9735 セコム(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 | 7,160 | 7,180 | 7,140 | 7,180 | 34,000 | 3,590 |
| 1995-12-28 | 7,150 | 7,170 | 7,130 | 7,130 | 126,000 | 3,565 |
| 1995-12-27 | 7,140 | 7,180 | 7,130 | 7,150 | 121,000 | 3,575 |
| 1995-12-26 | 7,140 | 7,160 | 7,110 | 7,130 | 119,000 | 3,565 |
| 1995-12-25 | 7,090 | 7,160 | 7,060 | 7,150 | 189,000 | 3,575 |
| 1995-12-22 | 7,080 | 7,090 | 7,050 | 7,090 | 149,000 | 3,545 |
| 1995-12-21 | 6,900 | 7,050 | 6,900 | 7,050 | 111,000 | 3,525 |
| 1995-12-20 | 7,050 | 7,080 | 6,980 | 7,000 | 300,000 | 3,500 |
| 1995-12-19 | 6,870 | 6,920 | 6,850 | 6,920 | 143,000 | 3,460 |
| 1995-12-18 | 6,870 | 6,900 | 6,870 | 6,880 | 94,000 | 3,440 |
| 1995-12-15 | 6,890 | 6,900 | 6,800 | 6,900 | 97,000 | 3,450 |
| 1995-12-14 | 6,830 | 6,930 | 6,820 | 6,900 | 104,000 | 3,450 |
| 1995-12-13 | 6,920 | 6,950 | 6,830 | 6,830 | 132,000 | 3,415 |
| 1995-12-12 | 7,010 | 7,010 | 6,910 | 6,910 | 148,000 | 3,455 |
| 1995-12-11 | 7,030 | 7,030 | 7,000 | 7,000 | 59,000 | 3,500 |
| 1995-12-08 | 7,010 | 7,050 | 6,960 | 7,030 | 257,000 | 3,515 |
| 1995-12-07 | 7,010 | 7,090 | 6,960 | 7,070 | 243,000 | 3,535 |
| 1995-12-06 | 7,020 | 7,100 | 7,010 | 7,010 | 245,000 | 3,505 |
| 1995-12-05 | 6,950 | 7,020 | 6,920 | 7,020 | 299,000 | 3,510 |
| 1995-12-04 | 7,030 | 7,030 | 6,910 | 6,910 | 326,000 | 3,455 |
| 1995-12-01 | 6,950 | 6,980 | 6,880 | 6,930 | 301,000 | 3,465 |
| 1995-11-30 | 6,660 | 6,870 | 6,660 | 6,870 | 214,000 | 3,435 |
| 1995-11-29 | 6,720 | 6,720 | 6,600 | 6,600 | 90,000 | 3,300 |
| 1995-11-28 | 6,570 | 6,760 | 6,570 | 6,760 | 45,000 | 3,380 |
| 1995-11-27 | 6,540 | 6,600 | 6,540 | 6,570 | 187,000 | 3,285 |
| 1995-11-24 | 6,550 | 6,550 | 6,520 | 6,540 | 135,000 | 3,270 |
| 1995-11-22 | 6,710 | 6,710 | 6,560 | 6,560 | 179,000 | 3,280 |
| 1995-11-21 | 6,750 | 6,780 | 6,720 | 6,760 | 273,000 | 3,380 |
| 1995-11-20 | 6,690 | 6,760 | 6,680 | 6,750 | 114,000 | 3,375 |
| 1995-11-17 | 6,680 | 6,700 | 6,570 | 6,590 | 192,000 | 3,295 |
| 1995-11-16 | 6,750 | 6,770 | 6,670 | 6,670 | 86,000 | 3,335 |
| 1995-11-15 | 6,720 | 6,730 | 6,690 | 6,700 | 158,000 | 3,350 |
| 1995-11-14 | 6,750 | 6,760 | 6,700 | 6,730 | 45,000 | 3,365 |
| 1995-11-13 | 6,750 | 6,780 | 6,680 | 6,700 | 62,000 | 3,350 |
| 1995-11-10 | 6,780 | 6,820 | 6,770 | 6,800 | 93,000 | 3,400 |
| 1995-11-09 | 6,900 | 6,950 | 6,870 | 6,880 | 222,000 | 3,440 |
| 1995-11-08 | 6,920 | 6,920 | 6,880 | 6,900 | 139,000 | 3,450 |
| 1995-11-07 | 6,900 | 6,910 | 6,860 | 6,900 | 269,000 | 3,450 |
| 1995-11-06 | 6,800 | 6,930 | 6,800 | 6,870 | 358,000 | 3,435 |
| 1995-11-02 | 6,780 | 6,810 | 6,740 | 6,810 | 253,000 | 3,405 |
| 1995-11-01 | 6,680 | 6,760 | 6,660 | 6,710 | 177,000 | 3,355 |
| 1995-10-31 | 6,680 | 6,700 | 6,620 | 6,660 | 135,000 | 3,330 |
| 1995-10-30 | 6,700 | 6,710 | 6,680 | 6,680 | 127,000 | 3,340 |
| 1995-10-27 | 6,630 | 6,700 | 6,600 | 6,700 | 116,000 | 3,350 |
| 1995-10-26 | 6,720 | 6,720 | 6,620 | 6,640 | 128,000 | 3,320 |
| 1995-10-25 | 6,600 | 6,730 | 6,600 | 6,720 | 108,000 | 3,360 |
| 1995-10-24 | 6,700 | 6,740 | 6,680 | 6,680 | 113,000 | 3,340 |
| 1995-10-23 | 6,650 | 6,730 | 6,630 | 6,700 | 52,000 | 3,350 |
| 1995-10-20 | 6,660 | 6,720 | 6,650 | 6,720 | 85,000 | 3,360 |
| 1995-10-19 | 6,570 | 6,650 | 6,570 | 6,610 | 112,000 | 3,305 |
| 1995-10-18 | 6,610 | 6,690 | 6,560 | 6,560 | 200,000 | 3,280 |
| 1995-10-17 | 6,590 | 6,610 | 6,550 | 6,610 | 159,000 | 3,305 |
| 1995-10-16 | 6,600 | 6,620 | 6,580 | 6,620 | 71,000 | 3,310 |
| 1995-10-13 | 6,650 | 6,650 | 6,570 | 6,570 | 119,000 | 3,285 |
| 1995-10-12 | 6,640 | 6,670 | 6,630 | 6,630 | 120,000 | 3,315 |
| 1995-10-11 | 6,740 | 6,740 | 6,640 | 6,640 | 84,000 | 3,320 |
| 1995-10-09 | 6,790 | 6,810 | 6,750 | 6,780 | 170,000 | 3,390 |
| 1995-10-06 | 6,680 | 6,780 | 6,680 | 6,760 | 198,000 | 3,380 |
| 1995-10-05 | 6,680 | 6,700 | 6,660 | 6,680 | 196,000 | 3,340 |
| 1995-10-04 | 6,640 | 6,700 | 6,600 | 6,700 | 139,000 | 3,350 |
| 1995-10-03 | 6,640 | 6,650 | 6,550 | 6,600 | 92,000 | 3,300 |
| 1995-10-02 | 6,620 | 6,710 | 6,550 | 6,590 | 242,000 | 3,295 |
| 1995-09-29 | 6,540 | 6,600 | 6,500 | 6,600 | 384,000 | 3,300 |
| 1995-09-28 | 6,360 | 6,450 | 6,340 | 6,450 | 197,000 | 3,225 |
| 1995-09-27 | 6,290 | 6,340 | 6,290 | 6,340 | 52,000 | 3,170 |
| 1995-09-26 | 6,300 | 6,300 | 6,250 | 6,280 | 59,000 | 3,140 |
| 1995-09-25 | 6,190 | 6,270 | 6,180 | 6,250 | 92,000 | 3,125 |
| 1995-09-22 | 6,300 | 6,400 | 6,230 | 6,260 | 133,000 | 3,130 |
| 1995-09-21 | 6,270 | 6,400 | 6,260 | 6,380 | 146,000 | 3,190 |
| 1995-09-20 | 6,550 | 6,550 | 6,420 | 6,420 | 120,000 | 3,210 |
| 1995-09-19 | 6,470 | 6,480 | 6,420 | 6,450 | 73,000 | 3,225 |
| 1995-09-18 | 6,530 | 6,580 | 6,500 | 6,500 | 118,000 | 3,250 |
| 1995-09-14 | 6,650 | 6,650 | 6,500 | 6,590 | 279,000 | 3,295 |
| 1995-09-13 | 6,560 | 6,630 | 6,500 | 6,600 | 265,000 | 3,300 |
| 1995-09-12 | 6,580 | 6,600 | 6,460 | 6,520 | 194,000 | 3,260 |
| 1995-09-11 | 6,370 | 6,560 | 6,350 | 6,500 | 142,000 | 3,250 |
| 1995-09-08 | 6,300 | 6,410 | 6,300 | 6,310 | 255,000 | 3,155 |
| 1995-09-07 | 6,340 | 6,350 | 6,210 | 6,240 | 145,000 | 3,120 |
| 1995-09-06 | 6,430 | 6,450 | 6,300 | 6,340 | 119,000 | 3,170 |
| 1995-09-05 | 6,330 | 6,440 | 6,250 | 6,400 | 179,000 | 3,200 |
| 1995-09-04 | 6,560 | 6,560 | 6,320 | 6,330 | 142,000 | 3,165 |
| 1995-09-01 | 6,350 | 6,550 | 6,350 | 6,480 | 433,000 | 3,240 |
| 1995-08-31 | 6,320 | 6,430 | 6,310 | 6,430 | 225,000 | 3,215 |
| 1995-08-30 | 6,230 | 6,370 | 6,200 | 6,300 | 316,000 | 3,150 |
| 1995-08-29 | 5,970 | 6,130 | 5,930 | 6,130 | 92,000 | 3,065 |
| 1995-08-28 | 6,000 | 6,000 | 5,920 | 5,950 | 136,000 | 2,975 |
| 1995-08-25 | 5,960 | 6,030 | 5,950 | 5,950 | 98,000 | 2,975 |
| 1995-08-24 | 5,950 | 5,970 | 5,930 | 5,970 | 113,000 | 2,985 |
| 1995-08-23 | 5,980 | 5,980 | 5,920 | 5,950 | 171,000 | 2,975 |
| 1995-08-22 | 6,100 | 6,100 | 6,000 | 6,000 | 125,000 | 3,000 |
| 1995-08-21 | 6,150 | 6,150 | 6,100 | 6,110 | 68,000 | 3,055 |
| 1995-08-18 | 6,180 | 6,180 | 6,110 | 6,160 | 295,000 | 3,080 |
| 1995-08-17 | 6,110 | 6,190 | 6,090 | 6,150 | 138,000 | 3,075 |
| 1995-08-16 | 6,350 | 6,430 | 6,200 | 6,210 | 658,000 | 3,105 |
| 1995-08-15 | 6,030 | 6,170 | 5,990 | 6,150 | 586,000 | 3,075 |
| 1995-08-14 | 5,990 | 6,100 | 5,870 | 5,870 | 563,000 | 2,935 |
| 1995-08-11 | 5,430 | 5,700 | 5,430 | 5,700 | 272,000 | 2,850 |
| 1995-08-10 | 5,400 | 5,420 | 5,390 | 5,420 | 95,000 | 2,710 |
| 1995-08-09 | 5,400 | 5,420 | 5,400 | 5,420 | 91,000 | 2,710 |
| 1995-08-08 | 5,420 | 5,420 | 5,370 | 5,390 | 79,000 | 2,695 |
| 1995-08-07 | 5,440 | 5,440 | 5,400 | 5,410 | 57,000 | 2,705 |
| 1995-08-04 | 5,460 | 5,460 | 5,420 | 5,440 | 117,000 | 2,720 |
| 1995-08-03 | 5,430 | 5,480 | 5,400 | 5,480 | 188,000 | 2,740 |
| 1995-08-02 | 5,440 | 5,440 | 5,380 | 5,380 | 95,000 | 2,690 |
| 1995-08-01 | 5,440 | 5,440 | 5,390 | 5,400 | 103,000 | 2,700 |
| 1995-07-31 | 5,400 | 5,450 | 5,390 | 5,440 | 138,000 | 2,720 |
| 1995-07-28 | 5,410 | 5,420 | 5,390 | 5,400 | 139,000 | 2,700 |
| 1995-07-27 | 5,330 | 5,420 | 5,330 | 5,410 | 86,000 | 2,705 |
| 1995-07-26 | 5,440 | 5,440 | 5,400 | 5,430 | 71,000 | 2,715 |
| 1995-07-25 | 5,480 | 5,490 | 5,430 | 5,450 | 114,000 | 2,725 |
| 1995-07-24 | 5,480 | 5,500 | 5,460 | 5,500 | 74,000 | 2,750 |
| 1995-07-21 | 5,440 | 5,490 | 5,440 | 5,480 | 57,000 | 2,740 |
| 1995-07-20 | 5,470 | 5,490 | 5,450 | 5,480 | 95,000 | 2,740 |
| 1995-07-19 | 5,480 | 5,490 | 5,460 | 5,480 | 78,000 | 2,740 |
| 1995-07-18 | 5,540 | 5,540 | 5,490 | 5,510 | 223,000 | 2,755 |
| 1995-07-17 | 5,540 | 5,540 | 5,450 | 5,490 | 131,000 | 2,745 |
| 1995-07-14 | 5,530 | 5,530 | 5,450 | 5,500 | 92,000 | 2,750 |
| 1995-07-13 | 5,540 | 5,540 | 5,480 | 5,490 | 122,000 | 2,745 |
| 1995-07-12 | 5,530 | 5,540 | 5,500 | 5,520 | 139,000 | 2,760 |
| 1995-07-11 | 5,510 | 5,510 | 5,460 | 5,510 | 104,000 | 2,755 |
| 1995-07-10 | 5,550 | 5,570 | 5,450 | 5,540 | 244,000 | 2,770 |
| 1995-07-07 | 5,470 | 5,530 | 5,460 | 5,490 | 275,000 | 2,745 |
| 1995-07-06 | 5,390 | 5,480 | 5,380 | 5,470 | 123,000 | 2,735 |
| 1995-07-05 | 5,290 | 5,420 | 5,290 | 5,420 | 84,000 | 2,710 |
| 1995-07-04 | 5,410 | 5,410 | 5,280 | 5,340 | 70,000 | 2,670 |
| 1995-07-03 | 5,230 | 5,390 | 5,230 | 5,380 | 54,000 | 2,690 |
| 1995-06-30 | 5,360 | 5,390 | 5,330 | 5,330 | 86,000 | 2,665 |
| 1995-06-29 | 5,410 | 5,410 | 5,350 | 5,370 | 131,000 | 2,685 |
| 1995-06-28 | 5,350 | 5,370 | 5,330 | 5,360 | 60,000 | 2,680 |
| 1995-06-27 | 5,350 | 5,390 | 5,340 | 5,370 | 163,000 | 2,685 |
| 1995-06-26 | 5,450 | 5,450 | 5,310 | 5,370 | 99,000 | 2,685 |
| 1995-06-23 | 5,370 | 5,480 | 5,370 | 5,380 | 134,000 | 2,690 |
| 1995-06-22 | 5,380 | 5,400 | 5,340 | 5,370 | 64,000 | 2,685 |
| 1995-06-21 | 5,300 | 5,380 | 5,270 | 5,380 | 131,000 | 2,690 |
| 1995-06-20 | 5,360 | 5,370 | 5,300 | 5,330 | 98,000 | 2,665 |
| 1995-06-19 | 5,300 | 5,310 | 5,260 | 5,310 | 110,000 | 2,655 |
| 1995-06-16 | 5,380 | 5,390 | 5,260 | 5,260 | 137,000 | 2,630 |
| 1995-06-15 | 5,240 | 5,240 | 5,180 | 5,240 | 70,000 | 2,620 |
| 1995-06-14 | 5,230 | 5,250 | 5,230 | 5,240 | 55,000 | 2,620 |
| 1995-06-13 | 5,300 | 5,300 | 5,220 | 5,220 | 123,000 | 2,610 |
| 1995-06-12 | 5,320 | 5,340 | 5,300 | 5,300 | 124,000 | 2,650 |
| 1995-06-09 | 5,390 | 5,390 | 5,350 | 5,380 | 252,000 | 2,690 |
| 1995-06-08 | 5,400 | 5,420 | 5,370 | 5,390 | 148,000 | 2,695 |
| 1995-06-07 | 5,390 | 5,430 | 5,370 | 5,430 | 175,000 | 2,715 |
| 1995-06-06 | 5,400 | 5,400 | 5,360 | 5,390 | 136,000 | 2,695 |
| 1995-06-05 | 5,430 | 5,460 | 5,390 | 5,420 | 148,000 | 2,710 |
| 1995-06-02 | 5,490 | 5,490 | 5,430 | 5,430 | 205,000 | 2,715 |
| 1995-06-01 | 5,420 | 5,470 | 5,360 | 5,470 | 301,000 | 2,735 |
| 1995-05-31 | 5,340 | 5,350 | 5,290 | 5,340 | 151,000 | 2,670 |
| 1995-05-30 | 5,250 | 5,360 | 5,250 | 5,360 | 111,000 | 2,680 |
| 1995-05-29 | 5,230 | 5,320 | 5,200 | 5,270 | 79,000 | 2,635 |
| 1995-05-26 | 5,280 | 5,330 | 5,240 | 5,330 | 112,000 | 2,665 |
| 1995-05-25 | 5,270 | 5,290 | 5,190 | 5,260 | 126,000 | 2,630 |
| 1995-05-24 | 5,200 | 5,260 | 5,190 | 5,220 | 87,000 | 2,610 |
| 1995-05-23 | 5,140 | 5,240 | 5,140 | 5,200 | 116,000 | 2,600 |
| 1995-05-22 | 5,160 | 5,160 | 5,080 | 5,140 | 175,000 | 2,570 |
| 1995-05-19 | 5,190 | 5,200 | 5,150 | 5,180 | 363,000 | 2,590 |
| 1995-05-18 | 5,320 | 5,320 | 5,230 | 5,300 | 109,000 | 2,650 |
| 1995-05-17 | 5,200 | 5,320 | 5,200 | 5,320 | 125,000 | 2,660 |
| 1995-05-16 | 5,220 | 5,250 | 5,210 | 5,210 | 127,000 | 2,605 |
| 1995-05-15 | 5,300 | 5,300 | 5,230 | 5,230 | 71,000 | 2,615 |
| 1995-05-12 | 5,400 | 5,400 | 5,280 | 5,290 | 190,000 | 2,645 |
| 1995-05-11 | 5,420 | 5,420 | 5,350 | 5,380 | 138,000 | 2,690 |
| 1995-05-10 | 5,400 | 5,420 | 5,390 | 5,400 | 117,000 | 2,700 |
| 1995-05-09 | 5,450 | 5,450 | 5,400 | 5,410 | 164,000 | 2,705 |
| 1995-05-08 | 5,440 | 5,480 | 5,410 | 5,450 | 109,000 | 2,725 |
| 1995-05-02 | 5,430 | 5,470 | 5,420 | 5,440 | 107,000 | 2,720 |
| 1995-05-01 | 5,460 | 5,460 | 5,400 | 5,400 | 46,000 | 2,700 |
| 1995-04-28 | 5,430 | 5,480 | 5,410 | 5,480 | 173,000 | 2,740 |
| 1995-04-27 | 5,450 | 5,480 | 5,440 | 5,460 | 79,000 | 2,730 |
| 1995-04-26 | 5,450 | 5,450 | 5,440 | 5,440 | 45,000 | 2,720 |
| 1995-04-25 | 5,470 | 5,480 | 5,460 | 5,470 | 150,000 | 2,735 |
| 1995-04-24 | 5,470 | 5,480 | 5,440 | 5,470 | 150,000 | 2,735 |
| 1995-04-21 | 5,390 | 5,490 | 5,390 | 5,470 | 94,000 | 2,735 |
| 1995-04-20 | 5,460 | 5,490 | 5,430 | 5,470 | 133,000 | 2,735 |
| 1995-04-19 | 5,340 | 5,490 | 5,340 | 5,430 | 139,000 | 2,715 |
| 1995-04-18 | 5,470 | 5,470 | 5,350 | 5,380 | 74,000 | 2,690 |
| 1995-04-17 | 5,370 | 5,390 | 5,330 | 5,370 | 85,000 | 2,685 |
| 1995-04-14 | 5,390 | 5,400 | 5,360 | 5,370 | 73,000 | 2,685 |
| 1995-04-13 | 5,480 | 5,490 | 5,420 | 5,420 | 220,000 | 2,710 |
| 1995-04-12 | 5,480 | 5,550 | 5,470 | 5,500 | 203,000 | 2,750 |
| 1995-04-11 | 5,410 | 5,510 | 5,380 | 5,490 | 446,000 | 2,745 |
| 1995-04-10 | 5,270 | 5,400 | 5,230 | 5,380 | 87,000 | 2,690 |
| 1995-04-07 | 5,220 | 5,290 | 5,220 | 5,270 | 58,000 | 2,635 |
| 1995-04-06 | 5,250 | 5,290 | 5,220 | 5,220 | 39,000 | 2,610 |
| 1995-04-05 | 5,250 | 5,300 | 5,160 | 5,300 | 85,000 | 2,650 |
| 1995-04-04 | 5,230 | 5,310 | 5,180 | 5,250 | 165,000 | 2,625 |
| 1995-04-03 | 5,270 | 5,270 | 5,110 | 5,130 | 83,000 | 2,565 |
| 1995-03-31 | 5,390 | 5,490 | 5,290 | 5,350 | 216,000 | 2,675 |
| 1995-03-30 | 5,310 | 5,370 | 5,300 | 5,300 | 86,000 | 2,650 |
| 1995-03-29 | 5,410 | 5,410 | 5,300 | 5,350 | 78,000 | 2,675 |
| 1995-03-28 | 5,130 | 5,420 | 5,130 | 5,420 | 89,000 | 2,710 |
| 1995-03-27 | 5,010 | 5,110 | 5,000 | 5,090 | 122,000 | 2,545 |
| 1995-03-24 | 5,220 | 5,220 | 5,100 | 5,110 | 182,000 | 2,555 |
| 1995-03-23 | 5,160 | 5,250 | 5,160 | 5,250 | 106,000 | 2,625 |
| 1995-03-22 | 5,290 | 5,290 | 5,170 | 5,220 | 119,000 | 2,610 |
| 1995-03-20 | 5,300 | 5,300 | 5,250 | 5,290 | 141,000 | 2,645 |
| 1995-03-17 | 5,230 | 5,370 | 5,230 | 5,270 | 207,000 | 2,635 |
| 1995-03-16 | 5,300 | 5,330 | 5,290 | 5,310 | 138,000 | 2,655 |
| 1995-03-15 | 5,250 | 5,340 | 5,250 | 5,340 | 124,000 | 2,670 |
| 1995-03-14 | 5,320 | 5,340 | 5,280 | 5,300 | 122,000 | 2,650 |
| 1995-03-13 | 5,360 | 5,360 | 5,280 | 5,350 | 46,000 | 2,675 |
| 1995-03-10 | 5,300 | 5,330 | 5,280 | 5,330 | 204,000 | 2,665 |
| 1995-03-09 | 5,310 | 5,360 | 5,310 | 5,340 | 185,000 | 2,670 |
| 1995-03-08 | 5,290 | 5,360 | 5,270 | 5,340 | 166,000 | 2,670 |
| 1995-03-07 | 5,270 | 5,360 | 5,270 | 5,340 | 188,000 | 2,670 |
| 1995-03-06 | 5,250 | 5,290 | 5,200 | 5,290 | 130,000 | 2,645 |
| 1995-03-03 | 5,150 | 5,240 | 5,150 | 5,240 | 127,000 | 2,620 |
| 1995-03-02 | 5,220 | 5,280 | 5,180 | 5,200 | 241,000 | 2,600 |
| 1995-03-01 | 5,110 | 5,120 | 5,080 | 5,120 | 169,000 | 2,560 |
| 1995-02-28 | 5,100 | 5,140 | 5,040 | 5,120 | 125,000 | 2,560 |
| 1995-02-27 | 5,000 | 5,070 | 4,990 | 5,030 | 123,000 | 2,515 |
| 1995-02-24 | 5,240 | 5,240 | 5,110 | 5,180 | 87,000 | 2,590 |
| 1995-02-23 | 5,240 | 5,250 | 5,160 | 5,210 | 84,000 | 2,605 |
| 1995-02-22 | 5,280 | 5,300 | 5,210 | 5,210 | 113,000 | 2,605 |
| 1995-02-21 | 5,310 | 5,370 | 5,310 | 5,370 | 196,000 | 2,685 |
| 1995-02-20 | 5,310 | 5,320 | 5,280 | 5,310 | 197,000 | 2,655 |
| 1995-02-17 | 5,100 | 5,300 | 5,050 | 5,280 | 291,000 | 2,640 |
| 1995-02-16 | 5,000 | 5,060 | 4,990 | 5,040 | 207,000 | 2,520 |
| 1995-02-15 | 5,010 | 5,030 | 4,960 | 5,010 | 410,000 | 2,505 |
| 1995-02-14 | 5,310 | 5,310 | 5,150 | 5,200 | 124,000 | 2,600 |
| 1995-02-13 | 5,350 | 5,360 | 5,320 | 5,360 | 80,000 | 2,680 |
| 1995-02-10 | 5,350 | 5,360 | 5,240 | 5,300 | 139,000 | 2,650 |
| 1995-02-09 | 5,420 | 5,420 | 5,360 | 5,360 | 98,000 | 2,680 |
| 1995-02-08 | 5,530 | 5,550 | 5,380 | 5,410 | 148,000 | 2,705 |
| 1995-02-07 | 5,620 | 5,620 | 5,550 | 5,580 | 88,000 | 2,790 |
| 1995-02-06 | 5,610 | 5,650 | 5,600 | 5,630 | 84,000 | 2,815 |
| 1995-02-03 | 5,640 | 5,640 | 5,570 | 5,600 | 86,000 | 2,800 |
| 1995-02-02 | 5,800 | 5,800 | 5,640 | 5,640 | 154,000 | 2,820 |
| 1995-02-01 | 5,750 | 5,830 | 5,650 | 5,700 | 86,000 | 2,850 |
| 1995-01-31 | 5,780 | 5,950 | 5,780 | 5,850 | 266,000 | 2,925 |
| 1995-01-30 | 5,640 | 5,700 | 5,600 | 5,700 | 140,000 | 2,850 |
| 1995-01-27 | 5,620 | 5,620 | 5,500 | 5,550 | 31,000 | 2,775 |
| 1995-01-26 | 5,620 | 5,620 | 5,520 | 5,520 | 136,000 | 2,760 |
| 1995-01-25 | 5,620 | 5,730 | 5,620 | 5,620 | 141,000 | 2,810 |
| 1995-01-24 | 5,710 | 5,710 | 5,600 | 5,610 | 161,000 | 2,805 |
| 1995-01-23 | 5,650 | 5,700 | 5,600 | 5,700 | 128,000 | 2,850 |
| 1995-01-20 | 5,860 | 5,860 | 5,720 | 5,750 | 164,000 | 2,875 |
| 1995-01-19 | 5,950 | 6,000 | 5,850 | 5,860 | 109,000 | 2,930 |
| 1995-01-18 | 6,080 | 6,080 | 6,000 | 6,050 | 31,000 | 3,025 |
| 1995-01-17 | 6,030 | 6,050 | 5,980 | 5,980 | 59,000 | 2,990 |
| 1995-01-13 | 6,060 | 6,060 | 6,030 | 6,030 | 83,000 | 3,015 |
| 1995-01-12 | 6,140 | 6,140 | 6,070 | 6,070 | 43,000 | 3,035 |
| 1995-01-11 | 6,190 | 6,190 | 6,130 | 6,180 | 47,000 | 3,090 |
| 1995-01-10 | 6,190 | 6,190 | 6,120 | 6,120 | 101,000 | 3,060 |
| 1995-01-09 | 6,140 | 6,140 | 6,110 | 6,110 | 60,000 | 3,055 |
| 1995-01-06 | 6,160 | 6,160 | 6,130 | 6,150 | 107,000 | 3,075 |
| 1995-01-05 | 6,250 | 6,250 | 6,130 | 6,150 | 95,000 | 3,075 |
| 1995-01-04 | 6,200 | 6,200 | 6,150 | 6,150 | 33,000 | 3,075 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株