1926 ライト工業(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 | 1,450 | 1,450 | 1,420 | 1,450 | 20,600 | 1,450 |
| 1996-12-27 | 1,460 | 1,470 | 1,420 | 1,430 | 104,000 | 1,430 |
| 1996-12-26 | 1,480 | 1,480 | 1,390 | 1,440 | 209,600 | 1,440 |
| 1996-12-25 | 1,480 | 1,480 | 1,430 | 1,480 | 149,600 | 1,480 |
| 1996-12-24 | 1,390 | 1,430 | 1,390 | 1,430 | 92,900 | 1,430 |
| 1996-12-20 | 1,450 | 1,450 | 1,390 | 1,400 | 183,300 | 1,400 |
| 1996-12-19 | 1,480 | 1,490 | 1,450 | 1,450 | 259,500 | 1,450 |
| 1996-12-18 | 1,560 | 1,560 | 1,500 | 1,510 | 88,600 | 1,510 |
| 1996-12-17 | 1,550 | 1,550 | 1,540 | 1,540 | 52,000 | 1,540 |
| 1996-12-16 | 1,560 | 1,560 | 1,540 | 1,550 | 97,700 | 1,550 |
| 1996-12-13 | 1,520 | 1,550 | 1,520 | 1,530 | 70,600 | 1,530 |
| 1996-12-12 | 1,590 | 1,590 | 1,550 | 1,580 | 63,400 | 1,580 |
| 1996-12-11 | 1,600 | 1,610 | 1,590 | 1,610 | 87,200 | 1,610 |
| 1996-12-10 | 1,610 | 1,610 | 1,590 | 1,590 | 35,500 | 1,590 |
| 1996-12-09 | 1,610 | 1,610 | 1,590 | 1,610 | 67,500 | 1,610 |
| 1996-12-06 | 1,610 | 1,610 | 1,590 | 1,590 | 91,700 | 1,590 |
| 1996-12-05 | 1,600 | 1,620 | 1,590 | 1,590 | 65,300 | 1,590 |
| 1996-12-04 | 1,650 | 1,650 | 1,610 | 1,610 | 69,900 | 1,610 |
| 1996-12-03 | 1,620 | 1,660 | 1,620 | 1,620 | 97,900 | 1,620 |
| 1996-12-02 | 1,640 | 1,640 | 1,610 | 1,610 | 49,500 | 1,610 |
| 1996-11-29 | 1,630 | 1,650 | 1,610 | 1,640 | 112,700 | 1,640 |
| 1996-11-28 | 1,650 | 1,660 | 1,630 | 1,650 | 48,500 | 1,650 |
| 1996-11-27 | 1,710 | 1,710 | 1,690 | 1,690 | 15,700 | 1,690 |
| 1996-11-26 | 1,750 | 1,750 | 1,710 | 1,710 | 58,400 | 1,710 |
| 1996-11-25 | 1,730 | 1,740 | 1,730 | 1,740 | 16,700 | 1,740 |
| 1996-11-22 | 1,750 | 1,750 | 1,740 | 1,740 | 55,600 | 1,740 |
| 1996-11-21 | 1,760 | 1,760 | 1,730 | 1,730 | 64,300 | 1,730 |
| 1996-11-20 | 1,750 | 1,790 | 1,750 | 1,760 | 203,100 | 1,760 |
| 1996-11-19 | 1,730 | 1,750 | 1,730 | 1,750 | 9,000 | 1,750 |
| 1996-11-18 | 1,730 | 1,740 | 1,720 | 1,740 | 13,700 | 1,740 |
| 1996-11-15 | 1,780 | 1,790 | 1,730 | 1,740 | 14,500 | 1,740 |
| 1996-11-14 | 1,750 | 1,750 | 1,730 | 1,730 | 22,600 | 1,730 |
| 1996-11-13 | 1,790 | 1,800 | 1,750 | 1,760 | 24,100 | 1,760 |
| 1996-11-12 | 1,790 | 1,800 | 1,770 | 1,780 | 30,300 | 1,780 |
| 1996-11-11 | 1,800 | 1,820 | 1,790 | 1,800 | 9,500 | 1,800 |
| 1996-11-08 | 1,820 | 1,830 | 1,810 | 1,820 | 65,700 | 1,820 |
| 1996-11-07 | 1,830 | 1,830 | 1,780 | 1,830 | 20,200 | 1,830 |
| 1996-11-06 | 1,790 | 1,840 | 1,790 | 1,830 | 15,000 | 1,830 |
| 1996-11-05 | 1,810 | 1,810 | 1,780 | 1,800 | 3,000 | 1,800 |
| 1996-11-01 | 1,760 | 1,780 | 1,750 | 1,780 | 120,200 | 1,780 |
| 1996-10-31 | 1,780 | 1,780 | 1,760 | 1,760 | 63,600 | 1,760 |
| 1996-10-30 | 1,790 | 1,790 | 1,780 | 1,780 | 5,900 | 1,780 |
| 1996-10-29 | 1,790 | 1,800 | 1,780 | 1,800 | 28,800 | 1,800 |
| 1996-10-28 | 1,790 | 1,800 | 1,790 | 1,790 | 34,700 | 1,790 |
| 1996-10-25 | 1,830 | 1,840 | 1,790 | 1,810 | 57,100 | 1,810 |
| 1996-10-24 | 1,840 | 1,840 | 1,830 | 1,830 | 54,000 | 1,830 |
| 1996-10-23 | 1,840 | 1,840 | 1,810 | 1,840 | 50,900 | 1,840 |
| 1996-10-22 | 1,830 | 1,850 | 1,830 | 1,830 | 16,700 | 1,830 |
| 1996-10-21 | 1,850 | 1,850 | 1,840 | 1,850 | 85,300 | 1,850 |
| 1996-10-18 | 1,840 | 1,850 | 1,830 | 1,830 | 27,500 | 1,830 |
| 1996-10-17 | 1,860 | 1,860 | 1,840 | 1,840 | 33,900 | 1,840 |
| 1996-10-16 | 1,850 | 1,850 | 1,830 | 1,850 | 25,800 | 1,850 |
| 1996-10-15 | 1,810 | 1,840 | 1,810 | 1,810 | 44,200 | 1,810 |
| 1996-10-14 | 1,840 | 1,840 | 1,810 | 1,810 | 79,900 | 1,810 |
| 1996-10-11 | 1,830 | 1,830 | 1,810 | 1,810 | 32,100 | 1,810 |
| 1996-10-09 | 1,840 | 1,850 | 1,840 | 1,840 | 20,500 | 1,840 |
| 1996-10-08 | 1,850 | 1,870 | 1,840 | 1,840 | 43,800 | 1,840 |
| 1996-10-07 | 1,890 | 1,890 | 1,860 | 1,880 | 75,200 | 1,880 |
| 1996-10-04 | 1,890 | 1,890 | 1,860 | 1,880 | 54,600 | 1,880 |
| 1996-10-03 | 1,920 | 1,920 | 1,870 | 1,890 | 20,700 | 1,890 |
| 1996-10-02 | 1,910 | 1,910 | 1,890 | 1,890 | 24,400 | 1,890 |
| 1996-10-01 | 1,920 | 1,920 | 1,900 | 1,910 | 33,000 | 1,910 |
| 1996-09-30 | 1,930 | 1,950 | 1,910 | 1,910 | 75,800 | 1,910 |
| 1996-09-27 | 1,930 | 1,940 | 1,910 | 1,930 | 48,500 | 1,930 |
| 1996-09-26 | 1,920 | 1,970 | 1,910 | 1,940 | 67,800 | 1,940 |
| 1996-09-25 | 1,910 | 1,920 | 1,870 | 1,920 | 594,500 | 1,920 |
| 1996-09-24 | 1,900 | 1,930 | 1,860 | 1,910 | 661,700 | 1,910 |
| 1996-09-20 | 1,880 | 1,890 | 1,860 | 1,880 | 29,700 | 1,880 |
| 1996-09-19 | 1,850 | 1,880 | 1,830 | 1,880 | 421,200 | 1,880 |
| 1996-09-18 | 1,860 | 1,890 | 1,840 | 1,840 | 383,300 | 1,840 |
| 1996-09-17 | 1,820 | 1,840 | 1,810 | 1,830 | 80,600 | 1,830 |
| 1996-09-13 | 1,810 | 1,820 | 1,780 | 1,810 | 96,600 | 1,810 |
| 1996-09-12 | 1,820 | 1,820 | 1,810 | 1,820 | 27,900 | 1,820 |
| 1996-09-11 | 1,830 | 1,830 | 1,780 | 1,810 | 36,100 | 1,810 |
| 1996-09-10 | 1,810 | 1,830 | 1,810 | 1,810 | 34,300 | 1,810 |
| 1996-09-09 | 1,840 | 1,840 | 1,800 | 1,800 | 18,100 | 1,800 |
| 1996-09-06 | 1,830 | 1,840 | 1,790 | 1,810 | 59,000 | 1,810 |
| 1996-09-05 | 1,780 | 1,830 | 1,780 | 1,830 | 34,500 | 1,830 |
| 1996-09-04 | 1,790 | 1,820 | 1,790 | 1,800 | 20,200 | 1,800 |
| 1996-09-03 | 1,810 | 1,830 | 1,800 | 1,800 | 45,300 | 1,800 |
| 1996-09-02 | 1,800 | 1,840 | 1,800 | 1,840 | 36,000 | 1,840 |
| 1996-08-30 | 1,800 | 1,830 | 1,790 | 1,800 | 45,600 | 1,800 |
| 1996-08-29 | 1,820 | 1,850 | 1,810 | 1,850 | 28,100 | 1,850 |
| 1996-08-28 | 1,830 | 1,830 | 1,810 | 1,830 | 24,100 | 1,830 |
| 1996-08-27 | 1,840 | 1,840 | 1,820 | 1,840 | 143,200 | 1,840 |
| 1996-08-26 | 1,840 | 1,900 | 1,830 | 1,840 | 50,000 | 1,840 |
| 1996-08-23 | 1,830 | 1,850 | 1,830 | 1,840 | 100,400 | 1,840 |
| 1996-08-22 | 1,850 | 1,850 | 1,830 | 1,830 | 40,500 | 1,830 |
| 1996-08-21 | 1,850 | 1,850 | 1,840 | 1,840 | 20,600 | 1,840 |
| 1996-08-20 | 1,840 | 1,860 | 1,840 | 1,860 | 13,900 | 1,860 |
| 1996-08-19 | 1,860 | 1,860 | 1,850 | 1,850 | 42,100 | 1,850 |
| 1996-08-16 | 1,850 | 1,850 | 1,830 | 1,850 | 27,000 | 1,850 |
| 1996-08-15 | 1,850 | 1,850 | 1,820 | 1,850 | 105,500 | 1,850 |
| 1996-08-14 | 1,850 | 1,850 | 1,830 | 1,850 | 14,700 | 1,850 |
| 1996-08-13 | 1,850 | 1,870 | 1,830 | 1,850 | 163,200 | 1,850 |
| 1996-08-12 | 1,830 | 1,860 | 1,830 | 1,850 | 18,100 | 1,850 |
| 1996-08-09 | 1,850 | 1,860 | 1,830 | 1,830 | 124,100 | 1,830 |
| 1996-08-08 | 1,870 | 1,880 | 1,850 | 1,860 | 30,900 | 1,860 |
| 1996-08-07 | 1,850 | 1,870 | 1,840 | 1,860 | 49,400 | 1,860 |
| 1996-08-06 | 1,870 | 1,870 | 1,850 | 1,860 | 23,000 | 1,860 |
| 1996-08-05 | 1,890 | 1,890 | 1,860 | 1,870 | 41,200 | 1,870 |
| 1996-08-02 | 1,870 | 1,900 | 1,850 | 1,890 | 28,200 | 1,890 |
| 1996-08-01 | 1,820 | 1,870 | 1,820 | 1,840 | 73,900 | 1,840 |
| 1996-07-31 | 1,820 | 1,830 | 1,810 | 1,830 | 92,400 | 1,830 |
| 1996-07-30 | 1,840 | 1,850 | 1,810 | 1,820 | 298,400 | 1,820 |
| 1996-07-29 | 1,880 | 1,890 | 1,840 | 1,840 | 69,800 | 1,840 |
| 1996-07-26 | 1,880 | 1,920 | 1,870 | 1,870 | 62,300 | 1,870 |
| 1996-07-25 | 1,870 | 1,900 | 1,850 | 1,850 | 227,300 | 1,850 |
| 1996-07-24 | 1,950 | 1,950 | 1,850 | 1,850 | 57,700 | 1,850 |
| 1996-07-23 | 1,950 | 1,950 | 1,920 | 1,940 | 97,700 | 1,940 |
| 1996-07-22 | 1,950 | 1,950 | 1,910 | 1,950 | 19,700 | 1,950 |
| 1996-07-19 | 1,960 | 1,960 | 1,940 | 1,950 | 25,500 | 1,950 |
| 1996-07-18 | 1,980 | 1,980 | 1,950 | 1,950 | 32,100 | 1,950 |
| 1996-07-17 | 1,960 | 1,980 | 1,940 | 1,980 | 53,600 | 1,980 |
| 1996-07-16 | 1,950 | 1,980 | 1,930 | 1,980 | 47,500 | 1,980 |
| 1996-07-15 | 1,970 | 1,970 | 1,950 | 1,960 | 99,400 | 1,960 |
| 1996-07-12 | 1,950 | 1,980 | 1,940 | 1,980 | 127,600 | 1,980 |
| 1996-07-11 | 1,930 | 1,960 | 1,930 | 1,950 | 79,600 | 1,950 |
| 1996-07-10 | 1,950 | 1,960 | 1,940 | 1,960 | 31,300 | 1,960 |
| 1996-07-09 | 1,970 | 1,970 | 1,950 | 1,950 | 114,800 | 1,950 |
| 1996-07-08 | 1,990 | 1,990 | 1,950 | 1,990 | 42,100 | 1,990 |
| 1996-07-05 | 2,000 | 2,000 | 1,950 | 1,980 | 65,700 | 1,980 |
| 1996-07-04 | 2,000 | 2,000 | 1,980 | 1,980 | 14,500 | 1,980 |
| 1996-07-03 | 2,000 | 2,000 | 1,980 | 1,980 | 97,100 | 1,980 |
| 1996-07-02 | 2,000 | 2,000 | 1,990 | 1,990 | 128,200 | 1,990 |
| 1996-07-01 | 1,990 | 2,020 | 1,970 | 2,000 | 112,400 | 2,000 |
| 1996-06-28 | 1,990 | 2,010 | 1,980 | 1,980 | 41,300 | 1,980 |
| 1996-06-27 | 1,960 | 1,990 | 1,950 | 1,960 | 19,200 | 1,960 |
| 1996-06-26 | 1,970 | 1,970 | 1,950 | 1,970 | 48,700 | 1,970 |
| 1996-06-25 | 1,970 | 2,000 | 1,950 | 1,950 | 61,100 | 1,950 |
| 1996-06-24 | 1,990 | 2,010 | 1,990 | 1,990 | 49,700 | 1,990 |
| 1996-06-21 | 1,990 | 1,990 | 1,980 | 1,990 | 26,300 | 1,990 |
| 1996-06-20 | 1,980 | 1,980 | 1,950 | 1,980 | 160,300 | 1,980 |
| 1996-06-19 | 2,000 | 2,000 | 1,960 | 1,980 | 262,400 | 1,980 |
| 1996-06-18 | 2,000 | 2,010 | 1,980 | 1,990 | 37,900 | 1,990 |
| 1996-06-17 | 2,040 | 2,040 | 2,000 | 2,040 | 10,900 | 2,040 |
| 1996-06-14 | 1,960 | 2,040 | 1,960 | 2,000 | 197,600 | 2,000 |
| 1996-06-13 | 2,000 | 2,000 | 1,990 | 2,000 | 16,400 | 2,000 |
| 1996-06-12 | 2,030 | 2,030 | 2,000 | 2,000 | 65,000 | 2,000 |
| 1996-06-11 | 1,970 | 2,050 | 1,970 | 2,050 | 123,400 | 2,050 |
| 1996-06-10 | 2,020 | 2,020 | 2,000 | 2,000 | 20,900 | 2,000 |
| 1996-06-07 | 2,010 | 2,030 | 2,010 | 2,020 | 62,300 | 2,020 |
| 1996-06-06 | 2,040 | 2,050 | 2,040 | 2,050 | 65,800 | 2,050 |
| 1996-06-05 | 2,050 | 2,060 | 2,040 | 2,050 | 77,400 | 2,050 |
| 1996-06-04 | 2,060 | 2,060 | 2,050 | 2,060 | 34,400 | 2,060 |
| 1996-06-03 | 2,080 | 2,090 | 2,050 | 2,050 | 54,300 | 2,050 |
| 1996-05-31 | 2,090 | 2,090 | 2,060 | 2,080 | 89,200 | 2,080 |
| 1996-05-30 | 2,050 | 2,090 | 2,050 | 2,090 | 29,100 | 2,090 |
| 1996-05-29 | 2,050 | 2,080 | 2,050 | 2,080 | 33,400 | 2,080 |
| 1996-05-28 | 2,060 | 2,080 | 2,060 | 2,080 | 16,700 | 2,080 |
| 1996-05-27 | 2,090 | 2,090 | 2,060 | 2,060 | 31,400 | 2,060 |
| 1996-05-24 | 2,050 | 2,090 | 2,050 | 2,070 | 46,500 | 2,070 |
| 1996-05-23 | 2,060 | 2,100 | 2,050 | 2,050 | 98,300 | 2,050 |
| 1996-05-22 | 2,060 | 2,080 | 2,050 | 2,080 | 61,300 | 2,080 |
| 1996-05-21 | 2,090 | 2,090 | 2,050 | 2,050 | 31,100 | 2,050 |
| 1996-05-20 | 2,060 | 2,070 | 2,050 | 2,050 | 72,900 | 2,050 |
| 1996-05-17 | 2,050 | 2,060 | 2,050 | 2,050 | 31,400 | 2,050 |
| 1996-05-16 | 2,090 | 2,090 | 2,050 | 2,060 | 34,900 | 2,060 |
| 1996-05-15 | 2,070 | 2,100 | 2,050 | 2,090 | 68,600 | 2,090 |
| 1996-05-14 | 2,050 | 2,070 | 2,050 | 2,070 | 19,400 | 2,070 |
| 1996-05-13 | 2,070 | 2,100 | 2,040 | 2,040 | 48,100 | 2,040 |
| 1996-05-10 | 2,060 | 2,100 | 2,050 | 2,070 | 23,700 | 2,070 |
| 1996-05-09 | 2,100 | 2,110 | 2,060 | 2,060 | 111,600 | 2,060 |
| 1996-05-08 | 2,080 | 2,100 | 2,080 | 2,090 | 47,600 | 2,090 |
| 1996-05-07 | 2,080 | 2,100 | 2,060 | 2,100 | 63,900 | 2,100 |
| 1996-05-02 | 2,080 | 2,110 | 2,040 | 2,090 | 79,100 | 2,090 |
| 1996-05-01 | 2,080 | 2,130 | 2,070 | 2,080 | 273,300 | 2,080 |
| 1996-04-30 | 2,100 | 2,100 | 2,080 | 2,080 | 195,700 | 2,080 |
| 1996-04-26 | 2,070 | 2,090 | 2,060 | 2,070 | 97,000 | 2,070 |
| 1996-04-25 | 2,080 | 2,090 | 2,040 | 2,060 | 126,400 | 2,060 |
| 1996-04-24 | 2,070 | 2,070 | 2,030 | 2,060 | 56,100 | 2,060 |
| 1996-04-23 | 2,090 | 2,090 | 2,050 | 2,070 | 62,300 | 2,070 |
| 1996-04-22 | 2,060 | 2,070 | 2,030 | 2,050 | 109,300 | 2,050 |
| 1996-04-19 | 2,080 | 2,080 | 2,050 | 2,080 | 103,600 | 2,080 |
| 1996-04-18 | 2,080 | 2,100 | 2,060 | 2,090 | 182,200 | 2,090 |
| 1996-04-17 | 2,080 | 2,080 | 2,050 | 2,080 | 209,000 | 2,080 |
| 1996-04-16 | 2,080 | 2,100 | 2,070 | 2,090 | 248,900 | 2,090 |
| 1996-04-15 | 2,060 | 2,080 | 2,060 | 2,070 | 106,700 | 2,070 |
| 1996-04-12 | 2,000 | 2,060 | 1,990 | 2,060 | 169,600 | 2,060 |
| 1996-04-11 | 2,020 | 2,040 | 1,990 | 2,040 | 176,600 | 2,040 |
| 1996-04-10 | 2,040 | 2,040 | 1,990 | 2,000 | 129,700 | 2,000 |
| 1996-04-09 | 2,050 | 2,060 | 2,020 | 2,020 | 59,100 | 2,020 |
| 1996-04-08 | 2,030 | 2,070 | 2,030 | 2,050 | 21,500 | 2,050 |
| 1996-04-05 | 2,040 | 2,070 | 2,030 | 2,070 | 51,900 | 2,070 |
| 1996-04-04 | 2,020 | 2,070 | 2,020 | 2,060 | 61,100 | 2,060 |
| 1996-04-03 | 2,070 | 2,080 | 2,000 | 2,010 | 61,700 | 2,010 |
| 1996-04-02 | 2,040 | 2,040 | 2,020 | 2,030 | 94,600 | 2,030 |
| 1996-04-01 | 2,080 | 2,080 | 2,020 | 2,030 | 51,300 | 2,030 |
| 1996-03-29 | 1,980 | 2,050 | 1,970 | 2,020 | 77,500 | 2,020 |
| 1996-03-28 | 2,020 | 2,050 | 2,000 | 2,000 | 91,600 | 2,000 |
| 1996-03-27 | 2,020 | 2,040 | 2,010 | 2,010 | 91,300 | 2,010 |
| 1996-03-26 | 1,990 | 1,990 | 1,950 | 1,980 | 28,800 | 1,980 |
| 1996-03-25 | 1,950 | 1,960 | 1,920 | 1,950 | 66,800 | 1,950 |
| 1996-03-22 | 1,940 | 1,960 | 1,920 | 1,920 | 58,900 | 1,920 |
| 1996-03-21 | 1,960 | 1,970 | 1,950 | 1,950 | 36,200 | 1,950 |
| 1996-03-19 | 1,960 | 1,980 | 1,940 | 1,970 | 95,200 | 1,970 |
| 1996-03-18 | 1,930 | 1,970 | 1,930 | 1,970 | 63,000 | 1,970 |
| 1996-03-15 | 1,900 | 1,940 | 1,900 | 1,920 | 20,200 | 1,920 |
| 1996-03-14 | 1,900 | 1,920 | 1,900 | 1,920 | 38,600 | 1,920 |
| 1996-03-13 | 1,910 | 1,940 | 1,900 | 1,940 | 72,500 | 1,940 |
| 1996-03-12 | 1,920 | 1,940 | 1,910 | 1,920 | 16,800 | 1,920 |
| 1996-03-11 | 1,930 | 1,950 | 1,910 | 1,950 | 50,600 | 1,950 |
| 1996-03-08 | 1,980 | 1,990 | 1,950 | 1,960 | 149,500 | 1,960 |
| 1996-03-07 | 1,960 | 2,010 | 1,960 | 1,990 | 57,700 | 1,990 |
| 1996-03-06 | 1,960 | 1,980 | 1,950 | 1,970 | 71,800 | 1,970 |
| 1996-03-05 | 1,960 | 1,990 | 1,930 | 1,980 | 69,100 | 1,980 |
| 1996-03-04 | 1,950 | 1,980 | 1,940 | 1,940 | 84,400 | 1,940 |
| 1996-03-01 | 1,970 | 2,000 | 1,960 | 1,970 | 103,700 | 1,970 |
| 1996-02-29 | 1,940 | 1,970 | 1,940 | 1,960 | 99,400 | 1,960 |
| 1996-02-28 | 1,920 | 1,950 | 1,920 | 1,940 | 91,000 | 1,940 |
| 1996-02-27 | 1,930 | 1,950 | 1,910 | 1,940 | 324,300 | 1,940 |
| 1996-02-26 | 1,970 | 1,980 | 1,950 | 1,950 | 62,000 | 1,950 |
| 1996-02-23 | 1,980 | 2,020 | 1,960 | 1,980 | 122,600 | 1,980 |
| 1996-02-22 | 2,080 | 2,080 | 2,000 | 2,060 | 228,700 | 2,060 |
| 1996-02-21 | 2,010 | 2,010 | 1,990 | 2,000 | 125,800 | 2,000 |
| 1996-02-20 | 2,020 | 2,030 | 2,020 | 2,020 | 37,500 | 2,020 |
| 1996-02-19 | 2,030 | 2,050 | 2,020 | 2,030 | 71,100 | 2,030 |
| 1996-02-16 | 2,050 | 2,050 | 2,030 | 2,030 | 32,700 | 2,030 |
| 1996-02-15 | 2,050 | 2,070 | 2,050 | 2,050 | 120,200 | 2,050 |
| 1996-02-14 | 2,050 | 2,080 | 2,050 | 2,050 | 68,600 | 2,050 |
| 1996-02-13 | 2,020 | 2,070 | 2,020 | 2,050 | 55,100 | 2,050 |
| 1996-02-09 | 2,100 | 2,100 | 2,040 | 2,060 | 126,200 | 2,060 |
| 1996-02-08 | 2,100 | 2,120 | 2,080 | 2,080 | 48,900 | 2,080 |
| 1996-02-07 | 2,110 | 2,120 | 2,090 | 2,110 | 153,200 | 2,110 |
| 1996-02-06 | 2,100 | 2,120 | 2,090 | 2,120 | 157,000 | 2,120 |
| 1996-02-05 | 2,100 | 2,120 | 2,100 | 2,100 | 59,900 | 2,100 |
| 1996-02-02 | 2,060 | 2,130 | 2,050 | 2,090 | 137,500 | 2,090 |
| 1996-02-01 | 2,100 | 2,110 | 2,080 | 2,100 | 130,000 | 2,100 |
| 1996-01-31 | 2,100 | 2,120 | 2,100 | 2,100 | 37,500 | 2,100 |
| 1996-01-30 | 2,080 | 2,120 | 2,080 | 2,090 | 39,400 | 2,090 |
| 1996-01-29 | 2,090 | 2,120 | 2,080 | 2,110 | 167,000 | 2,110 |
| 1996-01-26 | 2,040 | 2,110 | 2,030 | 2,110 | 71,500 | 2,110 |
| 1996-01-25 | 2,060 | 2,070 | 2,040 | 2,040 | 36,200 | 2,040 |
| 1996-01-24 | 2,110 | 2,110 | 2,060 | 2,060 | 62,300 | 2,060 |
| 1996-01-23 | 2,090 | 2,110 | 2,090 | 2,110 | 409,400 | 2,110 |
| 1996-01-22 | 2,120 | 2,120 | 2,070 | 2,090 | 368,500 | 2,090 |
| 1996-01-19 | 2,070 | 2,130 | 2,070 | 2,130 | 40,600 | 2,130 |
| 1996-01-18 | 2,060 | 2,100 | 2,050 | 2,050 | 97,000 | 2,050 |
| 1996-01-17 | 2,060 | 2,070 | 2,060 | 2,060 | 119,100 | 2,060 |
| 1996-01-16 | 2,100 | 2,100 | 2,030 | 2,040 | 68,700 | 2,040 |
| 1996-01-12 | 2,090 | 2,090 | 2,050 | 2,060 | 143,700 | 2,060 |
| 1996-01-11 | 2,090 | 2,090 | 2,060 | 2,090 | 36,900 | 2,090 |
| 1996-01-10 | 2,130 | 2,140 | 2,100 | 2,130 | 115,200 | 2,130 |
| 1996-01-09 | 2,130 | 2,140 | 2,080 | 2,130 | 42,700 | 2,130 |
| 1996-01-08 | 2,160 | 2,160 | 2,100 | 2,110 | 70,800 | 2,110 |
| 1996-01-05 | 2,050 | 2,180 | 2,050 | 2,160 | 261,200 | 2,160 |
| 1996-01-04 | 2,070 | 2,070 | 2,040 | 2,070 | 38,700 | 2,070 |
分割・併合履歴 ： [1995-03-28]1株→1.1株