9914 (株)植松商会 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 | 1,350 | 1,360 | 1,350 | 1,360 | 14,000 | 2,720 |
| 1995-12-28 | 1,290 | 1,350 | 1,270 | 1,300 | 27,000 | 2,600 |
| 1995-12-27 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 2,580 |
| 1995-12-26 | 1,290 | 1,290 | 1,280 | 1,280 | 8,000 | 2,560 |
| 1995-12-25 | 1,300 | 1,300 | 1,280 | 1,290 | 18,000 | 2,580 |
| 1995-12-22 | 1,300 | 1,320 | 1,300 | 1,320 | 13,000 | 2,640 |
| 1995-12-21 | 1,270 | 1,280 | 1,270 | 1,280 | 6,000 | 2,560 |
| 1995-12-20 | 1,310 | 1,310 | 1,280 | 1,280 | 10,000 | 2,560 |
| 1995-12-19 | 1,300 | 1,310 | 1,300 | 1,300 | 5,000 | 2,600 |
| 1995-12-18 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 | 2,640 |
| 1995-12-15 | 1,300 | 1,310 | 1,280 | 1,300 | 7,000 | 2,600 |
| 1995-12-14 | 1,300 | 1,320 | 1,290 | 1,300 | 9,000 | 2,600 |
| 1995-12-13 | 1,300 | 1,300 | 1,290 | 1,300 | 3,000 | 2,600 |
| 1995-12-12 | 1,370 | 1,370 | 1,310 | 1,310 | 4,000 | 2,620 |
| 1995-12-11 | 1,300 | 1,350 | 1,300 | 1,350 | 16,000 | 2,700 |
| 1995-12-08 | 1,310 | 1,310 | 1,290 | 1,300 | 6,000 | 2,600 |
| 1995-12-07 | 1,300 | 1,310 | 1,300 | 1,310 | 5,000 | 2,620 |
| 1995-12-06 | 1,330 | 1,350 | 1,300 | 1,340 | 12,000 | 2,680 |
| 1995-12-05 | 1,320 | 1,340 | 1,300 | 1,330 | 8,000 | 2,660 |
| 1995-12-04 | 1,320 | 1,340 | 1,300 | 1,300 | 6,000 | 2,600 |
| 1995-12-01 | 1,300 | 1,320 | 1,300 | 1,300 | 11,000 | 2,600 |
| 1995-11-30 | 1,350 | 1,350 | 1,260 | 1,280 | 23,000 | 2,560 |
| 1995-11-29 | 1,370 | 1,370 | 1,350 | 1,350 | 7,000 | 2,700 |
| 1995-11-28 | 1,300 | 1,350 | 1,300 | 1,350 | 10,000 | 2,700 |
| 1995-11-27 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 2,580 |
| 1995-11-24 | 1,280 | 1,300 | 1,280 | 1,280 | 4,000 | 2,560 |
| 1995-11-22 | 1,280 | 1,280 | 1,260 | 1,280 | 13,000 | 2,560 |
| 1995-11-21 | 1,300 | 1,300 | 1,290 | 1,300 | 4,000 | 2,600 |
| 1995-11-20 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 2,600 |
| 1995-11-17 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 2,600 |
| 1995-11-16 | 1,320 | 1,320 | 1,300 | 1,300 | 7,000 | 2,600 |
| 1995-11-15 | 1,310 | 1,350 | 1,310 | 1,310 | 10,000 | 2,620 |
| 1995-11-14 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 2,600 |
| 1995-11-13 | 1,350 | 1,360 | 1,350 | 1,350 | 10,000 | 2,700 |
| 1995-11-10 | 1,360 | 1,370 | 1,310 | 1,350 | 20,000 | 2,700 |
| 1995-11-09 | 1,370 | 1,370 | 1,360 | 1,370 | 8,000 | 2,740 |
| 1995-11-08 | 1,360 | 1,370 | 1,350 | 1,350 | 12,000 | 2,700 |
| 1995-11-07 | 1,370 | 1,380 | 1,360 | 1,360 | 10,000 | 2,720 |
| 1995-11-06 | 1,400 | 1,400 | 1,360 | 1,370 | 9,000 | 2,740 |
| 1995-11-02 | 1,510 | 1,540 | 1,370 | 1,420 | 93,000 | 2,840 |
| 1995-11-01 | 1,330 | 1,500 | 1,320 | 1,500 | 122,000 | 3,000 |
| 1995-10-31 | 1,250 | 1,300 | 1,240 | 1,300 | 16,000 | 2,600 |
| 1995-10-27 | 1,250 | 1,250 | 1,240 | 1,240 | 15,000 | 2,480 |
| 1995-10-26 | 1,260 | 1,270 | 1,250 | 1,250 | 10,000 | 2,500 |
| 1995-10-25 | 1,320 | 1,320 | 1,260 | 1,260 | 13,000 | 2,520 |
| 1995-10-24 | 1,260 | 1,320 | 1,260 | 1,300 | 18,000 | 2,600 |
| 1995-10-23 | 1,310 | 1,310 | 1,240 | 1,240 | 22,000 | 2,480 |
| 1995-10-20 | 1,300 | 1,340 | 1,300 | 1,300 | 8,000 | 2,600 |
| 1995-10-19 | 1,310 | 1,320 | 1,300 | 1,300 | 11,000 | 2,600 |
| 1995-10-18 | 1,310 | 1,330 | 1,310 | 1,310 | 11,000 | 2,620 |
| 1995-10-17 | 1,300 | 1,350 | 1,300 | 1,310 | 12,000 | 2,620 |
| 1995-10-16 | 1,350 | 1,350 | 1,300 | 1,300 | 10,000 | 2,600 |
| 1995-10-13 | 1,340 | 1,350 | 1,320 | 1,350 | 5,000 | 2,700 |
| 1995-10-12 | 1,320 | 1,330 | 1,300 | 1,310 | 11,000 | 2,620 |
| 1995-10-11 | 1,330 | 1,340 | 1,320 | 1,330 | 6,000 | 2,660 |
| 1995-10-09 | 1,370 | 1,380 | 1,350 | 1,380 | 4,000 | 2,760 |
| 1995-10-06 | 1,460 | 1,460 | 1,350 | 1,380 | 17,000 | 2,760 |
| 1995-10-05 | 1,530 | 1,550 | 1,430 | 1,440 | 42,000 | 2,880 |
| 1995-10-04 | 1,350 | 1,510 | 1,350 | 1,510 | 54,000 | 3,020 |
| 1995-10-03 | 1,350 | 1,380 | 1,300 | 1,310 | 10,000 | 2,620 |
| 1995-10-02 | 1,390 | 1,390 | 1,350 | 1,350 | 4,000 | 2,700 |
| 1995-09-29 | 1,380 | 1,400 | 1,360 | 1,400 | 18,000 | 2,800 |
| 1995-09-28 | 1,280 | 1,370 | 1,280 | 1,370 | 11,000 | 2,740 |
| 1995-09-27 | 1,240 | 1,280 | 1,240 | 1,280 | 10,000 | 2,560 |
| 1995-09-26 | 1,240 | 1,260 | 1,230 | 1,230 | 10,000 | 2,460 |
| 1995-09-25 | 1,260 | 1,260 | 1,230 | 1,230 | 13,000 | 2,460 |
| 1995-09-22 | 1,240 | 1,260 | 1,230 | 1,260 | 11,000 | 2,520 |
| 1995-09-21 | 1,300 | 1,300 | 1,280 | 1,280 | 16,000 | 2,560 |
| 1995-09-20 | 1,320 | 1,320 | 1,310 | 1,310 | 27,000 | 2,620 |
| 1995-09-19 | 1,320 | 1,330 | 1,310 | 1,320 | 24,000 | 2,640 |
| 1995-09-18 | 1,400 | 1,400 | 1,310 | 1,310 | 18,000 | 2,620 |
| 1995-09-14 | 1,310 | 1,400 | 1,310 | 1,400 | 10,000 | 2,800 |
| 1995-09-13 | 1,300 | 1,320 | 1,300 | 1,310 | 6,000 | 2,620 |
| 1995-09-12 | 1,380 | 1,400 | 1,300 | 1,300 | 22,000 | 2,600 |
| 1995-09-11 | 1,390 | 1,390 | 1,380 | 1,380 | 7,000 | 2,760 |
| 1995-09-08 | 1,390 | 1,400 | 1,360 | 1,360 | 19,000 | 2,720 |
| 1995-09-07 | 1,400 | 1,400 | 1,380 | 1,380 | 18,000 | 2,760 |
| 1995-09-06 | 1,450 | 1,450 | 1,410 | 1,410 | 14,000 | 2,820 |
| 1995-09-05 | 1,490 | 1,500 | 1,450 | 1,450 | 10,000 | 2,900 |
| 1995-09-04 | 1,510 | 1,550 | 1,500 | 1,500 | 16,000 | 3,000 |
| 1995-09-01 | 1,400 | 1,540 | 1,400 | 1,500 | 31,000 | 3,000 |
| 1995-08-31 | 1,380 | 1,410 | 1,380 | 1,380 | 13,000 | 2,760 |
| 1995-08-30 | 1,410 | 1,410 | 1,380 | 1,400 | 14,000 | 2,800 |
| 1995-08-29 | 1,450 | 1,450 | 1,400 | 1,450 | 11,000 | 2,900 |
| 1995-08-28 | 1,430 | 1,450 | 1,430 | 1,450 | 5,000 | 2,900 |
| 1995-08-25 | 1,450 | 1,450 | 1,430 | 1,430 | 9,000 | 2,860 |
| 1995-08-24 | 1,450 | 1,480 | 1,430 | 1,480 | 22,000 | 2,960 |
| 1995-08-23 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 2,920 |
| 1995-08-22 | 1,500 | 1,510 | 1,450 | 1,470 | 19,000 | 2,940 |
| 1995-08-21 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 3,000 |
| 1995-08-18 | 1,540 | 1,600 | 1,530 | 1,550 | 13,000 | 3,100 |
| 1995-08-17 | 1,540 | 1,580 | 1,540 | 1,540 | 17,000 | 3,080 |
| 1995-08-16 | 1,530 | 1,590 | 1,520 | 1,530 | 23,000 | 3,060 |
| 1995-08-15 | 1,540 | 1,600 | 1,470 | 1,470 | 27,000 | 2,940 |
| 1995-08-14 | 1,530 | 1,530 | 1,500 | 1,520 | 17,000 | 3,040 |
| 1995-08-11 | 1,550 | 1,550 | 1,500 | 1,530 | 19,000 | 3,060 |
| 1995-08-10 | 1,520 | 1,650 | 1,500 | 1,600 | 37,000 | 3,200 |
| 1995-08-09 | 1,470 | 1,490 | 1,470 | 1,470 | 10,000 | 2,940 |
| 1995-08-08 | 1,500 | 1,500 | 1,410 | 1,450 | 16,000 | 2,900 |
| 1995-08-07 | 1,530 | 1,530 | 1,500 | 1,500 | 3,000 | 3,000 |
| 1995-08-04 | 1,550 | 1,550 | 1,500 | 1,530 | 15,000 | 3,060 |
| 1995-08-03 | 1,560 | 1,600 | 1,560 | 1,600 | 14,000 | 3,200 |
| 1995-08-02 | 1,550 | 1,560 | 1,530 | 1,550 | 14,000 | 3,100 |
| 1995-08-01 | 1,580 | 1,600 | 1,540 | 1,560 | 19,000 | 3,120 |
| 1995-07-31 | 1,580 | 1,680 | 1,580 | 1,630 | 25,000 | 3,260 |
| 1995-07-28 | 1,630 | 1,630 | 1,590 | 1,590 | 9,000 | 3,180 |
| 1995-07-27 | 1,650 | 1,690 | 1,620 | 1,620 | 32,000 | 3,240 |
| 1995-07-26 | 1,650 | 1,680 | 1,650 | 1,650 | 13,000 | 3,300 |
| 1995-07-25 | 1,600 | 1,790 | 1,590 | 1,680 | 55,000 | 3,360 |
| 1995-07-24 | 1,610 | 1,650 | 1,580 | 1,590 | 12,000 | 3,180 |
| 1995-07-21 | 1,600 | 1,700 | 1,580 | 1,650 | 25,000 | 3,300 |
| 1995-07-20 | 1,600 | 1,600 | 1,570 | 1,580 | 13,000 | 3,160 |
| 1995-07-19 | 1,650 | 1,690 | 1,600 | 1,610 | 27,000 | 3,220 |
| 1995-07-18 | 1,730 | 1,730 | 1,630 | 1,630 | 22,000 | 3,260 |
| 1995-07-17 | 1,610 | 1,800 | 1,600 | 1,690 | 43,000 | 3,380 |
| 1995-07-14 | 1,770 | 1,770 | 1,640 | 1,640 | 33,000 | 3,280 |
| 1995-07-13 | 1,890 | 1,900 | 1,710 | 1,770 | 76,000 | 3,540 |
| 1995-07-12 | 1,750 | 1,900 | 1,690 | 1,830 | 274,000 | 3,660 |
| 1995-07-11 | 1,510 | 1,690 | 1,500 | 1,690 | 131,000 | 3,380 |
| 1995-07-10 | 1,500 | 1,510 | 1,470 | 1,490 | 26,000 | 2,980 |
| 1995-07-07 | 1,540 | 1,550 | 1,400 | 1,400 | 37,000 | 2,800 |
| 1995-07-06 | 1,600 | 1,600 | 1,500 | 1,520 | 141,000 | 3,040 |
| 1995-07-05 | 1,270 | 1,450 | 1,270 | 1,450 | 75,000 | 2,900 |
| 1995-07-04 | 1,280 | 1,280 | 1,250 | 1,250 | 7,000 | 2,500 |
| 1995-07-03 | 1,280 | 1,300 | 1,280 | 1,280 | 5,000 | 2,560 |
| 1995-06-30 | 1,280 | 1,300 | 1,280 | 1,290 | 20,000 | 2,580 |
| 1995-06-29 | 1,340 | 1,340 | 1,280 | 1,280 | 15,000 | 2,560 |
| 1995-06-28 | 1,290 | 1,360 | 1,290 | 1,360 | 18,000 | 2,720 |
| 1995-06-27 | 1,360 | 1,360 | 1,300 | 1,300 | 9,000 | 2,600 |
| 1995-06-26 | 1,450 | 1,470 | 1,380 | 1,380 | 16,000 | 2,760 |
| 1995-06-23 | 1,360 | 1,470 | 1,360 | 1,430 | 57,000 | 2,860 |
| 1995-06-22 | 1,250 | 1,350 | 1,250 | 1,340 | 49,000 | 2,680 |
| 1995-06-21 | 1,230 | 1,250 | 1,210 | 1,230 | 17,000 | 2,460 |
| 1995-06-20 | 1,250 | 1,250 | 1,210 | 1,210 | 15,000 | 2,420 |
| 1995-06-19 | 1,270 | 1,290 | 1,250 | 1,250 | 12,000 | 2,500 |
| 1995-06-16 | 1,270 | 1,310 | 1,270 | 1,290 | 29,000 | 2,580 |
| 1995-06-15 | 1,300 | 1,300 | 1,210 | 1,270 | 24,000 | 2,540 |
| 1995-06-14 | 1,330 | 1,350 | 1,320 | 1,320 | 18,000 | 2,640 |
| 1995-06-13 | 1,400 | 1,400 | 1,330 | 1,350 | 21,000 | 2,700 |
| 1995-06-12 | 1,450 | 1,450 | 1,430 | 1,430 | 9,000 | 2,860 |
| 1995-06-09 | 1,650 | 1,650 | 1,450 | 1,450 | 17,000 | 2,900 |
| 1995-06-08 | 1,550 | 1,600 | 1,510 | 1,600 | 38,000 | 3,200 |
| 1995-06-07 | 1,520 | 1,520 | 1,440 | 1,450 | 27,000 | 2,900 |
| 1995-06-06 | 1,570 | 1,570 | 1,510 | 1,520 | 13,000 | 3,040 |
| 1995-06-05 | 1,620 | 1,650 | 1,580 | 1,600 | 11,000 | 3,200 |
| 1995-06-02 | 1,630 | 1,630 | 1,600 | 1,620 | 14,000 | 3,240 |
| 1995-06-01 | 1,630 | 1,660 | 1,620 | 1,630 | 12,000 | 3,260 |
| 1995-05-31 | 1,750 | 1,760 | 1,650 | 1,650 | 24,000 | 3,300 |
| 1995-05-30 | 1,750 | 1,780 | 1,690 | 1,720 | 24,000 | 3,440 |
| 1995-05-29 | 1,720 | 1,720 | 1,650 | 1,720 | 13,000 | 3,440 |
| 1995-05-26 | 1,750 | 1,750 | 1,720 | 1,720 | 5,000 | 3,440 |
| 1995-05-25 | 1,790 | 1,790 | 1,720 | 1,720 | 7,000 | 3,440 |
| 1995-05-24 | 1,850 | 1,850 | 1,790 | 1,790 | 9,000 | 3,580 |
| 1995-05-23 | 1,880 | 1,900 | 1,830 | 1,850 | 11,000 | 3,700 |
| 1995-05-22 | 1,940 | 1,940 | 1,910 | 1,910 | 3,000 | 3,820 |
| 1995-05-19 | 1,770 | 2,070 | 1,700 | 1,980 | 83,000 | 3,960 |
| 1995-05-18 | 1,810 | 1,810 | 1,760 | 1,770 | 20,000 | 3,540 |
| 1995-05-17 | 1,890 | 1,890 | 1,790 | 1,790 | 18,000 | 3,580 |
| 1995-05-16 | 1,860 | 1,890 | 1,840 | 1,890 | 24,000 | 3,780 |
| 1995-05-15 | 1,900 | 1,900 | 1,860 | 1,900 | 16,000 | 3,800 |
| 1995-05-12 | 1,800 | 1,920 | 1,800 | 1,900 | 44,000 | 3,800 |
| 1995-05-11 | 1,860 | 1,860 | 1,750 | 1,750 | 23,000 | 3,500 |
| 1995-05-10 | 1,850 | 1,900 | 1,850 | 1,860 | 19,000 | 3,720 |
| 1995-05-09 | 1,990 | 2,010 | 1,830 | 1,830 | 17,000 | 3,660 |
| 1995-05-08 | 1,980 | 2,030 | 1,960 | 1,990 | 12,000 | 3,980 |
| 1995-05-02 | 2,120 | 2,180 | 1,910 | 1,950 | 67,000 | 3,900 |
| 1995-05-01 | 1,890 | 2,120 | 1,890 | 2,120 | 41,000 | 4,240 |
| 1995-04-28 | 1,820 | 1,980 | 1,820 | 1,890 | 23,000 | 3,780 |
| 1995-04-27 | 1,810 | 1,830 | 1,770 | 1,830 | 37,000 | 3,660 |
| 1995-04-26 | 1,900 | 1,900 | 1,760 | 1,760 | 18,000 | 3,520 |
| 1995-04-25 | 1,920 | 1,950 | 1,850 | 1,870 | 13,000 | 3,740 |
| 1995-04-24 | 2,060 | 2,070 | 1,930 | 1,950 | 10,000 | 3,900 |
| 1995-04-21 | 1,980 | 2,040 | 1,980 | 2,040 | 10,000 | 4,080 |
| 1995-04-20 | 1,960 | 1,960 | 1,870 | 1,880 | 16,000 | 3,760 |
| 1995-04-19 | 1,960 | 1,960 | 1,920 | 1,930 | 10,000 | 3,860 |
| 1995-04-18 | 1,960 | 2,000 | 1,960 | 2,000 | 2,000 | 4,000 |
| 1995-04-17 | 2,140 | 2,150 | 1,960 | 1,960 | 15,000 | 3,920 |
| 1995-04-14 | 2,000 | 2,150 | 1,950 | 2,150 | 29,000 | 4,300 |
| 1995-04-13 | 2,000 | 2,000 | 1,920 | 1,920 | 8,000 | 3,840 |
| 1995-04-12 | 2,080 | 2,080 | 1,980 | 2,000 | 15,000 | 4,000 |
| 1995-04-11 | 1,990 | 2,040 | 1,980 | 2,040 | 10,000 | 4,080 |
| 1995-04-10 | 2,000 | 2,010 | 1,980 | 1,980 | 7,000 | 3,960 |
| 1995-04-07 | 1,930 | 2,000 | 1,930 | 2,000 | 12,000 | 4,000 |
| 1995-04-06 | 2,030 | 2,070 | 2,000 | 2,000 | 14,000 | 4,000 |
| 1995-04-05 | 2,120 | 2,120 | 2,000 | 2,030 | 12,000 | 4,060 |
| 1995-04-04 | 1,880 | 2,150 | 1,880 | 2,140 | 36,000 | 4,280 |
| 1995-04-03 | 1,980 | 1,990 | 1,870 | 1,900 | 13,000 | 3,800 |
| 1995-03-31 | 2,170 | 2,270 | 2,100 | 2,110 | 20,000 | 4,220 |
| 1995-03-30 | 2,220 | 2,220 | 2,100 | 2,170 | 19,000 | 4,340 |
| 1995-03-29 | 2,400 | 2,400 | 2,250 | 2,300 | 27,000 | 4,600 |
| 1995-03-28 | 2,300 | 2,500 | 2,300 | 2,400 | 83,000 | 4,800 |
| 1995-03-27 | 1,790 | 2,100 | 1,790 | 2,100 | 53,000 | 4,200 |
| 1995-03-24 | 1,640 | 1,840 | 1,500 | 1,800 | 76,000 | 3,600 |
| 1995-03-23 | 1,980 | 1,980 | 1,650 | 1,650 | 31,000 | 3,300 |
| 1995-03-22 | 2,160 | 2,200 | 2,000 | 2,050 | 15,000 | 4,100 |
| 1995-03-20 | 2,200 | 2,290 | 2,150 | 2,200 | 21,000 | 4,400 |
| 1995-03-17 | 2,360 | 2,400 | 2,200 | 2,200 | 20,000 | 4,400 |
| 1995-03-16 | 2,600 | 2,600 | 2,360 | 2,360 | 19,000 | 4,720 |
| 1995-03-15 | 2,530 | 2,620 | 2,530 | 2,560 | 18,000 | 5,120 |
| 1995-03-14 | 2,790 | 2,870 | 2,560 | 2,560 | 32,000 | 5,120 |
| 1995-03-13 | 2,550 | 2,790 | 2,550 | 2,790 | 28,000 | 5,580 |
| 1995-03-10 | 2,570 | 2,600 | 2,530 | 2,540 | 13,000 | 5,080 |
| 1995-03-09 | 2,620 | 2,620 | 2,560 | 2,600 | 6,000 | 5,200 |
| 1995-03-08 | 2,620 | 2,620 | 2,600 | 2,600 | 5,000 | 5,200 |
| 1995-03-07 | 2,790 | 2,790 | 2,600 | 2,710 | 16,000 | 5,420 |
| 1995-03-06 | 2,710 | 2,800 | 2,650 | 2,800 | 11,000 | 5,600 |
| 1995-03-03 | 2,940 | 2,940 | 2,750 | 2,750 | 9,000 | 5,500 |
| 1995-03-02 | 2,900 | 2,940 | 2,850 | 2,900 | 29,000 | 5,800 |
| 1995-03-01 | 2,900 | 2,940 | 2,850 | 2,900 | 37,000 | 5,800 |
| 1995-02-28 | 2,700 | 2,910 | 2,700 | 2,800 | 70,000 | 5,600 |
| 1995-02-27 | 2,640 | 2,700 | 2,500 | 2,700 | 28,000 | 5,400 |
| 1995-02-24 | 2,910 | 3,000 | 2,850 | 2,850 | 40,000 | 5,700 |
| 1995-02-23 | 3,000 | 3,000 | 2,820 | 2,850 | 34,000 | 5,700 |
| 1995-02-22 | 3,190 | 3,190 | 3,000 | 3,000 | 24,000 | 6,000 |
| 1995-02-21 | 3,090 | 3,170 | 3,010 | 3,170 | 59,000 | 6,340 |
| 1995-02-20 | 3,030 | 3,210 | 2,900 | 2,910 | 35,000 | 5,820 |
| 1995-02-17 | 3,230 | 3,230 | 3,080 | 3,080 | 31,000 | 6,160 |
| 1995-02-16 | 3,350 | 3,350 | 3,080 | 3,200 | 44,000 | 6,400 |
| 1995-02-15 | 3,550 | 3,610 | 3,300 | 3,310 | 133,000 | 6,620 |
| 1995-02-14 | 3,400 | 3,500 | 3,300 | 3,500 | 121,000 | 7,000 |
| 1995-02-13 | 3,310 | 3,390 | 3,210 | 3,310 | 64,000 | 6,620 |
| 1995-02-10 | 3,200 | 3,500 | 3,060 | 3,060 | 236,000 | 6,120 |
| 1995-02-09 | 2,690 | 3,100 | 2,690 | 3,100 | 57,000 | 6,200 |
| 1995-02-08 | 2,640 | 2,800 | 2,640 | 2,700 | 33,000 | 5,400 |
| 1995-02-07 | 2,650 | 2,880 | 2,600 | 2,600 | 36,000 | 5,200 |
| 1995-02-06 | 2,760 | 2,800 | 2,610 | 2,620 | 10,000 | 5,240 |
| 1995-02-03 | 2,750 | 2,930 | 2,600 | 2,600 | 79,000 | 5,200 |
| 1995-02-02 | 2,330 | 2,650 | 2,330 | 2,650 | 34,000 | 5,300 |
| 1995-02-01 | 2,360 | 2,360 | 2,100 | 2,250 | 45,000 | 4,500 |
| 1995-01-31 | 2,490 | 2,500 | 2,300 | 2,340 | 13,000 | 4,680 |
| 1995-01-30 | 2,760 | 2,780 | 2,470 | 2,470 | 23,000 | 4,940 |
| 1995-01-27 | 2,710 | 2,750 | 2,610 | 2,700 | 22,000 | 5,400 |
| 1995-01-26 | 2,880 | 2,900 | 2,660 | 2,700 | 22,000 | 5,400 |
| 1995-01-25 | 2,860 | 3,150 | 2,810 | 2,850 | 81,000 | 5,700 |
| 1995-01-24 | 2,460 | 2,830 | 2,460 | 2,830 | 44,000 | 5,660 |
| 1995-01-23 | 2,710 | 2,710 | 2,430 | 2,430 | 53,000 | 4,860 |
| 1995-01-20 | 2,830 | 2,870 | 2,720 | 2,750 | 49,000 | 5,500 |
| 1995-01-19 | 3,010 | 3,010 | 2,790 | 2,850 | 73,000 | 5,700 |
| 1995-01-18 | 3,190 | 3,190 | 3,060 | 3,060 | 27,000 | 6,120 |
| 1995-01-17 | 3,340 | 3,340 | 3,150 | 3,250 | 20,000 | 6,500 |
| 1995-01-13 | 3,440 | 3,440 | 3,310 | 3,340 | 29,000 | 6,680 |
| 1995-01-12 | 3,400 | 3,470 | 3,340 | 3,400 | 32,000 | 6,800 |
| 1995-01-11 | 3,500 | 3,500 | 3,300 | 3,400 | 53,000 | 6,800 |
| 1995-01-10 | 3,400 | 3,590 | 3,350 | 3,400 | 89,000 | 6,800 |
| 1995-01-09 | 3,500 | 3,500 | 3,350 | 3,450 | 45,000 | 6,900 |
| 1995-01-06 | 3,290 | 3,640 | 3,200 | 3,400 | 100,000 | 6,800 |
| 1995-01-05 | 3,410 | 3,410 | 3,250 | 3,300 | 57,000 | 6,600 |
| 1995-01-04 | 3,310 | 3,500 | 3,310 | 3,500 | 43,000 | 7,000 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
