オリックス(8591)の株価時系列情報
オリックス(8591)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 4,240 | 4,250 | 4,180 | 4,250 | 16,900 |
| 1995/12/28 | 4,250 | 4,260 | 4,230 | 4,250 | 66,100 |
| 1995/12/27 | 4,270 | 4,270 | 4,230 | 4,250 | 152,000 |
| 1995/12/26 | 4,270 | 4,270 | 4,250 | 4,270 | 25,600 |
| 1995/12/25 | 4,310 | 4,350 | 4,270 | 4,270 | 143,700 |
| 1995/12/22 | 4,200 | 4,380 | 4,180 | 4,310 | 355,600 |
| 1995/12/21 | 4,200 | 4,230 | 4,140 | 4,230 | 115,300 |
| 1995/12/20 | 4,130 | 4,200 | 4,120 | 4,160 | 91,800 |
| 1995/12/19 | 4,180 | 4,180 | 4,000 | 4,080 | 77,600 |
| 1995/12/18 | 4,200 | 4,200 | 4,160 | 4,180 | 51,100 |
| 1995/12/15 | 4,200 | 4,200 | 4,180 | 4,200 | 73,800 |
| 1995/12/14 | 4,200 | 4,210 | 4,170 | 4,210 | 53,400 |
| 1995/12/13 | 4,180 | 4,200 | 4,100 | 4,170 | 29,400 |
| 1995/12/12 | 4,200 | 4,200 | 4,170 | 4,180 | 24,700 |
| 1995/12/11 | 4,200 | 4,210 | 4,190 | 4,200 | 41,500 |
| 1995/12/08 | 4,190 | 4,220 | 4,190 | 4,190 | 180,000 |
| 1995/12/07 | 4,200 | 4,210 | 4,110 | 4,180 | 67,000 |
| 1995/12/06 | 4,220 | 4,250 | 4,200 | 4,200 | 132,700 |
| 1995/12/05 | 4,190 | 4,300 | 4,190 | 4,220 | 200,900 |
| 1995/12/04 | 4,120 | 4,220 | 4,120 | 4,200 | 134,800 |
| 1995/12/01 | 4,100 | 4,150 | 4,050 | 4,120 | 236,100 |
| 1995/11/30 | 4,000 | 4,200 | 4,000 | 4,200 | 107,600 |
| 1995/11/29 | 4,000 | 4,020 | 3,980 | 4,000 | 132,600 |
| 1995/11/28 | 4,000 | 4,000 | 3,970 | 4,000 | 26,500 |
| 1995/11/27 | 3,920 | 4,020 | 3,920 | 4,020 | 56,500 |
| 1995/11/24 | 3,850 | 3,920 | 3,840 | 3,920 | 26,300 |
| 1995/11/22 | 3,800 | 3,980 | 3,790 | 3,950 | 138,300 |
| 1995/11/21 | 3,900 | 3,920 | 3,870 | 3,870 | 89,400 |
| 1995/11/20 | 3,990 | 4,000 | 3,900 | 3,900 | 71,700 |
| 1995/11/17 | 3,990 | 4,010 | 3,980 | 3,990 | 116,000 |
| 1995/11/16 | 3,900 | 3,990 | 3,880 | 3,990 | 55,700 |
| 1995/11/15 | 3,900 | 3,900 | 3,830 | 3,830 | 25,200 |
| 1995/11/14 | 4,020 | 4,030 | 3,870 | 3,870 | 127,700 |
| 1995/11/13 | 3,990 | 4,050 | 3,970 | 4,010 | 266,000 |
| 1995/11/10 | 3,840 | 3,860 | 3,820 | 3,860 | 242,800 |
| 1995/11/09 | 3,750 | 3,800 | 3,740 | 3,760 | 421,200 |
| 1995/11/08 | 3,600 | 3,740 | 3,590 | 3,730 | 145,400 |
| 1995/11/07 | 3,590 | 3,590 | 3,580 | 3,590 | 35,200 |
| 1995/11/06 | 3,590 | 3,610 | 3,580 | 3,580 | 84,100 |
| 1995/11/02 | 3,640 | 3,640 | 3,580 | 3,590 | 138,000 |
| 1995/11/01 | 3,600 | 3,640 | 3,590 | 3,620 | 39,700 |
| 1995/10/31 | 3,600 | 3,610 | 3,570 | 3,600 | 110,500 |
| 1995/10/30 | 3,600 | 3,600 | 3,570 | 3,600 | 52,400 |
| 1995/10/27 | 3,580 | 3,580 | 3,440 | 3,560 | 37,200 |
| 1995/10/26 | 3,530 | 3,590 | 3,530 | 3,590 | 62,900 |
| 1995/10/25 | 3,540 | 3,590 | 3,540 | 3,580 | 90,500 |
| 1995/10/24 | 3,600 | 3,600 | 3,590 | 3,590 | 52,300 |
| 1995/10/23 | 3,600 | 3,610 | 3,570 | 3,600 | 71,500 |
| 1995/10/20 | 3,600 | 3,630 | 3,570 | 3,620 | 152,500 |
| 1995/10/19 | 3,620 | 3,650 | 3,600 | 3,620 | 269,600 |
| 1995/10/18 | 3,640 | 3,640 | 3,620 | 3,620 | 54,200 |
| 1995/10/17 | 3,640 | 3,640 | 3,620 | 3,640 | 21,700 |
| 1995/10/16 | 3,650 | 3,660 | 3,630 | 3,630 | 23,800 |
| 1995/10/13 | 3,650 | 3,690 | 3,650 | 3,680 | 60,500 |
| 1995/10/12 | 3,650 | 3,670 | 3,640 | 3,670 | 106,500 |
| 1995/10/11 | 3,660 | 3,660 | 3,620 | 3,650 | 56,000 |
| 1995/10/09 | 3,680 | 3,680 | 3,640 | 3,650 | 24,100 |
| 1995/10/06 | 3,670 | 3,690 | 3,650 | 3,690 | 62,700 |
| 1995/10/05 | 3,680 | 3,680 | 3,650 | 3,680 | 86,000 |
| 1995/10/04 | 3,680 | 3,680 | 3,640 | 3,660 | 82,400 |
| 1995/10/03 | 3,630 | 3,650 | 3,600 | 3,650 | 46,700 |
| 1995/10/02 | 3,630 | 3,630 | 3,580 | 3,630 | 47,300 |
| 1995/09/29 | 3,600 | 3,650 | 3,600 | 3,650 | 41,300 |
| 1995/09/28 | 3,580 | 3,620 | 3,560 | 3,600 | 90,500 |
| 1995/09/27 | 3,530 | 3,580 | 3,510 | 3,580 | 96,900 |
| 1995/09/26 | 3,510 | 3,540 | 3,500 | 3,530 | 60,200 |
| 1995/09/25 | 3,430 | 3,520 | 3,400 | 3,510 | 60,800 |
| 1995/09/22 | 3,480 | 3,610 | 3,480 | 3,560 | 170,700 |
| 1995/09/21 | 3,520 | 3,560 | 3,520 | 3,540 | 155,700 |
| 1995/09/20 | 3,680 | 3,680 | 3,550 | 3,590 | 268,800 |
| 1995/09/19 | 3,660 | 3,690 | 3,640 | 3,690 | 143,600 |
| 1995/09/18 | 3,790 | 3,790 | 3,660 | 3,660 | 109,200 |
| 1995/09/14 | 3,800 | 3,800 | 3,750 | 3,780 | 126,500 |
| 1995/09/13 | 3,750 | 3,800 | 3,700 | 3,770 | 171,100 |
| 1995/09/12 | 3,700 | 3,820 | 3,700 | 3,750 | 204,500 |
| 1995/09/11 | 3,590 | 3,650 | 3,570 | 3,620 | 240,800 |
| 1995/09/08 | 3,500 | 3,590 | 3,500 | 3,590 | 307,500 |
| 1995/09/07 | 3,390 | 3,490 | 3,390 | 3,400 | 126,000 |
| 1995/09/06 | 3,320 | 3,450 | 3,320 | 3,350 | 64,500 |
| 1995/09/05 | 3,360 | 3,360 | 3,240 | 3,320 | 64,400 |
| 1995/09/04 | 3,450 | 3,450 | 3,430 | 3,430 | 49,600 |
| 1995/09/01 | 3,450 | 3,460 | 3,450 | 3,450 | 87,800 |
| 1995/08/31 | 3,460 | 3,460 | 3,410 | 3,460 | 149,400 |
| 1995/08/30 | 3,610 | 3,620 | 3,500 | 3,510 | 91,700 |
| 1995/08/29 | 3,560 | 3,600 | 3,540 | 3,600 | 136,200 |
| 1995/08/28 | 3,520 | 3,580 | 3,520 | 3,560 | 87,000 |
| 1995/08/25 | 3,560 | 3,580 | 3,550 | 3,570 | 271,700 |
| 1995/08/24 | 3,500 | 3,580 | 3,490 | 3,560 | 389,500 |
| 1995/08/23 | 3,490 | 3,540 | 3,490 | 3,500 | 350,500 |
| 1995/08/22 | 3,450 | 3,550 | 3,430 | 3,470 | 245,800 |
| 1995/08/21 | 3,400 | 3,470 | 3,390 | 3,460 | 426,700 |
| 1995/08/18 | 3,440 | 3,440 | 3,380 | 3,400 | 332,800 |
| 1995/08/17 | 3,400 | 3,450 | 3,390 | 3,450 | 443,700 |
| 1995/08/16 | 3,340 | 3,490 | 3,330 | 3,410 | 417,400 |
| 1995/08/15 | 3,170 | 3,280 | 3,160 | 3,280 | 144,500 |
| 1995/08/14 | 3,200 | 3,200 | 3,120 | 3,120 | 49,900 |
| 1995/08/11 | 3,130 | 3,240 | 3,130 | 3,190 | 304,400 |
| 1995/08/10 | 3,110 | 3,120 | 3,100 | 3,120 | 161,300 |
| 1995/08/09 | 3,130 | 3,210 | 3,130 | 3,130 | 256,200 |
| 1995/08/08 | 3,010 | 3,100 | 3,010 | 3,080 | 212,500 |
| 1995/08/07 | 3,040 | 3,040 | 2,970 | 2,990 | 49,000 |
| 1995/08/04 | 2,970 | 3,010 | 2,970 | 2,970 | 105,200 |
| 1995/08/03 | 3,000 | 3,030 | 2,970 | 2,970 | 84,600 |
| 1995/08/02 | 2,900 | 2,970 | 2,900 | 2,940 | 43,400 |
| 1995/08/01 | 2,840 | 2,970 | 2,840 | 2,970 | 36,500 |
| 1995/07/31 | 2,840 | 2,850 | 2,830 | 2,850 | 127,000 |
| 1995/07/28 | 2,870 | 2,870 | 2,840 | 2,840 | 183,000 |
| 1995/07/27 | 2,870 | 2,880 | 2,860 | 2,880 | 173,000 |
| 1995/07/26 | 2,860 | 2,880 | 2,850 | 2,870 | 137,000 |
| 1995/07/25 | 2,890 | 2,890 | 2,860 | 2,860 | 78,000 |
| 1995/07/24 | 2,910 | 2,910 | 2,880 | 2,890 | 46,000 |
| 1995/07/21 | 2,900 | 2,920 | 2,880 | 2,920 | 62,000 |
| 1995/07/20 | 2,990 | 2,990 | 2,920 | 2,930 | 20,000 |
| 1995/07/19 | 2,970 | 2,970 | 2,950 | 2,970 | 37,000 |
| 1995/07/18 | 3,010 | 3,010 | 2,970 | 2,970 | 37,000 |
| 1995/07/17 | 2,960 | 2,990 | 2,960 | 2,970 | 12,000 |
| 1995/07/14 | 2,990 | 3,000 | 2,970 | 2,990 | 59,000 |
| 1995/07/13 | 3,010 | 3,010 | 2,990 | 3,000 | 33,000 |
| 1995/07/12 | 2,990 | 3,020 | 2,990 | 3,000 | 53,000 |
| 1995/07/11 | 2,970 | 3,000 | 2,920 | 3,000 | 31,000 |
| 1995/07/10 | 2,970 | 2,970 | 2,930 | 2,970 | 60,000 |
| 1995/07/07 | 2,870 | 2,970 | 2,870 | 2,880 | 67,000 |
| 1995/07/06 | 2,840 | 2,850 | 2,810 | 2,850 | 42,000 |
| 1995/07/05 | 2,820 | 2,880 | 2,820 | 2,880 | 17,000 |
| 1995/07/04 | 2,890 | 2,890 | 2,840 | 2,850 | 46,000 |
| 1995/07/03 | 2,830 | 2,850 | 2,820 | 2,850 | 31,000 |
| 1995/06/30 | 2,800 | 2,830 | 2,800 | 2,820 | 38,000 |
| 1995/06/29 | 2,850 | 2,850 | 2,830 | 2,830 | 47,000 |
| 1995/06/28 | 2,850 | 2,850 | 2,820 | 2,850 | 59,000 |
| 1995/06/27 | 2,850 | 2,850 | 2,820 | 2,850 | 30,000 |
| 1995/06/26 | 2,880 | 2,880 | 2,800 | 2,810 | 37,000 |
| 1995/06/23 | 2,860 | 2,860 | 2,840 | 2,850 | 59,000 |
| 1995/06/22 | 2,700 | 2,790 | 2,660 | 2,790 | 42,000 |
| 1995/06/21 | 2,640 | 2,650 | 2,620 | 2,620 | 40,000 |
| 1995/06/20 | 2,640 | 2,640 | 2,600 | 2,640 | 87,000 |
| 1995/06/19 | 2,570 | 2,610 | 2,570 | 2,600 | 59,000 |
| 1995/06/16 | 2,560 | 2,570 | 2,550 | 2,570 | 25,000 |
| 1995/06/15 | 2,440 | 2,440 | 2,410 | 2,440 | 28,000 |
| 1995/06/14 | 2,410 | 2,440 | 2,410 | 2,440 | 24,000 |
| 1995/06/13 | 2,440 | 2,450 | 2,370 | 2,410 | 58,000 |
| 1995/06/12 | 2,520 | 2,520 | 2,430 | 2,440 | 50,000 |
| 1995/06/09 | 2,650 | 2,650 | 2,560 | 2,560 | 136,000 |
| 1995/06/08 | 2,680 | 2,680 | 2,620 | 2,650 | 45,000 |
| 1995/06/07 | 2,600 | 2,630 | 2,590 | 2,620 | 28,000 |
| 1995/06/06 | 2,630 | 2,630 | 2,590 | 2,590 | 35,000 |
| 1995/06/05 | 2,670 | 2,670 | 2,650 | 2,660 | 40,000 |
| 1995/06/02 | 2,690 | 2,720 | 2,660 | 2,660 | 44,000 |
| 1995/06/01 | 2,730 | 2,730 | 2,600 | 2,650 | 53,000 |
| 1995/05/31 | 2,760 | 2,760 | 2,720 | 2,720 | 65,000 |
| 1995/05/30 | 2,800 | 2,800 | 2,780 | 2,780 | 3,000 |
| 1995/05/29 | 2,790 | 2,800 | 2,790 | 2,800 | 31,000 |
| 1995/05/26 | 2,850 | 2,850 | 2,800 | 2,820 | 39,000 |
| 1995/05/25 | 2,890 | 2,890 | 2,840 | 2,850 | 74,000 |
| 1995/05/24 | 2,840 | 2,870 | 2,840 | 2,850 | 45,000 |
| 1995/05/23 | 2,770 | 2,840 | 2,770 | 2,840 | 41,000 |
| 1995/05/22 | 2,800 | 2,800 | 2,710 | 2,710 | 31,000 |
| 1995/05/19 | 2,920 | 2,920 | 2,870 | 2,870 | 118,000 |
| 1995/05/18 | 2,900 | 2,900 | 2,880 | 2,880 | 44,000 |
| 1995/05/17 | 2,750 | 2,770 | 2,740 | 2,750 | 55,000 |
| 1995/05/16 | 2,740 | 2,740 | 2,700 | 2,740 | 100,000 |
| 1995/05/15 | 2,740 | 2,750 | 2,700 | 2,700 | 75,000 |
| 1995/05/12 | 2,830 | 2,830 | 2,740 | 2,740 | 68,000 |
| 1995/05/11 | 2,850 | 2,850 | 2,740 | 2,810 | 90,000 |
| 1995/05/10 | 2,820 | 2,840 | 2,820 | 2,820 | 44,000 |
| 1995/05/09 | 2,850 | 2,870 | 2,810 | 2,850 | 143,000 |
| 1995/05/08 | 2,940 | 2,940 | 2,850 | 2,850 | 107,000 |
| 1995/05/02 | 2,880 | 2,950 | 2,880 | 2,950 | 115,000 |
| 1995/05/01 | 2,770 | 2,890 | 2,770 | 2,890 | 39,000 |
| 1995/04/28 | 2,830 | 2,830 | 2,750 | 2,750 | 60,000 |
| 1995/04/27 | 2,860 | 2,860 | 2,800 | 2,800 | 138,000 |
| 1995/04/26 | 2,880 | 2,880 | 2,840 | 2,850 | 136,000 |
| 1995/04/25 | 2,920 | 2,960 | 2,850 | 2,850 | 138,000 |
| 1995/04/24 | 3,000 | 3,010 | 3,000 | 3,000 | 105,000 |
| 1995/04/21 | 3,000 | 3,000 | 2,990 | 2,990 | 108,000 |
| 1995/04/20 | 3,000 | 3,000 | 2,980 | 2,990 | 181,000 |
| 1995/04/19 | 2,990 | 3,010 | 2,990 | 3,000 | 49,000 |
| 1995/04/18 | 3,050 | 3,050 | 3,000 | 3,020 | 70,000 |
| 1995/04/17 | 3,000 | 3,030 | 2,990 | 3,030 | 49,000 |
| 1995/04/14 | 3,020 | 3,020 | 2,980 | 3,000 | 30,000 |
| 1995/04/13 | 3,100 | 3,100 | 3,010 | 3,040 | 79,000 |
| 1995/04/12 | 3,200 | 3,210 | 3,130 | 3,140 | 76,000 |
| 1995/04/11 | 3,240 | 3,250 | 3,230 | 3,240 | 51,000 |
| 1995/04/10 | 3,290 | 3,290 | 3,230 | 3,250 | 43,000 |
| 1995/04/07 | 3,360 | 3,390 | 3,310 | 3,390 | 24,000 |
| 1995/04/06 | 3,410 | 3,450 | 3,400 | 3,400 | 19,000 |
| 1995/04/05 | 3,410 | 3,460 | 3,410 | 3,460 | 43,000 |
| 1995/04/04 | 3,460 | 3,460 | 3,420 | 3,460 | 53,000 |
| 1995/04/03 | 3,420 | 3,430 | 3,360 | 3,410 | 45,000 |
| 1995/03/31 | 3,450 | 3,470 | 3,430 | 3,470 | 110,000 |
| 1995/03/30 | 3,350 | 3,420 | 3,350 | 3,400 | 55,000 |
| 1995/03/29 | 3,460 | 3,460 | 3,300 | 3,380 | 38,000 |
| 1995/03/28 | 3,370 | 3,470 | 3,370 | 3,470 | 33,000 |
| 1995/03/27 | 3,290 | 3,480 | 3,290 | 3,480 | 74,000 |
| 1995/03/24 | 3,360 | 3,360 | 3,230 | 3,290 | 58,000 |
| 1995/03/23 | 3,260 | 3,310 | 3,250 | 3,310 | 63,000 |
| 1995/03/22 | 3,230 | 3,300 | 3,230 | 3,230 | 31,000 |
| 1995/03/20 | 3,340 | 3,340 | 3,310 | 3,330 | 56,000 |
| 1995/03/17 | 3,470 | 3,470 | 3,390 | 3,390 | 74,000 |
| 1995/03/16 | 3,460 | 3,480 | 3,460 | 3,460 | 91,000 |
| 1995/03/15 | 3,420 | 3,460 | 3,420 | 3,460 | 35,000 |
| 1995/03/14 | 3,480 | 3,480 | 3,390 | 3,420 | 81,000 |
| 1995/03/13 | 3,450 | 3,450 | 3,400 | 3,450 | 18,000 |
| 1995/03/10 | 3,380 | 3,400 | 3,380 | 3,400 | 51,000 |
| 1995/03/09 | 3,400 | 3,400 | 3,350 | 3,370 | 76,000 |
| 1995/03/08 | 3,400 | 3,400 | 3,350 | 3,400 | 51,000 |
| 1995/03/07 | 3,370 | 3,400 | 3,370 | 3,390 | 57,000 |
| 1995/03/06 | 3,400 | 3,400 | 3,370 | 3,370 | 24,000 |
| 1995/03/03 | 3,340 | 3,400 | 3,300 | 3,400 | 35,000 |
| 1995/03/02 | 3,440 | 3,450 | 3,400 | 3,400 | 32,000 |
| 1995/03/01 | 3,360 | 3,450 | 3,360 | 3,440 | 51,000 |
| 1995/02/28 | 3,290 | 3,380 | 3,290 | 3,380 | 53,000 |
| 1995/02/27 | 3,260 | 3,300 | 3,260 | 3,280 | 48,000 |
| 1995/02/24 | 3,320 | 3,330 | 3,310 | 3,330 | 49,000 |
| 1995/02/23 | 3,300 | 3,320 | 3,300 | 3,300 | 30,000 |
| 1995/02/22 | 3,370 | 3,400 | 3,280 | 3,330 | 39,000 |
| 1995/02/21 | 3,430 | 3,470 | 3,420 | 3,420 | 66,000 |
| 1995/02/20 | 3,480 | 3,480 | 3,430 | 3,430 | 17,000 |
| 1995/02/17 | 3,390 | 3,480 | 3,390 | 3,450 | 45,000 |
| 1995/02/16 | 3,400 | 3,400 | 3,390 | 3,390 | 25,000 |
| 1995/02/15 | 3,410 | 3,410 | 3,280 | 3,330 | 37,000 |
| 1995/02/14 | 3,590 | 3,590 | 3,490 | 3,500 | 41,000 |
| 1995/02/13 | 3,570 | 3,600 | 3,570 | 3,600 | 36,000 |
| 1995/02/10 | 3,470 | 3,570 | 3,460 | 3,570 | 38,000 |
| 1995/02/09 | 3,460 | 3,460 | 3,460 | 3,460 | 27,000 |
| 1995/02/08 | 3,390 | 3,390 | 3,370 | 3,380 | 91,000 |
| 1995/02/07 | 3,380 | 3,380 | 3,370 | 3,370 | 12,000 |
| 1995/02/06 | 3,330 | 3,380 | 3,320 | 3,380 | 24,000 |
| 1995/02/03 | 3,280 | 3,310 | 3,260 | 3,280 | 38,000 |
| 1995/02/02 | 3,360 | 3,360 | 3,210 | 3,210 | 44,000 |
| 1995/02/01 | 3,390 | 3,410 | 3,360 | 3,360 | 31,000 |
| 1995/01/31 | 3,380 | 3,390 | 3,370 | 3,390 | 49,000 |
| 1995/01/30 | 3,280 | 3,350 | 3,280 | 3,330 | 33,000 |
| 1995/01/27 | 3,320 | 3,320 | 3,300 | 3,300 | 33,000 |
| 1995/01/26 | 3,350 | 3,370 | 3,300 | 3,300 | 45,000 |
| 1995/01/25 | 3,330 | 3,450 | 3,330 | 3,450 | 17,000 |
| 1995/01/24 | 3,200 | 3,340 | 3,200 | 3,310 | 65,000 |
| 1995/01/23 | 3,410 | 3,420 | 3,200 | 3,250 | 87,000 |
| 1995/01/20 | 3,670 | 3,670 | 3,400 | 3,400 | 102,000 |
| 1995/01/19 | 3,700 | 3,730 | 3,670 | 3,670 | 43,000 |
| 1995/01/18 | 3,720 | 3,750 | 3,720 | 3,730 | 65,000 |
| 1995/01/17 | 3,670 | 3,700 | 3,670 | 3,700 | 50,000 |
| 1995/01/13 | 3,650 | 3,670 | 3,640 | 3,670 | 42,000 |
| 1995/01/12 | 3,800 | 3,800 | 3,660 | 3,700 | 26,000 |
| 1995/01/11 | 3,760 | 3,790 | 3,760 | 3,790 | 13,000 |
| 1995/01/10 | 3,670 | 3,730 | 3,660 | 3,730 | 55,000 |
| 1995/01/09 | 3,650 | 3,700 | 3,650 | 3,670 | 15,000 |
| 1995/01/06 | 3,700 | 3,730 | 3,670 | 3,730 | 70,000 |
| 1995/01/05 | 3,790 | 3,790 | 3,760 | 3,760 | 25,000 |
| 1995/01/04 | 3,730 | 3,770 | 3,680 | 3,770 | 40,000 |