9075 福山通運(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 860 | 860 | 850 | 852 | 10,000 | 4,260 |
| 1996-12-27 | 860 | 880 | 860 | 880 | 38,000 | 4,400 |
| 1996-12-26 | 875 | 875 | 833 | 846 | 102,000 | 4,230 |
| 1996-12-25 | 860 | 875 | 851 | 875 | 172,000 | 4,375 |
| 1996-12-24 | 871 | 871 | 860 | 860 | 145,000 | 4,300 |
| 1996-12-20 | 889 | 889 | 851 | 851 | 213,000 | 4,255 |
| 1996-12-19 | 908 | 908 | 871 | 880 | 157,000 | 4,400 |
| 1996-12-18 | 928 | 930 | 923 | 923 | 79,000 | 4,615 |
| 1996-12-17 | 918 | 935 | 917 | 928 | 95,000 | 4,640 |
| 1996-12-16 | 911 | 918 | 911 | 918 | 28,000 | 4,590 |
| 1996-12-13 | 884 | 910 | 874 | 910 | 190,000 | 4,550 |
| 1996-12-12 | 911 | 911 | 903 | 910 | 61,000 | 4,550 |
| 1996-12-11 | 913 | 914 | 906 | 911 | 152,000 | 4,555 |
| 1996-12-10 | 914 | 914 | 913 | 914 | 54,000 | 4,570 |
| 1996-12-09 | 915 | 915 | 905 | 914 | 11,000 | 4,570 |
| 1996-12-06 | 930 | 930 | 901 | 901 | 71,000 | 4,505 |
| 1996-12-05 | 918 | 944 | 911 | 938 | 61,000 | 4,690 |
| 1996-12-04 | 915 | 919 | 909 | 909 | 64,000 | 4,545 |
| 1996-12-03 | 910 | 915 | 901 | 915 | 67,000 | 4,575 |
| 1996-12-02 | 913 | 913 | 906 | 910 | 12,000 | 4,550 |
| 1996-11-29 | 912 | 913 | 903 | 904 | 70,000 | 4,520 |
| 1996-11-28 | 924 | 924 | 908 | 913 | 57,000 | 4,565 |
| 1996-11-27 | 925 | 925 | 918 | 925 | 75,000 | 4,625 |
| 1996-11-26 | 939 | 939 | 926 | 926 | 79,000 | 4,630 |
| 1996-11-25 | 931 | 939 | 931 | 933 | 33,000 | 4,665 |
| 1996-11-22 | 938 | 938 | 931 | 938 | 24,000 | 4,690 |
| 1996-11-21 | 942 | 950 | 937 | 939 | 91,000 | 4,695 |
| 1996-11-20 | 954 | 956 | 946 | 950 | 92,000 | 4,750 |
| 1996-11-19 | 954 | 956 | 946 | 946 | 31,000 | 4,730 |
| 1996-11-18 | 973 | 973 | 963 | 963 | 8,000 | 4,815 |
| 1996-11-15 | 972 | 979 | 972 | 974 | 81,000 | 4,870 |
| 1996-11-14 | 977 | 978 | 977 | 978 | 33,000 | 4,890 |
| 1996-11-13 | 975 | 979 | 973 | 977 | 32,000 | 4,885 |
| 1996-11-12 | 972 | 972 | 965 | 972 | 64,000 | 4,860 |
| 1996-11-11 | 979 | 979 | 972 | 972 | 36,000 | 4,860 |
| 1996-11-08 | 979 | 980 | 978 | 979 | 36,000 | 4,895 |
| 1996-11-07 | 980 | 980 | 970 | 970 | 38,000 | 4,850 |
| 1996-11-06 | 970 | 977 | 963 | 975 | 96,000 | 4,875 |
| 1996-11-05 | 980 | 980 | 970 | 970 | 60,000 | 4,850 |
| 1996-11-01 | 964 | 974 | 956 | 970 | 69,000 | 4,850 |
| 1996-10-31 | 974 | 976 | 964 | 964 | 103,000 | 4,820 |
| 1996-10-30 | 998 | 998 | 970 | 974 | 21,000 | 4,870 |
| 1996-10-29 | 965 | 980 | 960 | 980 | 46,000 | 4,900 |
| 1996-10-28 | 955 | 960 | 955 | 960 | 62,000 | 4,800 |
| 1996-10-25 | 970 | 970 | 965 | 965 | 29,000 | 4,825 |
| 1996-10-24 | 960 | 980 | 958 | 980 | 89,000 | 4,900 |
| 1996-10-23 | 970 | 970 | 960 | 968 | 23,000 | 4,840 |
| 1996-10-22 | 980 | 987 | 979 | 979 | 127,000 | 4,895 |
| 1996-10-21 | 1,010 | 1,010 | 989 | 989 | 58,000 | 4,945 |
| 1996-10-18 | 1,000 | 1,020 | 1,000 | 1,020 | 218,000 | 5,100 |
| 1996-10-17 | 1,010 | 1,010 | 1,000 | 1,000 | 33,000 | 5,000 |
| 1996-10-16 | 1,010 | 1,010 | 1,000 | 1,000 | 90,000 | 5,000 |
| 1996-10-15 | 1,000 | 1,020 | 1,000 | 1,010 | 145,000 | 5,050 |
| 1996-10-14 | 990 | 1,010 | 985 | 1,010 | 45,000 | 5,050 |
| 1996-10-11 | 986 | 986 | 971 | 982 | 47,000 | 4,910 |
| 1996-10-09 | 984 | 984 | 980 | 980 | 29,000 | 4,900 |
| 1996-10-08 | 983 | 991 | 983 | 984 | 88,000 | 4,920 |
| 1996-10-07 | 997 | 997 | 987 | 992 | 170,000 | 4,960 |
| 1996-10-04 | 985 | 985 | 985 | 985 | 9,000 | 4,925 |
| 1996-10-03 | 984 | 990 | 984 | 989 | 17,000 | 4,945 |
| 1996-10-02 | 989 | 989 | 984 | 985 | 34,000 | 4,925 |
| 1996-10-01 | 994 | 999 | 990 | 990 | 48,000 | 4,950 |
| 1996-09-30 | 994 | 1,000 | 991 | 1,000 | 55,000 | 5,000 |
| 1996-09-27 | 984 | 1,000 | 984 | 1,000 | 78,000 | 5,000 |
| 1996-09-26 | 998 | 999 | 983 | 983 | 26,000 | 4,915 |
| 1996-09-25 | 963 | 984 | 963 | 971 | 223,000 | 4,855 |
| 1996-09-24 | 970 | 973 | 965 | 965 | 58,000 | 4,825 |
| 1996-09-20 | 980 | 980 | 975 | 975 | 35,000 | 4,875 |
| 1996-09-19 | 980 | 980 | 971 | 980 | 53,000 | 4,900 |
| 1996-09-18 | 985 | 995 | 977 | 977 | 167,000 | 4,885 |
| 1996-09-17 | 960 | 979 | 960 | 979 | 317,000 | 4,895 |
| 1996-09-13 | 955 | 955 | 950 | 954 | 162,000 | 4,770 |
| 1996-09-12 | 955 | 955 | 949 | 954 | 70,000 | 4,770 |
| 1996-09-11 | 954 | 964 | 954 | 955 | 121,000 | 4,775 |
| 1996-09-10 | 951 | 963 | 950 | 955 | 149,000 | 4,775 |
| 1996-09-09 | 955 | 955 | 950 | 951 | 42,000 | 4,755 |
| 1996-09-06 | 946 | 953 | 945 | 945 | 23,000 | 4,725 |
| 1996-09-05 | 955 | 957 | 950 | 955 | 105,000 | 4,775 |
| 1996-09-04 | 960 | 960 | 945 | 945 | 55,000 | 4,725 |
| 1996-09-03 | 960 | 960 | 950 | 950 | 64,000 | 4,750 |
| 1996-09-02 | 967 | 967 | 955 | 960 | 69,000 | 4,800 |
| 1996-08-30 | 966 | 966 | 933 | 958 | 95,000 | 4,790 |
| 1996-08-29 | 969 | 969 | 950 | 967 | 30,000 | 4,835 |
| 1996-08-28 | 990 | 990 | 960 | 960 | 29,000 | 4,800 |
| 1996-08-27 | 980 | 984 | 980 | 980 | 16,000 | 4,900 |
| 1996-08-26 | 995 | 995 | 975 | 975 | 74,000 | 4,875 |
| 1996-08-23 | 1,010 | 1,010 | 991 | 994 | 46,000 | 4,970 |
| 1996-08-22 | 1,020 | 1,020 | 1,000 | 1,000 | 21,000 | 5,000 |
| 1996-08-21 | 1,040 | 1,050 | 1,010 | 1,010 | 79,000 | 5,050 |
| 1996-08-20 | 1,010 | 1,020 | 1,010 | 1,020 | 33,000 | 5,100 |
| 1996-08-19 | 1,010 | 1,050 | 1,000 | 1,010 | 58,000 | 5,050 |
| 1996-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 93,000 | 5,000 |
| 1996-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 | 5,000 |
| 1996-08-14 | 1,000 | 1,010 | 1,000 | 1,000 | 64,000 | 5,000 |
| 1996-08-13 | 1,010 | 1,020 | 1,000 | 1,020 | 52,000 | 5,100 |
| 1996-08-12 | 991 | 1,010 | 991 | 1,010 | 82,000 | 5,050 |
| 1996-08-09 | 999 | 1,000 | 990 | 1,000 | 24,000 | 5,000 |
| 1996-08-08 | 1,000 | 1,010 | 1,000 | 1,010 | 108,000 | 5,050 |
| 1996-08-07 | 1,020 | 1,020 | 1,010 | 1,010 | 56,000 | 5,050 |
| 1996-08-06 | 1,030 | 1,040 | 1,020 | 1,040 | 65,000 | 5,200 |
| 1996-08-05 | 1,030 | 1,040 | 1,020 | 1,040 | 48,000 | 5,200 |
| 1996-08-02 | 1,030 | 1,050 | 1,030 | 1,030 | 86,000 | 5,150 |
| 1996-08-01 | 1,000 | 1,030 | 1,000 | 1,030 | 42,000 | 5,150 |
| 1996-07-31 | 1,010 | 1,010 | 1,000 | 1,010 | 24,000 | 5,050 |
| 1996-07-30 | 998 | 1,010 | 998 | 1,010 | 44,000 | 5,050 |
| 1996-07-29 | 1,010 | 1,030 | 998 | 998 | 177,000 | 4,990 |
| 1996-07-26 | 1,020 | 1,020 | 1,000 | 1,010 | 313,000 | 5,050 |
| 1996-07-25 | 1,060 | 1,060 | 1,020 | 1,020 | 215,000 | 5,100 |
| 1996-07-24 | 1,070 | 1,070 | 1,060 | 1,070 | 154,000 | 5,350 |
| 1996-07-23 | 1,060 | 1,070 | 1,060 | 1,070 | 177,000 | 5,350 |
| 1996-07-22 | 1,060 | 1,060 | 1,060 | 1,060 | 243,000 | 5,300 |
| 1996-07-19 | 1,050 | 1,060 | 1,050 | 1,060 | 15,000 | 5,300 |
| 1996-07-18 | 1,060 | 1,070 | 1,040 | 1,050 | 63,000 | 5,250 |
| 1996-07-17 | 1,050 | 1,060 | 1,050 | 1,060 | 48,000 | 5,300 |
| 1996-07-16 | 1,060 | 1,060 | 1,050 | 1,050 | 58,000 | 5,250 |
| 1996-07-15 | 1,060 | 1,060 | 1,060 | 1,060 | 64,000 | 5,300 |
| 1996-07-12 | 1,070 | 1,070 | 1,060 | 1,060 | 20,000 | 5,300 |
| 1996-07-11 | 1,050 | 1,060 | 1,050 | 1,060 | 69,000 | 5,300 |
| 1996-07-10 | 1,060 | 1,060 | 1,050 | 1,050 | 29,000 | 5,250 |
| 1996-07-09 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 | 5,250 |
| 1996-07-08 | 1,060 | 1,070 | 1,040 | 1,050 | 109,000 | 5,250 |
| 1996-07-05 | 1,080 | 1,080 | 1,070 | 1,080 | 35,000 | 5,400 |
| 1996-07-04 | 1,090 | 1,090 | 1,080 | 1,080 | 73,000 | 5,400 |
| 1996-07-03 | 1,080 | 1,100 | 1,080 | 1,100 | 217,000 | 5,500 |
| 1996-07-02 | 1,070 | 1,080 | 1,060 | 1,070 | 65,000 | 5,350 |
| 1996-07-01 | 1,060 | 1,060 | 1,050 | 1,060 | 82,000 | 5,300 |
| 1996-06-28 | 1,040 | 1,060 | 1,030 | 1,060 | 164,000 | 5,300 |
| 1996-06-27 | 1,070 | 1,070 | 1,040 | 1,040 | 34,000 | 5,200 |
| 1996-06-26 | 1,050 | 1,080 | 1,050 | 1,060 | 88,000 | 5,300 |
| 1996-06-25 | 1,030 | 1,050 | 1,030 | 1,050 | 403,000 | 5,250 |
| 1996-06-24 | 1,050 | 1,050 | 1,020 | 1,020 | 482,000 | 5,100 |
| 1996-06-21 | 1,060 | 1,070 | 1,050 | 1,050 | 112,000 | 5,250 |
| 1996-06-20 | 1,050 | 1,060 | 1,050 | 1,060 | 99,000 | 5,300 |
| 1996-06-19 | 1,050 | 1,060 | 1,050 | 1,050 | 172,000 | 5,250 |
| 1996-06-18 | 1,060 | 1,080 | 1,060 | 1,070 | 77,000 | 5,350 |
| 1996-06-17 | 1,080 | 1,080 | 1,060 | 1,060 | 94,000 | 5,300 |
| 1996-06-14 | 1,050 | 1,080 | 1,050 | 1,080 | 205,000 | 5,400 |
| 1996-06-13 | 1,060 | 1,080 | 1,060 | 1,070 | 68,000 | 5,350 |
| 1996-06-12 | 1,060 | 1,090 | 1,050 | 1,060 | 83,000 | 5,300 |
| 1996-06-11 | 1,060 | 1,070 | 1,060 | 1,060 | 102,000 | 5,300 |
| 1996-06-10 | 1,070 | 1,070 | 1,060 | 1,070 | 68,000 | 5,350 |
| 1996-06-07 | 1,060 | 1,070 | 1,060 | 1,060 | 45,000 | 5,300 |
| 1996-06-06 | 1,070 | 1,080 | 1,060 | 1,060 | 10,000 | 5,300 |
| 1996-06-05 | 1,060 | 1,070 | 1,060 | 1,070 | 43,000 | 5,350 |
| 1996-06-04 | 1,050 | 1,060 | 1,050 | 1,060 | 23,000 | 5,300 |
| 1996-06-03 | 1,060 | 1,060 | 1,040 | 1,040 | 93,000 | 5,200 |
| 1996-05-31 | 1,050 | 1,050 | 1,040 | 1,050 | 37,000 | 5,250 |
| 1996-05-30 | 1,100 | 1,100 | 1,040 | 1,040 | 102,000 | 5,200 |
| 1996-05-29 | 1,080 | 1,100 | 1,060 | 1,090 | 77,000 | 5,450 |
| 1996-05-28 | 1,030 | 1,080 | 1,030 | 1,080 | 46,000 | 5,400 |
| 1996-05-27 | 1,040 | 1,040 | 1,020 | 1,020 | 47,000 | 5,100 |
| 1996-05-24 | 1,020 | 1,040 | 1,010 | 1,020 | 56,000 | 5,100 |
| 1996-05-23 | 1,050 | 1,070 | 1,040 | 1,040 | 97,000 | 5,200 |
| 1996-05-22 | 1,080 | 1,080 | 1,040 | 1,040 | 56,000 | 5,200 |
| 1996-05-21 | 1,090 | 1,100 | 1,050 | 1,050 | 103,000 | 5,250 |
| 1996-05-20 | 1,090 | 1,100 | 1,080 | 1,100 | 46,000 | 5,500 |
| 1996-05-17 | 1,070 | 1,090 | 1,070 | 1,070 | 36,000 | 5,350 |
| 1996-05-16 | 1,070 | 1,090 | 1,060 | 1,070 | 135,000 | 5,350 |
| 1996-05-15 | 1,090 | 1,090 | 1,070 | 1,090 | 101,000 | 5,450 |
| 1996-05-14 | 1,070 | 1,070 | 1,060 | 1,060 | 76,000 | 5,300 |
| 1996-05-13 | 1,090 | 1,090 | 1,060 | 1,060 | 85,000 | 5,300 |
| 1996-05-10 | 1,090 | 1,090 | 1,080 | 1,090 | 27,000 | 5,450 |
| 1996-05-09 | 1,110 | 1,110 | 1,070 | 1,100 | 73,000 | 5,500 |
| 1996-05-08 | 1,070 | 1,120 | 1,070 | 1,090 | 74,000 | 5,450 |
| 1996-05-07 | 1,070 | 1,080 | 1,070 | 1,080 | 42,000 | 5,400 |
| 1996-05-02 | 1,080 | 1,080 | 1,060 | 1,060 | 79,000 | 5,300 |
| 1996-05-01 | 1,120 | 1,120 | 1,080 | 1,080 | 55,000 | 5,400 |
| 1996-04-30 | 1,120 | 1,140 | 1,120 | 1,130 | 39,000 | 5,650 |
| 1996-04-26 | 1,140 | 1,150 | 1,130 | 1,140 | 54,000 | 5,700 |
| 1996-04-25 | 1,110 | 1,150 | 1,110 | 1,140 | 159,000 | 5,700 |
| 1996-04-24 | 1,110 | 1,120 | 1,100 | 1,110 | 112,000 | 5,550 |
| 1996-04-23 | 1,110 | 1,110 | 1,090 | 1,090 | 520,000 | 5,450 |
| 1996-04-22 | 1,090 | 1,100 | 1,080 | 1,100 | 125,000 | 5,500 |
| 1996-04-19 | 1,090 | 1,090 | 1,080 | 1,090 | 203,000 | 5,450 |
| 1996-04-18 | 1,090 | 1,100 | 1,080 | 1,100 | 174,000 | 5,500 |
| 1996-04-17 | 1,100 | 1,120 | 1,100 | 1,100 | 111,000 | 5,500 |
| 1996-04-16 | 1,080 | 1,090 | 1,070 | 1,080 | 240,000 | 5,400 |
| 1996-04-15 | 1,100 | 1,120 | 1,080 | 1,090 | 183,000 | 5,450 |
| 1996-04-12 | 1,090 | 1,090 | 1,080 | 1,090 | 129,000 | 5,450 |
| 1996-04-11 | 1,090 | 1,090 | 1,070 | 1,090 | 72,000 | 5,450 |
| 1996-04-10 | 1,090 | 1,090 | 1,080 | 1,080 | 139,000 | 5,400 |
| 1996-04-09 | 1,080 | 1,100 | 1,070 | 1,100 | 100,000 | 5,500 |
| 1996-04-08 | 1,090 | 1,090 | 1,080 | 1,090 | 65,000 | 5,450 |
| 1996-04-05 | 1,090 | 1,090 | 1,080 | 1,080 | 63,000 | 5,400 |
| 1996-04-04 | 1,070 | 1,080 | 1,070 | 1,070 | 62,000 | 5,350 |
| 1996-04-03 | 1,090 | 1,090 | 1,070 | 1,070 | 49,000 | 5,350 |
| 1996-04-02 | 1,070 | 1,070 | 1,050 | 1,050 | 58,000 | 5,250 |
| 1996-04-01 | 1,060 | 1,080 | 1,050 | 1,060 | 100,000 | 5,300 |
| 1996-03-29 | 1,050 | 1,080 | 1,040 | 1,060 | 104,000 | 5,300 |
| 1996-03-28 | 1,010 | 1,050 | 1,010 | 1,040 | 50,000 | 5,200 |
| 1996-03-27 | 1,040 | 1,050 | 1,010 | 1,010 | 146,000 | 5,050 |
| 1996-03-26 | 1,020 | 1,090 | 1,010 | 1,030 | 94,000 | 5,150 |
| 1996-03-25 | 980 | 1,010 | 980 | 1,010 | 40,000 | 5,050 |
| 1996-03-22 | 975 | 975 | 970 | 970 | 56,000 | 4,850 |
| 1996-03-21 | 970 | 975 | 964 | 975 | 108,000 | 4,875 |
| 1996-03-19 | 965 | 980 | 963 | 963 | 142,000 | 4,815 |
| 1996-03-18 | 955 | 965 | 952 | 960 | 78,000 | 4,800 |
| 1996-03-15 | 950 | 966 | 950 | 965 | 100,000 | 4,825 |
| 1996-03-14 | 965 | 974 | 950 | 961 | 56,000 | 4,805 |
| 1996-03-13 | 959 | 978 | 959 | 974 | 128,000 | 4,870 |
| 1996-03-12 | 939 | 940 | 935 | 940 | 122,000 | 4,700 |
| 1996-03-11 | 941 | 941 | 926 | 940 | 26,000 | 4,700 |
| 1996-03-08 | 915 | 944 | 915 | 944 | 497,000 | 4,720 |
| 1996-03-07 | 939 | 945 | 931 | 945 | 83,000 | 4,725 |
| 1996-03-06 | 950 | 950 | 945 | 949 | 115,000 | 4,745 |
| 1996-03-05 | 961 | 965 | 955 | 955 | 110,000 | 4,775 |
| 1996-03-04 | 968 | 968 | 960 | 961 | 43,000 | 4,805 |
| 1996-03-01 | 980 | 980 | 963 | 963 | 164,000 | 4,815 |
| 1996-02-29 | 985 | 986 | 970 | 980 | 148,000 | 4,900 |
| 1996-02-28 | 980 | 985 | 970 | 970 | 64,000 | 4,850 |
| 1996-02-27 | 1,010 | 1,010 | 980 | 980 | 40,000 | 4,900 |
| 1996-02-26 | 1,020 | 1,020 | 1,000 | 1,000 | 59,000 | 5,000 |
| 1996-02-23 | 1,020 | 1,030 | 1,020 | 1,030 | 160,000 | 5,150 |
| 1996-02-22 | 1,040 | 1,040 | 1,020 | 1,020 | 34,000 | 5,100 |
| 1996-02-21 | 1,040 | 1,050 | 1,040 | 1,050 | 136,000 | 5,250 |
| 1996-02-20 | 1,050 | 1,050 | 1,020 | 1,050 | 29,000 | 5,250 |
| 1996-02-19 | 1,050 | 1,060 | 1,040 | 1,060 | 87,000 | 5,300 |
| 1996-02-16 | 1,020 | 1,050 | 1,000 | 1,050 | 155,000 | 5,250 |
| 1996-02-15 | 1,050 | 1,060 | 1,040 | 1,040 | 127,000 | 5,200 |
| 1996-02-14 | 1,030 | 1,070 | 1,030 | 1,060 | 225,000 | 5,300 |
| 1996-02-13 | 1,010 | 1,050 | 1,010 | 1,030 | 163,000 | 5,150 |
| 1996-02-09 | 990 | 1,010 | 990 | 1,010 | 100,000 | 5,050 |
| 1996-02-08 | 1,010 | 1,040 | 1,010 | 1,010 | 74,000 | 5,050 |
| 1996-02-07 | 988 | 1,010 | 988 | 1,010 | 266,000 | 5,050 |
| 1996-02-06 | 990 | 994 | 988 | 988 | 49,000 | 4,940 |
| 1996-02-05 | 998 | 998 | 995 | 995 | 100,000 | 4,975 |
| 1996-02-02 | 995 | 1,010 | 995 | 998 | 146,000 | 4,990 |
| 1996-02-01 | 984 | 994 | 984 | 990 | 90,000 | 4,950 |
| 1996-01-31 | 979 | 988 | 975 | 984 | 69,000 | 4,920 |
| 1996-01-30 | 974 | 980 | 973 | 977 | 15,000 | 4,885 |
| 1996-01-29 | 988 | 988 | 975 | 977 | 23,000 | 4,885 |
| 1996-01-26 | 967 | 975 | 962 | 975 | 99,000 | 4,875 |
| 1996-01-25 | 960 | 969 | 959 | 968 | 39,000 | 4,840 |
| 1996-01-24 | 959 | 970 | 959 | 960 | 194,000 | 4,800 |
| 1996-01-23 | 969 | 989 | 960 | 960 | 82,000 | 4,800 |
| 1996-01-22 | 984 | 984 | 970 | 970 | 44,000 | 4,850 |
| 1996-01-19 | 979 | 980 | 977 | 980 | 34,000 | 4,900 |
| 1996-01-18 | 981 | 985 | 970 | 979 | 68,000 | 4,895 |
| 1996-01-17 | 987 | 989 | 980 | 980 | 39,000 | 4,900 |
| 1996-01-16 | 965 | 988 | 965 | 987 | 210,000 | 4,935 |
| 1996-01-12 | 990 | 995 | 975 | 975 | 199,000 | 4,875 |
| 1996-01-11 | 980 | 990 | 980 | 990 | 25,000 | 4,950 |
| 1996-01-10 | 975 | 989 | 975 | 987 | 85,000 | 4,935 |
| 1996-01-09 | 970 | 989 | 970 | 989 | 79,000 | 4,945 |
| 1996-01-08 | 960 | 967 | 960 | 967 | 51,000 | 4,835 |
| 1996-01-05 | 971 | 973 | 960 | 970 | 106,000 | 4,850 |
| 1996-01-04 | 970 | 970 | 965 | 970 | 80,000 | 4,850 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1株
