 1,410 | 1,390 | 1,400 | 15,100 | 1,400 |
| 1995-05-30 | 1,450 | 1,460 | 1,400 | 1,410 | 17,400 | 1,410 |
| 1995-05-29 | 1,460 | 1,460 | 1,440 | 1,440 | 6,300 | 1,440 |
| 1995-05-26 | 1,500 | 1,500 | 1,460 | 1,460 | 5,900 | 1,460 |
| 1995-05-25 | 1,470 | 1,470 | 1,450 | 1,460 | 6,100 | 1,460 |
| 1995-05-24 | 1,450 | 1,470 | 1,450 | 1,460 | 7,000 | 1,460 |
| 1995-05-23 | 1,450 | 1,500 | 1,450 | 1,500 | 13,300 | 1,500 |
| 1995-05-22 | 1,500 | 1,500 | 1,500 | 1,500 | 7,700 | 1,500 |
| 1995-05-19 | 1,450 | 1,480 | 1,450 | 1,470 | 16,900 | 1,470 |
| 1995-05-18 | 1,450 | 1,460 | 1,440 | 1,450 | 15,500 | 1,450 |
| 1995-05-17 | 1,450 | 1,480 | 1,430 | 1,430 | 6,300 | 1,430 |
| 1995-05-16 | 1,500 | 1,500 | 1,450 | 1,450 | 21,400 | 1,450 |
| 1995-05-15 | 1,490 | 1,510 | 1,490 | 1,500 | 12,700 | 1,500 |
| 1995-05-12 | 1,490 | 1,520 | 1,490 | 1,510 | 10,900 | 1,510 |
| 1995-05-11 | 1,500 | 1,500 | 1,490 | 1,500 | 2,400 | 1,500 |
| 1995-05-10 | 1,490 | 1,510 | 1,490 | 1,510 | 12,400 | 1,510 |
| 1995-05-09 | 1,520 | 1,520 | 1,500 | 1,500 | 10,100 | 1,500 |
| 1995-05-08 | 1,580 | 1,580 | 1,520 | 1,520 | 3,800 | 1,520 |
| 1995-05-02 | 1,510 | 1,590 | 1,500 | 1,590 | 30,700 | 1,590 |
| 1995-05-01 | 1,460 | 1,500 | 1,450 | 1,500 | 5,400 | 1,500 |
| 1995-04-28 | 1,450 | 1,450 | 1,450 | 1,450 | 2,800 | 1,450 |
| 1995-04-27 | 1,450 | 1,500 | 1,450 | 1,500 | 3,300 | 1,500 |
| 1995-04-26 | 1,450 | 1,450 | 1,430 | 1,450 | 16,300 | 1,450 |
| 1995-04-25 | 1,470 | 1,480 | 1,450 | 1,450 | 9,400 | 1,450 |
| 1995-04-24 | 1,480 | 1,500 | 1,470 | 1,480 | 9,100 | 1,480 |
| 1995-04-21 | 1,470 | 1,490 | 1,470 | 1,490 | 22,800 | 1,490 |
| 1995-04-20 | 1,470 | 1,500 | 1,470 | 1,490 | 28,400 | 1,490 |
| 1995-04-19 | 1,450 | 1,510 | 1,450 | 1,470 | 20,700 | 1,470 |
| 1995-04-18 | 1,510 | 1,510 | 1,490 | 1,500 | 18,900 | 1,500 |
| 1995-04-17 | 1,510 | 1,510 | 1,500 | 1,500 | 18,600 | 1,500 |
| 1995-04-14 | 1,530 | 1,530 | 1,510 | 1,510 | 25,700 | 1,510 |
| 1995-04-13 | 1,520 | 1,540 | 1,520 | 1,540 | 19,600 | 1,540 |
| 1995-04-12 | 1,520 | 1,530 | 1,500 | 1,500 | 16,600 | 1,500 |
| 1995-04-11 | 1,570 | 1,570 | 1,510 | 1,530 | 20,400 | 1,530 |
| 1995-04-10 | 1,480 | 1,540 | 1,470 | 1,540 | 12,100 | 1,540 |
| 1995-04-07 | 1,480 | 1,500 | 1,460 | 1,460 | 4,400 | 1,460 |
| 1995-04-06 | 1,460 | 1,500 | 1,460 | 1,480 | 25,100 | 1,480 |
| 1995-04-05 | 1,490 | 1,490 | 1,460 | 1,460 | 27,500 | 1,460 |
| 1995-04-04 | 1,430 | 1,460 | 1,430 | 1,450 | 16,600 | 1,450 |
| 1995-04-03 | 1,430 | 1,440 | 1,420 | 1,430 | 16,600 | 1,430 |
| 1995-03-31 | 1,510 | 1,570 | 1,480 | 1,480 | 30,000 | 1,480 |
| 1995-03-30 | 1,530 | 1,540 | 1,480 | 1,480 | 23,500 | 1,480 |
| 1995-03-29 | 1,600 | 1,600 | 1,530 | 1,530 | 16,300 | 1,530 |
| 1995-03-28 | 1,500 | 1,550 | 1,500 | 1,540 | 16,000 | 1,540 |
| 1995-03-27 | 1,810 | 1,880 | 1,750 | 1,820 | 60,000 | 1,516.67 |
| 1995-03-24 | 1,820 | 1,820 | 1,780 | 1,790 | 37,100 | 1,491.67 |
| 1995-03-23 | 1,850 | 1,860 | 1,820 | 1,820 | 24,800 | 1,516.67 |
| 1995-03-22 | 1,870 | 1,890 | 1,860 | 1,860 | 14,100 | 1,550 |
| 1995-03-20 | 1,880 | 1,900 | 1,870 | 1,870 | 14,700 | 1,558.33 |
| 1995-03-17 | 1,900 | 1,900 | 1,890 | 1,900 | 14,300 | 1,583.33 |
| 1995-03-16 | 1,930 | 1,930 | 1,900 | 1,900 | 321,200 | 1,583.33 |
| 1995-03-15 | 1,930 | 1,960 | 1,900 | 1,940 | 15,300 | 1,616.67 |
| 1995-03-14 | 1,950 | 1,950 | 1,910 | 1,940 | 16,300 | 1,616.67 |
| 1995-03-13 | 1,970 | 2,000 | 1,930 | 1,930 | 17,200 | 1,608.33 |
| 1995-03-10 | 2,010 | 2,010 | 1,970 | 1,970 | 22,500 | 1,641.67 |
| 1995-03-09 | 2,010 | 2,020 | 2,000 | 2,010 | 354,200 | 1,675 |
| 1995-03-08 | 2,050 | 2,070 | 1,990 | 1,990 | 58,200 | 1,658.33 |
| 1995-03-07 | 2,070 | 2,090 | 2,000 | 2,080 | 90,100 | 1,733.33 |
| 1995-03-06 | 2,020 | 2,150 | 2,000 | 2,150 | 14,900 | 1,791.67 |
| 1995-03-03 | 1,940 | 1,950 | 1,940 | 1,950 | 10,800 | 1,625 |
| 1995-03-02 | 1,850 | 1,900 | 1,840 | 1,850 | 18,700 | 1,541.67 |
| 1995-03-01 | 1,830 | 1,830 | 1,780 | 1,790 | 19,500 | 1,491.67 |
| 1995-02-28 | 1,830 | 1,890 | 1,800 | 1,800 | 26,900 | 1,500 |
| 1995-02-27 | 1,880 | 1,880 | 1,800 | 1,830 | 28,600 | 1,525 |
| 1995-02-24 | 1,940 | 1,970 | 1,910 | 1,910 | 32,200 | 1,591.67 |
| 1995-02-23 | 1,980 | 1,980 | 1,940 | 1,950 | 18,900 | 1,625 |
| 1995-02-22 | 1,970 | 1,980 | 1,950 | 1,950 | 25,700 | 1,625 |
| 1995-02-21 | 1,980 | 1,980 | 1,960 | 1,970 | 19,400 | 1,641.67 |
| 1995-02-20 | 2,000 | 2,000 | 1,960 | 1,960 | 22,900 | 1,633.33 |
| 1995-02-17 | 2,000 | 2,000 | 1,960 | 1,960 | 36,300 | 1,633.33 |
| 1995-02-16 | 2,050 | 2,060 | 2,030 | 2,050 | 22,300 | 1,708.33 |
| 1995-02-15 | 2,100 | 2,100 | 2,050 | 2,060 | 34,500 | 1,716.67 |
| 1995-02-14 | 2,180 | 2,180 | 2,120 | 2,120 | 13,600 | 1,766.67 |
| 1995-02-13 | 2,200 | 2,200 | 2,150 | 2,150 | 7,500 | 1,791.67 |
| 1995-02-10 | 2,180 | 2,200 | 2,150 | 2,190 | 10,600 | 1,825 |
| 1995-02-09 | 2,200 | 2,200 | 2,150 | 2,200 | 8,100 | 1,833.33 |
| 1995-02-08 | 2,230 | 2,250 | 2,200 | 2,250 | 10,200 | 1,875 |
| 1995-02-07 | 2,330 | 2,330 | 2,260 | 2,260 | 16,600 | 1,883.33 |
| 1995-02-06 | 2,350 | 2,350 | 2,310 | 2,350 | 16,600 | 1,958.33 |
| 1995-02-03 | 2,400 | 2,410 | 2,350 | 2,390 | 12,700 | 1,991.67 |
| 1995-02-02 | 2,420 | 2,450 | 2,390 | 2,400 | 9,200 | 2,000 |
| 1995-02-01 | 2,490 | 2,490 | 2,420 | 2,420 | 15,200 | 2,016.67 |
| 1995-01-31 | 2,500 | 2,500 | 2,450 | 2,450 | 10,300 | 2,041.67 |
| 1995-01-30 | 2,520 | 2,550 | 2,490 | 2,490 | 22,800 | 2,075 |
| 1995-01-27 | 2,440 | 2,480 | 2,410 | 2,480 | 8,900 | 2,066.67 |
| 1995-01-26 | 2,500 | 2,500 | 2,450 | 2,450 | 7,600 | 2,041.67 |
| 1995-01-25 | 2,530 | 2,560 | 2,500 | 2,500 | 16,300 | 2,083.33 |
| 1995-01-24 | 2,500 | 2,600 | 2,500 | 2,600 | 11,400 | 2,166.67 |
| 1995-01-23 | 2,590 | 2,590 | 2,500 | 2,500 | 4,500 | 2,083.33 |
| 1995-01-20 | 2,650 | 2,650 | 2,600 | 2,630 | 26,000 | 2,191.67 |
| 1995-01-19 | 2,650 | 2,670 | 2,610 | 2,620 | 7,300 | 2,183.33 |
| 1995-01-18 | 2,670 | 2,670 | 2,630 | 2,630 | 5,400 | 2,191.67 |
| 1995-01-17 | 2,620 | 2,650 | 2,620 | 2,630 | 12,000 | 2,191.67 |
| 1995-01-13 | 2,630 | 2,640 | 2,630 | 2,630 | 10,100 | 2,191.67 |
| 1995-01-12 | 2,620 | 2,640 | 2,620 | 2,630 | 8,300 | 2,191.67 |
| 1995-01-11 | 2,620 | 2,620 | 2,600 | 2,620 | 7,900 | 2,183.33 |
| 1995-01-10 | 2,590 | 2,640 | 2,590 | 2,620 | 21,500 | 2,183.33 |
| 1995-01-09 | 2,630 | 2,660 | 2,590 | 2,630 | 30,800 | 2,191.67 |
| 1995-01-06 | 2,700 | 2,720 | 2,650 | 2,650 | 33,800 | 2,208.33 |
| 1995-01-05 | 2,780 | 2,780 | 2,740 | 2,740 | 4,000 | 2,283.33 |
| 1995-01-04 | 2,800 | 2,810 | 2,800 | 2,800 | 4,600 | 2,333.33 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1993-03-26]1株→1.3株 [1992-03-26]1株→1.3株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.3株