4628 エスケー化研(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 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 2,200 | 2,200 | 2,150 | 2,150 | 19,000 | 1,433.33 |
| 1995-12-27 | 2,200 | 2,210 | 2,200 | 2,210 | 17,000 | 1,473.33 |
| 1995-12-26 | 2,150 | 2,200 | 2,150 | 2,200 | 9,000 | 1,466.67 |
| 1995-12-25 | 2,200 | 2,200 | 2,150 | 2,150 | 2,000 | 1,433.33 |
| 1995-12-22 | 2,190 | 2,200 | 2,190 | 2,200 | 11,000 | 1,466.67 |
| 1995-12-21 | 2,220 | 2,220 | 2,180 | 2,190 | 28,000 | 1,460 |
| 1995-12-20 | 2,230 | 2,270 | 2,230 | 2,230 | 30,000 | 1,486.67 |
| 1995-12-19 | 2,300 | 2,300 | 2,230 | 2,230 | 11,000 | 1,486.67 |
| 1995-12-18 | 2,220 | 2,300 | 2,220 | 2,300 | 7,000 | 1,533.33 |
| 1995-12-15 | 2,170 | 2,200 | 2,170 | 2,200 | 8,000 | 1,466.67 |
| 1995-12-14 | 2,150 | 2,200 | 2,150 | 2,160 | 11,000 | 1,440 |
| 1995-12-13 | 2,130 | 2,150 | 2,130 | 2,140 | 10,000 | 1,426.67 |
| 1995-12-12 | 2,100 | 2,150 | 2,100 | 2,110 | 31,000 | 1,406.67 |
| 1995-12-11 | 2,000 | 2,100 | 2,000 | 2,100 | 17,000 | 1,400 |
| 1995-12-08 | 1,980 | 1,990 | 1,980 | 1,990 | 13,000 | 1,326.67 |
| 1995-12-07 | 1,980 | 1,980 | 1,980 | 1,980 | 3,000 | 1,320 |
| 1995-12-06 | 1,980 | 1,980 | 1,960 | 1,960 | 11,000 | 1,306.67 |
| 1995-12-04 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,333.33 |
| 1995-12-01 | 2,000 | 2,000 | 1,950 | 2,000 | 8,000 | 1,333.33 |
| 1995-11-30 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,333.33 |
| 1995-11-29 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,400 |
| 1995-11-28 | 2,100 | 2,100 | 2,080 | 2,100 | 10,000 | 1,400 |
| 1995-11-24 | 2,040 | 2,100 | 2,040 | 2,040 | 6,000 | 1,360 |
| 1995-11-22 | 2,050 | 2,050 | 2,010 | 2,030 | 9,000 | 1,353.33 |
| 1995-11-21 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,400 |
| 1995-11-20 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,400 |
| 1995-11-13 | 2,190 | 2,200 | 2,190 | 2,190 | 3,000 | 1,460 |
| 1995-11-09 | 2,200 | 2,200 | 2,200 | 2,200 | 11,000 | 1,466.67 |
| 1995-11-08 | 2,270 | 2,270 | 2,200 | 2,200 | 15,000 | 1,466.67 |
| 1995-11-07 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 | 1,520 |
| 1995-11-06 | 2,280 | 2,300 | 2,280 | 2,300 | 2,000 | 1,533.33 |
| 1995-11-02 | 2,320 | 2,320 | 2,280 | 2,280 | 16,000 | 1,520 |
| 1995-11-01 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | 1,546.67 |
| 1995-10-31 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 1,533.33 |
| 1995-10-30 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,533.33 |
| 1995-10-27 | 2,280 | 2,300 | 2,280 | 2,280 | 5,000 | 1,520 |
| 1995-10-26 | 2,270 | 2,270 | 2,270 | 2,270 | 3,000 | 1,513.33 |
| 1995-10-25 | 2,250 | 2,250 | 2,250 | 2,250 | 6,000 | 1,500 |
| 1995-10-24 | 2,340 | 2,340 | 2,280 | 2,280 | 9,000 | 1,520 |
| 1995-10-23 | 2,350 | 2,350 | 2,340 | 2,340 | 4,000 | 1,560 |
| 1995-10-20 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 1,573.33 |
| 1995-10-19 | 2,450 | 2,480 | 2,400 | 2,440 | 24,000 | 1,626.67 |
| 1995-10-18 | 2,570 | 2,570 | 2,480 | 2,480 | 5,000 | 1,653.33 |
| 1995-10-16 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 1,733.33 |
| 1995-10-13 | 2,610 | 2,630 | 2,610 | 2,630 | 2,000 | 1,753.33 |
| 1995-10-12 | 2,600 | 2,610 | 2,600 | 2,610 | 6,000 | 1,740 |
| 1995-10-11 | 2,640 | 2,640 | 2,640 | 2,640 | 4,000 | 1,760 |
| 1995-10-09 | 2,720 | 2,720 | 2,670 | 2,670 | 5,000 | 1,780 |
| 1995-10-06 | 2,670 | 2,690 | 2,670 | 2,690 | 6,000 | 1,793.33 |
| 1995-10-05 | 2,730 | 2,730 | 2,680 | 2,680 | 7,000 | 1,786.67 |
| 1995-10-04 | 2,600 | 2,710 | 2,600 | 2,710 | 8,000 | 1,806.67 |
| 1995-10-03 | 2,630 | 2,630 | 2,590 | 2,590 | 5,000 | 1,726.67 |
| 1995-10-02 | 2,670 | 2,670 | 2,630 | 2,630 | 5,000 | 1,753.33 |
| 1995-09-27 | 2,700 | 2,700 | 2,690 | 2,690 | 7,000 | 1,793.33 |
| 1995-09-26 | 2,710 | 2,710 | 2,700 | 2,700 | 2,000 | 1,800 |
| 1995-09-25 | 2,750 | 2,750 | 2,720 | 2,720 | 4,000 | 1,813.33 |
| 1995-09-22 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 1,833.33 |
| 1995-09-21 | 2,780 | 2,780 | 2,750 | 2,750 | 2,000 | 1,833.33 |
| 1995-09-20 | 2,810 | 2,810 | 2,810 | 2,810 | 2,000 | 1,873.33 |
| 1995-09-19 | 2,830 | 2,830 | 2,790 | 2,790 | 17,000 | 1,860 |
| 1995-09-18 | 2,850 | 2,850 | 2,830 | 2,830 | 26,000 | 1,886.67 |
| 1995-09-14 | 2,850 | 2,890 | 2,850 | 2,850 | 5,000 | 1,900 |
| 1995-09-13 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 1,866.67 |
| 1995-09-12 | 2,730 | 2,750 | 2,730 | 2,750 | 16,000 | 1,833.33 |
| 1995-09-11 | 2,740 | 2,740 | 2,730 | 2,730 | 5,000 | 1,820 |
| 1995-09-08 | 2,700 | 2,700 | 2,650 | 2,650 | 7,000 | 1,766.67 |
| 1995-09-07 | 2,780 | 2,780 | 2,650 | 2,650 | 10,000 | 1,766.67 |
| 1995-09-06 | 2,790 | 2,800 | 2,780 | 2,780 | 22,000 | 1,853.33 |
| 1995-09-05 | 2,780 | 2,780 | 2,780 | 2,780 | 1,000 | 1,853.33 |
| 1995-09-04 | 2,790 | 2,790 | 2,780 | 2,780 | 6,000 | 1,853.33 |
| 1995-09-01 | 2,760 | 2,800 | 2,760 | 2,780 | 7,000 | 1,853.33 |
| 1995-08-31 | 2,840 | 2,870 | 2,830 | 2,830 | 8,000 | 1,886.67 |
| 1995-08-30 | 2,880 | 2,880 | 2,840 | 2,840 | 3,000 | 1,893.33 |
| 1995-08-29 | 2,810 | 3,000 | 2,810 | 2,880 | 25,000 | 1,920 |
| 1995-08-28 | 2,950 | 2,950 | 2,810 | 2,810 | 12,000 | 1,873.33 |
| 1995-08-25 | 3,000 | 3,000 | 2,900 | 2,950 | 21,000 | 1,966.67 |
| 1995-08-24 | 3,060 | 3,060 | 3,000 | 3,000 | 16,000 | 2,000 |
| 1995-08-23 | 3,120 | 3,120 | 3,050 | 3,050 | 3,000 | 2,033.33 |
| 1995-08-21 | 3,240 | 3,240 | 3,210 | 3,210 | 8,000 | 2,140 |
| 1995-08-18 | 3,230 | 3,240 | 3,230 | 3,240 | 13,000 | 2,160 |
| 1995-08-17 | 3,230 | 3,240 | 3,230 | 3,230 | 8,000 | 2,153.33 |
| 1995-08-16 | 3,200 | 3,230 | 3,200 | 3,230 | 5,000 | 2,153.33 |
| 1995-08-15 | 3,240 | 3,240 | 3,150 | 3,200 | 7,000 | 2,133.33 |
| 1995-08-14 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 | 2,166.67 |
| 1995-08-11 | 3,260 | 3,270 | 3,250 | 3,250 | 9,000 | 2,166.67 |
| 1995-08-10 | 3,200 | 3,250 | 3,200 | 3,250 | 5,000 | 2,166.67 |
| 1995-08-09 | 3,200 | 3,250 | 3,200 | 3,250 | 6,000 | 2,166.67 |
| 1995-08-07 | 3,110 | 3,200 | 3,110 | 3,200 | 9,000 | 2,133.33 |
| 1995-08-04 | 3,150 | 3,150 | 3,100 | 3,100 | 4,000 | 2,066.67 |
| 1995-08-03 | 3,200 | 3,200 | 3,200 | 3,200 | 11,000 | 2,133.33 |
| 1995-08-02 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 | 2,133.33 |
| 1995-08-01 | 3,200 | 3,200 | 3,200 | 3,200 | 8,000 | 2,133.33 |
| 1995-07-31 | 3,200 | 3,220 | 3,200 | 3,220 | 4,000 | 2,146.67 |
| 1995-07-28 | 3,200 | 3,210 | 3,200 | 3,200 | 18,000 | 2,133.33 |
| 1995-07-27 | 3,210 | 3,220 | 3,210 | 3,220 | 6,000 | 2,146.67 |
| 1995-07-26 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 2,133.33 |
| 1995-07-25 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 2,133.33 |
| 1995-07-24 | 3,310 | 3,310 | 3,310 | 3,310 | 3,000 | 2,206.67 |
| 1995-07-21 | 3,320 | 3,330 | 3,320 | 3,330 | 4,000 | 2,220 |
| 1995-07-20 | 3,290 | 3,300 | 3,290 | 3,300 | 6,000 | 2,200 |
| 1995-07-19 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 | 2,200 |
| 1995-07-18 | 3,400 | 3,400 | 3,400 | 3,400 | 5,000 | 2,266.67 |
| 1995-07-17 | 3,300 | 3,400 | 3,300 | 3,400 | 16,000 | 2,266.67 |
| 1995-07-14 | 3,210 | 3,210 | 3,200 | 3,200 | 3,000 | 2,133.33 |
| 1995-07-13 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 2,133.33 |
| 1995-07-12 | 3,150 | 3,150 | 3,150 | 3,150 | 8,000 | 2,100 |
| 1995-07-11 | 3,130 | 3,140 | 3,130 | 3,140 | 5,000 | 2,093.33 |
| 1995-07-10 | 3,130 | 3,190 | 3,130 | 3,140 | 9,000 | 2,093.33 |
| 1995-07-07 | 2,980 | 3,040 | 2,980 | 3,040 | 4,000 | 2,026.67 |
| 1995-07-06 | 2,930 | 2,940 | 2,930 | 2,940 | 12,000 | 1,960 |
| 1995-07-05 | 2,820 | 2,890 | 2,820 | 2,890 | 4,000 | 1,926.67 |
| 1995-07-04 | 2,850 | 2,850 | 2,820 | 2,820 | 7,000 | 1,880 |
| 1995-07-03 | 2,880 | 2,880 | 2,800 | 2,880 | 5,000 | 1,920 |
| 1995-06-30 | 2,870 | 2,880 | 2,870 | 2,880 | 2,000 | 1,920 |
| 1995-06-29 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 1,913.33 |
| 1995-06-28 | 2,880 | 2,880 | 2,850 | 2,880 | 12,000 | 1,920 |
| 1995-06-27 | 2,940 | 2,940 | 2,880 | 2,880 | 9,000 | 1,920 |
| 1995-06-23 | 2,890 | 2,900 | 2,890 | 2,900 | 9,000 | 1,933.33 |
| 1995-06-22 | 2,850 | 2,900 | 2,850 | 2,850 | 10,000 | 1,900 |
| 1995-06-21 | 2,760 | 2,850 | 2,760 | 2,850 | 6,000 | 1,900 |
| 1995-06-20 | 2,780 | 2,800 | 2,760 | 2,760 | 3,000 | 1,840 |
| 1995-06-19 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 1,860 |
| 1995-06-16 | 2,830 | 2,830 | 2,800 | 2,830 | 10,000 | 1,886.67 |
| 1995-06-15 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 1,900 |
| 1995-06-14 | 2,810 | 2,810 | 2,810 | 2,810 | 2,000 | 1,873.33 |
| 1995-06-13 | 2,850 | 2,850 | 2,800 | 2,850 | 7,000 | 1,900 |
| 1995-06-12 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 | 1,900 |
| 1995-06-09 | 2,850 | 2,880 | 2,850 | 2,880 | 7,000 | 1,920 |
| 1995-06-08 | 2,800 | 2,890 | 2,800 | 2,890 | 8,000 | 1,926.67 |
| 1995-06-07 | 2,830 | 2,830 | 2,800 | 2,800 | 16,000 | 1,866.67 |
| 1995-06-06 | 2,860 | 2,860 | 2,830 | 2,840 | 15,000 | 1,893.33 |
| 1995-06-05 | 2,860 | 2,910 | 2,860 | 2,870 | 7,000 | 1,913.33 |
| 1995-06-02 | 2,870 | 2,870 | 2,860 | 2,860 | 3,000 | 1,906.67 |
| 1995-06-01 | 2,860 | 2,870 | 2,860 | 2,870 | 5,000 | 1,913.33 |
| 1995-05-31 | 2,870 | 2,870 | 2,870 | 2,870 | 7,000 | 1,913.33 |
| 1995-05-29 | 3,250 | 3,250 | 3,250 | 3,250 | 4,000 | 2,166.67 |
| 1995-05-26 | 3,200 | 3,250 | 3,200 | 3,250 | 4,000 | 2,166.67 |
| 1995-05-25 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 | 2,166.67 |
| 1995-05-24 | 3,280 | 3,280 | 3,280 | 3,280 | 7,000 | 2,186.67 |
| 1995-05-23 | 3,280 | 3,280 | 3,280 | 3,280 | 2,000 | 2,186.67 |
| 1995-05-19 | 3,330 | 3,330 | 3,290 | 3,330 | 5,000 | 2,220 |
| 1995-05-18 | 3,330 | 3,330 | 3,330 | 3,330 | 2,000 | 2,220 |
| 1995-05-17 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 | 2,220 |
| 1995-05-16 | 3,300 | 3,320 | 3,280 | 3,320 | 10,000 | 2,213.33 |
| 1995-05-15 | 3,350 | 3,400 | 3,320 | 3,320 | 3,000 | 2,213.33 |
| 1995-05-12 | 3,300 | 3,320 | 3,300 | 3,320 | 2,000 | 2,213.33 |
| 1995-05-11 | 3,300 | 3,300 | 3,280 | 3,300 | 5,000 | 2,200 |
| 1995-05-10 | 3,430 | 3,430 | 3,370 | 3,370 | 4,000 | 2,246.67 |
| 1995-05-09 | 3,430 | 3,430 | 3,430 | 3,430 | 3,000 | 2,286.67 |
| 1995-05-08 | 3,530 | 3,530 | 3,530 | 3,530 | 4,000 | 2,353.33 |
| 1995-05-02 | 3,550 | 3,600 | 3,530 | 3,530 | 11,000 | 2,353.33 |
| 1995-05-01 | 3,320 | 3,530 | 3,320 | 3,530 | 16,000 | 2,353.33 |
| 1995-04-28 | 3,270 | 3,400 | 3,260 | 3,260 | 8,000 | 2,173.33 |
| 1995-04-27 | 3,120 | 3,120 | 3,120 | 3,120 | 8,000 | 2,080 |
| 1995-04-26 | 3,110 | 3,150 | 3,110 | 3,110 | 7,000 | 2,073.33 |
| 1995-04-25 | 3,080 | 3,150 | 3,080 | 3,110 | 6,000 | 2,073.33 |
| 1995-04-24 | 3,020 | 3,050 | 3,020 | 3,050 | 3,000 | 2,033.33 |
| 1995-04-20 | 2,960 | 2,960 | 2,950 | 2,950 | 7,000 | 1,966.67 |
| 1995-04-19 | 2,950 | 2,960 | 2,920 | 2,950 | 16,000 | 1,966.67 |
| 1995-04-18 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 1,966.67 |
| 1995-04-17 | 2,990 | 3,000 | 2,950 | 2,950 | 3,000 | 1,966.67 |
| 1995-04-05 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 1,966.67 |
| 1995-04-03 | 2,910 | 2,920 | 2,910 | 2,920 | 11,000 | 1,946.67 |
| 1995-03-31 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 2,033.33 |
| 1995-03-29 | 2,950 | 3,080 | 2,950 | 3,080 | 2,000 | 2,053.33 |
| 1995-03-28 | 2,960 | 2,960 | 2,920 | 2,920 | 3,000 | 1,946.67 |
| 1995-03-27 | 3,830 | 3,830 | 3,800 | 3,820 | 11,000 | 1,958.97 |
| 1995-03-24 | 3,890 | 3,890 | 3,850 | 3,850 | 12,000 | 1,974.36 |
| 1995-03-23 | 3,970 | 3,970 | 3,950 | 3,950 | 3,000 | 2,025.64 |
| 1995-03-17 | 4,250 | 4,290 | 4,250 | 4,290 | 2,000 | 2,200 |
| 1995-03-15 | 4,210 | 4,350 | 4,210 | 4,350 | 5,000 | 2,230.77 |
| 1995-03-14 | 4,370 | 4,370 | 4,370 | 4,370 | 1,000 | 2,241.03 |
| 1995-03-13 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 | 2,256.41 |
| 1995-03-10 | 4,610 | 4,610 | 4,400 | 4,400 | 4,000 | 2,256.41 |
| 1995-03-09 | 4,610 | 4,610 | 4,550 | 4,600 | 17,000 | 2,358.97 |
| 1995-03-08 | 4,500 | 4,500 | 4,400 | 4,500 | 12,000 | 2,307.69 |
| 1995-03-07 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 | 2,205.13 |
| 1995-03-06 | 4,200 | 4,200 | 4,200 | 4,200 | 4,000 | 2,153.85 |
| 1995-03-03 | 4,050 | 4,050 | 4,050 | 4,050 | 1,000 | 2,076.92 |
| 1995-03-02 | 3,910 | 4,010 | 3,910 | 4,010 | 8,000 | 2,056.41 |
| 1995-03-01 | 3,850 | 3,900 | 3,840 | 3,900 | 6,000 | 2,000 |
| 1995-02-28 | 3,810 | 3,850 | 3,810 | 3,840 | 4,000 | 1,969.23 |
| 1995-02-27 | 4,200 | 4,200 | 3,710 | 3,710 | 30,000 | 1,902.56 |
| 1995-02-23 | 4,390 | 4,390 | 4,340 | 4,340 | 7,000 | 2,225.64 |
| 1995-02-22 | 4,450 | 4,450 | 4,400 | 4,400 | 3,000 | 2,256.41 |
| 1995-02-21 | 4,400 | 4,400 | 4,400 | 4,400 | 6,000 | 2,256.41 |
| 1995-02-20 | 4,380 | 4,380 | 4,380 | 4,380 | 1,000 | 2,246.15 |
| 1995-02-17 | 4,370 | 4,370 | 4,370 | 4,370 | 2,000 | 2,241.03 |
| 1995-02-16 | 4,400 | 4,450 | 4,370 | 4,370 | 13,000 | 2,241.03 |
| 1995-02-15 | 4,500 | 4,500 | 4,400 | 4,400 | 6,000 | 2,256.41 |
| 1995-02-14 | 4,560 | 4,560 | 4,560 | 4,560 | 1,000 | 2,338.46 |
| 1995-02-13 | 4,630 | 4,630 | 4,610 | 4,610 | 5,000 | 2,364.10 |
| 1995-02-10 | 4,800 | 4,800 | 4,650 | 4,650 | 11,000 | 2,384.62 |
| 1995-02-09 | 4,800 | 4,800 | 4,780 | 4,780 | 10,000 | 2,451.28 |
| 1995-02-08 | 4,800 | 4,900 | 4,800 | 4,800 | 14,000 | 2,461.54 |
| 1995-02-07 | 4,800 | 4,800 | 4,700 | 4,800 | 20,000 | 2,461.54 |
| 1995-02-06 | 4,840 | 4,900 | 4,800 | 4,800 | 8,000 | 2,461.54 |
| 1995-02-03 | 4,800 | 4,800 | 4,800 | 4,800 | 6,000 | 2,461.54 |
| 1995-02-02 | 4,850 | 4,850 | 4,800 | 4,800 | 17,000 | 2,461.54 |
| 1995-02-01 | 4,850 | 4,850 | 4,830 | 4,830 | 17,000 | 2,476.92 |
| 1995-01-31 | 4,850 | 4,950 | 4,850 | 4,850 | 12,000 | 2,487.18 |
| 1995-01-30 | 4,950 | 4,950 | 4,850 | 4,850 | 21,000 | 2,487.18 |
| 1995-01-27 | 4,760 | 4,810 | 4,760 | 4,810 | 6,000 | 2,466.67 |
| 1995-01-26 | 4,710 | 4,750 | 4,710 | 4,720 | 7,000 | 2,420.51 |
| 1995-01-25 | 4,610 | 4,700 | 4,610 | 4,700 | 11,000 | 2,410.26 |
| 1995-01-24 | 4,590 | 4,610 | 4,580 | 4,610 | 14,000 | 2,364.10 |
| 1995-01-23 | 4,680 | 4,680 | 4,630 | 4,630 | 17,000 | 2,374.36 |
| 1995-01-20 | 4,800 | 4,800 | 4,680 | 4,680 | 11,000 | 2,400 |
| 1995-01-19 | 4,980 | 5,000 | 4,800 | 4,850 | 12,000 | 2,487.18 |
| 1995-01-18 | 5,000 | 5,050 | 5,000 | 5,000 | 19,000 | 2,564.10 |
| 1995-01-17 | 5,050 | 5,050 | 5,000 | 5,000 | 9,000 | 2,564.10 |
| 1995-01-13 | 5,040 | 5,050 | 5,000 | 5,040 | 20,000 | 2,584.62 |
| 1995-01-12 | 5,100 | 5,100 | 4,960 | 5,000 | 21,000 | 2,564.10 |
| 1995-01-11 | 4,850 | 5,080 | 4,850 | 5,070 | 42,000 | 2,600 |
| 1995-01-10 | 4,710 | 4,850 | 4,710 | 4,800 | 12,000 | 2,461.54 |
| 1995-01-09 | 4,660 | 4,700 | 4,660 | 4,700 | 5,000 | 2,410.26 |
| 1995-01-06 | 4,750 | 4,750 | 4,660 | 4,660 | 32,000 | 2,389.74 |
| 1995-01-05 | 4,700 | 4,700 | 4,670 | 4,700 | 13,000 | 2,410.26 |
| 1995-01-04 | 4,690 | 4,690 | 4,670 | 4,670 | 8,000 | 2,394.87 |
分割・併合履歴 ： [2023-06-29]1株→5株 [2018-09-26]1株→0.2株 [2003-09-25]1株→1.5株 [1995-03-28]1株→1.3株
