9755 応用地質(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 | 5,540 | 5,590 | 5,530 | 5,550 | 5,500 | 5,045.45 |
| 1995-12-28 | 5,460 | 5,550 | 5,440 | 5,550 | 38,500 | 5,045.45 |
| 1995-12-27 | 5,480 | 5,480 | 5,390 | 5,460 | 25,500 | 4,963.64 |
| 1995-12-26 | 5,480 | 5,480 | 5,390 | 5,460 | 16,600 | 4,963.64 |
| 1995-12-25 | 6,000 | 6,000 | 5,940 | 5,940 | 25,100 | 4,909.09 |
| 1995-12-22 | 5,960 | 5,980 | 5,900 | 5,980 | 14,200 | 4,942.15 |
| 1995-12-21 | 5,950 | 5,950 | 5,920 | 5,940 | 22,800 | 4,909.09 |
| 1995-12-20 | 5,970 | 5,980 | 5,860 | 5,940 | 17,900 | 4,909.09 |
| 1995-12-19 | 5,840 | 5,950 | 5,800 | 5,950 | 17,000 | 4,917.36 |
| 1995-12-18 | 5,880 | 5,900 | 5,840 | 5,840 | 25,100 | 4,826.45 |
| 1995-12-15 | 5,900 | 5,900 | 5,800 | 5,840 | 24,900 | 4,826.45 |
| 1995-12-14 | 5,970 | 5,980 | 5,900 | 5,900 | 9,900 | 4,876.03 |
| 1995-12-13 | 5,940 | 6,000 | 5,900 | 5,980 | 22,500 | 4,942.15 |
| 1995-12-12 | 5,960 | 5,980 | 5,900 | 5,950 | 24,200 | 4,917.36 |
| 1995-12-11 | 5,930 | 5,960 | 5,900 | 5,930 | 29,500 | 4,900.83 |
| 1995-12-08 | 5,810 | 5,910 | 5,810 | 5,830 | 50,800 | 4,818.18 |
| 1995-12-07 | 5,800 | 5,800 | 5,750 | 5,790 | 14,700 | 4,785.12 |
| 1995-12-06 | 5,780 | 5,800 | 5,720 | 5,780 | 27,500 | 4,776.86 |
| 1995-12-05 | 5,810 | 5,810 | 5,780 | 5,780 | 23,700 | 4,776.86 |
| 1995-12-04 | 5,880 | 5,880 | 5,800 | 5,800 | 16,700 | 4,793.39 |
| 1995-12-01 | 5,800 | 5,870 | 5,800 | 5,870 | 19,000 | 4,851.24 |
| 1995-11-30 | 5,710 | 5,870 | 5,710 | 5,800 | 40,500 | 4,793.39 |
| 1995-11-29 | 5,810 | 5,830 | 5,780 | 5,800 | 18,700 | 4,793.39 |
| 1995-11-28 | 5,770 | 5,820 | 5,770 | 5,780 | 22,800 | 4,776.86 |
| 1995-11-27 | 5,700 | 5,780 | 5,690 | 5,770 | 10,800 | 4,768.60 |
| 1995-11-24 | 5,740 | 5,740 | 5,620 | 5,730 | 8,700 | 4,735.54 |
| 1995-11-22 | 5,610 | 5,640 | 5,580 | 5,610 | 10,900 | 4,636.36 |
| 1995-11-21 | 5,600 | 5,630 | 5,590 | 5,610 | 5,800 | 4,636.36 |
| 1995-11-20 | 5,600 | 5,620 | 5,580 | 5,600 | 20,900 | 4,628.10 |
| 1995-11-17 | 5,670 | 5,740 | 5,580 | 5,600 | 8,200 | 4,628.10 |
| 1995-11-16 | 5,560 | 5,570 | 5,540 | 5,570 | 6,900 | 4,603.31 |
| 1995-11-15 | 5,690 | 5,690 | 5,500 | 5,550 | 8,200 | 4,586.78 |
| 1995-11-14 | 5,730 | 5,730 | 5,630 | 5,630 | 35,600 | 4,652.89 |
| 1995-11-13 | 5,830 | 5,830 | 5,730 | 5,730 | 11,600 | 4,735.54 |
| 1995-11-10 | 5,700 | 5,750 | 5,700 | 5,730 | 5,200 | 4,735.54 |
| 1995-11-09 | 5,740 | 5,850 | 5,700 | 5,750 | 4,800 | 4,752.07 |
| 1995-11-08 | 5,700 | 5,750 | 5,700 | 5,730 | 9,500 | 4,735.54 |
| 1995-11-07 | 5,800 | 5,810 | 5,730 | 5,730 | 8,300 | 4,735.54 |
| 1995-11-06 | 5,800 | 5,910 | 5,750 | 5,810 | 17,800 | 4,801.65 |
| 1995-11-02 | 5,610 | 5,730 | 5,610 | 5,730 | 8,100 | 4,735.54 |
| 1995-11-01 | 5,730 | 5,730 | 5,600 | 5,600 | 9,000 | 4,628.10 |
| 1995-10-31 | 5,590 | 5,730 | 5,560 | 5,730 | 9,600 | 4,735.54 |
| 1995-10-30 | 5,690 | 5,690 | 5,530 | 5,560 | 11,800 | 4,595.04 |
| 1995-10-27 | 5,580 | 5,660 | 5,580 | 5,600 | 13,300 | 4,628.10 |
| 1995-10-26 | 5,730 | 5,730 | 5,660 | 5,680 | 8,000 | 4,694.21 |
| 1995-10-25 | 5,780 | 5,780 | 5,670 | 5,690 | 13,700 | 4,702.48 |
| 1995-10-24 | 5,660 | 5,750 | 5,610 | 5,720 | 14,400 | 4,727.27 |
| 1995-10-23 | 5,700 | 5,730 | 5,600 | 5,660 | 16,300 | 4,677.69 |
| 1995-10-20 | 5,660 | 5,700 | 5,610 | 5,610 | 14,600 | 4,636.36 |
| 1995-10-19 | 5,530 | 5,650 | 5,500 | 5,560 | 41,500 | 4,595.04 |
| 1995-10-18 | 5,590 | 5,590 | 5,500 | 5,510 | 7,400 | 4,553.72 |
| 1995-10-17 | 5,600 | 5,600 | 5,500 | 5,570 | 10,500 | 4,603.31 |
| 1995-10-16 | 5,550 | 5,610 | 5,500 | 5,600 | 14,300 | 4,628.10 |
| 1995-10-13 | 5,640 | 5,650 | 5,500 | 5,550 | 26,400 | 4,586.78 |
| 1995-10-12 | 5,680 | 5,700 | 5,630 | 5,650 | 5,500 | 4,669.42 |
| 1995-10-11 | 5,750 | 5,750 | 5,600 | 5,670 | 8,300 | 4,685.95 |
| 1995-10-09 | 5,650 | 5,740 | 5,650 | 5,740 | 9,900 | 4,743.80 |
| 1995-10-06 | 5,750 | 5,760 | 5,650 | 5,750 | 24,700 | 4,752.07 |
| 1995-10-05 | 5,780 | 5,780 | 5,720 | 5,750 | 8,000 | 4,752.07 |
| 1995-10-04 | 5,850 | 5,880 | 5,780 | 5,780 | 23,300 | 4,776.86 |
| 1995-10-03 | 5,780 | 5,900 | 5,780 | 5,850 | 34,000 | 4,834.71 |
| 1995-10-02 | 5,850 | 5,850 | 5,700 | 5,780 | 20,500 | 4,776.86 |
| 1995-09-29 | 5,820 | 5,870 | 5,730 | 5,860 | 36,400 | 4,842.98 |
| 1995-09-28 | 5,820 | 5,820 | 5,760 | 5,780 | 28,400 | 4,776.86 |
| 1995-09-27 | 5,800 | 5,860 | 5,690 | 5,830 | 66,200 | 4,818.18 |
| 1995-09-26 | 5,470 | 5,750 | 5,470 | 5,700 | 40,200 | 4,710.74 |
| 1995-09-25 | 5,520 | 5,550 | 5,470 | 5,470 | 19,200 | 4,520.66 |
| 1995-09-22 | 5,520 | 5,520 | 5,460 | 5,470 | 11,100 | 4,520.66 |
| 1995-09-21 | 5,550 | 5,600 | 5,470 | 5,530 | 31,000 | 4,570.25 |
| 1995-09-20 | 5,600 | 5,620 | 5,480 | 5,550 | 52,200 | 4,586.78 |
| 1995-09-19 | 5,550 | 5,600 | 5,520 | 5,600 | 15,600 | 4,628.10 |
| 1995-09-18 | 5,660 | 5,660 | 5,520 | 5,650 | 34,700 | 4,669.42 |
| 1995-09-14 | 5,600 | 5,650 | 5,580 | 5,650 | 22,800 | 4,669.42 |
| 1995-09-13 | 5,460 | 5,610 | 5,460 | 5,610 | 34,000 | 4,636.36 |
| 1995-09-12 | 5,550 | 5,550 | 5,460 | 5,460 | 13,500 | 4,512.40 |
| 1995-09-11 | 5,500 | 5,650 | 5,500 | 5,510 | 19,700 | 4,553.72 |
| 1995-09-08 | 5,350 | 5,570 | 5,350 | 5,500 | 32,300 | 4,545.45 |
| 1995-09-07 | 5,420 | 5,490 | 5,280 | 5,400 | 23,500 | 4,462.81 |
| 1995-09-06 | 5,550 | 5,600 | 5,450 | 5,500 | 29,600 | 4,545.45 |
| 1995-09-05 | 5,420 | 5,650 | 5,420 | 5,650 | 97,500 | 4,669.42 |
| 1995-09-04 | 5,740 | 5,740 | 5,500 | 5,620 | 22,300 | 4,644.63 |
| 1995-09-01 | 5,750 | 5,820 | 5,650 | 5,660 | 55,100 | 4,677.69 |
| 1995-08-31 | 5,500 | 5,840 | 5,500 | 5,820 | 152,300 | 4,809.92 |
| 1995-08-30 | 5,350 | 5,550 | 5,280 | 5,550 | 90,900 | 4,586.78 |
| 1995-08-29 | 4,900 | 5,330 | 4,900 | 5,300 | 86,600 | 4,380.17 |
| 1995-08-28 | 4,810 | 4,900 | 4,750 | 4,900 | 13,700 | 4,049.59 |
| 1995-08-25 | 4,830 | 4,830 | 4,800 | 4,830 | 16,800 | 3,991.74 |
| 1995-08-24 | 4,800 | 4,800 | 4,750 | 4,800 | 30,000 | 3,966.94 |
| 1995-08-23 | 4,820 | 4,820 | 4,780 | 4,800 | 32,600 | 3,966.94 |
| 1995-08-22 | 4,830 | 4,880 | 4,740 | 4,880 | 28,000 | 4,033.06 |
| 1995-08-21 | 4,900 | 4,900 | 4,850 | 4,860 | 3,200 | 4,016.53 |
| 1995-08-18 | 4,950 | 4,950 | 4,890 | 4,900 | 8,300 | 4,049.59 |
| 1995-08-17 | 4,950 | 4,950 | 4,910 | 4,950 | 13,100 | 4,090.91 |
| 1995-08-16 | 4,990 | 5,000 | 4,900 | 4,950 | 37,300 | 4,090.91 |
| 1995-08-15 | 4,900 | 4,950 | 4,850 | 4,890 | 44,000 | 4,041.32 |
| 1995-08-14 | 4,700 | 4,800 | 4,690 | 4,790 | 48,500 | 3,958.68 |
| 1995-08-11 | 4,600 | 4,640 | 4,600 | 4,630 | 44,700 | 3,826.45 |
| 1995-08-10 | 4,510 | 4,530 | 4,440 | 4,500 | 32,200 | 3,719.01 |
| 1995-08-09 | 4,410 | 4,440 | 4,400 | 4,410 | 38,100 | 3,644.63 |
| 1995-08-08 | 4,320 | 4,320 | 4,270 | 4,300 | 14,900 | 3,553.72 |
| 1995-08-07 | 4,350 | 4,350 | 4,270 | 4,270 | 19,200 | 3,528.93 |
| 1995-08-04 | 4,330 | 4,340 | 4,260 | 4,300 | 7,700 | 3,553.72 |
| 1995-08-03 | 4,280 | 4,340 | 4,280 | 4,340 | 28,500 | 3,586.78 |
| 1995-08-02 | 4,290 | 4,300 | 4,280 | 4,300 | 24,000 | 3,553.72 |
| 1995-08-01 | 4,300 | 4,300 | 4,260 | 4,260 | 13,600 | 3,520.66 |
| 1995-07-31 | 4,300 | 4,300 | 4,250 | 4,300 | 2,000 | 3,553.72 |
| 1995-07-28 | 4,210 | 4,300 | 4,190 | 4,300 | 5,700 | 3,553.72 |
| 1995-07-27 | 4,250 | 4,250 | 4,210 | 4,210 | 5,500 | 3,479.34 |
| 1995-07-26 | 4,220 | 4,250 | 4,220 | 4,250 | 6,300 | 3,512.40 |
| 1995-07-25 | 4,340 | 4,350 | 4,290 | 4,300 | 18,100 | 3,553.72 |
| 1995-07-24 | 4,300 | 4,350 | 4,260 | 4,350 | 8,200 | 3,595.04 |
| 1995-07-21 | 4,220 | 4,300 | 4,220 | 4,300 | 9,500 | 3,553.72 |
| 1995-07-20 | 4,250 | 4,250 | 4,200 | 4,250 | 6,700 | 3,512.40 |
| 1995-07-19 | 4,250 | 4,290 | 4,250 | 4,250 | 8,800 | 3,512.40 |
| 1995-07-18 | 4,390 | 4,390 | 4,250 | 4,250 | 15,400 | 3,512.40 |
| 1995-07-17 | 4,400 | 4,400 | 4,250 | 4,300 | 13,600 | 3,553.72 |
| 1995-07-14 | 4,350 | 4,400 | 4,350 | 4,390 | 17,800 | 3,628.10 |
| 1995-07-13 | 4,380 | 4,380 | 4,340 | 4,340 | 15,800 | 3,586.78 |
| 1995-07-12 | 4,310 | 4,310 | 4,250 | 4,300 | 13,800 | 3,553.72 |
| 1995-07-11 | 4,380 | 4,380 | 4,280 | 4,350 | 15,200 | 3,595.04 |
| 1995-07-10 | 4,480 | 4,500 | 4,400 | 4,400 | 11,700 | 3,636.36 |
| 1995-07-07 | 4,450 | 4,500 | 4,420 | 4,460 | 21,600 | 3,685.95 |
| 1995-07-06 | 4,290 | 4,400 | 4,260 | 4,400 | 21,900 | 3,636.36 |
| 1995-07-05 | 4,160 | 4,250 | 4,160 | 4,250 | 18,000 | 3,512.40 |
| 1995-07-04 | 4,140 | 4,150 | 4,110 | 4,150 | 10,000 | 3,429.75 |
| 1995-07-03 | 4,070 | 4,150 | 4,060 | 4,150 | 5,500 | 3,429.75 |
| 1995-06-30 | 4,100 | 4,100 | 4,050 | 4,050 | 18,500 | 3,347.11 |
| 1995-06-29 | 3,980 | 4,000 | 3,900 | 4,000 | 6,600 | 3,305.79 |
| 1995-06-28 | 3,890 | 3,900 | 3,870 | 3,880 | 8,800 | 3,206.61 |
| 1995-06-27 | 3,870 | 3,900 | 3,810 | 3,810 | 14,900 | 3,148.76 |
| 1995-06-26 | 3,890 | 3,900 | 3,850 | 3,870 | 28,200 | 3,198.35 |
| 1995-06-23 | 3,840 | 3,900 | 3,820 | 3,820 | 36,000 | 3,157.02 |
| 1995-06-22 | 3,840 | 3,900 | 3,810 | 3,840 | 22,600 | 3,173.55 |
| 1995-06-21 | 3,650 | 3,800 | 3,650 | 3,740 | 11,400 | 3,090.91 |
| 1995-06-20 | 3,670 | 3,670 | 3,610 | 3,650 | 4,900 | 3,016.53 |
| 1995-06-19 | 3,550 | 3,570 | 3,500 | 3,570 | 8,600 | 2,950.41 |
| 1995-06-16 | 3,570 | 3,590 | 3,510 | 3,570 | 22,900 | 2,950.41 |
| 1995-06-15 | 3,750 | 3,750 | 3,510 | 3,570 | 7,800 | 2,950.41 |
| 1995-06-14 | 3,850 | 3,860 | 3,750 | 3,780 | 6,200 | 3,123.97 |
| 1995-06-13 | 3,950 | 3,950 | 3,860 | 3,860 | 4,700 | 3,190.08 |
| 1995-06-12 | 4,050 | 4,090 | 3,850 | 3,950 | 9,500 | 3,264.46 |
| 1995-06-09 | 4,150 | 4,150 | 4,120 | 4,140 | 8,100 | 3,421.49 |
| 1995-06-08 | 4,190 | 4,190 | 4,150 | 4,150 | 4,100 | 3,429.75 |
| 1995-06-07 | 4,280 | 4,280 | 4,170 | 4,200 | 5,200 | 3,471.07 |
| 1995-06-06 | 4,310 | 4,310 | 4,200 | 4,290 | 17,200 | 3,545.45 |
| 1995-06-05 | 4,200 | 4,350 | 4,190 | 4,300 | 11,300 | 3,553.72 |
| 1995-06-02 | 4,130 | 4,160 | 4,100 | 4,150 | 20,300 | 3,429.75 |
| 1995-06-01 | 4,150 | 4,160 | 4,140 | 4,150 | 54,900 | 3,429.75 |
| 1995-05-31 | 4,300 | 4,350 | 4,160 | 4,170 | 21,300 | 3,446.28 |
| 1995-05-30 | 4,450 | 4,450 | 4,120 | 4,300 | 8,100 | 3,553.72 |
| 1995-05-29 | 4,390 | 4,400 | 4,350 | 4,390 | 6,600 | 3,628.10 |
| 1995-05-26 | 4,650 | 4,650 | 4,590 | 4,590 | 8,600 | 3,793.39 |
| 1995-05-25 | 4,700 | 4,700 | 4,600 | 4,650 | 4,500 | 3,842.98 |
| 1995-05-24 | 4,720 | 4,720 | 4,640 | 4,650 | 4,500 | 3,842.98 |
| 1995-05-23 | 4,800 | 4,800 | 4,690 | 4,690 | 21,100 | 3,876.03 |
| 1995-05-22 | 4,800 | 4,800 | 4,700 | 4,750 | 5,600 | 3,925.62 |
| 1995-05-19 | 5,020 | 5,020 | 4,750 | 4,760 | 40,800 | 3,933.88 |
| 1995-05-18 | 5,040 | 5,040 | 5,000 | 5,020 | 3,000 | 4,148.76 |
| 1995-05-17 | 5,070 | 5,070 | 4,950 | 5,020 | 9,000 | 4,148.76 |
| 1995-05-16 | 5,090 | 5,100 | 5,070 | 5,100 | 1,900 | 4,214.88 |
| 1995-05-15 | 5,100 | 5,100 | 5,080 | 5,100 | 1,800 | 4,214.88 |
| 1995-05-12 | 5,170 | 5,170 | 5,080 | 5,100 | 13,100 | 4,214.88 |
| 1995-05-11 | 5,140 | 5,140 | 5,000 | 5,080 | 4,400 | 4,198.35 |
| 1995-05-10 | 5,170 | 5,170 | 5,110 | 5,130 | 26,200 | 4,239.67 |
| 1995-05-09 | 5,180 | 5,200 | 5,120 | 5,160 | 1,900 | 4,264.46 |
| 1995-05-08 | 5,300 | 5,300 | 5,180 | 5,200 | 2,900 | 4,297.52 |
| 1995-05-02 | 5,230 | 5,350 | 5,200 | 5,300 | 11,700 | 4,380.17 |
| 1995-05-01 | 5,210 | 5,210 | 5,160 | 5,210 | 63,500 | 4,305.79 |
| 1995-04-28 | 5,200 | 5,200 | 5,150 | 5,160 | 9,400 | 4,264.46 |
| 1995-04-27 | 5,290 | 5,290 | 5,150 | 5,150 | 40,200 | 4,256.20 |
| 1995-04-26 | 5,290 | 5,290 | 5,270 | 5,290 | 4,800 | 4,371.90 |
| 1995-04-25 | 5,400 | 5,400 | 5,290 | 5,300 | 7,800 | 4,380.17 |
| 1995-04-24 | 5,350 | 5,350 | 5,280 | 5,300 | 5,000 | 4,380.17 |
| 1995-04-21 | 5,210 | 5,250 | 5,210 | 5,250 | 4,300 | 4,338.84 |
| 1995-04-20 | 5,190 | 5,280 | 5,190 | 5,220 | 14,000 | 4,314.05 |
| 1995-04-19 | 5,180 | 5,190 | 5,110 | 5,180 | 5,600 | 4,280.99 |
| 1995-04-18 | 5,300 | 5,300 | 5,150 | 5,190 | 9,300 | 4,289.26 |
| 1995-04-17 | 5,450 | 5,450 | 5,300 | 5,300 | 14,300 | 4,380.17 |
| 1995-04-14 | 5,490 | 5,500 | 5,460 | 5,460 | 2,400 | 4,512.40 |
| 1995-04-13 | 5,500 | 5,510 | 5,500 | 5,510 | 3,400 | 4,553.72 |
| 1995-04-12 | 5,550 | 5,550 | 5,500 | 5,510 | 3,800 | 4,553.72 |
| 1995-04-11 | 5,510 | 5,520 | 5,490 | 5,490 | 10,500 | 4,537.19 |
| 1995-04-10 | 5,540 | 5,600 | 5,490 | 5,520 | 11,400 | 4,561.98 |
| 1995-04-07 | 5,550 | 5,550 | 5,540 | 5,540 | 200 | 4,578.51 |
| 1995-04-06 | 5,590 | 5,590 | 5,590 | 5,590 | 300 | 4,619.83 |
| 1995-04-05 | 5,600 | 5,700 | 5,600 | 5,600 | 3,300 | 4,628.10 |
| 1995-04-04 | 5,610 | 5,750 | 5,600 | 5,600 | 2,200 | 4,628.10 |
| 1995-04-03 | 5,600 | 5,600 | 5,570 | 5,600 | 2,500 | 4,628.10 |
| 1995-03-31 | 5,900 | 5,900 | 5,600 | 5,600 | 21,400 | 4,628.10 |
| 1995-03-30 | 5,800 | 5,900 | 5,800 | 5,900 | 4,400 | 4,876.03 |
| 1995-03-29 | 5,900 | 5,900 | 5,800 | 5,900 | 4,300 | 4,876.03 |
| 1995-03-28 | 5,750 | 5,900 | 5,700 | 5,850 | 4,100 | 4,834.71 |
| 1995-03-27 | 5,750 | 5,750 | 5,690 | 5,750 | 310,300 | 4,752.07 |
| 1995-03-24 | 5,850 | 5,850 | 5,700 | 5,750 | 8,000 | 4,752.07 |
| 1995-03-23 | 5,800 | 5,800 | 5,750 | 5,750 | 302,300 | 4,752.07 |
| 1995-03-22 | 5,760 | 5,820 | 5,760 | 5,800 | 6,600 | 4,793.39 |
| 1995-03-20 | 5,910 | 5,910 | 5,750 | 5,800 | 310,600 | 4,793.39 |
| 1995-03-17 | 5,920 | 5,920 | 5,920 | 5,920 | 1,300 | 4,892.56 |
| 1995-03-16 | 5,780 | 5,790 | 5,710 | 5,720 | 303,600 | 4,727.27 |
| 1995-03-15 | 5,710 | 5,770 | 5,710 | 5,760 | 4,300 | 4,760.33 |
| 1995-03-14 | 5,670 | 5,710 | 5,670 | 5,710 | 300 | 4,719.01 |
| 1995-03-13 | 5,800 | 5,800 | 5,600 | 5,650 | 1,500 | 4,669.42 |
| 1995-03-10 | 5,910 | 5,950 | 5,900 | 5,900 | 1,600 | 4,876.03 |
| 1995-03-09 | 5,910 | 5,920 | 5,900 | 5,900 | 2,200 | 4,876.03 |
| 1995-03-08 | 5,900 | 5,920 | 5,900 | 5,910 | 1,200 | 4,884.30 |
| 1995-03-07 | 5,930 | 5,970 | 5,900 | 5,900 | 2,800 | 4,876.03 |
| 1995-03-06 | 5,910 | 6,000 | 5,900 | 5,920 | 9,000 | 4,892.56 |
| 1995-03-03 | 5,910 | 6,000 | 5,910 | 5,910 | 5,000 | 4,884.30 |
| 1995-03-02 | 6,000 | 6,010 | 5,940 | 5,950 | 7,900 | 4,917.36 |
| 1995-03-01 | 5,980 | 5,980 | 5,800 | 5,960 | 5,300 | 4,925.62 |
| 1995-02-28 | 5,990 | 5,990 | 5,900 | 5,990 | 30,300 | 4,950.41 |
| 1995-02-27 | 6,060 | 6,060 | 5,810 | 5,900 | 10,000 | 4,876.03 |
| 1995-02-24 | 6,080 | 6,100 | 6,010 | 6,010 | 10,000 | 4,966.94 |
| 1995-02-23 | 6,000 | 6,000 | 5,970 | 6,000 | 19,200 | 4,958.68 |
| 1995-02-22 | 6,000 | 6,050 | 6,000 | 6,020 | 19,400 | 4,975.21 |
| 1995-02-21 | 5,900 | 6,070 | 5,900 | 5,980 | 8,500 | 4,942.15 |
| 1995-02-20 | 5,900 | 5,900 | 5,800 | 5,800 | 6,100 | 4,793.39 |
| 1995-02-17 | 5,980 | 5,980 | 5,830 | 5,900 | 26,800 | 4,876.03 |
| 1995-02-16 | 6,000 | 6,000 | 5,910 | 5,950 | 5,700 | 4,917.36 |
| 1995-02-15 | 5,950 | 6,010 | 5,900 | 6,000 | 17,400 | 4,958.68 |
| 1995-02-14 | 6,160 | 6,160 | 6,050 | 6,050 | 6,900 | 5,000 |
| 1995-02-13 | 6,200 | 6,200 | 6,150 | 6,150 | 10,300 | 5,082.64 |
| 1995-02-10 | 6,240 | 6,250 | 6,180 | 6,200 | 5,800 | 5,123.97 |
| 1995-02-09 | 6,250 | 6,300 | 6,250 | 6,250 | 5,800 | 5,165.29 |
| 1995-02-08 | 6,250 | 6,300 | 6,220 | 6,290 | 34,900 | 5,198.35 |
| 1995-02-07 | 6,230 | 6,370 | 6,230 | 6,260 | 29,400 | 5,173.55 |
| 1995-02-06 | 6,120 | 6,300 | 6,120 | 6,230 | 35,800 | 5,148.76 |
| 1995-02-03 | 6,000 | 6,180 | 6,000 | 6,100 | 17,900 | 5,041.32 |
| 1995-02-02 | 6,000 | 6,050 | 5,950 | 5,950 | 23,100 | 4,917.36 |
| 1995-02-01 | 5,900 | 5,900 | 5,800 | 5,900 | 29,800 | 4,876.03 |
| 1995-01-31 | 5,750 | 6,010 | 5,750 | 5,830 | 48,500 | 4,818.18 |
| 1995-01-30 | 5,800 | 6,090 | 5,800 | 5,850 | 7,700 | 4,834.71 |
| 1995-01-27 | 6,000 | 6,090 | 5,850 | 5,900 | 11,000 | 4,876.03 |
| 1995-01-26 | 6,000 | 6,090 | 5,800 | 6,000 | 13,000 | 4,958.68 |
| 1995-01-25 | 6,190 | 6,250 | 5,990 | 5,990 | 28,700 | 4,950.41 |
| 1995-01-24 | 5,650 | 6,200 | 5,650 | 5,990 | 18,900 | 4,950.41 |
| 1995-01-20 | 6,440 | 6,440 | 6,280 | 6,330 | 45,200 | 5,231.40 |
| 1995-01-19 | 6,320 | 6,490 | 6,320 | 6,480 | 176,800 | 5,355.37 |
| 1995-01-18 | 5,900 | 6,350 | 5,900 | 6,250 | 66,100 | 5,165.29 |
| 1995-01-17 | 5,500 | 5,500 | 5,410 | 5,500 | 9,500 | 4,545.45 |
| 1995-01-13 | 5,410 | 5,450 | 5,400 | 5,400 | 6,300 | 4,462.81 |
| 1995-01-12 | 5,500 | 5,500 | 5,400 | 5,400 | 2,800 | 4,462.81 |
| 1995-01-11 | 5,420 | 5,500 | 5,400 | 5,500 | 6,700 | 4,545.45 |
| 1995-01-10 | 5,500 | 5,500 | 5,500 | 5,500 | 600 | 4,545.45 |
| 1995-01-09 | 5,400 | 5,600 | 5,400 | 5,600 | 1,800 | 4,628.10 |
| 1995-01-06 | 5,600 | 5,600 | 5,500 | 5,600 | 2,800 | 4,628.10 |
| 1995-01-05 | 5,780 | 5,780 | 5,600 | 5,600 | 1,800 | 4,628.10 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株