ＳＭＣ(6273)の株価時系列情報
ＳＭＣ(6273)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 | 7,500 | 7,540 | 7,470 | 7,470 | 56,100 |
| 1995/12/28 | 7,490 | 7,500 | 7,450 | 7,470 | 40,100 |
| 1995/12/27 | 7,500 | 7,500 | 7,440 | 7,500 | 32,600 |
| 1995/12/26 | 7,470 | 7,500 | 7,470 | 7,500 | 315,600 |
| 1995/12/25 | 7,540 | 7,540 | 7,400 | 7,470 | 311,900 |
| 1995/12/22 | 7,500 | 7,500 | 7,290 | 7,500 | 77,300 |
| 1995/12/21 | 7,270 | 7,600 | 7,270 | 7,600 | 387,200 |
| 1995/12/20 | 7,350 | 7,350 | 7,230 | 7,270 | 322,700 |
| 1995/12/19 | 7,150 | 7,290 | 7,120 | 7,290 | 57,300 |
| 1995/12/18 | 7,300 | 7,350 | 7,220 | 7,250 | 48,000 |
| 1995/12/15 | 7,300 | 7,450 | 7,200 | 7,450 | 37,400 |
| 1995/12/14 | 7,350 | 7,400 | 7,250 | 7,400 | 55,700 |
| 1995/12/13 | 7,510 | 7,510 | 7,310 | 7,350 | 32,400 |
| 1995/12/12 | 7,470 | 7,550 | 7,460 | 7,510 | 111,100 |
| 1995/12/11 | 7,500 | 7,500 | 7,420 | 7,470 | 48,400 |
| 1995/12/08 | 7,390 | 7,490 | 7,350 | 7,360 | 52,600 |
| 1995/12/07 | 7,450 | 7,490 | 7,450 | 7,490 | 35,900 |
| 1995/12/06 | 7,450 | 7,470 | 7,410 | 7,470 | 26,900 |
| 1995/12/05 | 7,480 | 7,480 | 7,450 | 7,480 | 81,700 |
| 1995/12/04 | 7,410 | 7,490 | 7,390 | 7,490 | 71,000 |
| 1995/12/01 | 7,400 | 7,420 | 7,330 | 7,380 | 30,000 |
| 1995/11/30 | 7,400 | 7,450 | 7,370 | 7,370 | 90,700 |
| 1995/11/29 | 7,350 | 7,410 | 7,320 | 7,320 | 67,700 |
| 1995/11/28 | 7,280 | 7,400 | 7,280 | 7,350 | 65,000 |
| 1995/11/27 | 7,180 | 7,300 | 7,160 | 7,290 | 47,500 |
| 1995/11/24 | 6,870 | 7,100 | 6,870 | 7,100 | 68,300 |
| 1995/11/22 | 7,300 | 7,300 | 7,150 | 7,170 | 262,900 |
| 1995/11/21 | 7,410 | 7,450 | 7,160 | 7,300 | 217,400 |
| 1995/11/20 | 7,450 | 7,450 | 7,370 | 7,450 | 27,100 |
| 1995/11/17 | 7,230 | 7,400 | 7,230 | 7,370 | 36,700 |
| 1995/11/16 | 7,180 | 7,240 | 7,150 | 7,230 | 29,500 |
| 1995/11/15 | 7,240 | 7,240 | 7,140 | 7,170 | 87,400 |
| 1995/11/14 | 7,360 | 7,360 | 7,240 | 7,240 | 60,400 |
| 1995/11/13 | 7,430 | 7,440 | 7,360 | 7,360 | 13,400 |
| 1995/11/10 | 7,400 | 7,440 | 7,360 | 7,360 | 19,700 |
| 1995/11/09 | 7,400 | 7,500 | 7,400 | 7,460 | 78,500 |
| 1995/11/08 | 7,490 | 7,490 | 7,380 | 7,400 | 103,200 |
| 1995/11/07 | 7,500 | 7,590 | 7,430 | 7,430 | 215,700 |
| 1995/11/06 | 7,460 | 7,500 | 7,410 | 7,500 | 153,000 |
| 1995/11/02 | 7,440 | 7,490 | 7,410 | 7,490 | 93,600 |
| 1995/11/01 | 7,250 | 7,460 | 7,220 | 7,400 | 116,100 |
| 1995/10/31 | 7,180 | 7,230 | 7,170 | 7,190 | 26,000 |
| 1995/10/30 | 7,250 | 7,250 | 7,160 | 7,160 | 45,400 |
| 1995/10/27 | 7,200 | 7,240 | 7,170 | 7,190 | 205,500 |
| 1995/10/26 | 7,270 | 7,270 | 7,100 | 7,200 | 308,700 |
| 1995/10/25 | 7,260 | 7,320 | 7,260 | 7,270 | 209,900 |
| 1995/10/24 | 7,290 | 7,300 | 7,220 | 7,240 | 115,000 |
| 1995/10/23 | 7,300 | 7,350 | 7,300 | 7,330 | 42,400 |
| 1995/10/20 | 7,250 | 7,460 | 7,240 | 7,290 | 147,700 |
| 1995/10/19 | 7,300 | 7,450 | 7,250 | 7,350 | 210,800 |
| 1995/10/18 | 7,000 | 7,150 | 7,000 | 7,100 | 146,200 |
| 1995/10/17 | 6,950 | 7,000 | 6,950 | 7,000 | 60,300 |
| 1995/10/16 | 6,960 | 7,040 | 6,950 | 6,950 | 141,700 |
| 1995/10/13 | 6,910 | 6,950 | 6,810 | 6,910 | 240,700 |
| 1995/10/12 | 6,720 | 6,750 | 6,700 | 6,710 | 16,100 |
| 1995/10/11 | 6,800 | 6,800 | 6,700 | 6,700 | 29,800 |
| 1995/10/09 | 6,850 | 6,890 | 6,780 | 6,800 | 64,000 |
| 1995/10/06 | 6,730 | 6,860 | 6,730 | 6,750 | 80,200 |
| 1995/10/05 | 6,820 | 6,820 | 6,720 | 6,720 | 74,200 |
| 1995/10/04 | 6,700 | 6,850 | 6,660 | 6,820 | 93,700 |
| 1995/10/03 | 6,520 | 6,600 | 6,520 | 6,600 | 33,600 |
| 1995/10/02 | 6,690 | 6,690 | 6,500 | 6,520 | 21,300 |
| 1995/09/29 | 6,720 | 6,760 | 6,620 | 6,700 | 107,600 |
| 1995/09/28 | 6,770 | 6,770 | 6,620 | 6,690 | 88,000 |
| 1995/09/27 | 6,630 | 6,780 | 6,580 | 6,780 | 103,400 |
| 1995/09/26 | 6,480 | 6,620 | 6,440 | 6,620 | 70,000 |
| 1995/09/25 | 6,320 | 6,440 | 6,320 | 6,360 | 39,700 |
| 1995/09/22 | 6,400 | 6,420 | 6,350 | 6,360 | 82,000 |
| 1995/09/21 | 6,400 | 6,440 | 6,360 | 6,400 | 51,800 |
| 1995/09/20 | 6,470 | 6,500 | 6,400 | 6,400 | 158,600 |
| 1995/09/19 | 6,600 | 6,690 | 6,450 | 6,470 | 980,000 |
| 1995/09/18 | 6,860 | 6,930 | 6,600 | 6,610 | 838,400 |
| 1995/09/14 | 6,800 | 6,950 | 6,750 | 6,900 | 177,200 |
| 1995/09/13 | 6,630 | 6,740 | 6,500 | 6,720 | 108,800 |
| 1995/09/12 | 6,670 | 6,690 | 6,550 | 6,640 | 261,300 |
| 1995/09/11 | 6,450 | 6,660 | 6,430 | 6,630 | 178,100 |
| 1995/09/08 | 6,350 | 6,500 | 6,350 | 6,380 | 288,900 |
| 1995/09/07 | 6,290 | 6,330 | 6,270 | 6,270 | 134,500 |
| 1995/09/06 | 6,200 | 6,350 | 6,190 | 6,230 | 353,100 |
| 1995/09/05 | 6,000 | 6,180 | 5,960 | 6,180 | 255,000 |
| 1995/09/04 | 5,980 | 6,000 | 5,950 | 6,000 | 158,500 |
| 1995/09/01 | 5,950 | 6,000 | 5,920 | 6,000 | 111,600 |
| 1995/08/31 | 5,990 | 5,990 | 5,930 | 5,930 | 34,400 |
| 1995/08/30 | 6,030 | 6,030 | 5,960 | 5,990 | 69,800 |
| 1995/08/29 | 6,050 | 6,050 | 5,950 | 5,990 | 134,300 |
| 1995/08/28 | 6,000 | 6,050 | 5,980 | 6,050 | 46,500 |
| 1995/08/25 | 6,000 | 6,030 | 5,970 | 6,000 | 71,500 |
| 1995/08/24 | 6,050 | 6,050 | 5,980 | 6,050 | 39,400 |
| 1995/08/23 | 6,060 | 6,070 | 6,050 | 6,050 | 75,000 |
| 1995/08/22 | 6,070 | 6,090 | 6,040 | 6,070 | 64,600 |
| 1995/08/21 | 6,060 | 6,090 | 6,050 | 6,070 | 94,000 |
| 1995/08/18 | 5,930 | 6,040 | 5,930 | 6,040 | 102,100 |
| 1995/08/17 | 5,950 | 6,050 | 5,950 | 5,980 | 35,900 |
| 1995/08/16 | 6,000 | 6,090 | 5,980 | 6,050 | 138,900 |
| 1995/08/15 | 5,870 | 5,910 | 5,850 | 5,900 | 106,000 |
| 1995/08/14 | 5,750 | 5,890 | 5,750 | 5,890 | 79,400 |
| 1995/08/11 | 5,770 | 5,790 | 5,720 | 5,750 | 169,500 |
| 1995/08/10 | 5,700 | 5,730 | 5,660 | 5,720 | 179,900 |
| 1995/08/09 | 5,650 | 5,710 | 5,630 | 5,700 | 148,500 |
| 1995/08/08 | 5,560 | 5,680 | 5,560 | 5,650 | 202,700 |
| 1995/08/07 | 5,570 | 5,580 | 5,420 | 5,500 | 161,400 |
| 1995/08/04 | 5,690 | 5,690 | 5,550 | 5,600 | 60,900 |
| 1995/08/03 | 5,500 | 5,730 | 5,490 | 5,690 | 279,800 |
| 1995/08/02 | 5,450 | 5,470 | 5,390 | 5,450 | 44,000 |
| 1995/08/01 | 5,360 | 5,400 | 5,350 | 5,400 | 31,000 |
| 1995/07/31 | 5,440 | 5,450 | 5,350 | 5,360 | 38,100 |
| 1995/07/28 | 5,480 | 5,480 | 5,420 | 5,450 | 109,500 |
| 1995/07/27 | 5,380 | 5,470 | 5,350 | 5,470 | 101,900 |
| 1995/07/26 | 5,300 | 5,410 | 5,240 | 5,410 | 80,600 |
| 1995/07/25 | 5,200 | 5,280 | 5,200 | 5,240 | 15,300 |
| 1995/07/24 | 5,240 | 5,300 | 5,200 | 5,280 | 23,000 |
| 1995/07/21 | 5,300 | 5,340 | 5,250 | 5,250 | 55,200 |
| 1995/07/20 | 5,200 | 5,240 | 5,150 | 5,220 | 22,200 |
| 1995/07/19 | 5,220 | 5,230 | 5,180 | 5,180 | 45,400 |
| 1995/07/18 | 5,300 | 5,300 | 5,200 | 5,220 | 31,500 |
| 1995/07/17 | 5,270 | 5,310 | 5,270 | 5,280 | 41,200 |
| 1995/07/14 | 5,330 | 5,330 | 5,230 | 5,270 | 43,600 |
| 1995/07/13 | 5,350 | 5,370 | 5,330 | 5,330 | 49,500 |
| 1995/07/12 | 5,350 | 5,380 | 5,300 | 5,370 | 74,400 |
| 1995/07/11 | 5,280 | 5,300 | 5,170 | 5,300 | 87,300 |
| 1995/07/10 | 5,330 | 5,350 | 5,180 | 5,180 | 173,000 |
| 1995/07/07 | 5,170 | 5,320 | 5,170 | 5,230 | 222,000 |
| 1995/07/06 | 5,000 | 5,140 | 5,000 | 5,140 | 87,900 |
| 1995/07/05 | 4,970 | 5,050 | 4,970 | 5,020 | 89,800 |
| 1995/07/04 | 4,860 | 4,950 | 4,860 | 4,950 | 27,500 |
| 1995/07/03 | 4,900 | 4,900 | 4,820 | 4,860 | 46,600 |
| 1995/06/30 | 4,750 | 4,890 | 4,750 | 4,870 | 30,200 |
| 1995/06/29 | 4,870 | 4,900 | 4,770 | 4,790 | 28,400 |
| 1995/06/28 | 4,750 | 4,800 | 4,700 | 4,770 | 12,600 |
| 1995/06/27 | 4,930 | 4,930 | 4,830 | 4,850 | 31,800 |
| 1995/06/26 | 4,950 | 4,950 | 4,880 | 4,930 | 52,300 |
| 1995/06/23 | 4,930 | 4,950 | 4,880 | 4,920 | 84,500 |
| 1995/06/22 | 4,920 | 4,960 | 4,870 | 4,950 | 67,100 |
| 1995/06/21 | 4,710 | 4,930 | 4,710 | 4,930 | 96,000 |
| 1995/06/20 | 4,620 | 4,710 | 4,620 | 4,710 | 49,100 |
| 1995/06/19 | 4,720 | 4,720 | 4,600 | 4,620 | 63,900 |
| 1995/06/16 | 4,590 | 4,720 | 4,590 | 4,720 | 108,100 |
| 1995/06/15 | 4,540 | 4,570 | 4,480 | 4,570 | 34,100 |
| 1995/06/14 | 4,540 | 4,550 | 4,540 | 4,540 | 15,900 |
| 1995/06/13 | 4,500 | 4,540 | 4,470 | 4,540 | 47,300 |
| 1995/06/12 | 4,520 | 4,520 | 4,460 | 4,460 | 56,300 |
| 1995/06/09 | 4,460 | 4,480 | 4,440 | 4,470 | 23,300 |
| 1995/06/08 | 4,600 | 4,610 | 4,560 | 4,560 | 76,600 |
| 1995/06/07 | 4,510 | 4,580 | 4,510 | 4,580 | 26,700 |
| 1995/06/06 | 4,530 | 4,580 | 4,520 | 4,530 | 43,700 |
| 1995/06/05 | 4,550 | 4,550 | 4,520 | 4,520 | 13,000 |
| 1995/06/02 | 4,590 | 4,590 | 4,520 | 4,520 | 69,200 |
| 1995/06/01 | 4,520 | 4,560 | 4,510 | 4,560 | 42,800 |
| 1995/05/31 | 4,580 | 4,580 | 4,460 | 4,520 | 48,400 |
| 1995/05/30 | 4,600 | 4,600 | 4,590 | 4,590 | 32,300 |
| 1995/05/29 | 4,650 | 4,650 | 4,600 | 4,610 | 74,100 |
| 1995/05/26 | 4,730 | 4,730 | 4,630 | 4,640 | 39,000 |
| 1995/05/25 | 4,720 | 4,730 | 4,680 | 4,730 | 75,200 |
| 1995/05/24 | 4,640 | 4,720 | 4,640 | 4,700 | 40,200 |
| 1995/05/23 | 4,430 | 4,650 | 4,400 | 4,640 | 58,200 |
| 1995/05/22 | 4,510 | 4,510 | 4,430 | 4,430 | 30,800 |
| 1995/05/19 | 4,650 | 4,650 | 4,550 | 4,600 | 36,200 |
| 1995/05/18 | 4,650 | 4,650 | 4,610 | 4,650 | 57,000 |
| 1995/05/17 | 4,640 | 4,640 | 4,600 | 4,630 | 49,000 |
| 1995/05/16 | 4,610 | 4,610 | 4,540 | 4,590 | 25,300 |
| 1995/05/15 | 4,640 | 4,640 | 4,600 | 4,610 | 10,900 |
| 1995/05/12 | 4,470 | 4,600 | 4,470 | 4,600 | 46,800 |
| 1995/05/11 | 4,700 | 4,700 | 4,400 | 4,420 | 50,300 |
| 1995/05/10 | 4,630 | 4,700 | 4,630 | 4,660 | 27,900 |
| 1995/05/09 | 4,790 | 4,800 | 4,630 | 4,680 | 32,100 |
| 1995/05/08 | 4,840 | 4,880 | 4,800 | 4,800 | 102,500 |
| 1995/05/02 | 4,840 | 4,840 | 4,760 | 4,800 | 77,600 |
| 1995/05/01 | 4,740 | 4,840 | 4,730 | 4,790 | 133,000 |
| 1995/04/28 | 4,380 | 4,450 | 4,350 | 4,450 | 13,000 |
| 1995/04/27 | 4,290 | 4,440 | 4,290 | 4,330 | 37,100 |
| 1995/04/26 | 4,300 | 4,300 | 4,210 | 4,240 | 24,700 |
| 1995/04/25 | 4,260 | 4,300 | 4,240 | 4,240 | 12,400 |
| 1995/04/24 | 4,290 | 4,300 | 4,250 | 4,250 | 18,900 |
| 1995/04/21 | 4,300 | 4,300 | 4,250 | 4,290 | 24,400 |
| 1995/04/20 | 4,300 | 4,300 | 4,210 | 4,250 | 11,500 |
| 1995/04/19 | 4,210 | 4,290 | 4,200 | 4,260 | 23,800 |
| 1995/04/18 | 4,290 | 4,300 | 4,290 | 4,300 | 14,800 |
| 1995/04/17 | 4,200 | 4,320 | 4,180 | 4,320 | 16,400 |
| 1995/04/14 | 4,240 | 4,290 | 4,120 | 4,200 | 34,400 |
| 1995/04/13 | 4,230 | 4,230 | 4,230 | 4,230 | 7,700 |
| 1995/04/12 | 4,250 | 4,270 | 4,210 | 4,250 | 12,400 |
| 1995/04/11 | 4,190 | 4,250 | 4,190 | 4,200 | 5,600 |
| 1995/04/10 | 4,150 | 4,300 | 4,150 | 4,150 | 18,600 |
| 1995/04/07 | 4,280 | 4,300 | 4,240 | 4,240 | 6,000 |
| 1995/04/06 | 4,250 | 4,300 | 4,250 | 4,280 | 19,200 |
| 1995/04/05 | 4,310 | 4,310 | 4,270 | 4,280 | 22,600 |
| 1995/04/04 | 4,180 | 4,300 | 4,180 | 4,260 | 33,100 |
| 1995/04/03 | 4,290 | 4,290 | 4,100 | 4,180 | 21,400 |
| 1995/03/31 | 4,330 | 4,350 | 4,300 | 4,300 | 43,900 |
| 1995/03/30 | 4,300 | 4,330 | 4,290 | 4,330 | 14,200 |
| 1995/03/29 | 4,350 | 4,350 | 4,270 | 4,320 | 26,500 |
| 1995/03/28 | 4,110 | 4,300 | 4,110 | 4,300 | 72,800 |
| 1995/03/27 | 4,060 | 4,180 | 4,060 | 4,110 | 93,200 |
| 1995/03/24 | 4,160 | 4,160 | 4,020 | 4,050 | 234,100 |
| 1995/03/23 | 4,310 | 4,310 | 4,140 | 4,180 | 159,200 |
| 1995/03/22 | 4,330 | 4,340 | 4,250 | 4,310 | 31,800 |
| 1995/03/20 | 4,350 | 4,400 | 4,350 | 4,370 | 29,200 |
| 1995/03/17 | 4,420 | 4,450 | 4,400 | 4,440 | 44,700 |
| 1995/03/16 | 4,460 | 4,470 | 4,410 | 4,420 | 42,600 |
| 1995/03/15 | 4,500 | 4,540 | 4,500 | 4,530 | 24,100 |
| 1995/03/14 | 4,570 | 4,580 | 4,530 | 4,550 | 24,000 |
| 1995/03/13 | 4,540 | 4,560 | 4,520 | 4,560 | 53,600 |
| 1995/03/10 | 4,500 | 4,520 | 4,470 | 4,520 | 112,000 |
| 1995/03/09 | 4,490 | 4,550 | 4,480 | 4,500 | 148,700 |
| 1995/03/08 | 4,550 | 4,550 | 4,470 | 4,500 | 114,900 |
| 1995/03/07 | 4,520 | 4,630 | 4,500 | 4,580 | 115,000 |
| 1995/03/06 | 4,460 | 4,530 | 4,460 | 4,520 | 23,800 |
| 1995/03/03 | 4,430 | 4,510 | 4,420 | 4,510 | 128,900 |
| 1995/03/02 | 4,400 | 4,470 | 4,380 | 4,440 | 153,100 |
| 1995/03/01 | 4,220 | 4,350 | 4,170 | 4,350 | 95,100 |
| 1995/02/28 | 4,160 | 4,230 | 4,110 | 4,180 | 105,300 |
| 1995/02/27 | 4,100 | 4,170 | 4,090 | 4,120 | 77,500 |
| 1995/02/24 | 4,410 | 4,440 | 4,310 | 4,350 | 57,200 |
| 1995/02/23 | 4,550 | 4,550 | 4,350 | 4,450 | 30,800 |
| 1995/02/22 | 4,580 | 4,580 | 4,470 | 4,560 | 48,900 |
| 1995/02/21 | 4,620 | 4,630 | 4,600 | 4,630 | 77,800 |
| 1995/02/20 | 4,500 | 4,690 | 4,500 | 4,650 | 117,600 |
| 1995/02/17 | 4,340 | 4,460 | 4,310 | 4,450 | 121,900 |
| 1995/02/16 | 4,330 | 4,330 | 4,190 | 4,190 | 128,300 |
| 1995/02/15 | 4,530 | 4,530 | 4,420 | 4,480 | 99,100 |
| 1995/02/14 | 4,690 | 4,690 | 4,610 | 4,620 | 62,100 |
| 1995/02/13 | 4,720 | 4,740 | 4,700 | 4,700 | 26,200 |
| 1995/02/10 | 4,680 | 4,720 | 4,670 | 4,700 | 35,300 |
| 1995/02/09 | 4,700 | 4,710 | 4,690 | 4,690 | 45,900 |
| 1995/02/08 | 4,800 | 4,800 | 4,700 | 4,720 | 65,500 |
| 1995/02/07 | 4,910 | 4,910 | 4,850 | 4,850 | 653,700 |
| 1995/02/06 | 4,950 | 4,950 | 4,850 | 4,930 | 505,800 |
| 1995/02/03 | 4,920 | 4,950 | 4,920 | 4,950 | 30,200 |
| 1995/02/02 | 5,020 | 5,020 | 4,900 | 4,920 | 78,900 |
| 1995/02/01 | 5,060 | 5,100 | 5,020 | 5,020 | 33,900 |
| 1995/01/31 | 5,070 | 5,070 | 5,020 | 5,060 | 154,000 |
| 1995/01/30 | 5,090 | 5,200 | 5,070 | 5,070 | 58,600 |
| 1995/01/27 | 5,110 | 5,140 | 5,040 | 5,090 | 36,400 |
| 1995/01/26 | 5,050 | 5,160 | 5,050 | 5,100 | 31,200 |
| 1995/01/25 | 5,060 | 5,160 | 5,050 | 5,060 | 107,000 |
| 1995/01/24 | 5,150 | 5,190 | 5,050 | 5,060 | 96,800 |
| 1995/01/23 | 5,160 | 5,180 | 5,140 | 5,140 | 56,300 |
| 1995/01/20 | 5,220 | 5,260 | 5,170 | 5,230 | 77,200 |
| 1995/01/19 | 5,440 | 5,440 | 5,210 | 5,220 | 94,600 |
| 1995/01/18 | 5,460 | 5,500 | 5,460 | 5,470 | 22,300 |
| 1995/01/17 | 5,550 | 5,580 | 5,460 | 5,500 | 31,200 |
| 1995/01/13 | 5,510 | 5,520 | 5,490 | 5,520 | 942,100 |
| 1995/01/12 | 5,500 | 5,530 | 5,490 | 5,530 | 953,400 |
| 1995/01/11 | 5,520 | 5,560 | 5,500 | 5,500 | 29,700 |
| 1995/01/10 | 5,500 | 5,520 | 5,470 | 5,520 | 65,500 |
| 1995/01/09 | 5,530 | 5,530 | 5,490 | 5,500 | 25,400 |
| 1995/01/06 | 5,580 | 5,580 | 5,520 | 5,540 | 35,300 |
| 1995/01/05 | 5,630 | 5,640 | 5,570 | 5,590 | 79,000 |
| 1995/01/04 | 5,670 | 5,670 | 5,650 | 5,660 | 25,500 |