4471 三洋化成工業(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 | 892 | 892 | 890 | 890 | 2,000 | 4,450 |
| 1996-12-27 | 892 | 893 | 890 | 892 | 22,000 | 4,460 |
| 1996-12-26 | 891 | 892 | 880 | 892 | 70,000 | 4,460 |
| 1996-12-25 | 891 | 900 | 881 | 890 | 52,000 | 4,450 |
| 1996-12-24 | 893 | 893 | 877 | 891 | 46,000 | 4,455 |
| 1996-12-20 | 899 | 899 | 893 | 893 | 107,000 | 4,465 |
| 1996-12-19 | 914 | 914 | 895 | 895 | 25,000 | 4,475 |
| 1996-12-18 | 900 | 900 | 895 | 895 | 86,000 | 4,475 |
| 1996-12-17 | 902 | 902 | 895 | 898 | 33,000 | 4,490 |
| 1996-12-16 | 907 | 907 | 902 | 902 | 43,000 | 4,510 |
| 1996-12-13 | 896 | 907 | 890 | 907 | 77,000 | 4,535 |
| 1996-12-12 | 915 | 915 | 906 | 906 | 19,000 | 4,530 |
| 1996-12-11 | 915 | 918 | 915 | 916 | 59,000 | 4,580 |
| 1996-12-10 | 926 | 926 | 911 | 911 | 46,000 | 4,555 |
| 1996-12-09 | 906 | 910 | 905 | 910 | 73,000 | 4,550 |
| 1996-12-06 | 922 | 922 | 906 | 906 | 60,000 | 4,530 |
| 1996-12-05 | 911 | 922 | 911 | 921 | 50,000 | 4,605 |
| 1996-12-04 | 906 | 913 | 905 | 911 | 106,000 | 4,555 |
| 1996-12-03 | 906 | 913 | 906 | 913 | 4,000 | 4,565 |
| 1996-12-02 | 911 | 916 | 905 | 905 | 51,000 | 4,525 |
| 1996-11-29 | 920 | 926 | 901 | 901 | 111,000 | 4,505 |
| 1996-11-28 | 929 | 935 | 925 | 930 | 53,000 | 4,650 |
| 1996-11-27 | 935 | 937 | 933 | 933 | 69,000 | 4,665 |
| 1996-11-26 | 935 | 940 | 935 | 935 | 47,000 | 4,675 |
| 1996-11-25 | 932 | 940 | 932 | 940 | 55,000 | 4,700 |
| 1996-11-22 | 940 | 944 | 938 | 940 | 105,000 | 4,700 |
| 1996-11-21 | 955 | 959 | 948 | 948 | 79,000 | 4,740 |
| 1996-11-20 | 963 | 968 | 955 | 959 | 33,000 | 4,795 |
| 1996-11-19 | 956 | 960 | 953 | 953 | 34,000 | 4,765 |
| 1996-11-18 | 969 | 969 | 955 | 955 | 15,000 | 4,775 |
| 1996-11-15 | 970 | 970 | 960 | 960 | 44,000 | 4,800 |
| 1996-11-14 | 970 | 970 | 970 | 970 | 41,000 | 4,850 |
| 1996-11-13 | 971 | 971 | 961 | 970 | 49,000 | 4,850 |
| 1996-11-12 | 978 | 980 | 978 | 980 | 18,000 | 4,900 |
| 1996-11-11 | 990 | 990 | 980 | 980 | 12,000 | 4,900 |
| 1996-11-08 | 985 | 987 | 981 | 987 | 22,000 | 4,935 |
| 1996-11-07 | 993 | 995 | 985 | 985 | 65,000 | 4,925 |
| 1996-11-06 | 999 | 999 | 985 | 995 | 43,000 | 4,975 |
| 1996-11-05 | 999 | 999 | 978 | 990 | 60,000 | 4,950 |
| 1996-11-01 | 990 | 1,000 | 980 | 990 | 34,000 | 4,950 |
| 1996-10-31 | 985 | 991 | 980 | 990 | 187,000 | 4,950 |
| 1996-10-30 | 988 | 1,000 | 985 | 990 | 99,000 | 4,950 |
| 1996-10-29 | 970 | 979 | 970 | 978 | 23,000 | 4,890 |
| 1996-10-28 | 970 | 970 | 965 | 965 | 67,000 | 4,825 |
| 1996-10-25 | 980 | 985 | 970 | 970 | 54,000 | 4,850 |
| 1996-10-24 | 984 | 985 | 980 | 985 | 81,000 | 4,925 |
| 1996-10-23 | 985 | 985 | 975 | 980 | 65,000 | 4,900 |
| 1996-10-22 | 990 | 990 | 985 | 985 | 83,000 | 4,925 |
| 1996-10-21 | 998 | 998 | 990 | 991 | 73,000 | 4,955 |
| 1996-10-18 | 990 | 1,000 | 990 | 998 | 205,000 | 4,990 |
| 1996-10-17 | 1,010 | 1,010 | 980 | 983 | 211,000 | 4,915 |
| 1996-10-16 | 1,020 | 1,020 | 1,000 | 1,020 | 92,000 | 5,100 |
| 1996-10-15 | 1,000 | 1,000 | 980 | 1,000 | 457,000 | 5,000 |
| 1996-10-14 | 1,010 | 1,020 | 1,000 | 1,020 | 40,000 | 5,100 |
| 1996-10-11 | 990 | 1,010 | 990 | 1,010 | 26,000 | 5,050 |
| 1996-10-09 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 5,000 |
| 1996-10-08 | 1,010 | 1,010 | 1,010 | 1,010 | 26,000 | 5,050 |
| 1996-10-07 | 1,010 | 1,030 | 1,010 | 1,020 | 38,000 | 5,100 |
| 1996-10-04 | 1,030 | 1,050 | 1,010 | 1,050 | 27,000 | 5,250 |
| 1996-10-03 | 1,030 | 1,040 | 1,020 | 1,040 | 35,000 | 5,200 |
| 1996-10-02 | 1,040 | 1,050 | 1,030 | 1,030 | 47,000 | 5,150 |
| 1996-10-01 | 1,040 | 1,040 | 1,040 | 1,040 | 15,000 | 5,200 |
| 1996-09-30 | 1,050 | 1,050 | 1,040 | 1,050 | 29,000 | 5,250 |
| 1996-09-27 | 1,040 | 1,050 | 1,030 | 1,050 | 30,000 | 5,250 |
| 1996-09-26 | 1,030 | 1,050 | 1,030 | 1,050 | 53,000 | 5,250 |
| 1996-09-25 | 1,030 | 1,050 | 1,020 | 1,020 | 22,000 | 5,100 |
| 1996-09-24 | 1,030 | 1,050 | 1,030 | 1,050 | 49,000 | 5,250 |
| 1996-09-20 | 1,030 | 1,050 | 1,030 | 1,050 | 24,000 | 5,250 |
| 1996-09-19 | 1,040 | 1,050 | 1,030 | 1,050 | 25,000 | 5,250 |
| 1996-09-18 | 1,040 | 1,050 | 1,030 | 1,050 | 66,000 | 5,250 |
| 1996-09-17 | 1,050 | 1,050 | 1,030 | 1,050 | 48,000 | 5,250 |
| 1996-09-13 | 1,010 | 1,050 | 1,010 | 1,040 | 105,000 | 5,200 |
| 1996-09-12 | 1,010 | 1,050 | 1,000 | 1,050 | 64,000 | 5,250 |
| 1996-09-11 | 1,000 | 1,010 | 1,000 | 1,010 | 45,000 | 5,050 |
| 1996-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 98,000 | 5,000 |
| 1996-09-09 | 1,010 | 1,010 | 992 | 992 | 56,000 | 4,960 |
| 1996-09-06 | 1,000 | 1,020 | 993 | 1,020 | 90,000 | 5,100 |
| 1996-09-05 | 1,000 | 1,020 | 1,000 | 1,020 | 19,000 | 5,100 |
| 1996-09-04 | 1,000 | 1,000 | 980 | 1,000 | 37,000 | 5,000 |
| 1996-09-03 | 1,000 | 1,000 | 981 | 1,000 | 63,000 | 5,000 |
| 1996-09-02 | 981 | 999 | 981 | 999 | 10,000 | 4,995 |
| 1996-08-30 | 1,010 | 1,010 | 1,000 | 1,000 | 163,000 | 5,000 |
| 1996-08-29 | 1,010 | 1,020 | 1,000 | 1,010 | 67,000 | 5,050 |
| 1996-08-28 | 1,000 | 1,030 | 1,000 | 1,030 | 18,000 | 5,150 |
| 1996-08-27 | 1,030 | 1,040 | 1,030 | 1,040 | 48,000 | 5,200 |
| 1996-08-26 | 1,050 | 1,050 | 1,030 | 1,030 | 71,000 | 5,150 |
| 1996-08-23 | 1,040 | 1,050 | 1,040 | 1,050 | 83,000 | 5,250 |
| 1996-08-22 | 1,040 | 1,050 | 1,040 | 1,040 | 28,000 | 5,200 |
| 1996-08-21 | 1,050 | 1,050 | 1,040 | 1,040 | 81,000 | 5,200 |
| 1996-08-20 | 1,050 | 1,050 | 1,040 | 1,040 | 34,000 | 5,200 |
| 1996-08-19 | 1,040 | 1,060 | 1,040 | 1,050 | 37,000 | 5,250 |
| 1996-08-16 | 1,040 | 1,060 | 1,040 | 1,060 | 175,000 | 5,300 |
| 1996-08-15 | 1,050 | 1,050 | 1,040 | 1,040 | 73,000 | 5,200 |
| 1996-08-14 | 1,030 | 1,050 | 1,030 | 1,050 | 78,000 | 5,250 |
| 1996-08-13 | 1,040 | 1,040 | 1,020 | 1,030 | 34,000 | 5,150 |
| 1996-08-12 | 1,020 | 1,040 | 1,020 | 1,040 | 30,000 | 5,200 |
| 1996-08-09 | 1,040 | 1,040 | 1,030 | 1,040 | 36,000 | 5,200 |
| 1996-08-08 | 1,040 | 1,050 | 1,040 | 1,050 | 55,000 | 5,250 |
| 1996-08-07 | 1,050 | 1,060 | 1,050 | 1,060 | 41,000 | 5,300 |
| 1996-08-06 | 1,050 | 1,060 | 1,040 | 1,060 | 91,000 | 5,300 |
| 1996-08-05 | 1,060 | 1,070 | 1,050 | 1,070 | 60,000 | 5,350 |
| 1996-08-02 | 1,070 | 1,070 | 1,040 | 1,050 | 48,000 | 5,250 |
| 1996-08-01 | 1,060 | 1,060 | 1,040 | 1,060 | 54,000 | 5,300 |
| 1996-07-31 | 1,050 | 1,060 | 1,040 | 1,040 | 88,000 | 5,200 |
| 1996-07-30 | 1,060 | 1,060 | 1,040 | 1,050 | 203,000 | 5,250 |
| 1996-07-29 | 1,070 | 1,070 | 1,060 | 1,070 | 59,000 | 5,350 |
| 1996-07-26 | 1,050 | 1,060 | 1,050 | 1,060 | 494,000 | 5,300 |
| 1996-07-25 | 1,060 | 1,070 | 1,050 | 1,060 | 63,000 | 5,300 |
| 1996-07-24 | 1,060 | 1,080 | 1,050 | 1,060 | 38,000 | 5,300 |
| 1996-07-23 | 1,070 | 1,090 | 1,040 | 1,090 | 95,000 | 5,450 |
| 1996-07-22 | 1,090 | 1,090 | 1,060 | 1,060 | 113,000 | 5,300 |
| 1996-07-19 | 1,090 | 1,090 | 1,070 | 1,090 | 76,000 | 5,450 |
| 1996-07-18 | 1,090 | 1,090 | 1,070 | 1,080 | 114,000 | 5,400 |
| 1996-07-17 | 1,080 | 1,090 | 1,070 | 1,070 | 233,000 | 5,350 |
| 1996-07-16 | 1,080 | 1,100 | 1,080 | 1,080 | 71,000 | 5,400 |
| 1996-07-15 | 1,100 | 1,110 | 1,100 | 1,100 | 117,000 | 5,500 |
| 1996-07-12 | 1,080 | 1,100 | 1,080 | 1,100 | 140,000 | 5,500 |
| 1996-07-11 | 1,090 | 1,090 | 1,080 | 1,090 | 53,000 | 5,450 |
| 1996-07-10 | 1,080 | 1,100 | 1,070 | 1,080 | 147,000 | 5,400 |
| 1996-07-09 | 1,070 | 1,080 | 1,070 | 1,080 | 62,000 | 5,400 |
| 1996-07-08 | 1,090 | 1,090 | 1,080 | 1,090 | 82,000 | 5,450 |
| 1996-07-05 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 | 5,500 |
| 1996-07-04 | 1,110 | 1,110 | 1,100 | 1,100 | 65,000 | 5,500 |
| 1996-07-03 | 1,110 | 1,120 | 1,100 | 1,100 | 122,000 | 5,500 |
| 1996-07-02 | 1,120 | 1,130 | 1,120 | 1,130 | 136,000 | 5,650 |
| 1996-07-01 | 1,120 | 1,120 | 1,110 | 1,120 | 144,000 | 5,600 |
| 1996-06-28 | 1,130 | 1,130 | 1,120 | 1,130 | 107,000 | 5,650 |
| 1996-06-27 | 1,140 | 1,150 | 1,120 | 1,130 | 162,000 | 5,650 |
| 1996-06-26 | 1,120 | 1,150 | 1,110 | 1,140 | 278,000 | 5,700 |
| 1996-06-25 | 1,120 | 1,160 | 1,120 | 1,140 | 393,000 | 5,700 |
| 1996-06-24 | 1,110 | 1,120 | 1,100 | 1,120 | 184,000 | 5,600 |
| 1996-06-21 | 1,100 | 1,110 | 1,090 | 1,110 | 126,000 | 5,550 |
| 1996-06-20 | 1,090 | 1,110 | 1,080 | 1,110 | 106,000 | 5,550 |
| 1996-06-19 | 1,100 | 1,100 | 1,080 | 1,080 | 109,000 | 5,400 |
| 1996-06-18 | 1,090 | 1,110 | 1,090 | 1,100 | 63,000 | 5,500 |
| 1996-06-17 | 1,100 | 1,100 | 1,080 | 1,080 | 255,000 | 5,400 |
| 1996-06-14 | 1,090 | 1,100 | 1,080 | 1,090 | 157,000 | 5,450 |
| 1996-06-13 | 1,090 | 1,090 | 1,080 | 1,090 | 67,000 | 5,450 |
| 1996-06-12 | 1,080 | 1,090 | 1,070 | 1,080 | 137,000 | 5,400 |
| 1996-06-11 | 1,080 | 1,080 | 1,060 | 1,080 | 62,000 | 5,400 |
| 1996-06-10 | 1,070 | 1,080 | 1,070 | 1,080 | 28,000 | 5,400 |
| 1996-06-07 | 1,070 | 1,080 | 1,060 | 1,080 | 67,000 | 5,400 |
| 1996-06-06 | 1,080 | 1,080 | 1,070 | 1,070 | 48,000 | 5,350 |
| 1996-06-05 | 1,070 | 1,080 | 1,050 | 1,080 | 76,000 | 5,400 |
| 1996-06-04 | 1,070 | 1,070 | 1,060 | 1,070 | 74,000 | 5,350 |
| 1996-06-03 | 1,060 | 1,070 | 1,060 | 1,070 | 103,000 | 5,350 |
| 1996-05-31 | 1,050 | 1,070 | 1,050 | 1,070 | 84,000 | 5,350 |
| 1996-05-30 | 1,060 | 1,060 | 1,050 | 1,050 | 41,000 | 5,250 |
| 1996-05-29 | 1,070 | 1,070 | 1,060 | 1,070 | 57,000 | 5,350 |
| 1996-05-28 | 1,060 | 1,070 | 1,050 | 1,060 | 43,000 | 5,300 |
| 1996-05-27 | 1,060 | 1,070 | 1,050 | 1,070 | 77,000 | 5,350 |
| 1996-05-24 | 1,060 | 1,060 | 1,050 | 1,050 | 57,000 | 5,250 |
| 1996-05-23 | 1,080 | 1,080 | 1,050 | 1,060 | 86,000 | 5,300 |
| 1996-05-22 | 1,080 | 1,080 | 1,050 | 1,060 | 34,000 | 5,300 |
| 1996-05-21 | 1,080 | 1,090 | 1,070 | 1,080 | 52,000 | 5,400 |
| 1996-05-20 | 1,090 | 1,100 | 1,080 | 1,080 | 129,000 | 5,400 |
| 1996-05-17 | 1,080 | 1,090 | 1,060 | 1,080 | 232,000 | 5,400 |
| 1996-05-16 | 1,070 | 1,080 | 1,060 | 1,080 | 74,000 | 5,400 |
| 1996-05-15 | 1,050 | 1,060 | 1,050 | 1,060 | 45,000 | 5,300 |
| 1996-05-14 | 1,050 | 1,060 | 1,040 | 1,060 | 43,000 | 5,300 |
| 1996-05-13 | 1,050 | 1,060 | 1,040 | 1,050 | 141,000 | 5,250 |
| 1996-05-10 | 1,050 | 1,050 | 1,040 | 1,040 | 35,000 | 5,200 |
| 1996-05-09 | 1,050 | 1,060 | 1,030 | 1,060 | 82,000 | 5,300 |
| 1996-05-08 | 1,040 | 1,050 | 1,040 | 1,050 | 163,000 | 5,250 |
| 1996-05-07 | 1,060 | 1,070 | 1,040 | 1,060 | 286,000 | 5,300 |
| 1996-05-02 | 1,090 | 1,090 | 1,060 | 1,070 | 44,000 | 5,350 |
| 1996-05-01 | 1,090 | 1,100 | 1,070 | 1,090 | 133,000 | 5,450 |
| 1996-04-30 | 1,100 | 1,100 | 1,090 | 1,100 | 96,000 | 5,500 |
| 1996-04-26 | 1,110 | 1,110 | 1,100 | 1,110 | 93,000 | 5,550 |
| 1996-04-25 | 1,100 | 1,120 | 1,090 | 1,110 | 325,000 | 5,550 |
| 1996-04-24 | 1,080 | 1,110 | 1,080 | 1,100 | 393,000 | 5,500 |
| 1996-04-23 | 1,080 | 1,090 | 1,070 | 1,090 | 174,000 | 5,450 |
| 1996-04-22 | 1,080 | 1,090 | 1,080 | 1,080 | 136,000 | 5,400 |
| 1996-04-19 | 1,070 | 1,080 | 1,070 | 1,070 | 196,000 | 5,350 |
| 1996-04-18 | 1,080 | 1,080 | 1,060 | 1,080 | 55,000 | 5,400 |
| 1996-04-17 | 1,090 | 1,090 | 1,070 | 1,080 | 105,000 | 5,400 |
| 1996-04-16 | 1,100 | 1,100 | 1,080 | 1,090 | 182,000 | 5,450 |
| 1996-04-15 | 1,090 | 1,100 | 1,080 | 1,090 | 223,000 | 5,450 |
| 1996-04-12 | 1,080 | 1,090 | 1,080 | 1,080 | 238,000 | 5,400 |
| 1996-04-11 | 1,060 | 1,080 | 1,060 | 1,070 | 326,000 | 5,350 |
| 1996-04-10 | 1,060 | 1,070 | 1,050 | 1,060 | 280,000 | 5,300 |
| 1996-04-09 | 1,050 | 1,070 | 1,050 | 1,050 | 200,000 | 5,250 |
| 1996-04-08 | 1,070 | 1,070 | 1,040 | 1,040 | 129,000 | 5,200 |
| 1996-04-05 | 1,040 | 1,070 | 1,040 | 1,070 | 232,000 | 5,350 |
| 1996-04-04 | 1,050 | 1,050 | 1,040 | 1,040 | 149,000 | 5,200 |
| 1996-04-03 | 1,050 | 1,060 | 1,040 | 1,050 | 343,000 | 5,250 |
| 1996-04-02 | 1,030 | 1,050 | 1,020 | 1,050 | 193,000 | 5,250 |
| 1996-04-01 | 1,030 | 1,030 | 1,010 | 1,020 | 113,000 | 5,100 |
| 1996-03-29 | 986 | 1,020 | 986 | 1,020 | 183,000 | 5,100 |
| 1996-03-28 | 991 | 1,000 | 986 | 986 | 29,000 | 4,930 |
| 1996-03-27 | 995 | 995 | 981 | 990 | 99,000 | 4,950 |
| 1996-03-26 | 990 | 1,000 | 981 | 981 | 64,000 | 4,905 |
| 1996-03-25 | 1,000 | 1,000 | 980 | 994 | 42,000 | 4,970 |
| 1996-03-22 | 985 | 996 | 980 | 985 | 66,000 | 4,925 |
| 1996-03-21 | 985 | 990 | 985 | 990 | 73,000 | 4,950 |
| 1996-03-19 | 985 | 985 | 975 | 985 | 37,000 | 4,925 |
| 1996-03-18 | 944 | 975 | 941 | 975 | 47,000 | 4,875 |
| 1996-03-15 | 940 | 945 | 935 | 941 | 68,000 | 4,705 |
| 1996-03-14 | 923 | 940 | 923 | 940 | 42,000 | 4,700 |
| 1996-03-13 | 925 | 935 | 922 | 926 | 166,000 | 4,630 |
| 1996-03-12 | 935 | 942 | 920 | 930 | 141,000 | 4,650 |
| 1996-03-11 | 940 | 940 | 925 | 930 | 162,000 | 4,650 |
| 1996-03-08 | 950 | 957 | 948 | 950 | 382,000 | 4,750 |
| 1996-03-07 | 989 | 989 | 970 | 980 | 227,000 | 4,900 |
| 1996-03-06 | 1,000 | 1,010 | 989 | 989 | 98,000 | 4,945 |
| 1996-03-05 | 996 | 1,010 | 996 | 1,010 | 122,000 | 5,050 |
| 1996-03-04 | 1,000 | 1,000 | 997 | 998 | 100,000 | 4,990 |
| 1996-03-01 | 997 | 1,010 | 988 | 1,010 | 58,000 | 5,050 |
| 1996-02-29 | 988 | 997 | 988 | 997 | 36,000 | 4,985 |
| 1996-02-28 | 985 | 1,010 | 985 | 990 | 34,000 | 4,950 |
| 1996-02-27 | 1,000 | 1,000 | 990 | 993 | 174,000 | 4,965 |
| 1996-02-26 | 1,010 | 1,010 | 998 | 1,000 | 90,000 | 5,000 |
| 1996-02-23 | 1,030 | 1,040 | 1,010 | 1,030 | 385,000 | 5,150 |
| 1996-02-22 | 993 | 1,060 | 987 | 1,050 | 540,000 | 5,250 |
| 1996-02-21 | 985 | 992 | 985 | 989 | 34,000 | 4,945 |
| 1996-02-20 | 992 | 995 | 981 | 995 | 96,000 | 4,975 |
| 1996-02-19 | 998 | 998 | 992 | 995 | 28,000 | 4,975 |
| 1996-02-16 | 1,010 | 1,010 | 991 | 998 | 134,000 | 4,990 |
| 1996-02-15 | 1,020 | 1,020 | 1,010 | 1,010 | 34,000 | 5,050 |
| 1996-02-14 | 1,020 | 1,030 | 1,020 | 1,020 | 164,000 | 5,100 |
| 1996-02-13 | 1,030 | 1,030 | 1,020 | 1,020 | 100,000 | 5,100 |
| 1996-02-09 | 1,040 | 1,040 | 1,020 | 1,030 | 155,000 | 5,150 |
| 1996-02-08 | 1,040 | 1,060 | 1,040 | 1,050 | 144,000 | 5,250 |
| 1996-02-07 | 1,040 | 1,050 | 1,020 | 1,050 | 89,000 | 5,250 |
| 1996-02-06 | 1,050 | 1,050 | 1,020 | 1,040 | 66,000 | 5,200 |
| 1996-02-05 | 1,050 | 1,050 | 1,040 | 1,050 | 73,000 | 5,250 |
| 1996-02-02 | 1,060 | 1,070 | 1,040 | 1,060 | 281,000 | 5,300 |
| 1996-02-01 | 1,050 | 1,060 | 1,040 | 1,050 | 231,000 | 5,250 |
| 1996-01-31 | 1,060 | 1,070 | 1,040 | 1,040 | 531,000 | 5,200 |
| 1996-01-30 | 1,030 | 1,040 | 1,020 | 1,040 | 456,000 | 5,200 |
| 1996-01-29 | 1,000 | 1,030 | 995 | 1,020 | 270,000 | 5,100 |
| 1996-01-26 | 1,000 | 1,010 | 997 | 1,010 | 134,000 | 5,050 |
| 1996-01-25 | 1,010 | 1,020 | 1,000 | 1,010 | 110,000 | 5,050 |
| 1996-01-24 | 997 | 1,020 | 993 | 1,020 | 119,000 | 5,100 |
| 1996-01-23 | 999 | 1,000 | 991 | 991 | 120,000 | 4,955 |
| 1996-01-22 | 1,010 | 1,020 | 990 | 995 | 87,000 | 4,975 |
| 1996-01-19 | 1,010 | 1,010 | 997 | 1,010 | 52,000 | 5,050 |
| 1996-01-18 | 1,020 | 1,030 | 1,000 | 1,000 | 224,000 | 5,000 |
| 1996-01-17 | 1,020 | 1,030 | 1,000 | 1,030 | 208,000 | 5,150 |
| 1996-01-16 | 999 | 1,000 | 993 | 1,000 | 122,000 | 5,000 |
| 1996-01-12 | 999 | 1,010 | 995 | 1,000 | 178,000 | 5,000 |
| 1996-01-11 | 992 | 1,000 | 992 | 996 | 66,000 | 4,980 |
| 1996-01-10 | 1,000 | 1,000 | 990 | 995 | 75,000 | 4,975 |
| 1996-01-09 | 1,010 | 1,010 | 995 | 1,000 | 104,000 | 5,000 |
| 1996-01-08 | 1,010 | 1,010 | 1,000 | 1,010 | 41,000 | 5,050 |
| 1996-01-05 | 980 | 1,010 | 980 | 1,010 | 134,000 | 5,050 |
| 1996-01-04 | 980 | 995 | 980 | 980 | 89,000 | 4,900 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株
