6961 (株)エンプラス 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 | 1,870 | 1,930 | 1,870 | 1,930 | 29,000 | 1,930 |
| 1995-12-28 | 1,800 | 1,850 | 1,800 | 1,850 | 34,000 | 1,850 |
| 1995-12-27 | 1,760 | 1,800 | 1,760 | 1,760 | 20,000 | 1,760 |
| 1995-12-26 | 1,730 | 1,760 | 1,730 | 1,740 | 23,000 | 1,740 |
| 1995-12-25 | 1,740 | 1,760 | 1,740 | 1,740 | 38,000 | 1,740 |
| 1995-12-22 | 1,760 | 1,780 | 1,730 | 1,730 | 23,000 | 1,730 |
| 1995-12-21 | 1,790 | 1,790 | 1,750 | 1,750 | 25,000 | 1,750 |
| 1995-12-20 | 1,830 | 1,830 | 1,800 | 1,800 | 22,000 | 1,800 |
| 1995-12-19 | 1,860 | 1,860 | 1,820 | 1,820 | 17,000 | 1,820 |
| 1995-12-18 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,870 |
| 1995-12-15 | 1,860 | 1,870 | 1,860 | 1,870 | 16,000 | 1,870 |
| 1995-12-14 | 1,890 | 1,890 | 1,860 | 1,860 | 16,000 | 1,860 |
| 1995-12-13 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 | 1,890 |
| 1995-12-12 | 1,890 | 1,890 | 1,890 | 1,890 | 6,000 | 1,890 |
| 1995-12-11 | 1,900 | 1,900 | 1,880 | 1,880 | 8,000 | 1,880 |
| 1995-12-08 | 1,910 | 1,910 | 1,890 | 1,900 | 20,000 | 1,900 |
| 1995-12-07 | 1,830 | 1,900 | 1,830 | 1,900 | 34,000 | 1,900 |
| 1995-12-06 | 1,880 | 1,880 | 1,830 | 1,830 | 27,000 | 1,830 |
| 1995-12-05 | 1,880 | 1,880 | 1,860 | 1,880 | 23,000 | 1,880 |
| 1995-12-04 | 1,900 | 1,910 | 1,880 | 1,880 | 43,000 | 1,880 |
| 1995-12-01 | 1,880 | 1,900 | 1,870 | 1,870 | 18,000 | 1,870 |
| 1995-11-30 | 1,830 | 1,860 | 1,820 | 1,860 | 45,000 | 1,860 |
| 1995-11-29 | 1,850 | 1,850 | 1,830 | 1,830 | 13,000 | 1,830 |
| 1995-11-28 | 1,840 | 1,860 | 1,800 | 1,840 | 27,000 | 1,840 |
| 1995-11-27 | 1,930 | 1,930 | 1,870 | 1,870 | 149,000 | 1,870 |
| 1995-11-24 | 1,990 | 1,990 | 1,970 | 1,970 | 3,000 | 1,970 |
| 1995-11-22 | 2,010 | 2,010 | 2,000 | 2,000 | 25,000 | 2,000 |
| 1995-11-21 | 2,100 | 2,100 | 2,070 | 2,070 | 15,000 | 2,070 |
| 1995-11-20 | 2,110 | 2,170 | 2,110 | 2,140 | 12,000 | 2,140 |
| 1995-11-17 | 2,160 | 2,160 | 2,100 | 2,100 | 20,000 | 2,100 |
| 1995-11-16 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1995-11-15 | 2,110 | 2,120 | 2,110 | 2,120 | 8,000 | 2,120 |
| 1995-11-14 | 2,200 | 2,200 | 2,150 | 2,150 | 2,000 | 2,150 |
| 1995-11-13 | 2,150 | 2,150 | 2,150 | 2,150 | 48,000 | 2,150 |
| 1995-11-10 | 2,100 | 2,150 | 2,100 | 2,150 | 38,000 | 2,150 |
| 1995-11-09 | 2,120 | 2,150 | 2,120 | 2,140 | 43,000 | 2,140 |
| 1995-11-08 | 2,110 | 2,170 | 2,110 | 2,170 | 5,000 | 2,170 |
| 1995-11-07 | 2,200 | 2,200 | 2,180 | 2,180 | 25,000 | 2,180 |
| 1995-11-06 | 2,170 | 2,200 | 2,130 | 2,200 | 19,000 | 2,200 |
| 1995-11-02 | 2,220 | 2,220 | 2,160 | 2,160 | 6,000 | 2,160 |
| 1995-10-30 | 2,150 | 2,220 | 2,150 | 2,220 | 5,000 | 2,220 |
| 1995-10-27 | 2,150 | 2,160 | 2,150 | 2,150 | 21,000 | 2,150 |
| 1995-10-26 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 2,150 |
| 1995-10-25 | 2,170 | 2,250 | 2,170 | 2,250 | 7,000 | 2,250 |
| 1995-10-24 | 2,140 | 2,170 | 2,140 | 2,170 | 5,000 | 2,170 |
| 1995-10-23 | 2,150 | 2,160 | 2,150 | 2,150 | 7,000 | 2,150 |
| 1995-10-20 | 2,150 | 2,160 | 2,150 | 2,160 | 4,000 | 2,160 |
| 1995-10-19 | 2,160 | 2,180 | 2,150 | 2,150 | 28,000 | 2,150 |
| 1995-10-18 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 2,150 |
| 1995-10-17 | 2,150 | 2,160 | 2,150 | 2,160 | 9,000 | 2,160 |
| 1995-10-16 | 2,100 | 2,150 | 2,100 | 2,140 | 9,000 | 2,140 |
| 1995-10-13 | 2,100 | 2,100 | 2,070 | 2,100 | 15,000 | 2,100 |
| 1995-10-11 | 2,140 | 2,140 | 2,080 | 2,080 | 13,000 | 2,080 |
| 1995-10-09 | 2,110 | 2,150 | 2,110 | 2,110 | 3,000 | 2,110 |
| 1995-10-06 | 2,100 | 2,120 | 2,100 | 2,100 | 10,000 | 2,100 |
| 1995-10-05 | 2,100 | 2,120 | 2,080 | 2,120 | 23,000 | 2,120 |
| 1995-10-04 | 2,080 | 2,080 | 2,080 | 2,080 | 5,000 | 2,080 |
| 1995-10-03 | 2,040 | 2,050 | 2,020 | 2,050 | 22,000 | 2,050 |
| 1995-10-02 | 2,120 | 2,160 | 2,120 | 2,120 | 6,000 | 2,120 |
| 1995-09-29 | 2,080 | 2,170 | 2,080 | 2,160 | 23,000 | 2,160 |
| 1995-09-28 | 2,130 | 2,150 | 2,060 | 2,060 | 23,000 | 2,060 |
| 1995-09-27 | 2,080 | 2,090 | 2,050 | 2,090 | 10,000 | 2,090 |
| 1995-09-26 | 2,010 | 2,080 | 2,010 | 2,080 | 11,000 | 2,080 |
| 1995-09-25 | 2,000 | 2,010 | 2,000 | 2,010 | 47,000 | 2,010 |
| 1995-09-22 | 2,000 | 2,010 | 1,990 | 1,990 | 42,000 | 1,990 |
| 1995-09-21 | 2,010 | 2,020 | 1,980 | 2,010 | 37,000 | 2,010 |
| 1995-09-20 | 2,110 | 2,110 | 2,000 | 2,050 | 42,000 | 2,050 |
| 1995-09-19 | 2,210 | 2,210 | 2,160 | 2,190 | 32,000 | 2,190 |
| 1995-09-18 | 2,370 | 2,370 | 2,370 | 2,370 | 7,000 | 2,370 |
| 1995-09-14 | 2,460 | 2,460 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1995-09-13 | 2,480 | 2,480 | 2,480 | 2,480 | 9,000 | 2,480 |
| 1995-09-12 | 2,520 | 2,520 | 2,480 | 2,480 | 25,000 | 2,480 |
| 1995-09-11 | 2,470 | 2,520 | 2,460 | 2,500 | 26,000 | 2,500 |
| 1995-09-08 | 2,510 | 2,530 | 2,510 | 2,510 | 25,000 | 2,510 |
| 1995-09-07 | 2,470 | 2,510 | 2,470 | 2,500 | 70,000 | 2,500 |
| 1995-09-06 | 2,490 | 2,550 | 2,490 | 2,510 | 218,000 | 2,510 |
| 1995-09-05 | 2,500 | 2,520 | 2,500 | 2,500 | 21,000 | 2,500 |
| 1995-09-04 | 2,500 | 2,500 | 2,460 | 2,500 | 48,000 | 2,500 |
| 1995-09-01 | 2,480 | 2,540 | 2,480 | 2,500 | 17,000 | 2,500 |
| 1995-08-31 | 2,460 | 2,460 | 2,460 | 2,460 | 9,000 | 2,460 |
| 1995-08-30 | 2,480 | 2,480 | 2,430 | 2,450 | 42,000 | 2,450 |
| 1995-08-29 | 2,430 | 2,450 | 2,410 | 2,440 | 34,000 | 2,440 |
| 1995-08-28 | 2,430 | 2,430 | 2,400 | 2,410 | 26,000 | 2,410 |
| 1995-08-25 | 2,450 | 2,540 | 2,400 | 2,450 | 113,000 | 2,450 |
| 1995-08-24 | 2,240 | 2,460 | 2,240 | 2,450 | 96,000 | 2,450 |
| 1995-08-23 | 2,210 | 2,250 | 2,210 | 2,250 | 25,000 | 2,250 |
| 1995-08-22 | 2,220 | 2,300 | 2,210 | 2,210 | 85,000 | 2,210 |
| 1995-08-21 | 2,210 | 2,210 | 2,180 | 2,210 | 71,000 | 2,210 |
| 1995-08-18 | 2,190 | 2,190 | 2,170 | 2,180 | 26,000 | 2,180 |
| 1995-08-17 | 2,220 | 2,220 | 2,150 | 2,150 | 30,000 | 2,150 |
| 1995-08-16 | 2,130 | 2,200 | 2,120 | 2,200 | 47,000 | 2,200 |
| 1995-08-15 | 2,060 | 2,120 | 2,060 | 2,120 | 13,000 | 2,120 |
| 1995-08-14 | 2,060 | 2,060 | 2,050 | 2,060 | 29,000 | 2,060 |
| 1995-08-11 | 2,020 | 2,060 | 2,020 | 2,050 | 15,000 | 2,050 |
| 1995-08-10 | 2,050 | 2,050 | 2,010 | 2,010 | 41,000 | 2,010 |
| 1995-08-09 | 2,050 | 2,130 | 2,050 | 2,100 | 41,000 | 2,100 |
| 1995-08-08 | 2,050 | 2,060 | 2,050 | 2,060 | 13,000 | 2,060 |
| 1995-08-07 | 2,050 | 2,060 | 2,050 | 2,060 | 8,000 | 2,060 |
| 1995-08-04 | 2,100 | 2,100 | 2,050 | 2,050 | 74,000 | 2,050 |
| 1995-08-03 | 2,050 | 2,150 | 2,050 | 2,100 | 36,000 | 2,100 |
| 1995-08-02 | 2,010 | 2,010 | 2,010 | 2,010 | 8,000 | 2,010 |
| 1995-08-01 | 2,040 | 2,040 | 2,010 | 2,010 | 3,000 | 2,010 |
| 1995-07-31 | 2,050 | 2,050 | 2,050 | 2,050 | 12,000 | 2,050 |
| 1995-07-28 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 2,050 |
| 1995-07-27 | 2,100 | 2,100 | 2,050 | 2,050 | 7,000 | 2,050 |
| 1995-07-26 | 2,010 | 2,090 | 2,010 | 2,080 | 9,000 | 2,080 |
| 1995-07-25 | 2,010 | 2,050 | 2,010 | 2,010 | 33,000 | 2,010 |
| 1995-07-24 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1995-07-21 | 2,050 | 2,050 | 1,990 | 2,000 | 38,000 | 2,000 |
| 1995-07-20 | 2,040 | 2,040 | 2,000 | 2,010 | 7,000 | 2,010 |
| 1995-07-19 | 2,020 | 2,080 | 2,020 | 2,060 | 6,000 | 2,060 |
| 1995-07-18 | 2,010 | 2,060 | 1,990 | 2,020 | 87,000 | 2,020 |
| 1995-07-17 | 2,010 | 2,100 | 2,000 | 2,010 | 53,000 | 2,010 |
| 1995-07-14 | 2,060 | 2,060 | 2,010 | 2,010 | 15,000 | 2,010 |
| 1995-07-13 | 2,080 | 2,100 | 2,020 | 2,020 | 9,000 | 2,020 |
| 1995-07-12 | 1,960 | 2,010 | 1,950 | 2,000 | 110,000 | 2,000 |
| 1995-07-11 | 1,980 | 1,980 | 1,950 | 1,950 | 44,000 | 1,950 |
| 1995-07-10 | 1,800 | 2,000 | 1,800 | 2,000 | 81,000 | 2,000 |
| 1995-07-07 | 1,690 | 1,790 | 1,690 | 1,750 | 27,000 | 1,750 |
| 1995-07-06 | 1,660 | 1,700 | 1,660 | 1,700 | 3,000 | 1,700 |
| 1995-07-05 | 1,700 | 1,700 | 1,680 | 1,680 | 11,000 | 1,680 |
| 1995-07-04 | 1,670 | 1,700 | 1,670 | 1,700 | 19,000 | 1,700 |
| 1995-07-03 | 1,690 | 1,700 | 1,690 | 1,700 | 4,000 | 1,700 |
| 1995-06-30 | 1,690 | 1,700 | 1,690 | 1,700 | 4,000 | 1,700 |
| 1995-06-29 | 1,700 | 1,710 | 1,700 | 1,710 | 6,000 | 1,710 |
| 1995-06-28 | 1,660 | 1,670 | 1,660 | 1,670 | 8,000 | 1,670 |
| 1995-06-27 | 1,700 | 1,700 | 1,650 | 1,650 | 37,000 | 1,650 |
| 1995-06-26 | 1,710 | 1,740 | 1,690 | 1,690 | 50,000 | 1,690 |
| 1995-06-23 | 1,700 | 1,730 | 1,700 | 1,710 | 21,000 | 1,710 |
| 1995-06-22 | 1,690 | 1,690 | 1,670 | 1,670 | 17,000 | 1,670 |
| 1995-06-21 | 1,670 | 1,690 | 1,670 | 1,690 | 9,000 | 1,690 |
| 1995-06-20 | 1,690 | 1,690 | 1,680 | 1,680 | 8,000 | 1,680 |
| 1995-06-19 | 1,700 | 1,700 | 1,690 | 1,690 | 4,000 | 1,690 |
| 1995-06-15 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1995-06-14 | 1,690 | 1,700 | 1,690 | 1,700 | 11,000 | 1,700 |
| 1995-06-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1995-06-12 | 1,720 | 1,720 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1995-06-09 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1995-06-07 | 1,690 | 1,700 | 1,690 | 1,700 | 6,000 | 1,700 |
| 1995-06-06 | 1,740 | 1,740 | 1,740 | 1,740 | 6,000 | 1,740 |
| 1995-06-05 | 1,800 | 1,800 | 1,770 | 1,770 | 11,000 | 1,770 |
| 1995-06-02 | 1,780 | 1,800 | 1,780 | 1,800 | 13,000 | 1,800 |
| 1995-06-01 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1995-05-31 | 1,880 | 1,880 | 1,880 | 1,880 | 10,000 | 1,880 |
| 1995-05-30 | 1,880 | 1,880 | 1,880 | 1,880 | 10,000 | 1,880 |
| 1995-05-29 | 1,920 | 1,920 | 1,880 | 1,880 | 17,000 | 1,880 |
| 1995-05-26 | 1,890 | 1,900 | 1,890 | 1,890 | 7,000 | 1,890 |
| 1995-05-25 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 1,900 |
| 1995-05-24 | 1,900 | 1,910 | 1,900 | 1,900 | 25,000 | 1,900 |
| 1995-05-23 | 1,900 | 1,910 | 1,890 | 1,900 | 25,000 | 1,900 |
| 1995-05-22 | 1,950 | 1,950 | 1,920 | 1,920 | 4,000 | 1,920 |
| 1995-05-17 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 | 1,980 |
| 1995-05-16 | 1,930 | 1,950 | 1,930 | 1,950 | 5,000 | 1,950 |
| 1995-05-15 | 1,940 | 1,940 | 1,920 | 1,920 | 11,000 | 1,920 |
| 1995-05-12 | 1,940 | 1,940 | 1,930 | 1,940 | 17,000 | 1,940 |
| 1995-05-11 | 1,950 | 1,950 | 1,950 | 1,950 | 9,000 | 1,950 |
| 1995-05-09 | 1,940 | 1,970 | 1,940 | 1,970 | 6,000 | 1,970 |
| 1995-05-08 | 2,000 | 2,010 | 1,940 | 1,940 | 29,000 | 1,940 |
| 1995-05-02 | 1,970 | 2,020 | 1,970 | 1,980 | 27,000 | 1,980 |
| 1995-05-01 | 1,950 | 1,960 | 1,950 | 1,960 | 11,000 | 1,960 |
| 1995-04-28 | 1,950 | 1,970 | 1,940 | 1,960 | 8,000 | 1,960 |
| 1995-04-27 | 1,950 | 1,960 | 1,940 | 1,940 | 24,000 | 1,940 |
| 1995-04-26 | 1,960 | 1,960 | 1,950 | 1,950 | 22,000 | 1,950 |
| 1995-04-25 | 1,980 | 1,980 | 1,960 | 1,970 | 8,000 | 1,970 |
| 1995-04-24 | 2,000 | 2,000 | 1,990 | 1,990 | 3,000 | 1,990 |
| 1995-04-21 | 1,980 | 2,000 | 1,980 | 2,000 | 39,000 | 2,000 |
| 1995-04-20 | 2,000 | 2,010 | 2,000 | 2,000 | 37,000 | 2,000 |
| 1995-04-19 | 1,990 | 2,010 | 1,990 | 1,990 | 18,000 | 1,990 |
| 1995-04-17 | 2,130 | 2,130 | 2,050 | 2,050 | 11,000 | 2,050 |
| 1995-04-14 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 2,130 |
| 1995-04-13 | 2,140 | 2,140 | 2,140 | 2,140 | 3,000 | 2,140 |
| 1995-04-12 | 2,050 | 2,070 | 2,050 | 2,070 | 20,000 | 2,070 |
| 1995-04-11 | 2,050 | 2,070 | 2,050 | 2,050 | 24,000 | 2,050 |
| 1995-04-10 | 2,050 | 2,070 | 2,040 | 2,070 | 22,000 | 2,070 |
| 1995-04-07 | 2,100 | 2,100 | 2,050 | 2,050 | 9,000 | 2,050 |
| 1995-04-06 | 2,100 | 2,100 | 2,100 | 2,100 | 17,000 | 2,100 |
| 1995-04-05 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1995-04-04 | 2,060 | 2,080 | 2,060 | 2,080 | 5,000 | 2,080 |
| 1995-04-03 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 2,100 |
| 1995-03-31 | 2,110 | 2,140 | 2,100 | 2,140 | 6,000 | 2,140 |
| 1995-03-30 | 2,070 | 2,110 | 2,070 | 2,110 | 2,000 | 2,110 |
| 1995-03-29 | 2,110 | 2,110 | 2,110 | 2,110 | 5,000 | 2,110 |
| 1995-03-28 | 2,100 | 2,120 | 2,100 | 2,120 | 10,000 | 2,120 |
| 1995-03-27 | 2,120 | 2,120 | 2,100 | 2,100 | 16,000 | 2,100 |
| 1995-03-23 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1995-03-22 | 2,300 | 2,300 | 2,250 | 2,300 | 7,000 | 2,300 |
| 1995-03-20 | 2,250 | 2,250 | 2,210 | 2,230 | 9,000 | 2,230 |
| 1995-03-17 | 2,260 | 2,260 | 2,200 | 2,210 | 11,000 | 2,210 |
| 1995-03-16 | 2,210 | 2,210 | 2,210 | 2,210 | 2,000 | 2,210 |
| 1995-03-15 | 2,250 | 2,250 | 2,210 | 2,210 | 3,000 | 2,210 |
| 1995-03-14 | 2,300 | 2,300 | 2,210 | 2,210 | 7,000 | 2,210 |
| 1995-03-13 | 2,400 | 2,400 | 2,380 | 2,380 | 5,000 | 2,380 |
| 1995-03-10 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 | 2,400 |
| 1995-03-09 | 2,440 | 2,450 | 2,400 | 2,400 | 27,000 | 2,400 |
| 1995-03-08 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 2,450 |
| 1995-03-07 | 2,500 | 2,500 | 2,460 | 2,480 | 17,000 | 2,480 |
| 1995-03-06 | 2,500 | 2,500 | 2,480 | 2,480 | 2,000 | 2,480 |
| 1995-03-03 | 2,450 | 2,450 | 2,410 | 2,430 | 9,000 | 2,430 |
| 1995-03-02 | 2,460 | 2,480 | 2,460 | 2,460 | 9,000 | 2,460 |
| 1995-03-01 | 2,460 | 2,460 | 2,460 | 2,460 | 4,000 | 2,460 |
| 1995-02-28 | 2,410 | 2,450 | 2,410 | 2,450 | 8,000 | 2,450 |
| 1995-02-27 | 2,400 | 2,450 | 2,400 | 2,450 | 4,000 | 2,450 |
| 1995-02-23 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 2,480 |
| 1995-02-22 | 2,540 | 2,540 | 2,500 | 2,520 | 20,000 | 2,520 |
| 1995-02-21 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 2,500 |
| 1995-02-20 | 2,450 | 2,450 | 2,450 | 2,450 | 35,000 | 2,450 |
| 1995-02-17 | 2,410 | 2,450 | 2,410 | 2,450 | 15,000 | 2,450 |
| 1995-02-16 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 2,450 |
| 1995-02-15 | 2,580 | 2,580 | 2,420 | 2,500 | 13,000 | 2,500 |
| 1995-02-14 | 2,550 | 2,550 | 2,530 | 2,540 | 27,000 | 2,540 |
| 1995-02-13 | 2,500 | 2,520 | 2,500 | 2,510 | 28,000 | 2,510 |
| 1995-02-10 | 2,440 | 2,440 | 2,440 | 2,440 | 10,000 | 2,440 |
| 1995-02-09 | 2,500 | 2,500 | 2,400 | 2,400 | 231,000 | 2,400 |
| 1995-02-08 | 2,470 | 2,480 | 2,460 | 2,460 | 17,000 | 2,460 |
| 1995-02-07 | 2,540 | 2,540 | 2,490 | 2,510 | 208,000 | 2,510 |
| 1995-02-06 | 2,640 | 2,640 | 2,550 | 2,550 | 9,000 | 2,550 |
| 1995-02-03 | 2,640 | 2,650 | 2,640 | 2,650 | 8,000 | 2,650 |
| 1995-02-02 | 2,650 | 2,650 | 2,640 | 2,650 | 10,000 | 2,650 |
| 1995-02-01 | 2,650 | 2,680 | 2,650 | 2,650 | 21,000 | 2,650 |
| 1995-01-31 | 2,650 | 2,690 | 2,650 | 2,680 | 26,000 | 2,680 |
| 1995-01-30 | 2,610 | 2,700 | 2,610 | 2,690 | 16,000 | 2,690 |
| 1995-01-27 | 2,700 | 2,700 | 2,690 | 2,690 | 7,000 | 2,690 |
| 1995-01-26 | 2,780 | 2,790 | 2,770 | 2,790 | 19,000 | 2,790 |
| 1995-01-25 | 2,860 | 2,860 | 2,860 | 2,860 | 6,000 | 2,860 |
| 1995-01-24 | 2,920 | 2,920 | 2,900 | 2,900 | 14,000 | 2,900 |
| 1995-01-23 | 2,950 | 2,950 | 2,900 | 2,900 | 4,000 | 2,900 |
| 1995-01-20 | 3,000 | 3,000 | 2,950 | 2,950 | 18,000 | 2,950 |
| 1995-01-19 | 3,110 | 3,110 | 3,000 | 3,000 | 34,000 | 3,000 |
| 1995-01-18 | 3,100 | 3,100 | 3,080 | 3,100 | 10,000 | 3,100 |
| 1995-01-13 | 3,100 | 3,110 | 3,100 | 3,100 | 13,000 | 3,100 |
| 1995-01-12 | 3,120 | 3,120 | 3,100 | 3,100 | 4,000 | 3,100 |
| 1995-01-11 | 3,120 | 3,160 | 3,120 | 3,120 | 22,000 | 3,120 |
| 1995-01-10 | 3,210 | 3,210 | 3,170 | 3,170 | 8,000 | 3,170 |
| 1995-01-09 | 3,250 | 3,260 | 3,250 | 3,260 | 8,000 | 3,260 |
| 1995-01-06 | 3,310 | 3,320 | 3,300 | 3,300 | 22,000 | 3,300 |
| 1995-01-05 | 3,350 | 3,350 | 3,300 | 3,300 | 11,000 | 3,300 |
| 1995-01-04 | 3,350 | 3,350 | 3,350 | 3,350 | 5,000 | 3,350 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株
