1847 (株)イチケン 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 | 575 | 576 | 575 | 576 | 7,000 | 2,880 |
| 1996-12-27 | 575 | 575 | 575 | 575 | 14,000 | 2,875 |
| 1996-12-26 | 585 | 600 | 575 | 575 | 17,000 | 2,875 |
| 1996-12-25 | 580 | 580 | 562 | 565 | 11,000 | 2,825 |
| 1996-12-24 | 580 | 581 | 576 | 580 | 31,000 | 2,900 |
| 1996-12-20 | 625 | 625 | 580 | 590 | 31,000 | 2,950 |
| 1996-12-19 | 620 | 635 | 620 | 625 | 25,000 | 3,125 |
| 1996-12-18 | 626 | 636 | 626 | 630 | 49,000 | 3,150 |
| 1996-12-17 | 625 | 626 | 620 | 626 | 13,000 | 3,130 |
| 1996-12-16 | 640 | 640 | 626 | 629 | 6,000 | 3,145 |
| 1996-12-13 | 642 | 643 | 632 | 643 | 47,000 | 3,215 |
| 1996-12-12 | 651 | 653 | 650 | 653 | 20,000 | 3,265 |
| 1996-12-11 | 660 | 665 | 652 | 655 | 12,000 | 3,275 |
| 1996-12-10 | 674 | 674 | 665 | 665 | 53,000 | 3,325 |
| 1996-12-09 | 670 | 680 | 670 | 674 | 46,000 | 3,370 |
| 1996-12-06 | 683 | 683 | 676 | 676 | 53,000 | 3,380 |
| 1996-12-05 | 670 | 680 | 670 | 673 | 18,000 | 3,365 |
| 1996-12-04 | 685 | 685 | 675 | 675 | 13,000 | 3,375 |
| 1996-12-03 | 683 | 687 | 683 | 687 | 20,000 | 3,435 |
| 1996-12-02 | 682 | 683 | 680 | 682 | 15,000 | 3,410 |
| 1996-11-29 | 711 | 711 | 674 | 678 | 57,000 | 3,390 |
| 1996-11-28 | 721 | 721 | 715 | 721 | 6,000 | 3,605 |
| 1996-11-27 | 730 | 730 | 715 | 723 | 53,000 | 3,615 |
| 1996-11-26 | 735 | 736 | 730 | 730 | 53,000 | 3,650 |
| 1996-11-25 | 736 | 737 | 734 | 735 | 15,000 | 3,675 |
| 1996-11-22 | 700 | 735 | 700 | 735 | 14,000 | 3,675 |
| 1996-11-21 | 700 | 700 | 692 | 694 | 52,000 | 3,470 |
| 1996-11-20 | 735 | 735 | 730 | 730 | 11,000 | 3,650 |
| 1996-11-19 | 750 | 750 | 735 | 735 | 48,000 | 3,675 |
| 1996-11-18 | 750 | 755 | 750 | 750 | 16,000 | 3,750 |
| 1996-11-15 | 760 | 760 | 760 | 760 | 24,000 | 3,800 |
| 1996-11-14 | 760 | 760 | 760 | 760 | 5,000 | 3,800 |
| 1996-11-13 | 742 | 760 | 740 | 758 | 26,000 | 3,790 |
| 1996-11-12 | 750 | 750 | 750 | 750 | 16,000 | 3,750 |
| 1996-11-11 | 750 | 755 | 750 | 750 | 74,000 | 3,750 |
| 1996-11-08 | 750 | 750 | 742 | 746 | 20,000 | 3,730 |
| 1996-11-07 | 750 | 750 | 747 | 750 | 110,000 | 3,750 |
| 1996-11-06 | 750 | 755 | 738 | 750 | 338,000 | 3,750 |
| 1996-11-05 | 739 | 760 | 735 | 758 | 59,000 | 3,790 |
| 1996-11-01 | 775 | 775 | 769 | 769 | 75,000 | 3,845 |
| 1996-10-31 | 770 | 775 | 769 | 775 | 45,000 | 3,875 |
| 1996-10-30 | 780 | 780 | 770 | 770 | 41,000 | 3,850 |
| 1996-10-29 | 801 | 801 | 798 | 798 | 20,000 | 3,990 |
| 1996-10-28 | 801 | 801 | 801 | 801 | 7,000 | 4,005 |
| 1996-10-25 | 806 | 807 | 801 | 801 | 50,000 | 4,005 |
| 1996-10-24 | 808 | 808 | 806 | 806 | 9,000 | 4,030 |
| 1996-10-23 | 805 | 810 | 801 | 805 | 28,000 | 4,025 |
| 1996-10-22 | 830 | 830 | 811 | 811 | 12,000 | 4,055 |
| 1996-10-21 | 835 | 850 | 830 | 830 | 30,000 | 4,150 |
| 1996-10-18 | 835 | 835 | 830 | 831 | 24,000 | 4,155 |
| 1996-10-17 | 820 | 830 | 815 | 830 | 8,000 | 4,150 |
| 1996-10-16 | 811 | 820 | 811 | 815 | 17,000 | 4,075 |
| 1996-10-15 | 810 | 815 | 810 | 810 | 14,000 | 4,050 |
| 1996-10-14 | 800 | 805 | 800 | 800 | 28,000 | 4,000 |
| 1996-10-11 | 820 | 820 | 820 | 820 | 8,000 | 4,100 |
| 1996-10-09 | 850 | 850 | 840 | 850 | 5,000 | 4,250 |
| 1996-10-08 | 860 | 865 | 851 | 851 | 10,000 | 4,255 |
| 1996-10-07 | 870 | 870 | 860 | 860 | 69,000 | 4,300 |
| 1996-10-04 | 880 | 881 | 870 | 870 | 28,000 | 4,350 |
| 1996-10-03 | 870 | 880 | 870 | 880 | 13,000 | 4,400 |
| 1996-10-02 | 893 | 893 | 870 | 870 | 9,000 | 4,350 |
| 1996-10-01 | 900 | 900 | 893 | 893 | 21,000 | 4,465 |
| 1996-09-30 | 900 | 902 | 899 | 899 | 32,000 | 4,495 |
| 1996-09-27 | 866 | 890 | 866 | 890 | 24,000 | 4,450 |
| 1996-09-26 | 850 | 865 | 850 | 865 | 29,000 | 4,325 |
| 1996-09-25 | 851 | 859 | 850 | 850 | 50,000 | 4,250 |
| 1996-09-24 | 864 | 864 | 856 | 857 | 79,000 | 4,285 |
| 1996-09-20 | 890 | 890 | 874 | 874 | 21,000 | 4,370 |
| 1996-09-19 | 905 | 905 | 899 | 899 | 12,000 | 4,495 |
| 1996-09-18 | 910 | 915 | 908 | 910 | 29,000 | 4,550 |
| 1996-09-17 | 900 | 910 | 900 | 910 | 9,000 | 4,550 |
| 1996-09-13 | 881 | 884 | 881 | 883 | 14,000 | 4,415 |
| 1996-09-12 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1996-09-11 | 914 | 914 | 900 | 900 | 4,000 | 4,500 |
| 1996-09-10 | 915 | 915 | 914 | 914 | 5,000 | 4,570 |
| 1996-09-09 | 920 | 920 | 900 | 900 | 18,000 | 4,500 |
| 1996-09-06 | 914 | 920 | 910 | 920 | 9,000 | 4,600 |
| 1996-09-05 | 909 | 915 | 905 | 915 | 30,000 | 4,575 |
| 1996-09-04 | 903 | 913 | 902 | 910 | 16,000 | 4,550 |
| 1996-09-03 | 919 | 919 | 902 | 915 | 7,000 | 4,575 |
| 1996-09-02 | 901 | 920 | 901 | 920 | 6,000 | 4,600 |
| 1996-08-30 | 901 | 921 | 901 | 911 | 37,000 | 4,555 |
| 1996-08-29 | 901 | 910 | 901 | 910 | 9,000 | 4,550 |
| 1996-08-28 | 907 | 910 | 901 | 901 | 21,000 | 4,505 |
| 1996-08-27 | 912 | 912 | 909 | 909 | 3,000 | 4,545 |
| 1996-08-26 | 922 | 922 | 915 | 922 | 46,000 | 4,610 |
| 1996-08-23 | 917 | 917 | 908 | 917 | 200,000 | 4,585 |
| 1996-08-22 | 905 | 909 | 905 | 906 | 19,000 | 4,530 |
| 1996-08-21 | 901 | 910 | 901 | 910 | 76,000 | 4,550 |
| 1996-08-20 | 909 | 909 | 908 | 908 | 19,000 | 4,540 |
| 1996-08-19 | 910 | 912 | 901 | 905 | 21,000 | 4,525 |
| 1996-08-16 | 909 | 914 | 909 | 913 | 32,000 | 4,565 |
| 1996-08-15 | 905 | 906 | 905 | 905 | 12,000 | 4,525 |
| 1996-08-14 | 901 | 910 | 901 | 910 | 17,000 | 4,550 |
| 1996-08-13 | 901 | 914 | 901 | 910 | 21,000 | 4,550 |
| 1996-08-12 | 930 | 930 | 901 | 901 | 6,000 | 4,505 |
| 1996-08-09 | 930 | 940 | 920 | 935 | 27,000 | 4,675 |
| 1996-08-08 | 958 | 958 | 928 | 930 | 78,000 | 4,650 |
| 1996-08-07 | 974 | 974 | 955 | 965 | 21,000 | 4,825 |
| 1996-08-06 | 969 | 970 | 960 | 970 | 24,000 | 4,850 |
| 1996-08-05 | 975 | 979 | 960 | 975 | 14,000 | 4,875 |
| 1996-08-02 | 980 | 990 | 960 | 960 | 48,000 | 4,800 |
| 1996-08-01 | 994 | 1,000 | 990 | 990 | 24,000 | 4,950 |
| 1996-07-31 | 1,000 | 1,000 | 991 | 995 | 82,000 | 4,975 |
| 1996-07-30 | 991 | 1,000 | 991 | 1,000 | 15,000 | 5,000 |
| 1996-07-29 | 1,040 | 1,050 | 1,000 | 1,000 | 42,000 | 5,000 |
| 1996-07-26 | 1,010 | 1,040 | 1,000 | 1,040 | 41,000 | 5,200 |
| 1996-07-25 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 | 5,000 |
| 1996-07-24 | 1,020 | 1,020 | 1,010 | 1,010 | 20,000 | 5,050 |
| 1996-07-23 | 1,030 | 1,030 | 1,020 | 1,020 | 15,000 | 5,100 |
| 1996-07-22 | 1,060 | 1,060 | 1,030 | 1,050 | 22,000 | 5,250 |
| 1996-07-19 | 1,070 | 1,070 | 1,070 | 1,070 | 16,000 | 5,350 |
| 1996-07-18 | 1,090 | 1,090 | 1,080 | 1,080 | 14,000 | 5,400 |
| 1996-07-17 | 1,070 | 1,080 | 1,070 | 1,080 | 51,000 | 5,400 |
| 1996-07-16 | 1,070 | 1,080 | 1,070 | 1,070 | 64,000 | 5,350 |
| 1996-07-15 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 | 5,350 |
| 1996-07-12 | 1,080 | 1,090 | 1,070 | 1,090 | 5,000 | 5,450 |
| 1996-07-11 | 1,070 | 1,090 | 1,070 | 1,090 | 13,000 | 5,450 |
| 1996-07-10 | 1,070 | 1,080 | 1,060 | 1,070 | 59,000 | 5,350 |
| 1996-07-09 | 1,060 | 1,060 | 1,040 | 1,060 | 58,000 | 5,300 |
| 1996-07-08 | 1,060 | 1,060 | 1,050 | 1,050 | 19,000 | 5,250 |
| 1996-07-05 | 1,060 | 1,070 | 1,050 | 1,060 | 21,000 | 5,300 |
| 1996-07-04 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 5,300 |
| 1996-07-03 | 1,080 | 1,080 | 1,060 | 1,070 | 15,000 | 5,350 |
| 1996-07-02 | 1,080 | 1,080 | 1,060 | 1,070 | 22,000 | 5,350 |
| 1996-07-01 | 1,080 | 1,080 | 1,060 | 1,070 | 34,000 | 5,350 |
| 1996-06-28 | 1,090 | 1,100 | 1,070 | 1,070 | 32,000 | 5,350 |
| 1996-06-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1996-06-26 | 1,100 | 1,100 | 1,070 | 1,070 | 19,000 | 5,350 |
| 1996-06-25 | 1,070 | 1,100 | 1,070 | 1,100 | 29,000 | 5,500 |
| 1996-06-24 | 1,080 | 1,100 | 1,080 | 1,100 | 48,000 | 5,500 |
| 1996-06-21 | 1,080 | 1,100 | 1,080 | 1,100 | 45,000 | 5,500 |
| 1996-06-20 | 1,070 | 1,120 | 1,070 | 1,120 | 31,000 | 5,600 |
| 1996-06-19 | 1,080 | 1,090 | 1,080 | 1,080 | 72,000 | 5,400 |
| 1996-06-18 | 1,080 | 1,080 | 1,070 | 1,070 | 42,000 | 5,350 |
| 1996-06-17 | 1,070 | 1,070 | 1,060 | 1,060 | 90,000 | 5,300 |
| 1996-06-14 | 1,050 | 1,070 | 1,050 | 1,070 | 75,000 | 5,350 |
| 1996-06-13 | 1,060 | 1,060 | 1,040 | 1,050 | 37,000 | 5,250 |
| 1996-06-12 | 1,050 | 1,060 | 1,040 | 1,050 | 32,000 | 5,250 |
| 1996-06-11 | 1,050 | 1,050 | 1,040 | 1,040 | 7,000 | 5,200 |
| 1996-06-10 | 1,030 | 1,050 | 1,030 | 1,050 | 15,000 | 5,250 |
| 1996-06-07 | 1,080 | 1,080 | 1,070 | 1,070 | 37,000 | 5,350 |
| 1996-06-06 | 1,080 | 1,080 | 1,070 | 1,080 | 36,000 | 5,400 |
| 1996-06-05 | 1,090 | 1,100 | 1,090 | 1,090 | 62,000 | 5,450 |
| 1996-06-04 | 1,090 | 1,100 | 1,090 | 1,090 | 45,000 | 5,450 |
| 1996-06-03 | 1,110 | 1,110 | 1,100 | 1,100 | 66,000 | 5,500 |
| 1996-05-31 | 1,120 | 1,120 | 1,110 | 1,120 | 67,000 | 5,600 |
| 1996-05-30 | 1,120 | 1,130 | 1,110 | 1,120 | 12,000 | 5,600 |
| 1996-05-29 | 1,140 | 1,150 | 1,140 | 1,150 | 9,000 | 5,750 |
| 1996-05-28 | 1,140 | 1,150 | 1,140 | 1,150 | 20,000 | 5,750 |
| 1996-05-27 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1996-05-24 | 1,140 | 1,140 | 1,130 | 1,130 | 48,000 | 5,650 |
| 1996-05-23 | 1,150 | 1,150 | 1,130 | 1,130 | 36,000 | 5,650 |
| 1996-05-22 | 1,150 | 1,160 | 1,150 | 1,160 | 15,000 | 5,800 |
| 1996-05-21 | 1,150 | 1,160 | 1,140 | 1,150 | 24,000 | 5,750 |
| 1996-05-20 | 1,160 | 1,170 | 1,160 | 1,160 | 34,000 | 5,800 |
| 1996-05-17 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 | 5,800 |
| 1996-05-16 | 1,150 | 1,150 | 1,140 | 1,140 | 37,000 | 5,700 |
| 1996-05-15 | 1,150 | 1,150 | 1,140 | 1,140 | 57,000 | 5,700 |
| 1996-05-14 | 1,130 | 1,140 | 1,130 | 1,130 | 26,000 | 5,650 |
| 1996-05-13 | 1,150 | 1,150 | 1,130 | 1,130 | 36,000 | 5,650 |
| 1996-05-10 | 1,150 | 1,160 | 1,140 | 1,150 | 108,000 | 5,750 |
| 1996-05-09 | 1,180 | 1,180 | 1,150 | 1,150 | 225,000 | 5,750 |
| 1996-05-08 | 1,150 | 1,180 | 1,150 | 1,180 | 43,000 | 5,900 |
| 1996-05-07 | 1,190 | 1,190 | 1,170 | 1,180 | 25,000 | 5,900 |
| 1996-05-02 | 1,210 | 1,230 | 1,180 | 1,190 | 109,000 | 5,950 |
| 1996-05-01 | 1,220 | 1,260 | 1,220 | 1,250 | 289,000 | 6,250 |
| 1996-04-30 | 1,200 | 1,230 | 1,180 | 1,210 | 163,000 | 6,050 |
| 1996-04-26 | 1,140 | 1,190 | 1,120 | 1,190 | 227,000 | 5,950 |
| 1996-04-25 | 1,150 | 1,150 | 1,130 | 1,150 | 62,000 | 5,750 |
| 1996-04-24 | 1,130 | 1,150 | 1,130 | 1,140 | 45,000 | 5,700 |
| 1996-04-23 | 1,160 | 1,160 | 1,130 | 1,130 | 43,000 | 5,650 |
| 1996-04-22 | 1,110 | 1,150 | 1,100 | 1,150 | 111,000 | 5,750 |
| 1996-04-19 | 1,100 | 1,100 | 1,090 | 1,090 | 13,000 | 5,450 |
| 1996-04-18 | 1,110 | 1,110 | 1,100 | 1,100 | 15,000 | 5,500 |
| 1996-04-17 | 1,120 | 1,130 | 1,100 | 1,100 | 10,000 | 5,500 |
| 1996-04-16 | 1,150 | 1,150 | 1,130 | 1,130 | 15,000 | 5,650 |
| 1996-04-15 | 1,160 | 1,160 | 1,140 | 1,150 | 10,000 | 5,750 |
| 1996-04-12 | 1,150 | 1,150 | 1,100 | 1,150 | 22,000 | 5,750 |
| 1996-04-11 | 1,150 | 1,160 | 1,140 | 1,160 | 30,000 | 5,800 |
| 1996-04-10 | 1,120 | 1,150 | 1,120 | 1,150 | 32,000 | 5,750 |
| 1996-04-09 | 1,110 | 1,120 | 1,110 | 1,120 | 6,000 | 5,600 |
| 1996-04-08 | 1,140 | 1,140 | 1,100 | 1,100 | 17,000 | 5,500 |
| 1996-04-05 | 1,140 | 1,150 | 1,130 | 1,150 | 46,000 | 5,750 |
| 1996-04-04 | 1,150 | 1,150 | 1,140 | 1,140 | 28,000 | 5,700 |
| 1996-04-03 | 1,160 | 1,170 | 1,150 | 1,170 | 82,000 | 5,850 |
| 1996-04-02 | 1,140 | 1,170 | 1,140 | 1,170 | 58,000 | 5,850 |
| 1996-04-01 | 1,120 | 1,150 | 1,120 | 1,140 | 75,000 | 5,700 |
| 1996-03-29 | 1,110 | 1,130 | 1,100 | 1,120 | 30,000 | 5,600 |
| 1996-03-28 | 1,070 | 1,120 | 1,060 | 1,090 | 53,000 | 5,450 |
| 1996-03-27 | 1,060 | 1,070 | 1,050 | 1,060 | 70,000 | 5,300 |
| 1996-03-26 | 1,050 | 1,130 | 1,050 | 1,060 | 36,000 | 5,300 |
| 1996-03-25 | 1,040 | 1,090 | 1,030 | 1,090 | 21,000 | 5,450 |
| 1996-03-22 | 1,020 | 1,040 | 1,010 | 1,030 | 46,000 | 5,150 |
| 1996-03-21 | 1,020 | 1,030 | 1,010 | 1,010 | 29,000 | 5,050 |
| 1996-03-19 | 1,030 | 1,040 | 1,010 | 1,010 | 22,000 | 5,050 |
| 1996-03-18 | 1,010 | 1,090 | 1,010 | 1,090 | 14,000 | 5,450 |
| 1996-03-15 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1996-03-14 | 1,000 | 1,010 | 1,000 | 1,000 | 8,000 | 5,000 |
| 1996-03-13 | 1,010 | 1,020 | 1,000 | 1,000 | 15,000 | 5,000 |
| 1996-03-12 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1996-03-11 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1996-03-08 | 1,010 | 1,020 | 1,010 | 1,010 | 15,000 | 5,050 |
| 1996-03-07 | 1,010 | 1,010 | 1,000 | 1,000 | 25,000 | 5,000 |
| 1996-03-06 | 1,040 | 1,040 | 1,010 | 1,010 | 17,000 | 5,050 |
| 1996-03-04 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1996-03-01 | 1,010 | 1,020 | 1,000 | 1,020 | 18,000 | 5,100 |
| 1996-02-29 | 1,050 | 1,050 | 1,030 | 1,030 | 26,000 | 5,150 |
| 1996-02-28 | 1,070 | 1,070 | 1,050 | 1,050 | 9,000 | 5,250 |
| 1996-02-27 | 1,050 | 1,070 | 1,040 | 1,070 | 15,000 | 5,350 |
| 1996-02-26 | 1,060 | 1,070 | 1,050 | 1,070 | 10,000 | 5,350 |
| 1996-02-23 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 5,350 |
| 1996-02-22 | 1,050 | 1,070 | 1,030 | 1,070 | 21,000 | 5,350 |
| 1996-02-21 | 1,050 | 1,050 | 1,030 | 1,050 | 13,000 | 5,250 |
| 1996-02-20 | 1,090 | 1,090 | 1,050 | 1,050 | 10,000 | 5,250 |
| 1996-02-19 | 1,070 | 1,070 | 1,030 | 1,050 | 17,000 | 5,250 |
| 1996-02-16 | 1,110 | 1,110 | 1,080 | 1,080 | 6,000 | 5,400 |
| 1996-02-15 | 1,130 | 1,130 | 1,100 | 1,100 | 37,000 | 5,500 |
| 1996-02-14 | 1,090 | 1,130 | 1,090 | 1,120 | 44,000 | 5,600 |
| 1996-02-13 | 1,150 | 1,170 | 1,150 | 1,170 | 38,000 | 5,850 |
| 1996-02-09 | 1,120 | 1,150 | 1,120 | 1,150 | 7,000 | 5,750 |
| 1996-02-08 | 1,160 | 1,160 | 1,140 | 1,150 | 22,000 | 5,750 |
| 1996-02-07 | 1,160 | 1,160 | 1,160 | 1,160 | 27,000 | 5,800 |
| 1996-02-06 | 1,170 | 1,170 | 1,160 | 1,170 | 34,000 | 5,850 |
| 1996-02-05 | 1,170 | 1,170 | 1,160 | 1,170 | 17,000 | 5,850 |
| 1996-02-02 | 1,180 | 1,180 | 1,170 | 1,180 | 27,000 | 5,900 |
| 1996-02-01 | 1,170 | 1,190 | 1,170 | 1,170 | 51,000 | 5,850 |
| 1996-01-31 | 1,130 | 1,170 | 1,110 | 1,160 | 64,000 | 5,800 |
| 1996-01-30 | 1,080 | 1,100 | 1,080 | 1,090 | 48,000 | 5,450 |
| 1996-01-29 | 1,080 | 1,090 | 1,080 | 1,080 | 27,000 | 5,400 |
| 1996-01-26 | 1,070 | 1,080 | 1,060 | 1,080 | 23,000 | 5,400 |
| 1996-01-25 | 1,020 | 1,060 | 1,020 | 1,060 | 34,000 | 5,300 |
| 1996-01-24 | 1,020 | 1,020 | 1,010 | 1,020 | 48,000 | 5,100 |
| 1996-01-23 | 1,030 | 1,030 | 1,010 | 1,020 | 45,000 | 5,100 |
| 1996-01-22 | 1,070 | 1,070 | 1,010 | 1,030 | 23,000 | 5,150 |
| 1996-01-19 | 1,080 | 1,080 | 1,070 | 1,070 | 8,000 | 5,350 |
| 1996-01-18 | 1,090 | 1,090 | 1,070 | 1,070 | 25,000 | 5,350 |
| 1996-01-17 | 1,080 | 1,100 | 1,070 | 1,090 | 39,000 | 5,450 |
| 1996-01-16 | 1,120 | 1,120 | 1,090 | 1,090 | 17,000 | 5,450 |
| 1996-01-12 | 1,120 | 1,130 | 1,120 | 1,120 | 41,000 | 5,600 |
| 1996-01-11 | 1,120 | 1,120 | 1,110 | 1,120 | 58,000 | 5,600 |
| 1996-01-10 | 1,130 | 1,140 | 1,120 | 1,130 | 43,000 | 5,650 |
| 1996-01-09 | 1,120 | 1,130 | 1,120 | 1,120 | 24,000 | 5,600 |
| 1996-01-08 | 1,120 | 1,130 | 1,110 | 1,120 | 31,000 | 5,600 |
| 1996-01-05 | 1,130 | 1,150 | 1,120 | 1,120 | 44,000 | 5,600 |
| 1996-01-04 | 1,110 | 1,110 | 1,100 | 1,110 | 31,000 | 5,550 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
