5216 (株)倉元製作所 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 | 2,600 | 2,600 | 2,590 | 2,600 | 7,000 | 2,600 |
| 1995-12-28 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1995-12-27 | 2,700 | 2,700 | 2,610 | 2,610 | 14,000 | 2,610 |
| 1995-12-26 | 2,850 | 2,850 | 2,770 | 2,770 | 11,000 | 2,770 |
| 1995-12-25 | 3,990 | 4,050 | 3,960 | 4,050 | 16,000 | 2,700 |
| 1995-12-22 | 3,970 | 4,000 | 3,850 | 3,960 | 36,000 | 2,640 |
| 1995-12-21 | 3,990 | 3,990 | 3,940 | 3,990 | 16,000 | 2,660 |
| 1995-12-20 | 4,040 | 4,050 | 3,950 | 3,950 | 16,000 | 2,633.33 |
| 1995-12-19 | 3,930 | 3,930 | 3,800 | 3,800 | 11,000 | 2,533.33 |
| 1995-12-18 | 4,020 | 4,020 | 3,950 | 3,950 | 14,000 | 2,633.33 |
| 1995-12-15 | 4,090 | 4,100 | 4,000 | 4,040 | 25,000 | 2,693.33 |
| 1995-12-14 | 4,110 | 4,110 | 4,050 | 4,050 | 26,000 | 2,700 |
| 1995-12-13 | 4,080 | 4,100 | 4,080 | 4,100 | 11,000 | 2,733.33 |
| 1995-12-12 | 4,010 | 4,060 | 4,000 | 4,060 | 22,000 | 2,706.67 |
| 1995-12-11 | 4,000 | 4,070 | 4,000 | 4,020 | 14,000 | 2,680 |
| 1995-12-08 | 4,050 | 4,050 | 3,900 | 3,900 | 19,000 | 2,600 |
| 1995-12-07 | 4,050 | 4,060 | 3,950 | 4,000 | 13,000 | 2,666.67 |
| 1995-12-06 | 4,040 | 4,050 | 3,950 | 4,050 | 8,000 | 2,700 |
| 1995-12-05 | 3,950 | 4,040 | 3,910 | 4,030 | 11,000 | 2,686.67 |
| 1995-12-04 | 4,090 | 4,100 | 4,030 | 4,030 | 9,000 | 2,686.67 |
| 1995-12-01 | 4,100 | 4,100 | 4,000 | 4,100 | 17,000 | 2,733.33 |
| 1995-11-30 | 4,000 | 4,100 | 3,960 | 4,100 | 11,000 | 2,733.33 |
| 1995-11-29 | 4,040 | 4,100 | 4,010 | 4,010 | 12,000 | 2,673.33 |
| 1995-11-28 | 3,870 | 3,990 | 3,870 | 3,990 | 17,000 | 2,660 |
| 1995-11-27 | 3,720 | 3,900 | 3,720 | 3,850 | 17,000 | 2,566.67 |
| 1995-11-24 | 3,600 | 3,850 | 3,600 | 3,700 | 25,000 | 2,466.67 |
| 1995-11-22 | 3,510 | 3,600 | 3,460 | 3,550 | 15,000 | 2,366.67 |
| 1995-11-21 | 3,780 | 3,780 | 3,450 | 3,590 | 30,000 | 2,393.33 |
| 1995-11-20 | 4,000 | 4,000 | 3,800 | 3,800 | 18,000 | 2,533.33 |
| 1995-11-17 | 4,030 | 4,050 | 4,000 | 4,010 | 19,000 | 2,673.33 |
| 1995-11-16 | 4,020 | 4,040 | 4,000 | 4,040 | 25,000 | 2,693.33 |
| 1995-11-15 | 4,090 | 4,090 | 4,000 | 4,040 | 30,000 | 2,693.33 |
| 1995-11-14 | 4,350 | 4,400 | 4,150 | 4,160 | 23,000 | 2,773.33 |
| 1995-11-13 | 4,510 | 4,550 | 4,300 | 4,300 | 18,000 | 2,866.67 |
| 1995-11-10 | 4,610 | 4,650 | 4,550 | 4,600 | 27,000 | 3,066.67 |
| 1995-11-09 | 4,700 | 4,700 | 4,610 | 4,640 | 17,000 | 3,093.33 |
| 1995-11-08 | 4,790 | 4,790 | 4,650 | 4,700 | 19,000 | 3,133.33 |
| 1995-11-07 | 4,720 | 4,790 | 4,690 | 4,750 | 13,000 | 3,166.67 |
| 1995-11-06 | 4,660 | 4,690 | 4,650 | 4,690 | 8,000 | 3,126.67 |
| 1995-11-02 | 4,760 | 4,760 | 4,600 | 4,610 | 19,000 | 3,073.33 |
| 1995-11-01 | 4,830 | 4,830 | 4,760 | 4,770 | 24,000 | 3,180 |
| 1995-10-31 | 4,800 | 4,940 | 4,770 | 4,850 | 37,000 | 3,233.33 |
| 1995-10-30 | 4,800 | 4,800 | 4,750 | 4,750 | 26,000 | 3,166.67 |
| 1995-10-27 | 4,700 | 4,770 | 4,650 | 4,770 | 32,000 | 3,180 |
| 1995-10-26 | 4,760 | 4,760 | 4,600 | 4,700 | 42,000 | 3,133.33 |
| 1995-10-25 | 4,980 | 4,990 | 4,760 | 4,790 | 94,000 | 3,193.33 |
| 1995-10-24 | 4,770 | 4,940 | 4,750 | 4,940 | 136,000 | 3,293.33 |
| 1995-10-23 | 5,000 | 5,000 | 4,950 | 4,950 | 22,000 | 3,300 |
| 1995-10-20 | 5,110 | 5,110 | 5,050 | 5,050 | 13,000 | 3,366.67 |
| 1995-10-19 | 5,050 | 5,150 | 5,000 | 5,150 | 18,000 | 3,433.33 |
| 1995-10-18 | 5,200 | 5,200 | 5,060 | 5,100 | 9,000 | 3,400 |
| 1995-10-17 | 5,400 | 5,400 | 5,290 | 5,290 | 31,000 | 3,526.67 |
| 1995-10-16 | 5,080 | 5,390 | 5,080 | 5,300 | 55,000 | 3,533.33 |
| 1995-10-13 | 5,090 | 5,100 | 5,000 | 5,050 | 46,000 | 3,366.67 |
| 1995-10-12 | 5,050 | 5,100 | 5,050 | 5,100 | 27,000 | 3,400 |
| 1995-10-11 | 5,150 | 5,150 | 5,050 | 5,050 | 12,000 | 3,366.67 |
| 1995-10-09 | 5,040 | 5,150 | 5,040 | 5,150 | 8,000 | 3,433.33 |
| 1995-10-06 | 5,040 | 5,040 | 5,000 | 5,020 | 22,000 | 3,346.67 |
| 1995-10-05 | 5,200 | 5,200 | 5,050 | 5,050 | 13,000 | 3,366.67 |
| 1995-10-04 | 5,050 | 5,500 | 5,050 | 5,300 | 43,000 | 3,533.33 |
| 1995-10-03 | 4,600 | 5,000 | 4,590 | 5,000 | 35,000 | 3,333.33 |
| 1995-10-02 | 4,690 | 4,690 | 4,600 | 4,600 | 9,000 | 3,066.67 |
| 1995-09-29 | 4,700 | 4,700 | 4,680 | 4,690 | 15,000 | 3,126.67 |
| 1995-09-28 | 4,640 | 4,680 | 4,630 | 4,680 | 9,000 | 3,120 |
| 1995-09-27 | 4,640 | 4,640 | 4,630 | 4,630 | 3,000 | 3,086.67 |
| 1995-09-26 | 4,500 | 4,640 | 4,500 | 4,640 | 3,000 | 3,093.33 |
| 1995-09-25 | 4,650 | 4,700 | 4,650 | 4,680 | 10,000 | 3,120 |
| 1995-09-22 | 4,800 | 4,800 | 4,700 | 4,700 | 8,000 | 3,133.33 |
| 1995-09-21 | 4,760 | 4,800 | 4,760 | 4,800 | 4,000 | 3,200 |
| 1995-09-20 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 | 3,173.33 |
| 1995-09-19 | 4,760 | 4,760 | 4,760 | 4,760 | 1,000 | 3,173.33 |
| 1995-09-18 | 4,780 | 4,780 | 4,760 | 4,760 | 11,000 | 3,173.33 |
| 1995-09-14 | 4,800 | 4,800 | 4,780 | 4,780 | 9,000 | 3,186.67 |
| 1995-09-13 | 4,800 | 4,800 | 4,800 | 4,800 | 8,000 | 3,200 |
| 1995-09-12 | 4,760 | 4,800 | 4,760 | 4,800 | 11,000 | 3,200 |
| 1995-09-11 | 4,800 | 4,800 | 4,750 | 4,750 | 3,000 | 3,166.67 |
| 1995-09-08 | 4,900 | 4,900 | 4,800 | 4,800 | 5,000 | 3,200 |
| 1995-09-07 | 5,100 | 5,100 | 5,100 | 5,100 | 3,000 | 3,400 |
| 1995-09-06 | 5,280 | 5,280 | 5,000 | 5,100 | 22,000 | 3,400 |
| 1995-09-05 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 | 3,533.33 |
| 1995-09-04 | 5,350 | 5,350 | 5,330 | 5,330 | 13,000 | 3,553.33 |
| 1995-09-01 | 5,350 | 5,350 | 5,350 | 5,350 | 1,000 | 3,566.67 |
| 1995-08-31 | 5,400 | 5,400 | 5,400 | 5,400 | 3,000 | 3,600 |
| 1995-08-30 | 5,430 | 5,440 | 5,390 | 5,400 | 8,000 | 3,600 |
| 1995-08-29 | 5,450 | 5,450 | 5,190 | 5,450 | 24,000 | 3,633.33 |
| 1995-08-28 | 5,480 | 5,480 | 5,470 | 5,470 | 2,000 | 3,646.67 |
| 1995-08-25 | 5,390 | 5,500 | 5,390 | 5,500 | 10,000 | 3,666.67 |
| 1995-08-24 | 5,390 | 5,430 | 5,390 | 5,430 | 22,000 | 3,620 |
| 1995-08-23 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 3,600 |
| 1995-08-22 | 5,400 | 5,500 | 5,400 | 5,500 | 5,000 | 3,666.67 |
| 1995-08-21 | 5,490 | 5,500 | 5,460 | 5,490 | 5,000 | 3,660 |
| 1995-08-18 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 3,666.67 |
| 1995-08-17 | 5,460 | 5,500 | 5,400 | 5,500 | 12,000 | 3,666.67 |
| 1995-08-16 | 5,400 | 5,450 | 5,400 | 5,450 | 7,000 | 3,633.33 |
| 1995-08-15 | 5,360 | 5,360 | 5,350 | 5,360 | 4,000 | 3,573.33 |
| 1995-08-14 | 5,350 | 5,400 | 5,350 | 5,350 | 7,000 | 3,566.67 |
| 1995-08-11 | 5,360 | 5,360 | 5,290 | 5,290 | 8,000 | 3,526.67 |
| 1995-08-10 | 5,200 | 5,250 | 5,200 | 5,250 | 7,000 | 3,500 |
| 1995-08-09 | 5,160 | 5,160 | 5,160 | 5,160 | 3,000 | 3,440 |
| 1995-08-08 | 5,160 | 5,160 | 5,160 | 5,160 | 1,000 | 3,440 |
| 1995-08-04 | 5,000 | 5,190 | 5,000 | 5,190 | 2,000 | 3,460 |
| 1995-08-03 | 4,930 | 5,200 | 4,930 | 5,200 | 14,000 | 3,466.67 |
| 1995-08-02 | 4,880 | 4,930 | 4,880 | 4,930 | 11,000 | 3,286.67 |
| 1995-08-01 | 4,900 | 4,900 | 4,900 | 4,900 | 5,000 | 3,266.67 |
| 1995-07-31 | 4,880 | 4,900 | 4,880 | 4,900 | 2,000 | 3,266.67 |
| 1995-07-28 | 4,850 | 4,850 | 4,800 | 4,800 | 5,000 | 3,200 |
| 1995-07-27 | 4,790 | 4,900 | 4,780 | 4,850 | 10,000 | 3,233.33 |
| 1995-07-26 | 4,900 | 4,900 | 4,800 | 4,800 | 2,000 | 3,200 |
| 1995-07-25 | 4,950 | 4,950 | 4,950 | 4,950 | 1,000 | 3,300 |
| 1995-07-24 | 4,850 | 4,850 | 4,800 | 4,800 | 10,000 | 3,200 |
| 1995-07-21 | 5,000 | 5,100 | 4,800 | 4,800 | 15,000 | 3,200 |
| 1995-07-20 | 4,900 | 4,910 | 4,900 | 4,900 | 6,000 | 3,266.67 |
| 1995-07-19 | 4,970 | 5,000 | 4,970 | 5,000 | 5,000 | 3,333.33 |
| 1995-07-18 | 5,050 | 5,070 | 5,030 | 5,040 | 12,000 | 3,360 |
| 1995-07-17 | 5,200 | 5,200 | 5,050 | 5,050 | 4,000 | 3,366.67 |
| 1995-07-14 | 5,350 | 5,350 | 5,290 | 5,290 | 2,000 | 3,526.67 |
| 1995-07-13 | 5,390 | 5,430 | 5,350 | 5,350 | 27,000 | 3,566.67 |
| 1995-07-12 | 5,400 | 5,400 | 5,390 | 5,400 | 7,000 | 3,600 |
| 1995-07-11 | 5,400 | 5,420 | 5,390 | 5,420 | 5,000 | 3,613.33 |
| 1995-07-10 | 5,380 | 5,420 | 5,380 | 5,420 | 11,000 | 3,613.33 |
| 1995-07-07 | 5,210 | 5,300 | 5,200 | 5,300 | 13,000 | 3,533.33 |
| 1995-07-06 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 | 3,533.33 |
| 1995-07-05 | 5,300 | 5,400 | 5,300 | 5,400 | 3,000 | 3,600 |
| 1995-07-04 | 5,250 | 5,250 | 5,250 | 5,250 | 2,000 | 3,500 |
| 1995-07-03 | 5,300 | 5,300 | 5,290 | 5,300 | 4,000 | 3,533.33 |
| 1995-06-30 | 5,350 | 5,350 | 5,150 | 5,340 | 6,000 | 3,560 |
| 1995-06-29 | 5,430 | 5,430 | 5,350 | 5,350 | 2,000 | 3,566.67 |
| 1995-06-28 | 5,150 | 5,250 | 5,150 | 5,250 | 6,000 | 3,500 |
| 1995-06-27 | 5,160 | 5,200 | 5,160 | 5,200 | 3,000 | 3,466.67 |
| 1995-06-26 | 5,250 | 5,250 | 5,150 | 5,150 | 4,000 | 3,433.33 |
| 1995-06-23 | 5,290 | 5,300 | 5,200 | 5,200 | 5,000 | 3,466.67 |
| 1995-06-22 | 5,090 | 5,250 | 5,090 | 5,250 | 16,000 | 3,500 |
| 1995-06-21 | 5,000 | 5,100 | 5,000 | 5,100 | 3,000 | 3,400 |
| 1995-06-20 | 5,000 | 5,100 | 5,000 | 5,100 | 3,000 | 3,400 |
| 1995-06-16 | 4,850 | 5,000 | 4,850 | 5,000 | 2,000 | 3,333.33 |
| 1995-06-15 | 4,650 | 4,800 | 4,650 | 4,800 | 2,000 | 3,200 |
| 1995-06-14 | 4,750 | 4,750 | 4,750 | 4,750 | 2,000 | 3,166.67 |
| 1995-06-13 | 4,750 | 4,750 | 4,750 | 4,750 | 1,000 | 3,166.67 |
| 1995-06-12 | 4,800 | 4,800 | 4,800 | 4,800 | 5,000 | 3,200 |
| 1995-06-09 | 4,900 | 4,900 | 4,810 | 4,810 | 3,000 | 3,206.67 |
| 1995-06-08 | 4,900 | 4,900 | 4,810 | 4,900 | 9,000 | 3,266.67 |
| 1995-06-07 | 4,810 | 5,010 | 4,810 | 5,000 | 3,000 | 3,333.33 |
| 1995-06-06 | 4,900 | 4,900 | 4,800 | 4,800 | 3,000 | 3,200 |
| 1995-06-05 | 4,980 | 4,980 | 4,900 | 4,900 | 2,000 | 3,266.67 |
| 1995-06-02 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 | 3,333.33 |
| 1995-06-01 | 5,000 | 5,000 | 5,000 | 5,000 | 4,000 | 3,333.33 |
| 1995-05-31 | 4,890 | 5,040 | 4,880 | 5,040 | 12,000 | 3,360 |
| 1995-05-29 | 4,860 | 4,860 | 4,860 | 4,860 | 3,000 | 3,240 |
| 1995-05-26 | 5,000 | 5,000 | 4,900 | 4,900 | 5,000 | 3,266.67 |
| 1995-05-24 | 5,100 | 5,100 | 5,050 | 5,050 | 8,000 | 3,366.67 |
| 1995-05-23 | 5,100 | 5,100 | 5,000 | 5,100 | 12,000 | 3,400 |
| 1995-05-22 | 5,200 | 5,200 | 5,200 | 5,200 | 4,000 | 3,466.67 |
| 1995-05-19 | 5,400 | 5,400 | 5,300 | 5,300 | 4,000 | 3,533.33 |
| 1995-05-18 | 5,370 | 5,400 | 5,370 | 5,400 | 4,000 | 3,600 |
| 1995-05-16 | 5,400 | 5,400 | 5,350 | 5,350 | 9,000 | 3,566.67 |
| 1995-05-15 | 5,450 | 5,580 | 5,410 | 5,580 | 5,000 | 3,720 |
| 1995-05-12 | 5,450 | 5,500 | 5,450 | 5,450 | 8,000 | 3,633.33 |
| 1995-05-11 | 5,450 | 5,540 | 5,400 | 5,520 | 10,000 | 3,680 |
| 1995-05-10 | 5,620 | 5,620 | 5,410 | 5,550 | 10,000 | 3,700 |
| 1995-05-09 | 5,850 | 5,850 | 5,670 | 5,670 | 10,000 | 3,780 |
| 1995-05-08 | 5,900 | 5,900 | 5,870 | 5,870 | 6,000 | 3,913.33 |
| 1995-05-02 | 5,780 | 5,870 | 5,750 | 5,870 | 28,000 | 3,913.33 |
| 1995-05-01 | 5,580 | 5,790 | 5,580 | 5,700 | 9,000 | 3,800 |
| 1995-04-28 | 5,320 | 5,520 | 5,320 | 5,520 | 20,000 | 3,680 |
| 1995-04-27 | 5,310 | 5,310 | 5,310 | 5,310 | 4,000 | 3,540 |
| 1995-04-26 | 5,310 | 5,330 | 5,280 | 5,300 | 10,000 | 3,533.33 |
| 1995-04-25 | 5,290 | 5,310 | 5,290 | 5,300 | 4,000 | 3,533.33 |
| 1995-04-24 | 5,270 | 5,270 | 5,260 | 5,260 | 2,000 | 3,506.67 |
| 1995-04-21 | 5,220 | 5,220 | 5,160 | 5,200 | 3,000 | 3,466.67 |
| 1995-04-20 | 5,220 | 5,220 | 5,150 | 5,220 | 8,000 | 3,480 |
| 1995-04-19 | 5,160 | 5,240 | 5,140 | 5,240 | 13,000 | 3,493.33 |
| 1995-04-18 | 5,020 | 5,200 | 5,020 | 5,140 | 4,000 | 3,426.67 |
| 1995-04-17 | 4,920 | 5,000 | 4,910 | 5,000 | 7,000 | 3,333.33 |
| 1995-04-14 | 4,910 | 4,910 | 4,910 | 4,910 | 4,000 | 3,273.33 |
| 1995-04-13 | 4,900 | 4,910 | 4,900 | 4,910 | 11,000 | 3,273.33 |
| 1995-04-12 | 4,800 | 4,800 | 4,800 | 4,800 | 3,000 | 3,200 |
| 1995-04-11 | 4,900 | 4,900 | 4,800 | 4,800 | 3,000 | 3,200 |
| 1995-04-10 | 4,890 | 4,900 | 4,890 | 4,890 | 5,000 | 3,260 |
| 1995-04-07 | 4,890 | 4,890 | 4,890 | 4,890 | 4,000 | 3,260 |
| 1995-04-06 | 4,910 | 4,960 | 4,900 | 4,900 | 5,000 | 3,266.67 |
| 1995-04-05 | 4,910 | 4,910 | 4,800 | 4,800 | 8,000 | 3,200 |
| 1995-04-04 | 4,910 | 4,910 | 4,900 | 4,900 | 3,000 | 3,266.67 |
| 1995-04-03 | 5,000 | 5,000 | 4,850 | 4,900 | 13,000 | 3,266.67 |
| 1995-03-31 | 4,850 | 5,000 | 4,850 | 5,000 | 19,000 | 3,333.33 |
| 1995-03-30 | 4,730 | 4,800 | 4,730 | 4,750 | 5,000 | 3,166.67 |
| 1995-03-29 | 4,710 | 4,710 | 4,710 | 4,710 | 4,000 | 3,140 |
| 1995-03-28 | 4,620 | 4,650 | 4,620 | 4,650 | 6,000 | 3,100 |
| 1995-03-27 | 4,710 | 4,760 | 4,600 | 4,600 | 7,000 | 3,066.67 |
| 1995-03-24 | 4,500 | 4,700 | 4,500 | 4,700 | 4,000 | 3,133.33 |
| 1995-03-23 | 4,900 | 4,900 | 4,900 | 4,900 | 2,000 | 3,266.67 |
| 1995-03-22 | 4,900 | 4,900 | 4,830 | 4,900 | 9,000 | 3,266.67 |
| 1995-03-20 | 4,950 | 4,950 | 4,940 | 4,950 | 7,000 | 3,300 |
| 1995-03-17 | 5,100 | 5,100 | 5,000 | 5,000 | 9,000 | 3,333.33 |
| 1995-03-16 | 5,100 | 5,150 | 5,000 | 5,150 | 9,000 | 3,433.33 |
| 1995-03-15 | 5,100 | 5,110 | 5,100 | 5,100 | 10,000 | 3,400 |
| 1995-03-14 | 5,010 | 5,030 | 5,010 | 5,030 | 3,000 | 3,353.33 |
| 1995-03-13 | 5,020 | 5,030 | 5,000 | 5,010 | 9,000 | 3,340 |
| 1995-03-10 | 5,010 | 5,010 | 5,010 | 5,010 | 5,000 | 3,340 |
| 1995-03-09 | 5,010 | 5,010 | 5,010 | 5,010 | 20,000 | 3,340 |
| 1995-03-08 | 5,000 | 5,010 | 5,000 | 5,010 | 24,000 | 3,340 |
| 1995-03-07 | 5,130 | 5,130 | 5,090 | 5,090 | 13,000 | 3,393.33 |
| 1995-03-06 | 5,100 | 5,110 | 5,100 | 5,110 | 4,000 | 3,406.67 |
| 1995-03-03 | 5,130 | 5,130 | 5,100 | 5,130 | 21,000 | 3,420 |
| 1995-03-02 | 4,950 | 5,110 | 4,950 | 5,100 | 48,000 | 3,400 |
| 1995-03-01 | 4,850 | 4,900 | 4,850 | 4,890 | 44,000 | 3,260 |
| 1995-02-28 | 4,950 | 5,000 | 4,850 | 4,890 | 24,000 | 3,260 |
| 1995-02-27 | 4,900 | 4,900 | 4,810 | 4,850 | 11,000 | 3,233.33 |
| 1995-02-24 | 5,120 | 5,120 | 5,100 | 5,100 | 6,000 | 3,400 |
| 1995-02-23 | 5,150 | 5,150 | 5,100 | 5,120 | 8,000 | 3,413.33 |
| 1995-02-22 | 5,100 | 5,150 | 5,100 | 5,150 | 10,000 | 3,433.33 |
| 1995-02-21 | 5,100 | 5,110 | 5,100 | 5,100 | 8,000 | 3,400 |
| 1995-02-17 | 5,000 | 5,010 | 5,000 | 5,010 | 6,000 | 3,340 |
| 1995-02-16 | 5,200 | 5,200 | 5,000 | 5,000 | 26,000 | 3,333.33 |
| 1995-02-15 | 5,350 | 5,350 | 5,210 | 5,250 | 9,000 | 3,500 |
| 1995-02-14 | 5,310 | 5,350 | 5,310 | 5,350 | 3,000 | 3,566.67 |
| 1995-02-10 | 5,310 | 5,350 | 5,310 | 5,350 | 9,000 | 3,566.67 |
| 1995-02-09 | 5,610 | 5,610 | 5,300 | 5,300 | 12,000 | 3,533.33 |
| 1995-02-08 | 5,610 | 5,610 | 5,600 | 5,610 | 8,000 | 3,740 |
| 1995-02-07 | 5,680 | 5,700 | 5,600 | 5,600 | 17,000 | 3,733.33 |
| 1995-02-06 | 5,700 | 5,700 | 5,700 | 5,700 | 3,000 | 3,800 |
| 1995-02-03 | 5,930 | 5,940 | 5,710 | 5,900 | 21,000 | 3,933.33 |
| 1995-02-02 | 5,580 | 5,900 | 5,580 | 5,890 | 47,000 | 3,926.67 |
| 1995-02-01 | 5,790 | 5,790 | 5,300 | 5,550 | 48,000 | 3,700 |
| 1995-01-31 | 6,000 | 6,000 | 5,810 | 5,810 | 54,000 | 3,873.33 |
| 1995-01-30 | 6,180 | 6,180 | 6,000 | 6,020 | 58,000 | 4,013.33 |
| 1995-01-27 | 6,280 | 6,290 | 6,120 | 6,190 | 63,000 | 4,126.67 |
| 1995-01-26 | 6,240 | 6,390 | 6,220 | 6,300 | 289,000 | 4,200 |
| 1995-01-25 | 6,120 | 6,190 | 6,050 | 6,160 | 490,000 | 4,106.67 |
| 1995-01-24 | 5,800 | 5,800 | 5,800 | 5,800 | 188,000 | 3,866.67 |
分割・併合履歴 ： [1995-12-26]1株→1.5株