6282 オイレス工業(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 | 3,770 | 3,770 | 3,700 | 3,700 | 5,000 | 1,486.95 |
| 1995-12-28 | 3,800 | 3,800 | 3,760 | 3,790 | 3,400 | 1,523.12 |
| 1995-12-27 | 3,800 | 3,800 | 3,760 | 3,800 | 4,400 | 1,527.13 |
| 1995-12-26 | 3,750 | 3,800 | 3,750 | 3,800 | 20,200 | 1,527.13 |
| 1995-12-25 | 3,770 | 3,770 | 3,760 | 3,770 | 3,200 | 1,515.08 |
| 1995-12-22 | 3,670 | 3,790 | 3,670 | 3,790 | 32,600 | 1,523.12 |
| 1995-12-21 | 3,700 | 3,700 | 3,650 | 3,670 | 8,500 | 1,474.89 |
| 1995-12-20 | 3,700 | 3,720 | 3,690 | 3,700 | 28,300 | 1,486.95 |
| 1995-12-19 | 3,690 | 3,730 | 3,690 | 3,700 | 12,500 | 1,486.95 |
| 1995-12-18 | 3,720 | 3,730 | 3,700 | 3,730 | 12,300 | 1,499 |
| 1995-12-15 | 3,770 | 3,770 | 3,710 | 3,750 | 12,500 | 1,507.04 |
| 1995-12-14 | 3,750 | 3,770 | 3,730 | 3,730 | 27,700 | 1,499 |
| 1995-12-13 | 3,690 | 3,750 | 3,690 | 3,750 | 14,700 | 1,507.04 |
| 1995-12-12 | 3,690 | 3,720 | 3,690 | 3,690 | 14,300 | 1,482.93 |
| 1995-12-11 | 3,850 | 3,850 | 3,660 | 3,700 | 7,900 | 1,486.95 |
| 1995-12-08 | 3,840 | 3,840 | 3,780 | 3,810 | 31,300 | 1,531.15 |
| 1995-12-07 | 3,800 | 3,800 | 3,750 | 3,780 | 24,300 | 1,519.10 |
| 1995-12-06 | 3,700 | 3,750 | 3,650 | 3,750 | 15,800 | 1,507.04 |
| 1995-12-05 | 3,650 | 3,790 | 3,650 | 3,790 | 24,200 | 1,523.12 |
| 1995-12-04 | 3,590 | 3,700 | 3,590 | 3,650 | 5,300 | 1,466.85 |
| 1995-12-01 | 3,490 | 3,490 | 3,490 | 3,490 | 1,800 | 1,402.55 |
| 1995-11-30 | 3,490 | 3,490 | 3,480 | 3,490 | 9,300 | 1,402.55 |
| 1995-11-29 | 3,490 | 3,500 | 3,470 | 3,490 | 12,500 | 1,402.55 |
| 1995-11-28 | 3,460 | 3,500 | 3,450 | 3,500 | 3,100 | 1,406.57 |
| 1995-11-27 | 3,400 | 3,450 | 3,400 | 3,450 | 200 | 1,386.48 |
| 1995-11-24 | 3,400 | 3,400 | 3,350 | 3,350 | 18,200 | 1,346.29 |
| 1995-11-22 | 3,490 | 3,500 | 3,390 | 3,400 | 8,400 | 1,366.38 |
| 1995-11-21 | 3,500 | 3,500 | 3,490 | 3,500 | 19,600 | 1,406.57 |
| 1995-11-20 | 3,490 | 3,490 | 3,490 | 3,490 | 5,900 | 1,402.55 |
| 1995-11-17 | 3,610 | 3,610 | 3,540 | 3,540 | 7,300 | 1,422.65 |
| 1995-11-16 | 3,640 | 3,640 | 3,590 | 3,610 | 6,300 | 1,450.78 |
| 1995-11-15 | 3,660 | 3,670 | 3,660 | 3,660 | 17,000 | 1,470.87 |
| 1995-11-14 | 3,660 | 3,700 | 3,660 | 3,660 | 9,000 | 1,470.87 |
| 1995-11-13 | 3,700 | 3,700 | 3,660 | 3,660 | 2,200 | 1,470.87 |
| 1995-11-10 | 3,680 | 3,700 | 3,680 | 3,700 | 5,600 | 1,486.95 |
| 1995-11-09 | 3,700 | 3,700 | 3,700 | 3,700 | 4,700 | 1,486.95 |
| 1995-11-08 | 3,700 | 3,750 | 3,700 | 3,750 | 3,700 | 1,507.04 |
| 1995-11-07 | 3,680 | 3,790 | 3,660 | 3,790 | 3,100 | 1,523.12 |
| 1995-11-06 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 1,486.95 |
| 1995-11-02 | 3,750 | 3,790 | 3,750 | 3,790 | 11,800 | 1,523.12 |
| 1995-11-01 | 3,700 | 3,800 | 3,700 | 3,750 | 21,300 | 1,507.04 |
| 1995-10-31 | 3,670 | 3,700 | 3,670 | 3,700 | 1,600 | 1,486.95 |
| 1995-10-30 | 3,720 | 3,720 | 3,720 | 3,720 | 1,700 | 1,494.98 |
| 1995-10-27 | 3,810 | 3,850 | 3,790 | 3,790 | 12,200 | 1,523.12 |
| 1995-10-26 | 3,850 | 3,850 | 3,790 | 3,850 | 14,200 | 1,547.23 |
| 1995-10-25 | 3,820 | 3,880 | 3,810 | 3,850 | 13,700 | 1,547.23 |
| 1995-10-24 | 3,850 | 3,850 | 3,810 | 3,810 | 8,800 | 1,531.15 |
| 1995-10-23 | 3,880 | 3,900 | 3,850 | 3,850 | 19,600 | 1,547.23 |
| 1995-10-20 | 3,680 | 3,940 | 3,680 | 3,900 | 46,100 | 1,567.32 |
| 1995-10-19 | 3,630 | 3,700 | 3,560 | 3,680 | 14,000 | 1,478.91 |
| 1995-10-18 | 3,600 | 3,700 | 3,600 | 3,630 | 6,100 | 1,458.82 |
| 1995-10-17 | 3,560 | 3,580 | 3,510 | 3,580 | 5,700 | 1,438.72 |
| 1995-10-16 | 3,580 | 3,580 | 3,550 | 3,560 | 2,900 | 1,430.68 |
| 1995-10-13 | 3,600 | 3,600 | 3,580 | 3,580 | 2,900 | 1,438.72 |
| 1995-10-12 | 3,660 | 3,660 | 3,600 | 3,600 | 2,200 | 1,446.76 |
| 1995-10-11 | 3,650 | 3,660 | 3,620 | 3,660 | 4,200 | 1,470.87 |
| 1995-10-09 | 3,660 | 3,660 | 3,660 | 3,660 | 5,500 | 1,470.87 |
| 1995-10-06 | 3,660 | 3,710 | 3,650 | 3,660 | 45,800 | 1,470.87 |
| 1995-10-05 | 3,660 | 3,690 | 3,630 | 3,660 | 3,300 | 1,470.87 |
| 1995-10-04 | 3,700 | 3,700 | 3,670 | 3,670 | 6,400 | 1,474.89 |
| 1995-10-03 | 3,700 | 3,750 | 3,640 | 3,700 | 3,600 | 1,486.95 |
| 1995-10-02 | 3,900 | 3,900 | 3,770 | 3,780 | 10,600 | 1,519.10 |
| 1995-09-29 | 3,700 | 3,900 | 3,700 | 3,900 | 16,100 | 1,567.32 |
| 1995-09-28 | 3,750 | 3,750 | 3,650 | 3,700 | 4,700 | 1,486.95 |
| 1995-09-27 | 3,620 | 3,660 | 3,620 | 3,620 | 6,100 | 1,454.80 |
| 1995-09-26 | 3,680 | 3,680 | 3,650 | 3,670 | 6,000 | 1,474.89 |
| 1995-09-25 | 3,680 | 3,750 | 3,680 | 3,680 | 1,500 | 1,478.91 |
| 1995-09-22 | 3,760 | 3,760 | 3,650 | 3,680 | 16,800 | 1,478.91 |
| 1995-09-21 | 3,750 | 3,800 | 3,720 | 3,800 | 2,800 | 1,527.13 |
| 1995-09-20 | 3,800 | 3,850 | 3,750 | 3,750 | 4,000 | 1,507.04 |
| 1995-09-19 | 3,800 | 3,800 | 3,750 | 3,760 | 20,600 | 1,511.06 |
| 1995-09-18 | 3,850 | 3,850 | 3,800 | 3,850 | 10,800 | 1,547.23 |
| 1995-09-14 | 3,900 | 3,950 | 3,850 | 3,850 | 9,200 | 1,547.23 |
| 1995-09-13 | 3,830 | 3,900 | 3,830 | 3,900 | 20,700 | 1,567.32 |
| 1995-09-12 | 3,850 | 3,850 | 3,810 | 3,850 | 36,900 | 1,547.23 |
| 1995-09-11 | 3,750 | 3,860 | 3,750 | 3,850 | 40,200 | 1,547.23 |
| 1995-09-08 | 3,650 | 3,730 | 3,650 | 3,730 | 12,700 | 1,499 |
| 1995-09-07 | 3,640 | 3,700 | 3,600 | 3,650 | 11,000 | 1,466.85 |
| 1995-09-06 | 3,680 | 3,700 | 3,590 | 3,590 | 28,300 | 1,442.74 |
| 1995-09-05 | 3,700 | 3,740 | 3,670 | 3,680 | 20,700 | 1,478.91 |
| 1995-09-04 | 3,730 | 3,750 | 3,670 | 3,670 | 14,900 | 1,474.89 |
| 1995-09-01 | 3,630 | 3,850 | 3,630 | 3,730 | 107,900 | 1,499 |
| 1995-08-31 | 3,600 | 3,630 | 3,550 | 3,600 | 7,400 | 1,446.76 |
| 1995-08-30 | 3,630 | 3,630 | 3,550 | 3,550 | 5,800 | 1,426.67 |
| 1995-08-29 | 3,550 | 3,640 | 3,550 | 3,580 | 14,900 | 1,438.72 |
| 1995-08-28 | 3,600 | 3,600 | 3,510 | 3,600 | 3,200 | 1,446.76 |
| 1995-08-25 | 3,650 | 3,650 | 3,520 | 3,620 | 10,100 | 1,454.80 |
| 1995-08-24 | 3,450 | 3,700 | 3,450 | 3,650 | 44,100 | 1,466.85 |
| 1995-08-23 | 3,510 | 3,510 | 3,440 | 3,500 | 17,000 | 1,406.57 |
| 1995-08-22 | 3,410 | 3,530 | 3,400 | 3,520 | 43,700 | 1,414.61 |
| 1995-08-21 | 3,300 | 3,440 | 3,300 | 3,440 | 9,000 | 1,382.46 |
| 1995-08-18 | 3,340 | 3,340 | 3,260 | 3,300 | 8,900 | 1,326.20 |
| 1995-08-17 | 3,300 | 3,390 | 3,300 | 3,340 | 2,300 | 1,342.27 |
| 1995-08-16 | 3,420 | 3,450 | 3,350 | 3,350 | 19,500 | 1,346.29 |
| 1995-08-15 | 3,400 | 3,400 | 3,380 | 3,400 | 40,400 | 1,366.38 |
| 1995-08-14 | 3,380 | 3,400 | 3,350 | 3,400 | 4,300 | 1,366.38 |
| 1995-08-11 | 3,400 | 3,450 | 3,380 | 3,400 | 11,300 | 1,366.38 |
| 1995-08-10 | 3,310 | 3,390 | 3,310 | 3,390 | 9,100 | 1,362.36 |
| 1995-08-09 | 3,300 | 3,300 | 3,210 | 3,210 | 16,600 | 1,290.03 |
| 1995-08-08 | 3,200 | 3,320 | 3,200 | 3,320 | 7,600 | 1,334.23 |
| 1995-08-07 | 3,340 | 3,340 | 3,200 | 3,200 | 800 | 1,286.01 |
| 1995-08-04 | 3,400 | 3,450 | 3,370 | 3,400 | 26,100 | 1,366.38 |
| 1995-08-03 | 3,200 | 3,400 | 3,200 | 3,400 | 43,200 | 1,366.38 |
| 1995-08-02 | 3,050 | 3,140 | 3,010 | 3,140 | 5,600 | 1,261.90 |
| 1995-08-01 | 3,090 | 3,140 | 3,070 | 3,080 | 4,100 | 1,237.78 |
| 1995-07-31 | 2,970 | 3,180 | 2,950 | 3,170 | 7,500 | 1,273.95 |
| 1995-07-28 | 3,000 | 3,000 | 2,950 | 2,960 | 10,600 | 1,189.56 |
| 1995-07-27 | 2,930 | 2,950 | 2,900 | 2,950 | 18,200 | 1,185.54 |
| 1995-07-26 | 2,860 | 2,950 | 2,860 | 2,930 | 3,000 | 1,177.50 |
| 1995-07-25 | 2,950 | 2,950 | 2,810 | 2,820 | 7,000 | 1,133.29 |
| 1995-07-24 | 2,950 | 2,950 | 2,880 | 2,900 | 5,700 | 1,165.44 |
| 1995-07-21 | 2,760 | 2,940 | 2,760 | 2,940 | 5,600 | 1,181.52 |
| 1995-07-20 | 2,800 | 2,800 | 2,700 | 2,700 | 9,700 | 1,085.07 |
| 1995-07-19 | 2,740 | 2,820 | 2,740 | 2,800 | 3,700 | 1,125.26 |
| 1995-07-18 | 2,850 | 2,850 | 2,820 | 2,820 | 3,900 | 1,133.29 |
| 1995-07-17 | 2,880 | 2,880 | 2,840 | 2,840 | 1,900 | 1,141.33 |
| 1995-07-14 | 2,840 | 2,900 | 2,840 | 2,880 | 9,400 | 1,157.41 |
| 1995-07-13 | 2,600 | 2,750 | 2,600 | 2,740 | 35,500 | 1,101.14 |
| 1995-07-12 | 2,650 | 2,650 | 2,600 | 2,600 | 8,600 | 1,044.88 |
| 1995-07-11 | 2,600 | 2,640 | 2,600 | 2,640 | 1,100 | 1,060.96 |
| 1995-07-10 | 2,540 | 2,660 | 2,540 | 2,600 | 10,600 | 1,044.88 |
| 1995-07-07 | 2,540 | 2,580 | 2,480 | 2,540 | 9,800 | 1,020.77 |
| 1995-07-06 | 2,360 | 2,380 | 2,360 | 2,380 | 500 | 956.47 |
| 1995-07-05 | 2,350 | 2,370 | 2,320 | 2,370 | 2,100 | 952.45 |
| 1995-07-04 | 2,340 | 2,400 | 2,340 | 2,350 | 1,500 | 944.41 |
| 1995-07-03 | 2,230 | 2,310 | 2,230 | 2,300 | 1,900 | 924.32 |
| 1995-06-30 | 2,230 | 2,230 | 2,200 | 2,220 | 5,100 | 892.17 |
| 1995-06-29 | 2,390 | 2,390 | 2,220 | 2,220 | 4,500 | 892.17 |
| 1995-06-28 | 2,320 | 2,320 | 2,300 | 2,310 | 2,700 | 928.34 |
| 1995-06-27 | 2,320 | 2,350 | 2,320 | 2,320 | 8,300 | 932.36 |
| 1995-06-26 | 2,450 | 2,500 | 2,400 | 2,400 | 2,800 | 964.51 |
| 1995-06-23 | 2,400 | 2,450 | 2,330 | 2,450 | 6,100 | 984.60 |
| 1995-06-22 | 2,390 | 2,440 | 2,390 | 2,400 | 10,100 | 964.51 |
| 1995-06-21 | 2,200 | 2,380 | 2,200 | 2,320 | 24,800 | 932.36 |
| 1995-06-20 | 2,100 | 2,220 | 2,100 | 2,220 | 29,900 | 892.17 |
| 1995-06-19 | 2,010 | 2,060 | 2,010 | 2,060 | 4,500 | 827.87 |
| 1995-06-16 | 2,000 | 2,020 | 2,000 | 2,010 | 9,500 | 807.77 |
| 1995-06-15 | 2,200 | 2,200 | 2,000 | 2,000 | 41,800 | 803.76 |
| 1995-06-14 | 2,150 | 2,200 | 2,150 | 2,200 | 12,000 | 884.13 |
| 1995-06-13 | 2,220 | 2,220 | 2,200 | 2,200 | 7,900 | 884.13 |
| 1995-06-12 | 2,330 | 2,330 | 2,260 | 2,260 | 3,900 | 908.24 |
| 1995-06-09 | 2,330 | 2,330 | 2,330 | 2,330 | 12,800 | 936.38 |
| 1995-06-08 | 2,400 | 2,400 | 2,350 | 2,360 | 16,100 | 948.43 |
| 1995-06-07 | 2,410 | 2,410 | 2,380 | 2,400 | 28,600 | 964.51 |
| 1995-06-06 | 2,390 | 2,420 | 2,390 | 2,420 | 9,600 | 972.54 |
| 1995-06-05 | 2,420 | 2,430 | 2,400 | 2,430 | 8,700 | 976.56 |
| 1995-06-02 | 2,430 | 2,460 | 2,410 | 2,430 | 13,000 | 976.56 |
| 1995-06-01 | 2,470 | 2,480 | 2,470 | 2,470 | 4,200 | 992.64 |
| 1995-05-31 | 2,550 | 2,550 | 2,500 | 2,510 | 900 | 1,008.71 |
| 1995-05-30 | 2,610 | 2,610 | 2,610 | 2,610 | 13,400 | 1,048.90 |
| 1995-05-29 | 2,640 | 2,640 | 2,610 | 2,640 | 1,300 | 1,060.96 |
| 1995-05-26 | 2,590 | 2,650 | 2,590 | 2,640 | 6,500 | 1,060.96 |
| 1995-05-25 | 2,590 | 2,600 | 2,590 | 2,590 | 2,900 | 1,040.86 |
| 1995-05-24 | 2,600 | 2,600 | 2,500 | 2,590 | 4,100 | 1,040.86 |
| 1995-05-23 | 2,700 | 2,770 | 2,600 | 2,600 | 9,300 | 1,044.88 |
| 1995-05-22 | 2,840 | 2,860 | 2,820 | 2,820 | 3,400 | 1,133.29 |
| 1995-05-19 | 2,870 | 2,870 | 2,760 | 2,800 | 16,300 | 1,125.26 |
| 1995-05-18 | 2,920 | 2,920 | 2,850 | 2,870 | 900 | 1,153.39 |
| 1995-05-17 | 2,880 | 2,880 | 2,870 | 2,880 | 2,000 | 1,157.41 |
| 1995-05-16 | 2,850 | 2,860 | 2,840 | 2,860 | 6,500 | 1,149.37 |
| 1995-05-15 | 2,840 | 2,860 | 2,830 | 2,850 | 7,400 | 1,145.35 |
| 1995-05-12 | 2,920 | 2,920 | 2,810 | 2,810 | 3,800 | 1,129.28 |
| 1995-05-11 | 2,930 | 2,930 | 2,930 | 2,930 | 1,200 | 1,177.50 |
| 1995-05-10 | 3,000 | 3,060 | 2,960 | 2,960 | 2,400 | 1,189.56 |
| 1995-05-09 | 2,960 | 3,030 | 2,960 | 3,030 | 1,400 | 1,217.69 |
| 1995-05-08 | 3,080 | 3,090 | 3,050 | 3,050 | 3,900 | 1,225.73 |
| 1995-05-02 | 3,000 | 3,090 | 3,000 | 3,050 | 4,600 | 1,225.73 |
| 1995-05-01 | 3,050 | 3,090 | 3,050 | 3,090 | 5,400 | 1,241.80 |
| 1995-04-28 | 3,050 | 3,100 | 3,050 | 3,100 | 6,300 | 1,245.82 |
| 1995-04-27 | 2,950 | 3,050 | 2,950 | 3,050 | 4,800 | 1,225.73 |
| 1995-04-26 | 3,090 | 3,090 | 2,980 | 3,000 | 8,200 | 1,205.63 |
| 1995-04-25 | 3,100 | 3,100 | 3,070 | 3,100 | 14,900 | 1,245.82 |
| 1995-04-24 | 3,110 | 3,110 | 3,070 | 3,090 | 10,700 | 1,241.80 |
| 1995-04-21 | 3,090 | 3,110 | 3,080 | 3,080 | 14,100 | 1,237.78 |
| 1995-04-20 | 3,030 | 3,090 | 3,030 | 3,050 | 3,900 | 1,225.73 |
| 1995-04-19 | 3,040 | 3,040 | 2,950 | 2,950 | 3,700 | 1,185.54 |
| 1995-04-18 | 3,080 | 3,100 | 3,080 | 3,090 | 29,400 | 1,241.80 |
| 1995-04-17 | 3,100 | 3,100 | 3,050 | 3,060 | 2,600 | 1,229.75 |
| 1995-04-14 | 3,100 | 3,100 | 3,030 | 3,070 | 2,100 | 1,233.76 |
| 1995-04-13 | 3,100 | 3,100 | 3,000 | 3,000 | 3,900 | 1,205.63 |
| 1995-04-12 | 3,000 | 3,100 | 3,000 | 3,100 | 1,800 | 1,245.82 |
| 1995-04-11 | 3,000 | 3,000 | 3,000 | 3,000 | 3,500 | 1,205.63 |
| 1995-04-10 | 3,100 | 3,100 | 3,060 | 3,090 | 4,500 | 1,241.80 |
| 1995-04-07 | 3,080 | 3,080 | 3,060 | 3,060 | 800 | 1,229.75 |
| 1995-04-06 | 3,100 | 3,100 | 3,100 | 3,100 | 800 | 1,245.82 |
| 1995-04-05 | 3,100 | 3,100 | 3,050 | 3,100 | 5,100 | 1,245.82 |
| 1995-04-04 | 3,050 | 3,100 | 3,050 | 3,050 | 1,500 | 1,225.73 |
| 1995-04-03 | 3,050 | 3,100 | 3,020 | 3,100 | 1,700 | 1,245.82 |
| 1995-03-31 | 3,130 | 3,150 | 3,050 | 3,100 | 12,700 | 1,245.82 |
| 1995-03-30 | 3,190 | 3,240 | 3,100 | 3,100 | 3,200 | 1,245.82 |
| 1995-03-29 | 3,260 | 3,260 | 3,200 | 3,200 | 3,100 | 1,286.01 |
| 1995-03-28 | 3,280 | 3,300 | 3,220 | 3,260 | 7,100 | 1,310.12 |
| 1995-03-27 | 3,200 | 3,250 | 3,200 | 3,240 | 205,700 | 1,302.08 |
| 1995-03-24 | 3,160 | 3,160 | 3,050 | 3,130 | 205,200 | 1,257.88 |
| 1995-03-23 | 3,210 | 3,210 | 3,160 | 3,160 | 1,600 | 1,269.93 |
| 1995-03-22 | 3,350 | 3,360 | 3,290 | 3,300 | 5,800 | 1,326.20 |
| 1995-03-20 | 3,520 | 3,580 | 3,450 | 3,450 | 3,300 | 1,386.48 |
| 1995-03-17 | 3,530 | 3,550 | 3,500 | 3,500 | 8,000 | 1,406.57 |
| 1995-03-16 | 3,530 | 3,540 | 3,520 | 3,530 | 21,700 | 1,418.63 |
| 1995-03-15 | 3,600 | 3,600 | 3,500 | 3,520 | 4,200 | 1,414.61 |
| 1995-03-14 | 3,500 | 3,600 | 3,500 | 3,600 | 2,300 | 1,446.76 |
| 1995-03-13 | 3,700 | 3,700 | 3,500 | 3,500 | 2,700 | 1,406.57 |
| 1995-03-10 | 3,740 | 3,800 | 3,600 | 3,630 | 18,000 | 1,458.82 |
| 1995-03-09 | 3,550 | 3,740 | 3,550 | 3,740 | 15,100 | 1,503.02 |
| 1995-03-08 | 3,510 | 3,600 | 3,510 | 3,570 | 2,100 | 1,434.70 |
| 1995-03-07 | 3,600 | 3,610 | 3,480 | 3,560 | 5,500 | 1,430.68 |
| 1995-03-06 | 3,690 | 3,690 | 3,560 | 3,560 | 6,900 | 1,430.68 |
| 1995-03-03 | 3,600 | 3,650 | 3,550 | 3,650 | 20,500 | 1,466.85 |
| 1995-03-02 | 3,480 | 3,620 | 3,480 | 3,550 | 23,100 | 1,426.67 |
| 1995-03-01 | 3,200 | 3,380 | 3,120 | 3,380 | 16,800 | 1,358.35 |
| 1995-02-28 | 3,200 | 3,230 | 3,150 | 3,190 | 12,000 | 1,281.99 |
| 1995-02-27 | 3,300 | 3,300 | 3,070 | 3,190 | 37,900 | 1,281.99 |
| 1995-02-24 | 3,600 | 3,680 | 3,320 | 3,350 | 20,600 | 1,346.29 |
| 1995-02-23 | 3,690 | 3,700 | 3,600 | 3,610 | 4,000 | 1,450.78 |
| 1995-02-22 | 3,700 | 3,700 | 3,600 | 3,700 | 213,800 | 1,486.95 |
| 1995-02-21 | 3,600 | 3,680 | 3,600 | 3,680 | 6,500 | 1,478.91 |
| 1995-02-20 | 3,750 | 3,800 | 3,680 | 3,680 | 226,900 | 1,478.91 |
| 1995-02-17 | 3,700 | 3,750 | 3,650 | 3,710 | 34,000 | 1,490.97 |
| 1995-02-16 | 3,700 | 3,800 | 3,690 | 3,700 | 39,800 | 1,486.95 |
| 1995-02-15 | 3,920 | 3,940 | 3,690 | 3,750 | 86,000 | 1,507.04 |
| 1995-02-14 | 3,950 | 4,140 | 3,850 | 3,950 | 233,800 | 1,587.42 |
| 1995-02-13 | 3,690 | 3,950 | 3,680 | 3,950 | 279,001 | 1,587.42 |
| 1995-02-10 | 3,550 | 3,650 | 3,540 | 3,640 | 87,700 | 1,462.83 |
| 1995-02-09 | 3,420 | 3,480 | 3,390 | 3,480 | 50,300 | 1,398.53 |
| 1995-02-08 | 3,450 | 3,450 | 3,350 | 3,370 | 3,900 | 1,354.33 |
| 1995-02-07 | 3,450 | 3,490 | 3,400 | 3,470 | 14,500 | 1,394.52 |
| 1995-02-06 | 3,500 | 3,500 | 3,400 | 3,490 | 30,500 | 1,402.55 |
| 1995-02-03 | 3,550 | 3,560 | 3,440 | 3,450 | 14,800 | 1,386.48 |
| 1995-02-02 | 3,550 | 3,570 | 3,530 | 3,560 | 15,700 | 1,430.68 |
| 1995-02-01 | 3,630 | 3,630 | 3,510 | 3,530 | 28,300 | 1,418.63 |
| 1995-01-31 | 3,650 | 3,650 | 3,580 | 3,630 | 22,000 | 1,458.82 |
| 1995-01-30 | 3,570 | 3,670 | 3,570 | 3,570 | 37,500 | 1,434.70 |
| 1995-01-27 | 3,610 | 3,690 | 3,600 | 3,610 | 39,200 | 1,450.78 |
| 1995-01-26 | 3,700 | 3,740 | 3,600 | 3,610 | 69,000 | 1,450.78 |
| 1995-01-25 | 3,650 | 3,770 | 3,610 | 3,700 | 146,100 | 1,486.95 |
| 1995-01-24 | 3,500 | 3,700 | 3,410 | 3,650 | 138,500 | 1,466.85 |
| 1995-01-23 | 3,250 | 3,520 | 3,250 | 3,470 | 84,100 | 1,394.52 |
| 1995-01-20 | 3,130 | 3,280 | 3,130 | 3,200 | 62,700 | 1,286.01 |
| 1995-01-19 | 3,130 | 3,130 | 3,050 | 3,100 | 19,800 | 1,245.82 |
| 1995-01-18 | 3,200 | 3,200 | 3,100 | 3,100 | 42,300 | 1,245.82 |
| 1995-01-17 | 2,900 | 3,050 | 2,900 | 3,050 | 4,000 | 1,225.73 |
| 1995-01-12 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 | 1,141.33 |
| 1995-01-11 | 2,840 | 2,860 | 2,840 | 2,840 | 5,500 | 1,141.33 |
| 1995-01-10 | 2,840 | 2,840 | 2,840 | 2,840 | 800 | 1,141.33 |
| 1995-01-06 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 1,125.26 |
| 1995-01-05 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 1,125.26 |
| 1995-01-04 | 2,800 | 2,800 | 2,800 | 2,800 | 400 | 1,125.26 |
分割・併合履歴 ： [2014-09-26]1株→1.2株 [2008-09-25]1株→1.2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [1996-09-25]1株→1.2株 [1990-03-27]1株→1.2株
