9991 ジェコス(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 | 1,100 | 1,100 | 1,080 | 1,080 | 7,600 | 981.82 |
| 1996-12-27 | 1,110 | 1,120 | 1,100 | 1,110 | 1,600 | 1,009.09 |
| 1996-12-26 | 1,160 | 1,160 | 1,090 | 1,100 | 11,800 | 1,000 |
| 1996-12-25 | 1,160 | 1,160 | 1,150 | 1,150 | 25,900 | 1,045.45 |
| 1996-12-24 | 1,060 | 1,070 | 1,040 | 1,040 | 24,300 | 945.46 |
| 1996-12-20 | 1,060 | 1,070 | 1,050 | 1,070 | 6,900 | 972.73 |
| 1996-12-19 | 1,090 | 1,090 | 1,060 | 1,060 | 13,800 | 963.64 |
| 1996-12-18 | 1,090 | 1,090 | 1,080 | 1,080 | 7,500 | 981.82 |
| 1996-12-17 | 1,090 | 1,090 | 1,090 | 1,090 | 10,700 | 990.91 |
| 1996-12-16 | 1,100 | 1,100 | 1,090 | 1,090 | 17,100 | 990.91 |
| 1996-12-13 | 1,060 | 1,100 | 1,060 | 1,100 | 28,700 | 1,000 |
| 1996-12-12 | 1,110 | 1,110 | 1,100 | 1,100 | 3,600 | 1,000 |
| 1996-12-11 | 1,130 | 1,130 | 1,110 | 1,110 | 2,200 | 1,009.09 |
| 1996-12-10 | 1,140 | 1,150 | 1,120 | 1,150 | 40,800 | 1,045.45 |
| 1996-12-09 | 1,130 | 1,140 | 1,130 | 1,130 | 31,800 | 1,027.27 |
| 1996-12-06 | 1,130 | 1,140 | 1,120 | 1,130 | 64,100 | 1,027.27 |
| 1996-12-05 | 1,130 | 1,140 | 1,100 | 1,120 | 34,300 | 1,018.18 |
| 1996-12-04 | 1,130 | 1,150 | 1,130 | 1,130 | 38,100 | 1,027.27 |
| 1996-12-03 | 1,130 | 1,130 | 1,100 | 1,110 | 4,500 | 1,009.09 |
| 1996-12-02 | 1,110 | 1,160 | 1,110 | 1,150 | 8,900 | 1,045.45 |
| 1996-11-29 | 1,140 | 1,150 | 1,140 | 1,150 | 6,400 | 1,045.45 |
| 1996-11-28 | 1,150 | 1,170 | 1,140 | 1,140 | 20,700 | 1,036.36 |
| 1996-11-27 | 1,210 | 1,210 | 1,130 | 1,130 | 24,800 | 1,027.27 |
| 1996-11-26 | 1,290 | 1,290 | 1,220 | 1,220 | 23,000 | 1,109.09 |
| 1996-11-25 | 1,260 | 1,270 | 1,250 | 1,270 | 14,700 | 1,154.55 |
| 1996-11-22 | 1,260 | 1,270 | 1,240 | 1,260 | 27,800 | 1,145.45 |
| 1996-11-21 | 1,340 | 1,340 | 1,260 | 1,260 | 10,600 | 1,145.45 |
| 1996-11-20 | 1,320 | 1,340 | 1,320 | 1,340 | 2,900 | 1,218.18 |
| 1996-11-19 | 1,330 | 1,330 | 1,320 | 1,330 | 11,700 | 1,209.09 |
| 1996-11-18 | 1,330 | 1,330 | 1,330 | 1,330 | 600 | 1,209.09 |
| 1996-11-15 | 1,350 | 1,350 | 1,330 | 1,330 | 4,000 | 1,209.09 |
| 1996-11-13 | 1,350 | 1,370 | 1,350 | 1,370 | 5,100 | 1,245.45 |
| 1996-11-12 | 1,350 | 1,360 | 1,350 | 1,350 | 9,000 | 1,227.27 |
| 1996-11-11 | 1,360 | 1,380 | 1,350 | 1,350 | 57,500 | 1,227.27 |
| 1996-11-08 | 1,330 | 1,370 | 1,330 | 1,360 | 20,900 | 1,236.36 |
| 1996-11-07 | 1,370 | 1,370 | 1,330 | 1,330 | 4,000 | 1,209.09 |
| 1996-11-06 | 1,330 | 1,370 | 1,330 | 1,360 | 2,500 | 1,236.36 |
| 1996-11-05 | 1,350 | 1,350 | 1,330 | 1,330 | 3,200 | 1,209.09 |
| 1996-11-01 | 1,340 | 1,340 | 1,330 | 1,330 | 3,800 | 1,209.09 |
| 1996-10-31 | 1,330 | 1,330 | 1,330 | 1,330 | 2,900 | 1,209.09 |
| 1996-10-30 | 1,330 | 1,330 | 1,330 | 1,330 | 8,900 | 1,209.09 |
| 1996-10-29 | 1,360 | 1,370 | 1,330 | 1,330 | 4,100 | 1,209.09 |
| 1996-10-28 | 1,390 | 1,390 | 1,360 | 1,380 | 19,400 | 1,254.55 |
| 1996-10-25 | 1,370 | 1,390 | 1,330 | 1,350 | 50,600 | 1,227.27 |
| 1996-10-24 | 1,330 | 1,360 | 1,330 | 1,360 | 21,100 | 1,236.36 |
| 1996-10-23 | 1,330 | 1,340 | 1,300 | 1,340 | 31,700 | 1,218.18 |
| 1996-10-22 | 1,370 | 1,370 | 1,340 | 1,350 | 10,600 | 1,227.27 |
| 1996-10-21 | 1,350 | 1,370 | 1,350 | 1,370 | 7,500 | 1,245.45 |
| 1996-10-18 | 1,380 | 1,380 | 1,350 | 1,350 | 16,600 | 1,227.27 |
| 1996-10-17 | 1,370 | 1,380 | 1,360 | 1,380 | 15,000 | 1,254.55 |
| 1996-10-16 | 1,390 | 1,390 | 1,340 | 1,370 | 64,700 | 1,245.45 |
| 1996-10-15 | 1,380 | 1,410 | 1,370 | 1,390 | 126,100 | 1,263.64 |
| 1996-10-14 | 1,330 | 1,370 | 1,330 | 1,370 | 38,800 | 1,245.45 |
| 1996-10-11 | 1,320 | 1,360 | 1,320 | 1,330 | 54,900 | 1,209.09 |
| 1996-10-09 | 1,300 | 1,320 | 1,290 | 1,310 | 17,500 | 1,190.91 |
| 1996-10-08 | 1,270 | 1,300 | 1,270 | 1,300 | 62,900 | 1,181.82 |
| 1996-10-07 | 1,280 | 1,280 | 1,250 | 1,270 | 18,500 | 1,154.55 |
| 1996-10-04 | 1,270 | 1,280 | 1,250 | 1,280 | 3,200 | 1,163.64 |
| 1996-10-03 | 1,300 | 1,300 | 1,280 | 1,280 | 22,900 | 1,163.64 |
| 1996-10-02 | 1,280 | 1,300 | 1,280 | 1,300 | 6,500 | 1,181.82 |
| 1996-10-01 | 1,300 | 1,310 | 1,270 | 1,270 | 5,500 | 1,154.55 |
| 1996-09-30 | 1,320 | 1,330 | 1,300 | 1,300 | 26,100 | 1,181.82 |
| 1996-09-27 | 1,330 | 1,340 | 1,320 | 1,340 | 7,300 | 1,218.18 |
| 1996-09-26 | 1,270 | 1,350 | 1,250 | 1,330 | 28,100 | 1,209.09 |
| 1996-09-25 | 1,250 | 1,250 | 1,200 | 1,230 | 18,100 | 1,118.18 |
| 1996-09-24 | 1,290 | 1,300 | 1,250 | 1,250 | 14,500 | 1,136.36 |
| 1996-09-20 | 1,300 | 1,300 | 1,290 | 1,300 | 7,100 | 1,181.82 |
| 1996-09-19 | 1,330 | 1,330 | 1,300 | 1,300 | 22,900 | 1,181.82 |
| 1996-09-18 | 1,330 | 1,330 | 1,320 | 1,320 | 93,700 | 1,200 |
| 1996-09-17 | 1,330 | 1,340 | 1,300 | 1,330 | 19,000 | 1,209.09 |
| 1996-09-13 | 1,330 | 1,330 | 1,300 | 1,310 | 15,400 | 1,190.91 |
| 1996-09-12 | 1,310 | 1,310 | 1,300 | 1,300 | 200 | 1,181.82 |
| 1996-09-11 | 1,340 | 1,340 | 1,330 | 1,330 | 2,300 | 1,209.09 |
| 1996-09-10 | 1,350 | 1,360 | 1,330 | 1,340 | 7,300 | 1,218.18 |
| 1996-09-09 | 1,350 | 1,360 | 1,340 | 1,340 | 1,900 | 1,218.18 |
| 1996-09-06 | 1,380 | 1,380 | 1,340 | 1,340 | 10,300 | 1,218.18 |
| 1996-09-05 | 1,360 | 1,400 | 1,360 | 1,400 | 14,900 | 1,272.73 |
| 1996-09-04 | 1,340 | 1,340 | 1,340 | 1,340 | 3,900 | 1,218.18 |
| 1996-09-03 | 1,360 | 1,360 | 1,340 | 1,340 | 8,300 | 1,218.18 |
| 1996-09-02 | 1,380 | 1,400 | 1,350 | 1,370 | 41,700 | 1,245.45 |
| 1996-08-30 | 1,360 | 1,390 | 1,360 | 1,390 | 95,400 | 1,263.64 |
| 1996-08-29 | 1,390 | 1,400 | 1,390 | 1,390 | 22,700 | 1,263.64 |
| 1996-08-28 | 1,390 | 1,390 | 1,350 | 1,350 | 3,200 | 1,227.27 |
| 1996-08-27 | 1,390 | 1,400 | 1,390 | 1,390 | 36,800 | 1,263.64 |
| 1996-08-26 | 1,390 | 1,390 | 1,350 | 1,390 | 39,200 | 1,263.64 |
| 1996-08-23 | 1,380 | 1,380 | 1,350 | 1,360 | 10,800 | 1,236.36 |
| 1996-08-22 | 1,350 | 1,390 | 1,350 | 1,350 | 26,400 | 1,227.27 |
| 1996-08-21 | 1,360 | 1,390 | 1,360 | 1,360 | 14,900 | 1,236.36 |
| 1996-08-20 | 1,360 | 1,380 | 1,360 | 1,360 | 12,600 | 1,236.36 |
| 1996-08-19 | 1,390 | 1,390 | 1,360 | 1,360 | 4,000 | 1,236.36 |
| 1996-08-16 | 1,360 | 1,370 | 1,360 | 1,360 | 7,100 | 1,236.36 |
| 1996-08-15 | 1,370 | 1,370 | 1,370 | 1,370 | 2,700 | 1,245.45 |
| 1996-08-14 | 1,370 | 1,390 | 1,350 | 1,350 | 27,400 | 1,227.27 |
| 1996-08-13 | 1,380 | 1,380 | 1,370 | 1,370 | 38,300 | 1,245.45 |
| 1996-08-12 | 1,400 | 1,400 | 1,380 | 1,380 | 41,000 | 1,254.55 |
| 1996-08-09 | 1,400 | 1,400 | 1,380 | 1,390 | 8,900 | 1,263.64 |
| 1996-08-08 | 1,380 | 1,400 | 1,380 | 1,400 | 24,100 | 1,272.73 |
| 1996-08-07 | 1,390 | 1,400 | 1,390 | 1,400 | 26,300 | 1,272.73 |
| 1996-08-06 | 1,390 | 1,410 | 1,380 | 1,410 | 35,300 | 1,281.82 |
| 1996-08-05 | 1,390 | 1,410 | 1,390 | 1,390 | 54,400 | 1,263.64 |
| 1996-08-02 | 1,350 | 1,390 | 1,340 | 1,380 | 88,300 | 1,254.55 |
| 1996-08-01 | 1,340 | 1,350 | 1,330 | 1,350 | 34,100 | 1,227.27 |
| 1996-07-31 | 1,330 | 1,340 | 1,330 | 1,330 | 6,400 | 1,209.09 |
| 1996-07-30 | 1,350 | 1,350 | 1,330 | 1,340 | 600 | 1,218.18 |
| 1996-07-29 | 1,340 | 1,350 | 1,330 | 1,330 | 9,300 | 1,209.09 |
| 1996-07-26 | 1,350 | 1,350 | 1,300 | 1,340 | 66,600 | 1,218.18 |
| 1996-07-25 | 1,370 | 1,370 | 1,330 | 1,340 | 13,900 | 1,218.18 |
| 1996-07-24 | 1,350 | 1,370 | 1,350 | 1,350 | 28,100 | 1,227.27 |
| 1996-07-23 | 1,370 | 1,370 | 1,350 | 1,350 | 7,000 | 1,227.27 |
| 1996-07-22 | 1,360 | 1,370 | 1,350 | 1,370 | 3,100 | 1,245.45 |
| 1996-07-19 | 1,340 | 1,360 | 1,340 | 1,360 | 6,000 | 1,236.36 |
| 1996-07-18 | 1,350 | 1,360 | 1,340 | 1,340 | 22,000 | 1,218.18 |
| 1996-07-17 | 1,350 | 1,350 | 1,340 | 1,350 | 15,300 | 1,227.27 |
| 1996-07-16 | 1,360 | 1,360 | 1,340 | 1,340 | 15,400 | 1,218.18 |
| 1996-07-15 | 1,380 | 1,380 | 1,350 | 1,380 | 7,400 | 1,254.55 |
| 1996-07-12 | 1,400 | 1,400 | 1,380 | 1,380 | 7,300 | 1,254.55 |
| 1996-07-11 | 1,380 | 1,400 | 1,380 | 1,390 | 15,600 | 1,263.64 |
| 1996-07-10 | 1,360 | 1,440 | 1,350 | 1,420 | 133,400 | 1,290.91 |
| 1996-07-09 | 1,370 | 1,370 | 1,350 | 1,350 | 24,300 | 1,227.27 |
| 1996-07-08 | 1,340 | 1,350 | 1,330 | 1,350 | 36,500 | 1,227.27 |
| 1996-07-05 | 1,330 | 1,360 | 1,330 | 1,350 | 25,800 | 1,227.27 |
| 1996-07-04 | 1,330 | 1,350 | 1,320 | 1,330 | 44,500 | 1,209.09 |
| 1996-07-03 | 1,320 | 1,340 | 1,310 | 1,320 | 27,400 | 1,200 |
| 1996-07-02 | 1,340 | 1,340 | 1,310 | 1,310 | 39,900 | 1,190.91 |
| 1996-07-01 | 1,280 | 1,320 | 1,280 | 1,320 | 4,200 | 1,200 |
| 1996-06-28 | 1,300 | 1,320 | 1,300 | 1,300 | 31,400 | 1,181.82 |
| 1996-06-27 | 1,310 | 1,330 | 1,300 | 1,300 | 31,100 | 1,181.82 |
| 1996-06-26 | 1,310 | 1,320 | 1,300 | 1,320 | 30,300 | 1,200 |
| 1996-06-25 | 1,320 | 1,320 | 1,270 | 1,270 | 20,900 | 1,154.55 |
| 1996-06-24 | 1,310 | 1,320 | 1,300 | 1,300 | 13,100 | 1,181.82 |
| 1996-06-21 | 1,270 | 1,300 | 1,270 | 1,300 | 12,000 | 1,181.82 |
| 1996-06-20 | 1,280 | 1,280 | 1,270 | 1,270 | 11,200 | 1,154.55 |
| 1996-06-19 | 1,290 | 1,300 | 1,280 | 1,280 | 14,900 | 1,163.64 |
| 1996-06-18 | 1,290 | 1,300 | 1,290 | 1,290 | 8,200 | 1,172.73 |
| 1996-06-17 | 1,300 | 1,300 | 1,290 | 1,290 | 11,200 | 1,172.73 |
| 1996-06-14 | 1,280 | 1,300 | 1,280 | 1,300 | 46,100 | 1,181.82 |
| 1996-06-13 | 1,260 | 1,270 | 1,260 | 1,270 | 7,200 | 1,154.55 |
| 1996-06-12 | 1,260 | 1,260 | 1,250 | 1,250 | 11,200 | 1,136.36 |
| 1996-06-11 | 1,260 | 1,260 | 1,260 | 1,260 | 8,100 | 1,145.45 |
| 1996-06-10 | 1,290 | 1,290 | 1,260 | 1,260 | 17,900 | 1,145.45 |
| 1996-06-07 | 1,270 | 1,290 | 1,260 | 1,290 | 3,800 | 1,172.73 |
| 1996-06-06 | 1,280 | 1,290 | 1,280 | 1,290 | 9,700 | 1,172.73 |
| 1996-06-05 | 1,280 | 1,290 | 1,280 | 1,280 | 2,700 | 1,163.64 |
| 1996-06-04 | 1,280 | 1,300 | 1,280 | 1,290 | 11,300 | 1,172.73 |
| 1996-06-03 | 1,280 | 1,290 | 1,280 | 1,280 | 4,500 | 1,163.64 |
| 1996-05-31 | 1,280 | 1,290 | 1,280 | 1,280 | 5,400 | 1,163.64 |
| 1996-05-30 | 1,280 | 1,290 | 1,280 | 1,290 | 2,900 | 1,172.73 |
| 1996-05-29 | 1,280 | 1,290 | 1,280 | 1,280 | 6,700 | 1,163.64 |
| 1996-05-28 | 1,280 | 1,290 | 1,280 | 1,280 | 7,900 | 1,163.64 |
| 1996-05-27 | 1,320 | 1,320 | 1,280 | 1,290 | 22,000 | 1,172.73 |
| 1996-05-24 | 1,260 | 1,300 | 1,260 | 1,300 | 19,400 | 1,181.82 |
| 1996-05-23 | 1,250 | 1,270 | 1,250 | 1,270 | 14,000 | 1,154.55 |
| 1996-05-22 | 1,250 | 1,270 | 1,250 | 1,260 | 17,600 | 1,145.45 |
| 1996-05-21 | 1,280 | 1,280 | 1,250 | 1,250 | 10,100 | 1,136.36 |
| 1996-05-20 | 1,300 | 1,300 | 1,280 | 1,280 | 9,700 | 1,163.64 |
| 1996-05-17 | 1,290 | 1,300 | 1,280 | 1,280 | 6,300 | 1,163.64 |
| 1996-05-16 | 1,300 | 1,300 | 1,290 | 1,300 | 39,700 | 1,181.82 |
| 1996-05-15 | 1,290 | 1,300 | 1,290 | 1,300 | 31,300 | 1,181.82 |
| 1996-05-14 | 1,290 | 1,300 | 1,290 | 1,290 | 14,200 | 1,172.73 |
| 1996-05-13 | 1,280 | 1,300 | 1,270 | 1,290 | 4,700 | 1,172.73 |
| 1996-05-10 | 1,270 | 1,290 | 1,270 | 1,270 | 11,900 | 1,154.55 |
| 1996-05-09 | 1,280 | 1,300 | 1,270 | 1,270 | 45,600 | 1,154.55 |
| 1996-05-08 | 1,300 | 1,300 | 1,270 | 1,280 | 12,600 | 1,163.64 |
| 1996-05-07 | 1,310 | 1,310 | 1,280 | 1,280 | 7,700 | 1,163.64 |
| 1996-05-02 | 1,320 | 1,320 | 1,270 | 1,290 | 45,500 | 1,172.73 |
| 1996-05-01 | 1,330 | 1,330 | 1,310 | 1,320 | 3,800 | 1,200 |
| 1996-04-30 | 1,330 | 1,330 | 1,300 | 1,300 | 1,700 | 1,181.82 |
| 1996-04-26 | 1,350 | 1,350 | 1,310 | 1,340 | 15,100 | 1,218.18 |
| 1996-04-25 | 1,350 | 1,350 | 1,300 | 1,300 | 9,100 | 1,181.82 |
| 1996-04-24 | 1,350 | 1,350 | 1,300 | 1,310 | 13,300 | 1,190.91 |
| 1996-04-23 | 1,350 | 1,360 | 1,340 | 1,350 | 72,600 | 1,227.27 |
| 1996-04-22 | 1,340 | 1,360 | 1,330 | 1,350 | 55,600 | 1,227.27 |
| 1996-04-19 | 1,330 | 1,330 | 1,280 | 1,330 | 90,500 | 1,209.09 |
| 1996-04-18 | 1,290 | 1,330 | 1,280 | 1,330 | 29,900 | 1,209.09 |
| 1996-04-17 | 1,260 | 1,280 | 1,250 | 1,270 | 34,600 | 1,154.55 |
| 1996-04-16 | 1,210 | 1,250 | 1,200 | 1,240 | 88,800 | 1,127.27 |
| 1996-04-15 | 1,210 | 1,220 | 1,200 | 1,210 | 11,300 | 1,100 |
| 1996-04-12 | 1,220 | 1,220 | 1,210 | 1,210 | 24,500 | 1,100 |
| 1996-04-11 | 1,200 | 1,220 | 1,190 | 1,220 | 8,400 | 1,109.09 |
| 1996-04-10 | 1,230 | 1,230 | 1,200 | 1,210 | 7,900 | 1,100 |
| 1996-04-09 | 1,220 | 1,230 | 1,220 | 1,230 | 7,500 | 1,118.18 |
| 1996-04-08 | 1,220 | 1,220 | 1,220 | 1,220 | 10,000 | 1,109.09 |
| 1996-04-05 | 1,220 | 1,230 | 1,210 | 1,220 | 55,100 | 1,109.09 |
| 1996-04-04 | 1,210 | 1,230 | 1,210 | 1,220 | 8,900 | 1,109.09 |
| 1996-04-03 | 1,190 | 1,210 | 1,190 | 1,210 | 12,700 | 1,100 |
| 1996-04-02 | 1,190 | 1,210 | 1,190 | 1,190 | 12,500 | 1,081.82 |
| 1996-04-01 | 1,210 | 1,210 | 1,190 | 1,190 | 8,900 | 1,081.82 |
| 1996-03-29 | 1,180 | 1,240 | 1,180 | 1,210 | 47,200 | 1,100 |
| 1996-03-28 | 1,230 | 1,250 | 1,200 | 1,200 | 73,500 | 1,090.91 |
| 1996-03-27 | 1,210 | 1,250 | 1,210 | 1,210 | 4,200 | 1,100 |
| 1996-03-26 | 1,280 | 1,280 | 1,210 | 1,210 | 18,900 | 1,100 |
| 1996-03-25 | 1,340 | 1,350 | 1,310 | 1,330 | 39,100 | 1,099.17 |
| 1996-03-22 | 1,300 | 1,350 | 1,280 | 1,300 | 9,800 | 1,074.38 |
| 1996-03-21 | 1,290 | 1,300 | 1,280 | 1,280 | 37,200 | 1,057.85 |
| 1996-03-19 | 1,300 | 1,300 | 1,290 | 1,290 | 7,700 | 1,066.12 |
| 1996-03-18 | 1,350 | 1,350 | 1,280 | 1,280 | 12,700 | 1,057.85 |
| 1996-03-15 | 1,280 | 1,300 | 1,270 | 1,280 | 17,100 | 1,057.85 |
| 1996-03-14 | 1,290 | 1,300 | 1,280 | 1,280 | 11,400 | 1,057.85 |
| 1996-03-13 | 1,290 | 1,310 | 1,290 | 1,290 | 4,000 | 1,066.12 |
| 1996-03-12 | 1,300 | 1,300 | 1,280 | 1,280 | 17,300 | 1,057.85 |
| 1996-03-11 | 1,310 | 1,310 | 1,290 | 1,290 | 8,800 | 1,066.12 |
| 1996-03-08 | 1,310 | 1,310 | 1,290 | 1,290 | 13,900 | 1,066.12 |
| 1996-03-07 | 1,310 | 1,310 | 1,290 | 1,310 | 9,800 | 1,082.64 |
| 1996-03-06 | 1,300 | 1,300 | 1,290 | 1,290 | 15,100 | 1,066.12 |
| 1996-03-05 | 1,310 | 1,310 | 1,300 | 1,300 | 11,300 | 1,074.38 |
| 1996-03-04 | 1,340 | 1,340 | 1,300 | 1,310 | 10,000 | 1,082.64 |
| 1996-03-01 | 1,330 | 1,350 | 1,320 | 1,340 | 32,600 | 1,107.44 |
| 1996-02-29 | 1,330 | 1,330 | 1,300 | 1,330 | 42,500 | 1,099.17 |
| 1996-02-28 | 1,360 | 1,370 | 1,350 | 1,350 | 15,300 | 1,115.70 |
| 1996-02-27 | 1,370 | 1,380 | 1,350 | 1,360 | 12,500 | 1,123.97 |
| 1996-02-26 | 1,410 | 1,410 | 1,380 | 1,390 | 30,800 | 1,148.76 |
| 1996-02-23 | 1,380 | 1,410 | 1,380 | 1,400 | 5,400 | 1,157.02 |
| 1996-02-22 | 1,400 | 1,400 | 1,380 | 1,380 | 3,300 | 1,140.50 |
| 1996-02-21 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,148.76 |
| 1996-02-20 | 1,390 | 1,400 | 1,380 | 1,400 | 20,400 | 1,157.02 |
| 1996-02-19 | 1,400 | 1,410 | 1,390 | 1,410 | 15,500 | 1,165.29 |
| 1996-02-16 | 1,400 | 1,420 | 1,400 | 1,400 | 2,000 | 1,157.02 |
| 1996-02-15 | 1,410 | 1,420 | 1,400 | 1,420 | 30,400 | 1,173.55 |
| 1996-02-14 | 1,420 | 1,420 | 1,400 | 1,410 | 32,700 | 1,165.29 |
| 1996-02-13 | 1,420 | 1,430 | 1,410 | 1,410 | 8,300 | 1,165.29 |
| 1996-02-09 | 1,410 | 1,420 | 1,400 | 1,410 | 12,100 | 1,165.29 |
| 1996-02-08 | 1,400 | 1,410 | 1,390 | 1,390 | 12,200 | 1,148.76 |
| 1996-02-07 | 1,390 | 1,410 | 1,390 | 1,400 | 9,000 | 1,157.02 |
| 1996-02-06 | 1,410 | 1,410 | 1,390 | 1,390 | 3,500 | 1,148.76 |
| 1996-02-05 | 1,420 | 1,420 | 1,410 | 1,410 | 2,700 | 1,165.29 |
| 1996-02-02 | 1,430 | 1,430 | 1,400 | 1,400 | 28,200 | 1,157.02 |
| 1996-02-01 | 1,430 | 1,430 | 1,410 | 1,410 | 19,200 | 1,165.29 |
| 1996-01-31 | 1,420 | 1,430 | 1,420 | 1,420 | 4,500 | 1,173.55 |
| 1996-01-30 | 1,430 | 1,430 | 1,410 | 1,420 | 3,500 | 1,173.55 |
| 1996-01-29 | 1,410 | 1,430 | 1,410 | 1,430 | 18,600 | 1,181.82 |
| 1996-01-26 | 1,480 | 1,480 | 1,420 | 1,430 | 105,500 | 1,181.82 |
| 1996-01-25 | 1,450 | 1,460 | 1,410 | 1,440 | 51,500 | 1,190.08 |
| 1996-01-24 | 1,420 | 1,430 | 1,400 | 1,410 | 33,000 | 1,165.29 |
| 1996-01-23 | 1,390 | 1,420 | 1,390 | 1,400 | 38,300 | 1,157.02 |
| 1996-01-22 | 1,390 | 1,390 | 1,380 | 1,390 | 4,100 | 1,148.76 |
| 1996-01-19 | 1,380 | 1,380 | 1,370 | 1,370 | 12,700 | 1,132.23 |
| 1996-01-18 | 1,400 | 1,400 | 1,320 | 1,340 | 64,600 | 1,107.44 |
| 1996-01-17 | 1,380 | 1,390 | 1,380 | 1,390 | 4,200 | 1,148.76 |
| 1996-01-16 | 1,380 | 1,380 | 1,370 | 1,370 | 5,200 | 1,132.23 |
| 1996-01-12 | 1,370 | 1,370 | 1,340 | 1,360 | 99,600 | 1,123.97 |
| 1996-01-11 | 1,380 | 1,380 | 1,360 | 1,370 | 6,700 | 1,132.23 |
| 1996-01-10 | 1,380 | 1,390 | 1,370 | 1,390 | 6,900 | 1,148.76 |
| 1996-01-09 | 1,340 | 1,370 | 1,340 | 1,370 | 9,700 | 1,132.23 |
| 1996-01-08 | 1,400 | 1,400 | 1,350 | 1,350 | 19,000 | 1,115.70 |
| 1996-01-05 | 1,340 | 1,400 | 1,340 | 1,400 | 34,400 | 1,157.02 |
| 1996-01-04 | 1,330 | 1,330 | 1,330 | 1,330 | 2,900 | 1,099.17 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
