6859 エスペック(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 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 1,500 |
| 1995-12-28 | 1,500 | 1,510 | 1,500 | 1,500 | 22,000 | 1,500 |
| 1995-12-27 | 1,530 | 1,530 | 1,500 | 1,500 | 21,000 | 1,500 |
| 1995-12-26 | 1,490 | 1,530 | 1,470 | 1,530 | 28,000 | 1,530 |
| 1995-12-25 | 1,480 | 1,490 | 1,480 | 1,490 | 29,000 | 1,490 |
| 1995-12-22 | 1,430 | 1,470 | 1,430 | 1,470 | 26,000 | 1,470 |
| 1995-12-21 | 1,450 | 1,460 | 1,440 | 1,440 | 14,000 | 1,440 |
| 1995-12-20 | 1,440 | 1,470 | 1,440 | 1,460 | 13,000 | 1,460 |
| 1995-12-19 | 1,440 | 1,450 | 1,420 | 1,430 | 36,000 | 1,430 |
| 1995-12-18 | 1,460 | 1,470 | 1,420 | 1,420 | 42,000 | 1,420 |
| 1995-12-15 | 1,460 | 1,480 | 1,460 | 1,470 | 31,000 | 1,470 |
| 1995-12-14 | 1,490 | 1,500 | 1,480 | 1,490 | 14,000 | 1,490 |
| 1995-12-13 | 1,530 | 1,540 | 1,500 | 1,500 | 31,000 | 1,500 |
| 1995-12-12 | 1,530 | 1,540 | 1,530 | 1,530 | 16,000 | 1,530 |
| 1995-12-11 | 1,580 | 1,580 | 1,530 | 1,530 | 50,000 | 1,530 |
| 1995-12-08 | 1,500 | 1,540 | 1,500 | 1,520 | 40,000 | 1,520 |
| 1995-12-07 | 1,500 | 1,530 | 1,500 | 1,500 | 8,000 | 1,500 |
| 1995-12-06 | 1,470 | 1,490 | 1,470 | 1,480 | 14,000 | 1,480 |
| 1995-12-05 | 1,520 | 1,520 | 1,490 | 1,490 | 20,000 | 1,490 |
| 1995-12-04 | 1,530 | 1,530 | 1,500 | 1,510 | 21,000 | 1,510 |
| 1995-12-01 | 1,450 | 1,500 | 1,450 | 1,500 | 26,000 | 1,500 |
| 1995-11-30 | 1,470 | 1,470 | 1,440 | 1,460 | 20,000 | 1,460 |
| 1995-11-29 | 1,480 | 1,480 | 1,460 | 1,460 | 8,000 | 1,460 |
| 1995-11-28 | 1,500 | 1,500 | 1,480 | 1,480 | 13,000 | 1,480 |
| 1995-11-27 | 1,480 | 1,500 | 1,480 | 1,500 | 16,000 | 1,500 |
| 1995-11-24 | 1,470 | 1,500 | 1,470 | 1,490 | 22,000 | 1,490 |
| 1995-11-22 | 1,470 | 1,490 | 1,450 | 1,490 | 10,000 | 1,490 |
| 1995-11-21 | 1,470 | 1,470 | 1,450 | 1,450 | 22,000 | 1,450 |
| 1995-11-20 | 1,500 | 1,500 | 1,480 | 1,480 | 8,000 | 1,480 |
| 1995-11-17 | 1,470 | 1,490 | 1,460 | 1,470 | 38,000 | 1,470 |
| 1995-11-16 | 1,500 | 1,500 | 1,470 | 1,470 | 44,000 | 1,470 |
| 1995-11-15 | 1,510 | 1,510 | 1,500 | 1,500 | 22,000 | 1,500 |
| 1995-11-14 | 1,520 | 1,530 | 1,500 | 1,530 | 6,000 | 1,530 |
| 1995-11-13 | 1,510 | 1,530 | 1,510 | 1,520 | 6,000 | 1,520 |
| 1995-11-10 | 1,550 | 1,560 | 1,520 | 1,530 | 58,000 | 1,530 |
| 1995-11-09 | 1,550 | 1,560 | 1,550 | 1,550 | 26,000 | 1,550 |
| 1995-11-08 | 1,560 | 1,570 | 1,530 | 1,550 | 22,000 | 1,550 |
| 1995-11-07 | 1,560 | 1,560 | 1,520 | 1,550 | 21,000 | 1,550 |
| 1995-11-06 | 1,540 | 1,580 | 1,530 | 1,570 | 80,000 | 1,570 |
| 1995-11-02 | 1,510 | 1,530 | 1,490 | 1,510 | 13,000 | 1,510 |
| 1995-11-01 | 1,500 | 1,500 | 1,480 | 1,480 | 6,000 | 1,480 |
| 1995-10-31 | 1,520 | 1,520 | 1,480 | 1,520 | 15,000 | 1,520 |
| 1995-10-30 | 1,480 | 1,500 | 1,480 | 1,500 | 13,000 | 1,500 |
| 1995-10-27 | 1,520 | 1,530 | 1,480 | 1,530 | 27,000 | 1,530 |
| 1995-10-26 | 1,570 | 1,570 | 1,520 | 1,530 | 30,000 | 1,530 |
| 1995-10-25 | 1,580 | 1,590 | 1,560 | 1,570 | 76,000 | 1,570 |
| 1995-10-24 | 1,600 | 1,600 | 1,540 | 1,540 | 40,000 | 1,540 |
| 1995-10-23 | 1,600 | 1,620 | 1,580 | 1,580 | 59,000 | 1,580 |
| 1995-10-20 | 1,580 | 1,600 | 1,560 | 1,600 | 127,000 | 1,600 |
| 1995-10-19 | 1,500 | 1,610 | 1,490 | 1,560 | 258,000 | 1,560 |
| 1995-10-18 | 1,460 | 1,500 | 1,430 | 1,500 | 26,000 | 1,500 |
| 1995-10-17 | 1,480 | 1,490 | 1,440 | 1,460 | 21,000 | 1,460 |
| 1995-10-16 | 1,450 | 1,480 | 1,430 | 1,480 | 70,000 | 1,480 |
| 1995-10-13 | 1,420 | 1,450 | 1,410 | 1,450 | 41,000 | 1,450 |
| 1995-10-12 | 1,420 | 1,420 | 1,410 | 1,420 | 8,000 | 1,420 |
| 1995-10-11 | 1,490 | 1,490 | 1,420 | 1,420 | 21,000 | 1,420 |
| 1995-10-09 | 1,490 | 1,500 | 1,460 | 1,490 | 23,000 | 1,490 |
| 1995-10-06 | 1,470 | 1,500 | 1,460 | 1,500 | 58,000 | 1,500 |
| 1995-10-05 | 1,480 | 1,490 | 1,470 | 1,490 | 11,000 | 1,490 |
| 1995-10-04 | 1,460 | 1,500 | 1,460 | 1,470 | 32,000 | 1,470 |
| 1995-10-03 | 1,450 | 1,450 | 1,430 | 1,450 | 12,000 | 1,450 |
| 1995-10-02 | 1,490 | 1,490 | 1,410 | 1,410 | 12,000 | 1,410 |
| 1995-09-29 | 1,500 | 1,500 | 1,470 | 1,490 | 51,000 | 1,490 |
| 1995-09-28 | 1,500 | 1,500 | 1,460 | 1,500 | 69,000 | 1,500 |
| 1995-09-27 | 1,430 | 1,490 | 1,430 | 1,480 | 62,000 | 1,480 |
| 1995-09-26 | 1,330 | 1,370 | 1,330 | 1,370 | 11,000 | 1,370 |
| 1995-09-25 | 1,370 | 1,390 | 1,290 | 1,290 | 49,000 | 1,290 |
| 1995-09-22 | 1,380 | 1,410 | 1,370 | 1,380 | 42,000 | 1,380 |
| 1995-09-21 | 1,460 | 1,460 | 1,400 | 1,410 | 28,000 | 1,410 |
| 1995-09-20 | 1,510 | 1,510 | 1,480 | 1,480 | 76,000 | 1,480 |
| 1995-09-19 | 1,480 | 1,510 | 1,470 | 1,510 | 81,000 | 1,510 |
| 1995-09-18 | 1,490 | 1,520 | 1,480 | 1,480 | 122,000 | 1,480 |
| 1995-09-14 | 1,500 | 1,500 | 1,470 | 1,470 | 23,000 | 1,470 |
| 1995-09-13 | 1,480 | 1,500 | 1,450 | 1,500 | 55,000 | 1,500 |
| 1995-09-12 | 1,470 | 1,530 | 1,450 | 1,450 | 134,000 | 1,450 |
| 1995-09-11 | 1,540 | 1,550 | 1,490 | 1,490 | 107,000 | 1,490 |
| 1995-09-08 | 1,490 | 1,550 | 1,480 | 1,540 | 248,000 | 1,540 |
| 1995-09-07 | 1,430 | 1,500 | 1,410 | 1,450 | 197,000 | 1,450 |
| 1995-09-06 | 1,320 | 1,400 | 1,320 | 1,390 | 109,000 | 1,390 |
| 1995-09-05 | 1,260 | 1,320 | 1,250 | 1,320 | 58,000 | 1,320 |
| 1995-09-04 | 1,290 | 1,300 | 1,260 | 1,260 | 59,000 | 1,260 |
| 1995-09-01 | 1,180 | 1,270 | 1,180 | 1,270 | 47,000 | 1,270 |
| 1995-08-31 | 1,180 | 1,190 | 1,180 | 1,180 | 20,000 | 1,180 |
| 1995-08-30 | 1,230 | 1,230 | 1,190 | 1,190 | 42,000 | 1,190 |
| 1995-08-29 | 1,200 | 1,220 | 1,190 | 1,220 | 24,000 | 1,220 |
| 1995-08-28 | 1,170 | 1,200 | 1,170 | 1,200 | 11,000 | 1,200 |
| 1995-08-25 | 1,200 | 1,200 | 1,170 | 1,170 | 24,000 | 1,170 |
| 1995-08-24 | 1,190 | 1,200 | 1,180 | 1,200 | 29,000 | 1,200 |
| 1995-08-23 | 1,220 | 1,220 | 1,190 | 1,190 | 19,000 | 1,190 |
| 1995-08-22 | 1,220 | 1,230 | 1,220 | 1,220 | 34,000 | 1,220 |
| 1995-08-21 | 1,220 | 1,230 | 1,200 | 1,230 | 38,000 | 1,230 |
| 1995-08-18 | 1,200 | 1,210 | 1,190 | 1,210 | 42,000 | 1,210 |
| 1995-08-17 | 1,210 | 1,210 | 1,180 | 1,180 | 18,000 | 1,180 |
| 1995-08-16 | 1,220 | 1,250 | 1,220 | 1,230 | 73,000 | 1,230 |
| 1995-08-15 | 1,190 | 1,200 | 1,180 | 1,200 | 40,000 | 1,200 |
| 1995-08-14 | 1,180 | 1,190 | 1,170 | 1,190 | 29,000 | 1,190 |
| 1995-08-11 | 1,150 | 1,180 | 1,150 | 1,170 | 15,000 | 1,170 |
| 1995-08-10 | 1,140 | 1,150 | 1,140 | 1,150 | 13,000 | 1,150 |
| 1995-08-09 | 1,130 | 1,150 | 1,130 | 1,140 | 10,000 | 1,140 |
| 1995-08-08 | 1,120 | 1,150 | 1,120 | 1,130 | 8,000 | 1,130 |
| 1995-08-07 | 1,160 | 1,160 | 1,140 | 1,140 | 13,000 | 1,140 |
| 1995-08-04 | 1,190 | 1,190 | 1,140 | 1,150 | 38,000 | 1,150 |
| 1995-08-03 | 1,140 | 1,190 | 1,130 | 1,170 | 57,000 | 1,170 |
| 1995-08-02 | 1,060 | 1,140 | 1,060 | 1,100 | 7,000 | 1,100 |
| 1995-08-01 | 1,110 | 1,110 | 1,070 | 1,080 | 13,000 | 1,080 |
| 1995-07-31 | 1,140 | 1,140 | 1,110 | 1,110 | 14,000 | 1,110 |
| 1995-07-28 | 1,090 | 1,130 | 1,090 | 1,110 | 46,000 | 1,110 |
| 1995-07-27 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 | 1,090 |
| 1995-07-26 | 1,030 | 1,090 | 1,030 | 1,080 | 21,000 | 1,080 |
| 1995-07-25 | 1,090 | 1,100 | 1,050 | 1,050 | 19,000 | 1,050 |
| 1995-07-24 | 1,130 | 1,140 | 1,100 | 1,110 | 32,000 | 1,110 |
| 1995-07-21 | 1,150 | 1,150 | 1,130 | 1,140 | 29,000 | 1,140 |
| 1995-07-20 | 1,110 | 1,120 | 1,110 | 1,110 | 7,000 | 1,110 |
| 1995-07-19 | 1,160 | 1,160 | 1,120 | 1,130 | 51,000 | 1,130 |
| 1995-07-18 | 1,200 | 1,220 | 1,180 | 1,210 | 91,000 | 1,210 |
| 1995-07-17 | 1,140 | 1,180 | 1,130 | 1,180 | 55,000 | 1,180 |
| 1995-07-14 | 1,130 | 1,140 | 1,120 | 1,140 | 23,000 | 1,140 |
| 1995-07-13 | 1,120 | 1,140 | 1,110 | 1,130 | 70,000 | 1,130 |
| 1995-07-12 | 1,050 | 1,100 | 1,050 | 1,100 | 71,000 | 1,100 |
| 1995-07-11 | 1,050 | 1,050 | 1,000 | 1,030 | 32,000 | 1,030 |
| 1995-07-10 | 1,040 | 1,040 | 1,030 | 1,030 | 31,000 | 1,030 |
| 1995-07-07 | 980 | 1,000 | 980 | 1,000 | 68,000 | 1,000 |
| 1995-07-06 | 915 | 980 | 915 | 980 | 24,000 | 980 |
| 1995-07-05 | 921 | 926 | 920 | 920 | 4,000 | 920 |
| 1995-07-04 | 905 | 910 | 898 | 910 | 21,000 | 910 |
| 1995-07-03 | 905 | 905 | 889 | 900 | 7,000 | 900 |
| 1995-06-30 | 925 | 935 | 910 | 910 | 8,000 | 910 |
| 1995-06-29 | 950 | 955 | 935 | 935 | 21,000 | 935 |
| 1995-06-28 | 909 | 950 | 907 | 930 | 145,000 | 930 |
| 1995-06-27 | 960 | 960 | 919 | 919 | 66,000 | 919 |
| 1995-06-26 | 950 | 955 | 940 | 950 | 40,000 | 950 |
| 1995-06-23 | 918 | 941 | 914 | 930 | 63,000 | 930 |
| 1995-06-22 | 850 | 888 | 845 | 888 | 80,000 | 888 |
| 1995-06-21 | 830 | 850 | 830 | 850 | 21,000 | 850 |
| 1995-06-20 | 799 | 810 | 799 | 810 | 17,000 | 810 |
| 1995-06-16 | 763 | 778 | 763 | 769 | 35,000 | 769 |
| 1995-06-15 | 760 | 760 | 760 | 760 | 15,000 | 760 |
| 1995-06-14 | 760 | 767 | 760 | 760 | 12,000 | 760 |
| 1995-06-13 | 784 | 785 | 750 | 753 | 15,000 | 753 |
| 1995-06-12 | 799 | 799 | 784 | 784 | 11,000 | 784 |
| 1995-06-09 | 785 | 795 | 785 | 789 | 50,000 | 789 |
| 1995-06-08 | 805 | 805 | 785 | 785 | 44,000 | 785 |
| 1995-06-07 | 824 | 834 | 800 | 800 | 87,000 | 800 |
| 1995-06-06 | 845 | 845 | 834 | 834 | 20,000 | 834 |
| 1995-06-05 | 850 | 850 | 840 | 845 | 10,000 | 845 |
| 1995-06-02 | 820 | 830 | 820 | 830 | 14,000 | 830 |
| 1995-06-01 | 800 | 820 | 797 | 820 | 19,000 | 820 |
| 1995-05-31 | 797 | 798 | 785 | 797 | 39,000 | 797 |
| 1995-05-30 | 820 | 820 | 795 | 797 | 139,000 | 797 |
| 1995-05-29 | 830 | 830 | 830 | 830 | 19,000 | 830 |
| 1995-05-26 | 834 | 834 | 834 | 834 | 7,000 | 834 |
| 1995-05-25 | 870 | 870 | 836 | 836 | 31,000 | 836 |
| 1995-05-24 | 870 | 870 | 870 | 870 | 7,000 | 870 |
| 1995-05-23 | 927 | 927 | 919 | 919 | 5,000 | 919 |
| 1995-05-19 | 949 | 949 | 948 | 948 | 3,000 | 948 |
| 1995-05-18 | 969 | 970 | 930 | 949 | 140,000 | 949 |
| 1995-05-17 | 940 | 955 | 940 | 955 | 38,000 | 955 |
| 1995-05-16 | 955 | 955 | 940 | 940 | 2,000 | 940 |
| 1995-05-15 | 945 | 945 | 940 | 945 | 8,000 | 945 |
| 1995-05-12 | 969 | 969 | 955 | 955 | 13,000 | 955 |
| 1995-05-11 | 960 | 970 | 950 | 960 | 10,000 | 960 |
| 1995-05-10 | 979 | 979 | 965 | 975 | 15,000 | 975 |
| 1995-05-09 | 980 | 980 | 970 | 970 | 6,000 | 970 |
| 1995-05-08 | 980 | 980 | 970 | 970 | 11,000 | 970 |
| 1995-05-02 | 980 | 980 | 970 | 980 | 11,000 | 980 |
| 1995-05-01 | 980 | 980 | 970 | 970 | 2,000 | 970 |
| 1995-04-28 | 990 | 990 | 990 | 990 | 6,000 | 990 |
| 1995-04-27 | 1,000 | 1,010 | 990 | 1,000 | 11,000 | 1,000 |
| 1995-04-26 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1995-04-25 | 990 | 1,000 | 990 | 990 | 19,000 | 990 |
| 1995-04-24 | 1,010 | 1,010 | 997 | 997 | 17,000 | 997 |
| 1995-04-21 | 965 | 995 | 965 | 995 | 69,000 | 995 |
| 1995-04-20 | 950 | 960 | 950 | 960 | 81,000 | 960 |
| 1995-04-19 | 970 | 975 | 960 | 960 | 34,000 | 960 |
| 1995-04-18 | 1,000 | 1,000 | 990 | 990 | 39,000 | 990 |
| 1995-04-17 | 1,030 | 1,030 | 1,000 | 1,000 | 17,000 | 1,000 |
| 1995-04-14 | 1,030 | 1,050 | 1,030 | 1,040 | 7,000 | 1,040 |
| 1995-04-13 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1995-04-12 | 1,010 | 1,020 | 1,000 | 1,020 | 8,000 | 1,020 |
| 1995-04-11 | 1,030 | 1,030 | 1,000 | 1,020 | 25,000 | 1,020 |
| 1995-04-10 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1995-04-06 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-04-05 | 1,070 | 1,070 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1995-04-04 | 1,030 | 1,050 | 1,020 | 1,030 | 7,000 | 1,030 |
| 1995-04-03 | 1,070 | 1,070 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1995-03-31 | 1,070 | 1,120 | 1,070 | 1,070 | 23,000 | 1,070 |
| 1995-03-30 | 1,060 | 1,070 | 1,050 | 1,050 | 16,000 | 1,050 |
| 1995-03-29 | 1,100 | 1,100 | 1,050 | 1,050 | 16,000 | 1,050 |
| 1995-03-28 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1995-03-27 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1995-03-24 | 975 | 1,000 | 970 | 1,000 | 42,000 | 1,000 |
| 1995-03-23 | 990 | 990 | 980 | 985 | 5,000 | 985 |
| 1995-03-22 | 1,000 | 1,000 | 980 | 980 | 7,000 | 980 |
| 1995-03-20 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1995-03-17 | 1,050 | 1,050 | 1,000 | 1,010 | 21,000 | 1,010 |
| 1995-03-16 | 1,080 | 1,080 | 1,060 | 1,060 | 13,000 | 1,060 |
| 1995-03-15 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 | 1,090 |
| 1995-03-14 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1995-03-13 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1995-03-10 | 1,180 | 1,180 | 1,160 | 1,160 | 12,000 | 1,160 |
| 1995-03-09 | 1,170 | 1,170 | 1,150 | 1,160 | 11,000 | 1,160 |
| 1995-03-08 | 1,120 | 1,150 | 1,120 | 1,150 | 11,000 | 1,150 |
| 1995-03-07 | 1,160 | 1,160 | 1,150 | 1,150 | 17,000 | 1,150 |
| 1995-03-06 | 1,130 | 1,150 | 1,130 | 1,130 | 14,000 | 1,130 |
| 1995-03-03 | 1,080 | 1,130 | 1,080 | 1,110 | 19,000 | 1,110 |
| 1995-03-02 | 1,030 | 1,080 | 1,020 | 1,060 | 65,000 | 1,060 |
| 1995-03-01 | 1,050 | 1,060 | 1,010 | 1,010 | 41,000 | 1,010 |
| 1995-02-28 | 1,040 | 1,060 | 1,040 | 1,050 | 18,000 | 1,050 |
| 1995-02-27 | 1,050 | 1,060 | 1,040 | 1,060 | 16,000 | 1,060 |
| 1995-02-24 | 1,080 | 1,090 | 1,060 | 1,060 | 31,000 | 1,060 |
| 1995-02-23 | 1,090 | 1,090 | 1,080 | 1,080 | 28,000 | 1,080 |
| 1995-02-22 | 1,090 | 1,100 | 1,080 | 1,090 | 66,000 | 1,090 |
| 1995-02-21 | 1,090 | 1,090 | 1,090 | 1,090 | 13,000 | 1,090 |
| 1995-02-20 | 1,080 | 1,130 | 1,080 | 1,130 | 11,000 | 1,130 |
| 1995-02-17 | 1,050 | 1,080 | 1,050 | 1,080 | 34,000 | 1,080 |
| 1995-02-16 | 1,140 | 1,150 | 1,100 | 1,100 | 49,000 | 1,100 |
| 1995-02-15 | 1,190 | 1,190 | 1,150 | 1,150 | 19,000 | 1,150 |
| 1995-02-14 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1995-02-13 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1995-02-10 | 1,200 | 1,200 | 1,180 | 1,180 | 13,000 | 1,180 |
| 1995-02-09 | 1,200 | 1,200 | 1,180 | 1,180 | 10,000 | 1,180 |
| 1995-02-08 | 1,220 | 1,220 | 1,200 | 1,220 | 11,000 | 1,220 |
| 1995-02-07 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1995-02-06 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1995-02-03 | 1,250 | 1,300 | 1,250 | 1,300 | 6,000 | 1,300 |
| 1995-02-02 | 1,210 | 1,220 | 1,210 | 1,210 | 18,000 | 1,210 |
| 1995-02-01 | 1,210 | 1,230 | 1,190 | 1,200 | 21,000 | 1,200 |
| 1995-01-30 | 1,300 | 1,320 | 1,290 | 1,290 | 8,000 | 1,290 |
| 1995-01-27 | 1,310 | 1,310 | 1,310 | 1,310 | 10,000 | 1,310 |
| 1995-01-25 | 1,290 | 1,310 | 1,290 | 1,300 | 20,000 | 1,300 |
| 1995-01-24 | 1,260 | 1,260 | 1,260 | 1,260 | 22,000 | 1,260 |
| 1995-01-23 | 1,340 | 1,340 | 1,260 | 1,260 | 17,000 | 1,260 |
| 1995-01-20 | 1,390 | 1,390 | 1,350 | 1,350 | 9,000 | 1,350 |
| 1995-01-19 | 1,410 | 1,410 | 1,410 | 1,410 | 10,000 | 1,410 |
| 1995-01-18 | 1,430 | 1,430 | 1,420 | 1,430 | 6,000 | 1,430 |
| 1995-01-17 | 1,440 | 1,440 | 1,430 | 1,440 | 7,000 | 1,440 |
| 1995-01-13 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1995-01-12 | 1,500 | 1,500 | 1,440 | 1,450 | 32,000 | 1,450 |
| 1995-01-11 | 1,490 | 1,500 | 1,450 | 1,500 | 18,000 | 1,500 |
| 1995-01-10 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1995-01-09 | 1,450 | 1,450 | 1,440 | 1,440 | 4,000 | 1,440 |
| 1995-01-06 | 1,450 | 1,470 | 1,450 | 1,470 | 7,000 | 1,470 |
| 1995-01-05 | 1,510 | 1,510 | 1,470 | 1,470 | 15,000 | 1,470 |
| 1995-01-04 | 1,510 | 1,510 | 1,500 | 1,500 | 10,000 | 1,500 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-06-16]1株→1.2株 [1983-12-16]1株→1.25株 [1983-05-11]1株→10株
