4092 日本化学工業(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 | 1,000 | 1,000 | 984 | 1,000 | 90,000 | 10,000 |
| 1996-12-27 | 1,050 | 1,050 | 1,000 | 1,010 | 144,000 | 10,100 |
| 1996-12-26 | 1,060 | 1,060 | 982 | 1,030 | 311,000 | 10,300 |
| 1996-12-25 | 1,030 | 1,060 | 1,030 | 1,050 | 156,000 | 10,500 |
| 1996-12-24 | 1,100 | 1,100 | 1,010 | 1,010 | 305,000 | 10,100 |
| 1996-12-20 | 1,090 | 1,120 | 1,080 | 1,080 | 222,000 | 10,800 |
| 1996-12-19 | 1,120 | 1,120 | 1,060 | 1,060 | 228,000 | 10,600 |
| 1996-12-18 | 1,160 | 1,160 | 1,130 | 1,130 | 90,000 | 11,300 |
| 1996-12-17 | 1,150 | 1,170 | 1,140 | 1,160 | 132,000 | 11,600 |
| 1996-12-16 | 1,140 | 1,150 | 1,130 | 1,150 | 87,000 | 11,500 |
| 1996-12-13 | 1,150 | 1,150 | 1,100 | 1,140 | 1,610,000 | 11,400 |
| 1996-12-12 | 1,120 | 1,140 | 1,120 | 1,140 | 187,000 | 11,400 |
| 1996-12-11 | 1,150 | 1,160 | 1,140 | 1,150 | 120,000 | 11,500 |
| 1996-12-10 | 1,150 | 1,170 | 1,140 | 1,150 | 116,000 | 11,500 |
| 1996-12-09 | 1,170 | 1,180 | 1,130 | 1,150 | 237,000 | 11,500 |
| 1996-12-06 | 1,210 | 1,220 | 1,150 | 1,150 | 369,000 | 11,500 |
| 1996-12-05 | 1,200 | 1,210 | 1,180 | 1,210 | 250,000 | 12,100 |
| 1996-12-04 | 1,160 | 1,200 | 1,160 | 1,200 | 226,000 | 12,000 |
| 1996-12-03 | 1,150 | 1,180 | 1,140 | 1,180 | 224,000 | 11,800 |
| 1996-12-02 | 1,210 | 1,230 | 1,130 | 1,150 | 194,000 | 11,500 |
| 1996-11-29 | 1,220 | 1,270 | 1,210 | 1,230 | 476,000 | 12,300 |
| 1996-11-28 | 1,250 | 1,250 | 1,190 | 1,210 | 353,000 | 12,100 |
| 1996-11-27 | 1,180 | 1,340 | 1,180 | 1,270 | 1,329,000 | 12,700 |
| 1996-11-26 | 1,170 | 1,170 | 1,160 | 1,170 | 221,000 | 11,700 |
| 1996-11-25 | 1,160 | 1,170 | 1,160 | 1,160 | 114,000 | 11,600 |
| 1996-11-22 | 1,150 | 1,160 | 1,140 | 1,150 | 117,000 | 11,500 |
| 1996-11-21 | 1,150 | 1,160 | 1,150 | 1,160 | 123,000 | 11,600 |
| 1996-11-20 | 1,150 | 1,160 | 1,140 | 1,160 | 145,000 | 11,600 |
| 1996-11-19 | 1,120 | 1,130 | 1,110 | 1,130 | 75,000 | 11,300 |
| 1996-11-18 | 1,130 | 1,130 | 1,110 | 1,110 | 90,000 | 11,100 |
| 1996-11-15 | 1,140 | 1,140 | 1,130 | 1,130 | 215,000 | 11,300 |
| 1996-11-14 | 1,140 | 1,150 | 1,130 | 1,140 | 75,000 | 11,400 |
| 1996-11-13 | 1,150 | 1,160 | 1,120 | 1,120 | 140,000 | 11,200 |
| 1996-11-12 | 1,150 | 1,170 | 1,150 | 1,160 | 180,000 | 11,600 |
| 1996-11-11 | 1,150 | 1,170 | 1,150 | 1,150 | 95,000 | 11,500 |
| 1996-11-08 | 1,130 | 1,170 | 1,130 | 1,170 | 419,000 | 11,700 |
| 1996-11-07 | 1,130 | 1,170 | 1,120 | 1,120 | 487,000 | 11,200 |
| 1996-11-06 | 1,090 | 1,130 | 1,090 | 1,110 | 189,000 | 11,100 |
| 1996-11-05 | 1,080 | 1,080 | 1,060 | 1,070 | 72,000 | 10,700 |
| 1996-11-01 | 1,080 | 1,090 | 1,060 | 1,060 | 209,000 | 10,600 |
| 1996-10-31 | 1,090 | 1,100 | 1,080 | 1,080 | 132,000 | 10,800 |
| 1996-10-30 | 1,120 | 1,120 | 1,060 | 1,080 | 180,000 | 10,800 |
| 1996-10-29 | 1,130 | 1,130 | 1,110 | 1,130 | 89,000 | 11,300 |
| 1996-10-28 | 1,120 | 1,130 | 1,120 | 1,130 | 55,000 | 11,300 |
| 1996-10-25 | 1,120 | 1,140 | 1,110 | 1,120 | 142,000 | 11,200 |
| 1996-10-24 | 1,130 | 1,140 | 1,110 | 1,120 | 108,000 | 11,200 |
| 1996-10-23 | 1,100 | 1,140 | 1,100 | 1,140 | 154,000 | 11,400 |
| 1996-10-22 | 1,110 | 1,130 | 1,110 | 1,120 | 98,000 | 11,200 |
| 1996-10-21 | 1,150 | 1,150 | 1,120 | 1,120 | 97,000 | 11,200 |
| 1996-10-18 | 1,140 | 1,160 | 1,130 | 1,150 | 243,000 | 11,500 |
| 1996-10-17 | 1,120 | 1,150 | 1,120 | 1,140 | 87,000 | 11,400 |
| 1996-10-16 | 1,150 | 1,150 | 1,110 | 1,110 | 273,000 | 11,100 |
| 1996-10-15 | 1,130 | 1,150 | 1,130 | 1,150 | 235,000 | 11,500 |
| 1996-10-14 | 1,100 | 1,130 | 1,100 | 1,120 | 226,000 | 11,200 |
| 1996-10-11 | 1,120 | 1,120 | 1,090 | 1,120 | 251,000 | 11,200 |
| 1996-10-09 | 1,090 | 1,100 | 1,080 | 1,100 | 61,000 | 11,000 |
| 1996-10-08 | 1,120 | 1,130 | 1,090 | 1,090 | 125,000 | 10,900 |
| 1996-10-07 | 1,110 | 1,130 | 1,090 | 1,130 | 55,000 | 11,300 |
| 1996-10-04 | 1,110 | 1,110 | 1,090 | 1,100 | 60,000 | 11,000 |
| 1996-10-03 | 1,130 | 1,140 | 1,110 | 1,110 | 113,000 | 11,100 |
| 1996-10-02 | 1,110 | 1,130 | 1,100 | 1,130 | 66,000 | 11,300 |
| 1996-10-01 | 1,100 | 1,110 | 1,090 | 1,090 | 52,000 | 10,900 |
| 1996-09-30 | 1,130 | 1,130 | 1,080 | 1,090 | 105,000 | 10,900 |
| 1996-09-27 | 1,130 | 1,150 | 1,130 | 1,140 | 154,000 | 11,400 |
| 1996-09-26 | 1,130 | 1,150 | 1,130 | 1,150 | 191,000 | 11,500 |
| 1996-09-25 | 1,100 | 1,120 | 1,100 | 1,120 | 83,000 | 11,200 |
| 1996-09-24 | 1,130 | 1,140 | 1,100 | 1,120 | 164,000 | 11,200 |
| 1996-09-20 | 1,130 | 1,130 | 1,120 | 1,130 | 189,000 | 11,300 |
| 1996-09-19 | 1,100 | 1,130 | 1,100 | 1,130 | 258,000 | 11,300 |
| 1996-09-18 | 1,080 | 1,110 | 1,080 | 1,100 | 205,000 | 11,000 |
| 1996-09-17 | 1,090 | 1,100 | 1,080 | 1,100 | 327,000 | 11,000 |
| 1996-09-13 | 1,060 | 1,090 | 1,050 | 1,060 | 1,404,000 | 10,600 |
| 1996-09-12 | 1,030 | 1,050 | 1,030 | 1,040 | 102,000 | 10,400 |
| 1996-09-11 | 1,040 | 1,050 | 1,020 | 1,050 | 104,000 | 10,500 |
| 1996-09-10 | 1,030 | 1,060 | 1,030 | 1,060 | 191,000 | 10,600 |
| 1996-09-09 | 1,020 | 1,030 | 1,010 | 1,010 | 116,000 | 10,100 |
| 1996-09-06 | 991 | 1,000 | 991 | 991 | 77,000 | 9,910 |
| 1996-09-05 | 989 | 1,010 | 989 | 991 | 66,000 | 9,910 |
| 1996-09-04 | 1,010 | 1,020 | 980 | 989 | 78,000 | 9,890 |
| 1996-09-03 | 983 | 1,020 | 963 | 1,010 | 125,000 | 10,100 |
| 1996-09-02 | 991 | 1,000 | 983 | 983 | 103,000 | 9,830 |
| 1996-08-30 | 1,010 | 1,020 | 981 | 981 | 216,000 | 9,810 |
| 1996-08-29 | 1,040 | 1,050 | 1,030 | 1,030 | 64,000 | 10,300 |
| 1996-08-28 | 1,040 | 1,070 | 1,020 | 1,030 | 97,000 | 10,300 |
| 1996-08-27 | 1,040 | 1,060 | 1,040 | 1,040 | 107,000 | 10,400 |
| 1996-08-26 | 1,060 | 1,060 | 1,020 | 1,030 | 60,000 | 10,300 |
| 1996-08-23 | 1,090 | 1,090 | 1,040 | 1,060 | 180,000 | 10,600 |
| 1996-08-22 | 1,070 | 1,090 | 1,070 | 1,090 | 87,000 | 10,900 |
| 1996-08-21 | 1,070 | 1,090 | 1,070 | 1,090 | 119,000 | 10,900 |
| 1996-08-20 | 1,080 | 1,080 | 1,050 | 1,060 | 145,000 | 10,600 |
| 1996-08-19 | 1,020 | 1,060 | 1,010 | 1,060 | 113,000 | 10,600 |
| 1996-08-16 | 1,010 | 1,020 | 1,000 | 1,000 | 39,000 | 10,000 |
| 1996-08-15 | 1,010 | 1,020 | 1,000 | 1,010 | 54,000 | 10,100 |
| 1996-08-14 | 1,000 | 1,020 | 1,000 | 1,010 | 77,000 | 10,100 |
| 1996-08-13 | 1,000 | 1,020 | 1,000 | 1,020 | 85,000 | 10,200 |
| 1996-08-12 | 973 | 1,000 | 973 | 1,000 | 100,000 | 10,000 |
| 1996-08-09 | 1,020 | 1,030 | 973 | 973 | 515,000 | 9,730 |
| 1996-08-08 | 998 | 1,020 | 995 | 1,020 | 239,000 | 10,200 |
| 1996-08-07 | 1,010 | 1,010 | 980 | 981 | 98,000 | 9,810 |
| 1996-08-06 | 1,020 | 1,020 | 1,000 | 1,000 | 108,000 | 10,000 |
| 1996-08-05 | 1,060 | 1,060 | 1,020 | 1,040 | 146,000 | 10,400 |
| 1996-08-02 | 1,040 | 1,060 | 1,030 | 1,060 | 143,000 | 10,600 |
| 1996-08-01 | 990 | 1,060 | 981 | 1,040 | 297,000 | 10,400 |
| 1996-07-31 | 1,050 | 1,060 | 990 | 990 | 160,000 | 9,900 |
| 1996-07-30 | 1,060 | 1,070 | 1,050 | 1,060 | 79,000 | 10,600 |
| 1996-07-29 | 1,090 | 1,090 | 1,060 | 1,060 | 80,000 | 10,600 |
| 1996-07-26 | 1,080 | 1,090 | 1,060 | 1,070 | 316,000 | 10,700 |
| 1996-07-25 | 1,060 | 1,100 | 1,050 | 1,090 | 190,000 | 10,900 |
| 1996-07-24 | 1,070 | 1,070 | 1,050 | 1,050 | 261,000 | 10,500 |
| 1996-07-23 | 1,070 | 1,110 | 1,070 | 1,110 | 101,000 | 11,100 |
| 1996-07-22 | 1,110 | 1,120 | 1,060 | 1,060 | 126,000 | 10,600 |
| 1996-07-19 | 1,100 | 1,110 | 1,090 | 1,090 | 123,000 | 10,900 |
| 1996-07-18 | 1,090 | 1,120 | 1,090 | 1,110 | 72,000 | 11,100 |
| 1996-07-17 | 1,090 | 1,100 | 1,070 | 1,070 | 145,000 | 10,700 |
| 1996-07-16 | 1,080 | 1,100 | 1,080 | 1,080 | 80,000 | 10,800 |
| 1996-07-15 | 1,100 | 1,130 | 1,080 | 1,120 | 137,000 | 11,200 |
| 1996-07-12 | 1,070 | 1,120 | 1,070 | 1,110 | 294,000 | 11,100 |
| 1996-07-11 | 1,100 | 1,120 | 1,100 | 1,110 | 112,000 | 11,100 |
| 1996-07-10 | 1,110 | 1,110 | 1,090 | 1,110 | 98,000 | 11,100 |
| 1996-07-09 | 1,110 | 1,110 | 1,090 | 1,100 | 182,000 | 11,000 |
| 1996-07-08 | 1,120 | 1,120 | 1,080 | 1,090 | 193,000 | 10,900 |
| 1996-07-05 | 1,130 | 1,160 | 1,130 | 1,130 | 115,000 | 11,300 |
| 1996-07-04 | 1,110 | 1,150 | 1,110 | 1,110 | 44,000 | 11,100 |
| 1996-07-03 | 1,130 | 1,130 | 1,090 | 1,110 | 114,000 | 11,100 |
| 1996-07-02 | 1,120 | 1,130 | 1,110 | 1,130 | 100,000 | 11,300 |
| 1996-07-01 | 1,150 | 1,150 | 1,090 | 1,110 | 114,000 | 11,100 |
| 1996-06-28 | 1,160 | 1,170 | 1,130 | 1,150 | 117,000 | 11,500 |
| 1996-06-27 | 1,160 | 1,170 | 1,140 | 1,160 | 107,000 | 11,600 |
| 1996-06-26 | 1,150 | 1,170 | 1,150 | 1,160 | 91,000 | 11,600 |
| 1996-06-25 | 1,170 | 1,180 | 1,140 | 1,150 | 147,000 | 11,500 |
| 1996-06-24 | 1,170 | 1,170 | 1,150 | 1,160 | 118,000 | 11,600 |
| 1996-06-21 | 1,180 | 1,180 | 1,140 | 1,170 | 202,000 | 11,700 |
| 1996-06-20 | 1,150 | 1,180 | 1,140 | 1,180 | 177,000 | 11,800 |
| 1996-06-19 | 1,150 | 1,180 | 1,150 | 1,160 | 153,000 | 11,600 |
| 1996-06-18 | 1,180 | 1,180 | 1,160 | 1,160 | 171,000 | 11,600 |
| 1996-06-17 | 1,160 | 1,180 | 1,150 | 1,170 | 166,000 | 11,700 |
| 1996-06-14 | 1,120 | 1,180 | 1,120 | 1,130 | 1,601,000 | 11,300 |
| 1996-06-13 | 1,140 | 1,150 | 1,120 | 1,120 | 291,000 | 11,200 |
| 1996-06-12 | 1,130 | 1,140 | 1,130 | 1,140 | 120,000 | 11,400 |
| 1996-06-11 | 1,110 | 1,140 | 1,100 | 1,120 | 119,000 | 11,200 |
| 1996-06-10 | 1,140 | 1,150 | 1,110 | 1,110 | 103,000 | 11,100 |
| 1996-06-07 | 1,140 | 1,140 | 1,120 | 1,140 | 179,000 | 11,400 |
| 1996-06-06 | 1,140 | 1,150 | 1,120 | 1,120 | 90,000 | 11,200 |
| 1996-06-05 | 1,140 | 1,140 | 1,090 | 1,120 | 118,000 | 11,200 |
| 1996-06-04 | 1,110 | 1,150 | 1,100 | 1,150 | 113,000 | 11,500 |
| 1996-06-03 | 1,150 | 1,150 | 1,100 | 1,110 | 182,000 | 11,100 |
| 1996-05-31 | 1,150 | 1,170 | 1,140 | 1,150 | 130,000 | 11,500 |
| 1996-05-30 | 1,140 | 1,150 | 1,120 | 1,130 | 120,000 | 11,300 |
| 1996-05-29 | 1,140 | 1,190 | 1,130 | 1,160 | 390,000 | 11,600 |
| 1996-05-28 | 1,130 | 1,150 | 1,120 | 1,140 | 223,000 | 11,400 |
| 1996-05-27 | 1,120 | 1,120 | 1,100 | 1,120 | 141,000 | 11,200 |
| 1996-05-24 | 1,100 | 1,120 | 1,100 | 1,120 | 119,000 | 11,200 |
| 1996-05-23 | 1,110 | 1,120 | 1,090 | 1,100 | 156,000 | 11,000 |
| 1996-05-22 | 1,120 | 1,130 | 1,110 | 1,120 | 135,000 | 11,200 |
| 1996-05-21 | 1,090 | 1,130 | 1,090 | 1,110 | 222,000 | 11,100 |
| 1996-05-20 | 1,120 | 1,130 | 1,090 | 1,090 | 671,000 | 10,900 |
| 1996-05-17 | 1,060 | 1,080 | 1,060 | 1,070 | 199,000 | 10,700 |
| 1996-05-16 | 1,070 | 1,080 | 1,050 | 1,080 | 349,000 | 10,800 |
| 1996-05-15 | 1,020 | 1,070 | 1,020 | 1,070 | 297,000 | 10,700 |
| 1996-05-14 | 991 | 1,000 | 985 | 999 | 95,000 | 9,990 |
| 1996-05-13 | 1,000 | 1,000 | 980 | 981 | 54,000 | 9,810 |
| 1996-05-10 | 1,010 | 1,010 | 989 | 997 | 200,000 | 9,970 |
| 1996-05-09 | 1,030 | 1,030 | 998 | 1,010 | 156,000 | 10,100 |
| 1996-05-08 | 1,010 | 1,040 | 1,010 | 1,030 | 97,000 | 10,300 |
| 1996-05-07 | 1,000 | 1,020 | 995 | 1,010 | 103,000 | 10,100 |
| 1996-05-02 | 1,020 | 1,030 | 1,000 | 1,020 | 197,000 | 10,200 |
| 1996-05-01 | 1,030 | 1,040 | 1,020 | 1,040 | 185,000 | 10,400 |
| 1996-04-30 | 1,020 | 1,040 | 1,020 | 1,020 | 155,000 | 10,200 |
| 1996-04-26 | 1,050 | 1,070 | 1,040 | 1,040 | 116,000 | 10,400 |
| 1996-04-25 | 1,040 | 1,060 | 1,040 | 1,040 | 142,000 | 10,400 |
| 1996-04-24 | 1,070 | 1,080 | 1,030 | 1,030 | 123,000 | 10,300 |
| 1996-04-23 | 1,070 | 1,070 | 1,040 | 1,050 | 99,000 | 10,500 |
| 1996-04-22 | 1,070 | 1,070 | 1,050 | 1,060 | 112,000 | 10,600 |
| 1996-04-19 | 1,040 | 1,070 | 1,040 | 1,050 | 58,000 | 10,500 |
| 1996-04-18 | 1,050 | 1,060 | 1,050 | 1,060 | 52,000 | 10,600 |
| 1996-04-17 | 1,050 | 1,070 | 1,050 | 1,060 | 125,000 | 10,600 |
| 1996-04-16 | 1,060 | 1,060 | 1,040 | 1,050 | 150,000 | 10,500 |
| 1996-04-15 | 1,040 | 1,050 | 1,040 | 1,050 | 86,000 | 10,500 |
| 1996-04-12 | 1,030 | 1,040 | 1,020 | 1,020 | 334,000 | 10,200 |
| 1996-04-11 | 1,050 | 1,050 | 1,030 | 1,030 | 110,000 | 10,300 |
| 1996-04-10 | 1,070 | 1,080 | 1,050 | 1,070 | 112,000 | 10,700 |
| 1996-04-09 | 1,050 | 1,080 | 1,050 | 1,070 | 135,000 | 10,700 |
| 1996-04-08 | 1,040 | 1,050 | 1,040 | 1,040 | 74,000 | 10,400 |
| 1996-04-05 | 1,050 | 1,060 | 1,030 | 1,050 | 200,000 | 10,500 |
| 1996-04-04 | 1,050 | 1,050 | 1,030 | 1,030 | 136,000 | 10,300 |
| 1996-04-03 | 1,060 | 1,070 | 1,030 | 1,050 | 304,000 | 10,500 |
| 1996-04-02 | 1,070 | 1,080 | 1,050 | 1,050 | 252,000 | 10,500 |
| 1996-04-01 | 1,060 | 1,080 | 1,030 | 1,030 | 258,000 | 10,300 |
| 1996-03-29 | 1,050 | 1,070 | 1,050 | 1,070 | 160,000 | 10,700 |
| 1996-03-28 | 1,070 | 1,070 | 1,050 | 1,060 | 181,000 | 10,600 |
| 1996-03-27 | 1,030 | 1,070 | 1,030 | 1,070 | 141,000 | 10,700 |
| 1996-03-26 | 1,050 | 1,060 | 1,020 | 1,020 | 243,000 | 10,200 |
| 1996-03-25 | 1,050 | 1,050 | 1,030 | 1,050 | 413,000 | 10,500 |
| 1996-03-22 | 1,050 | 1,050 | 1,000 | 1,000 | 198,000 | 10,000 |
| 1996-03-21 | 1,040 | 1,050 | 1,030 | 1,050 | 116,000 | 10,500 |
| 1996-03-19 | 1,030 | 1,050 | 1,030 | 1,030 | 257,000 | 10,300 |
| 1996-03-18 | 1,040 | 1,040 | 1,010 | 1,030 | 137,000 | 10,300 |
| 1996-03-15 | 1,010 | 1,040 | 1,000 | 1,040 | 277,000 | 10,400 |
| 1996-03-14 | 976 | 1,020 | 971 | 1,020 | 103,000 | 10,200 |
| 1996-03-13 | 966 | 982 | 966 | 979 | 179,000 | 9,790 |
| 1996-03-12 | 991 | 999 | 986 | 986 | 95,000 | 9,860 |
| 1996-03-11 | 991 | 999 | 971 | 975 | 185,000 | 9,750 |
| 1996-03-08 | 979 | 1,020 | 979 | 1,020 | 2,891,000 | 10,200 |
| 1996-03-07 | 987 | 989 | 970 | 989 | 125,000 | 9,890 |
| 1996-03-06 | 1,020 | 1,020 | 963 | 991 | 605,000 | 9,910 |
| 1996-03-05 | 1,010 | 1,030 | 1,000 | 1,030 | 184,000 | 10,300 |
| 1996-03-04 | 996 | 1,010 | 992 | 992 | 58,000 | 9,920 |
| 1996-03-01 | 973 | 1,020 | 966 | 991 | 177,000 | 9,910 |
| 1996-02-29 | 971 | 984 | 965 | 976 | 108,000 | 9,760 |
| 1996-02-28 | 976 | 990 | 963 | 963 | 123,000 | 9,630 |
| 1996-02-27 | 1,000 | 1,000 | 971 | 972 | 264,000 | 9,720 |
| 1996-02-26 | 989 | 1,020 | 980 | 1,020 | 217,000 | 10,200 |
| 1996-02-23 | 998 | 998 | 961 | 962 | 175,000 | 9,620 |
| 1996-02-22 | 1,010 | 1,010 | 982 | 998 | 85,000 | 9,980 |
| 1996-02-21 | 991 | 999 | 975 | 998 | 175,000 | 9,980 |
| 1996-02-20 | 1,010 | 1,010 | 992 | 992 | 390,000 | 9,920 |
| 1996-02-19 | 999 | 1,020 | 999 | 1,010 | 102,000 | 10,100 |
| 1996-02-16 | 1,050 | 1,050 | 990 | 1,030 | 245,000 | 10,300 |
| 1996-02-15 | 1,050 | 1,070 | 1,030 | 1,060 | 206,000 | 10,600 |
| 1996-02-14 | 1,030 | 1,060 | 1,030 | 1,050 | 173,000 | 10,500 |
| 1996-02-13 | 1,070 | 1,080 | 1,020 | 1,020 | 126,000 | 10,200 |
| 1996-02-09 | 1,090 | 1,100 | 1,030 | 1,030 | 513,000 | 10,300 |
| 1996-02-08 | 1,050 | 1,080 | 1,030 | 1,070 | 267,000 | 10,700 |
| 1996-02-07 | 1,040 | 1,060 | 1,010 | 1,030 | 207,000 | 10,300 |
| 1996-02-06 | 1,010 | 1,060 | 1,010 | 1,040 | 315,000 | 10,400 |
| 1996-02-05 | 1,020 | 1,040 | 998 | 1,000 | 518,000 | 10,000 |
| 1996-02-02 | 1,100 | 1,100 | 1,070 | 1,080 | 302,000 | 10,800 |
| 1996-02-01 | 1,100 | 1,110 | 1,070 | 1,090 | 440,000 | 10,900 |
| 1996-01-31 | 1,100 | 1,180 | 1,100 | 1,120 | 973,000 | 11,200 |
| 1996-01-30 | 1,030 | 1,110 | 1,030 | 1,100 | 899,000 | 11,000 |
| 1996-01-29 | 975 | 1,010 | 966 | 1,010 | 476,000 | 10,100 |
| 1996-01-26 | 963 | 980 | 951 | 978 | 176,000 | 9,780 |
| 1996-01-25 | 980 | 980 | 950 | 953 | 407,000 | 9,530 |
| 1996-01-24 | 910 | 990 | 907 | 990 | 348,000 | 9,900 |
| 1996-01-23 | 913 | 927 | 905 | 905 | 222,000 | 9,050 |
| 1996-01-22 | 940 | 940 | 911 | 923 | 101,000 | 9,230 |
| 1996-01-19 | 936 | 936 | 922 | 936 | 121,000 | 9,360 |
| 1996-01-18 | 954 | 958 | 931 | 931 | 147,000 | 9,310 |
| 1996-01-17 | 966 | 969 | 952 | 964 | 106,000 | 9,640 |
| 1996-01-16 | 960 | 977 | 951 | 965 | 203,000 | 9,650 |
| 1996-01-12 | 998 | 998 | 950 | 952 | 394,000 | 9,520 |
| 1996-01-11 | 990 | 999 | 959 | 998 | 346,000 | 9,980 |
| 1996-01-10 | 925 | 1,010 | 920 | 1,010 | 572,000 | 10,100 |
| 1996-01-09 | 880 | 936 | 875 | 936 | 284,000 | 9,360 |
| 1996-01-08 | 863 | 880 | 863 | 878 | 125,000 | 8,780 |
| 1996-01-05 | 852 | 872 | 851 | 872 | 155,000 | 8,720 |
| 1996-01-04 | 869 | 879 | 864 | 872 | 71,000 | 8,720 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
