4540 (株)ツムラ 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 | 1,310 | 1,390 | 1,300 | 1,390 | 35,000 | 1,390 |
| 1996-12-27 | 1,320 | 1,330 | 1,310 | 1,330 | 57,000 | 1,330 |
| 1996-12-26 | 1,310 | 1,330 | 1,300 | 1,330 | 137,000 | 1,330 |
| 1996-12-25 | 1,350 | 1,350 | 1,310 | 1,320 | 191,000 | 1,320 |
| 1996-12-24 | 1,310 | 1,350 | 1,280 | 1,350 | 336,000 | 1,350 |
| 1996-12-20 | 1,350 | 1,350 | 1,330 | 1,330 | 171,000 | 1,330 |
| 1996-12-19 | 1,380 | 1,390 | 1,360 | 1,380 | 55,000 | 1,380 |
| 1996-12-18 | 1,390 | 1,390 | 1,370 | 1,380 | 36,000 | 1,380 |
| 1996-12-17 | 1,400 | 1,400 | 1,370 | 1,380 | 68,000 | 1,380 |
| 1996-12-16 | 1,400 | 1,430 | 1,370 | 1,400 | 123,000 | 1,400 |
| 1996-12-13 | 1,410 | 1,430 | 1,410 | 1,430 | 93,000 | 1,430 |
| 1996-12-12 | 1,420 | 1,430 | 1,420 | 1,430 | 40,000 | 1,430 |
| 1996-12-11 | 1,440 | 1,440 | 1,410 | 1,420 | 43,000 | 1,420 |
| 1996-12-10 | 1,500 | 1,500 | 1,450 | 1,450 | 45,000 | 1,450 |
| 1996-12-09 | 1,440 | 1,440 | 1,430 | 1,440 | 16,000 | 1,440 |
| 1996-12-06 | 1,450 | 1,460 | 1,410 | 1,450 | 90,000 | 1,450 |
| 1996-12-05 | 1,420 | 1,470 | 1,400 | 1,450 | 98,000 | 1,450 |
| 1996-12-04 | 1,440 | 1,440 | 1,430 | 1,430 | 62,000 | 1,430 |
| 1996-12-03 | 1,480 | 1,480 | 1,450 | 1,450 | 179,000 | 1,450 |
| 1996-12-02 | 1,500 | 1,500 | 1,490 | 1,490 | 13,000 | 1,490 |
| 1996-11-29 | 1,490 | 1,500 | 1,490 | 1,490 | 34,000 | 1,490 |
| 1996-11-28 | 1,490 | 1,500 | 1,490 | 1,490 | 44,000 | 1,490 |
| 1996-11-27 | 1,500 | 1,510 | 1,490 | 1,490 | 32,000 | 1,490 |
| 1996-11-26 | 1,500 | 1,510 | 1,500 | 1,500 | 24,000 | 1,500 |
| 1996-11-25 | 1,500 | 1,500 | 1,490 | 1,490 | 20,000 | 1,490 |
| 1996-11-22 | 1,500 | 1,500 | 1,490 | 1,490 | 213,000 | 1,490 |
| 1996-11-21 | 1,510 | 1,520 | 1,510 | 1,520 | 120,000 | 1,520 |
| 1996-11-20 | 1,520 | 1,530 | 1,520 | 1,530 | 85,000 | 1,530 |
| 1996-11-19 | 1,540 | 1,550 | 1,530 | 1,540 | 52,000 | 1,540 |
| 1996-11-18 | 1,550 | 1,570 | 1,540 | 1,550 | 28,000 | 1,550 |
| 1996-11-15 | 1,520 | 1,600 | 1,520 | 1,560 | 200,000 | 1,560 |
| 1996-11-14 | 1,510 | 1,530 | 1,510 | 1,520 | 30,000 | 1,520 |
| 1996-11-13 | 1,510 | 1,530 | 1,510 | 1,520 | 65,000 | 1,520 |
| 1996-11-12 | 1,490 | 1,520 | 1,490 | 1,520 | 32,000 | 1,520 |
| 1996-11-11 | 1,490 | 1,490 | 1,480 | 1,490 | 23,000 | 1,490 |
| 1996-11-08 | 1,490 | 1,490 | 1,480 | 1,490 | 71,000 | 1,490 |
| 1996-11-07 | 1,490 | 1,510 | 1,480 | 1,490 | 66,000 | 1,490 |
| 1996-11-06 | 1,490 | 1,500 | 1,480 | 1,490 | 54,000 | 1,490 |
| 1996-11-05 | 1,480 | 1,540 | 1,470 | 1,540 | 111,000 | 1,540 |
| 1996-11-01 | 1,480 | 1,500 | 1,470 | 1,490 | 373,000 | 1,490 |
| 1996-10-31 | 1,500 | 1,560 | 1,460 | 1,530 | 194,000 | 1,530 |
| 1996-10-30 | 1,510 | 1,510 | 1,500 | 1,500 | 84,000 | 1,500 |
| 1996-10-29 | 1,500 | 1,520 | 1,490 | 1,500 | 950,000 | 1,500 |
| 1996-10-28 | 1,500 | 1,510 | 1,500 | 1,510 | 34,000 | 1,510 |
| 1996-10-25 | 1,500 | 1,510 | 1,500 | 1,500 | 98,000 | 1,500 |
| 1996-10-24 | 1,510 | 1,520 | 1,500 | 1,520 | 167,000 | 1,520 |
| 1996-10-23 | 1,510 | 1,520 | 1,510 | 1,520 | 79,000 | 1,520 |
| 1996-10-22 | 1,520 | 1,540 | 1,510 | 1,510 | 61,000 | 1,510 |
| 1996-10-21 | 1,540 | 1,540 | 1,510 | 1,530 | 125,000 | 1,530 |
| 1996-10-18 | 1,550 | 1,560 | 1,530 | 1,550 | 88,000 | 1,550 |
| 1996-10-17 | 1,550 | 1,560 | 1,540 | 1,550 | 78,000 | 1,550 |
| 1996-10-16 | 1,600 | 1,600 | 1,530 | 1,560 | 185,000 | 1,560 |
| 1996-10-15 | 1,560 | 1,600 | 1,560 | 1,600 | 110,000 | 1,600 |
| 1996-10-14 | 1,630 | 1,650 | 1,570 | 1,590 | 93,000 | 1,590 |
| 1996-10-11 | 1,520 | 1,650 | 1,510 | 1,650 | 268,000 | 1,650 |
| 1996-10-09 | 1,530 | 1,530 | 1,520 | 1,520 | 89,000 | 1,520 |
| 1996-10-08 | 1,540 | 1,560 | 1,520 | 1,550 | 196,000 | 1,550 |
| 1996-10-07 | 1,540 | 1,560 | 1,530 | 1,530 | 339,000 | 1,530 |
| 1996-10-04 | 1,570 | 1,570 | 1,540 | 1,540 | 294,000 | 1,540 |
| 1996-10-03 | 1,540 | 1,580 | 1,540 | 1,570 | 635,000 | 1,570 |
| 1996-10-02 | 1,550 | 1,560 | 1,530 | 1,560 | 255,000 | 1,560 |
| 1996-10-01 | 1,570 | 1,570 | 1,550 | 1,560 | 149,000 | 1,560 |
| 1996-09-30 | 1,570 | 1,580 | 1,570 | 1,580 | 62,000 | 1,580 |
| 1996-09-27 | 1,600 | 1,600 | 1,570 | 1,570 | 156,000 | 1,570 |
| 1996-09-26 | 1,590 | 1,620 | 1,590 | 1,610 | 178,000 | 1,610 |
| 1996-09-25 | 1,590 | 1,600 | 1,590 | 1,590 | 127,000 | 1,590 |
| 1996-09-24 | 1,600 | 1,600 | 1,590 | 1,600 | 92,000 | 1,600 |
| 1996-09-20 | 1,600 | 1,610 | 1,600 | 1,600 | 68,000 | 1,600 |
| 1996-09-19 | 1,620 | 1,620 | 1,600 | 1,600 | 50,000 | 1,600 |
| 1996-09-18 | 1,620 | 1,630 | 1,610 | 1,610 | 38,000 | 1,610 |
| 1996-09-17 | 1,610 | 1,640 | 1,600 | 1,630 | 182,000 | 1,630 |
| 1996-09-13 | 1,600 | 1,610 | 1,590 | 1,610 | 74,000 | 1,610 |
| 1996-09-12 | 1,610 | 1,610 | 1,600 | 1,600 | 94,000 | 1,600 |
| 1996-09-11 | 1,620 | 1,630 | 1,620 | 1,620 | 32,000 | 1,620 |
| 1996-09-10 | 1,620 | 1,650 | 1,620 | 1,630 | 52,000 | 1,630 |
| 1996-09-09 | 1,620 | 1,630 | 1,610 | 1,620 | 55,000 | 1,620 |
| 1996-09-06 | 1,620 | 1,620 | 1,610 | 1,620 | 76,000 | 1,620 |
| 1996-09-05 | 1,630 | 1,650 | 1,620 | 1,620 | 26,000 | 1,620 |
| 1996-09-04 | 1,640 | 1,640 | 1,630 | 1,640 | 59,000 | 1,640 |
| 1996-09-03 | 1,620 | 1,630 | 1,610 | 1,630 | 20,000 | 1,630 |
| 1996-09-02 | 1,610 | 1,630 | 1,610 | 1,630 | 48,000 | 1,630 |
| 1996-08-30 | 1,620 | 1,630 | 1,610 | 1,620 | 21,000 | 1,620 |
| 1996-08-29 | 1,630 | 1,660 | 1,620 | 1,660 | 225,000 | 1,660 |
| 1996-08-28 | 1,640 | 1,650 | 1,630 | 1,640 | 44,000 | 1,640 |
| 1996-08-27 | 1,620 | 1,650 | 1,610 | 1,650 | 25,000 | 1,650 |
| 1996-08-26 | 1,620 | 1,640 | 1,610 | 1,620 | 96,000 | 1,620 |
| 1996-08-23 | 1,650 | 1,670 | 1,620 | 1,660 | 164,000 | 1,660 |
| 1996-08-22 | 1,680 | 1,690 | 1,660 | 1,660 | 40,000 | 1,660 |
| 1996-08-21 | 1,680 | 1,690 | 1,670 | 1,690 | 39,000 | 1,690 |
| 1996-08-20 | 1,690 | 1,690 | 1,670 | 1,670 | 34,000 | 1,670 |
| 1996-08-19 | 1,680 | 1,700 | 1,670 | 1,670 | 40,000 | 1,670 |
| 1996-08-16 | 1,640 | 1,710 | 1,600 | 1,710 | 80,000 | 1,710 |
| 1996-08-15 | 1,610 | 1,620 | 1,610 | 1,610 | 36,000 | 1,610 |
| 1996-08-14 | 1,580 | 1,610 | 1,580 | 1,600 | 60,000 | 1,600 |
| 1996-08-13 | 1,580 | 1,630 | 1,550 | 1,600 | 131,000 | 1,600 |
| 1996-08-12 | 1,530 | 1,580 | 1,520 | 1,570 | 368,000 | 1,570 |
| 1996-08-09 | 1,620 | 1,630 | 1,570 | 1,600 | 383,000 | 1,600 |
| 1996-08-08 | 1,680 | 1,680 | 1,630 | 1,630 | 342,000 | 1,630 |
| 1996-08-07 | 1,690 | 1,710 | 1,670 | 1,710 | 61,000 | 1,710 |
| 1996-08-06 | 1,680 | 1,720 | 1,670 | 1,720 | 62,000 | 1,720 |
| 1996-08-05 | 1,740 | 1,740 | 1,660 | 1,710 | 836,000 | 1,710 |
| 1996-08-02 | 1,770 | 1,770 | 1,730 | 1,730 | 60,000 | 1,730 |
| 1996-08-01 | 1,760 | 1,780 | 1,730 | 1,780 | 442,000 | 1,780 |
| 1996-07-31 | 1,730 | 1,740 | 1,620 | 1,730 | 220,000 | 1,730 |
| 1996-07-30 | 1,750 | 1,780 | 1,730 | 1,730 | 108,000 | 1,730 |
| 1996-07-29 | 1,760 | 1,780 | 1,750 | 1,750 | 45,000 | 1,750 |
| 1996-07-26 | 1,770 | 1,770 | 1,750 | 1,750 | 77,000 | 1,750 |
| 1996-07-25 | 1,780 | 1,790 | 1,750 | 1,760 | 34,000 | 1,760 |
| 1996-07-24 | 1,780 | 1,780 | 1,750 | 1,750 | 31,000 | 1,750 |
| 1996-07-23 | 1,780 | 1,800 | 1,780 | 1,800 | 37,000 | 1,800 |
| 1996-07-22 | 1,830 | 1,830 | 1,800 | 1,800 | 34,000 | 1,800 |
| 1996-07-19 | 1,810 | 1,810 | 1,800 | 1,800 | 13,000 | 1,800 |
| 1996-07-18 | 1,830 | 1,830 | 1,810 | 1,830 | 23,000 | 1,830 |
| 1996-07-17 | 1,810 | 1,840 | 1,810 | 1,820 | 9,000 | 1,820 |
| 1996-07-16 | 1,800 | 1,820 | 1,790 | 1,810 | 54,000 | 1,810 |
| 1996-07-15 | 1,810 | 1,810 | 1,800 | 1,800 | 24,000 | 1,800 |
| 1996-07-12 | 1,820 | 1,870 | 1,810 | 1,830 | 22,000 | 1,830 |
| 1996-07-11 | 1,870 | 1,870 | 1,810 | 1,850 | 23,000 | 1,850 |
| 1996-07-10 | 1,880 | 1,890 | 1,860 | 1,880 | 94,000 | 1,880 |
| 1996-07-09 | 1,800 | 1,880 | 1,800 | 1,880 | 44,000 | 1,880 |
| 1996-07-08 | 1,790 | 1,830 | 1,790 | 1,820 | 48,000 | 1,820 |
| 1996-07-05 | 1,790 | 1,810 | 1,790 | 1,790 | 22,000 | 1,790 |
| 1996-07-04 | 1,800 | 1,810 | 1,790 | 1,790 | 70,000 | 1,790 |
| 1996-07-03 | 1,810 | 1,810 | 1,800 | 1,810 | 29,000 | 1,810 |
| 1996-07-02 | 1,860 | 1,860 | 1,820 | 1,820 | 27,000 | 1,820 |
| 1996-07-01 | 1,820 | 1,840 | 1,810 | 1,830 | 58,000 | 1,830 |
| 1996-06-28 | 1,860 | 1,880 | 1,840 | 1,880 | 59,000 | 1,880 |
| 1996-06-27 | 1,830 | 1,840 | 1,800 | 1,800 | 57,000 | 1,800 |
| 1996-06-26 | 1,860 | 1,860 | 1,830 | 1,840 | 33,000 | 1,840 |
| 1996-06-25 | 1,880 | 1,880 | 1,840 | 1,840 | 44,000 | 1,840 |
| 1996-06-24 | 1,860 | 1,880 | 1,860 | 1,880 | 17,000 | 1,880 |
| 1996-06-21 | 1,880 | 1,880 | 1,850 | 1,850 | 71,000 | 1,850 |
| 1996-06-20 | 1,830 | 1,890 | 1,830 | 1,880 | 91,000 | 1,880 |
| 1996-06-19 | 1,830 | 1,860 | 1,830 | 1,830 | 24,000 | 1,830 |
| 1996-06-18 | 1,900 | 1,900 | 1,860 | 1,860 | 38,000 | 1,860 |
| 1996-06-17 | 1,890 | 1,920 | 1,880 | 1,890 | 24,000 | 1,890 |
| 1996-06-14 | 1,860 | 1,880 | 1,850 | 1,880 | 66,000 | 1,880 |
| 1996-06-13 | 1,800 | 1,850 | 1,800 | 1,830 | 93,000 | 1,830 |
| 1996-06-12 | 1,800 | 1,830 | 1,780 | 1,800 | 58,000 | 1,800 |
| 1996-06-11 | 1,790 | 1,790 | 1,720 | 1,740 | 69,000 | 1,740 |
| 1996-06-10 | 1,750 | 1,760 | 1,740 | 1,740 | 80,000 | 1,740 |
| 1996-06-07 | 1,770 | 1,800 | 1,750 | 1,750 | 159,000 | 1,750 |
| 1996-06-06 | 1,780 | 1,780 | 1,770 | 1,770 | 56,000 | 1,770 |
| 1996-06-05 | 1,790 | 1,800 | 1,780 | 1,780 | 47,000 | 1,780 |
| 1996-06-04 | 1,770 | 1,830 | 1,770 | 1,800 | 52,000 | 1,800 |
| 1996-06-03 | 1,810 | 1,810 | 1,750 | 1,800 | 169,000 | 1,800 |
| 1996-05-31 | 1,840 | 1,840 | 1,810 | 1,810 | 61,000 | 1,810 |
| 1996-05-30 | 1,840 | 1,860 | 1,840 | 1,840 | 34,000 | 1,840 |
| 1996-05-29 | 1,840 | 1,880 | 1,840 | 1,870 | 63,000 | 1,870 |
| 1996-05-28 | 1,830 | 1,880 | 1,830 | 1,830 | 21,000 | 1,830 |
| 1996-05-27 | 1,860 | 1,860 | 1,800 | 1,820 | 34,000 | 1,820 |
| 1996-05-24 | 1,850 | 1,850 | 1,810 | 1,850 | 87,000 | 1,850 |
| 1996-05-23 | 1,880 | 1,900 | 1,820 | 1,820 | 88,000 | 1,820 |
| 1996-05-22 | 1,880 | 1,900 | 1,820 | 1,900 | 194,000 | 1,900 |
| 1996-05-21 | 1,880 | 1,930 | 1,850 | 1,900 | 127,000 | 1,900 |
| 1996-05-20 | 1,890 | 1,950 | 1,880 | 1,950 | 54,000 | 1,950 |
| 1996-05-17 | 1,950 | 1,950 | 1,890 | 1,910 | 51,000 | 1,910 |
| 1996-05-16 | 1,930 | 1,950 | 1,880 | 1,950 | 121,000 | 1,950 |
| 1996-05-15 | 1,910 | 1,930 | 1,880 | 1,930 | 58,000 | 1,930 |
| 1996-05-14 | 1,900 | 1,910 | 1,890 | 1,910 | 43,000 | 1,910 |
| 1996-05-13 | 1,920 | 1,940 | 1,900 | 1,900 | 45,000 | 1,900 |
| 1996-05-10 | 1,940 | 1,950 | 1,900 | 1,950 | 116,000 | 1,950 |
| 1996-05-09 | 1,960 | 1,990 | 1,930 | 1,950 | 69,000 | 1,950 |
| 1996-05-08 | 1,950 | 1,990 | 1,930 | 1,930 | 74,000 | 1,930 |
| 1996-05-07 | 1,960 | 1,980 | 1,940 | 1,980 | 89,000 | 1,980 |
| 1996-05-02 | 2,020 | 2,020 | 1,970 | 1,970 | 90,000 | 1,970 |
| 1996-05-01 | 2,000 | 2,040 | 2,000 | 2,000 | 65,000 | 2,000 |
| 1996-04-30 | 1,970 | 2,050 | 1,970 | 2,040 | 93,000 | 2,040 |
| 1996-04-26 | 2,000 | 2,000 | 1,970 | 2,000 | 88,000 | 2,000 |
| 1996-04-25 | 1,990 | 2,000 | 1,970 | 2,000 | 101,000 | 2,000 |
| 1996-04-24 | 2,030 | 2,030 | 1,990 | 2,000 | 57,000 | 2,000 |
| 1996-04-23 | 2,030 | 2,030 | 2,000 | 2,000 | 68,000 | 2,000 |
| 1996-04-22 | 2,060 | 2,070 | 2,020 | 2,030 | 61,000 | 2,030 |
| 1996-04-19 | 2,030 | 2,040 | 1,990 | 2,010 | 165,000 | 2,010 |
| 1996-04-18 | 2,080 | 2,080 | 2,020 | 2,070 | 136,000 | 2,070 |
| 1996-04-17 | 2,100 | 2,110 | 2,050 | 2,100 | 120,000 | 2,100 |
| 1996-04-16 | 2,080 | 2,110 | 2,070 | 2,100 | 290,000 | 2,100 |
| 1996-04-15 | 2,130 | 2,140 | 2,070 | 2,090 | 431,000 | 2,090 |
| 1996-04-12 | 2,040 | 2,130 | 2,030 | 2,110 | 772,000 | 2,110 |
| 1996-04-11 | 2,020 | 2,040 | 2,010 | 2,020 | 119,000 | 2,020 |
| 1996-04-10 | 2,020 | 2,050 | 2,000 | 2,050 | 134,000 | 2,050 |
| 1996-04-09 | 2,040 | 2,050 | 2,010 | 2,010 | 179,000 | 2,010 |
| 1996-04-08 | 2,060 | 2,060 | 2,040 | 2,040 | 173,000 | 2,040 |
| 1996-04-05 | 2,050 | 2,060 | 2,020 | 2,050 | 186,000 | 2,050 |
| 1996-04-04 | 2,050 | 2,070 | 2,000 | 2,050 | 226,000 | 2,050 |
| 1996-04-03 | 2,070 | 2,100 | 1,980 | 2,050 | 549,000 | 2,050 |
| 1996-04-02 | 2,090 | 2,150 | 2,050 | 2,050 | 1,546,000 | 2,050 |
| 1996-04-01 | 2,050 | 2,080 | 2,030 | 2,080 | 970,000 | 2,080 |
| 1996-03-29 | 2,000 | 2,030 | 1,980 | 1,990 | 404,000 | 1,990 |
| 1996-03-28 | 1,940 | 2,030 | 1,940 | 1,990 | 1,399,000 | 1,990 |
| 1996-03-27 | 1,860 | 1,940 | 1,840 | 1,910 | 684,000 | 1,910 |
| 1996-03-26 | 1,870 | 1,880 | 1,840 | 1,870 | 703,000 | 1,870 |
| 1996-03-25 | 1,800 | 1,870 | 1,800 | 1,870 | 184,000 | 1,870 |
| 1996-03-22 | 1,800 | 1,810 | 1,760 | 1,760 | 25,000 | 1,760 |
| 1996-03-21 | 1,820 | 1,820 | 1,800 | 1,800 | 38,000 | 1,800 |
| 1996-03-19 | 1,820 | 1,820 | 1,810 | 1,810 | 29,000 | 1,810 |
| 1996-03-18 | 1,820 | 1,820 | 1,810 | 1,810 | 60,000 | 1,810 |
| 1996-03-15 | 1,810 | 1,830 | 1,780 | 1,830 | 61,000 | 1,830 |
| 1996-03-14 | 1,780 | 1,790 | 1,760 | 1,790 | 75,000 | 1,790 |
| 1996-03-13 | 1,810 | 1,810 | 1,770 | 1,790 | 25,000 | 1,790 |
| 1996-03-12 | 1,790 | 1,850 | 1,790 | 1,810 | 110,000 | 1,810 |
| 1996-03-11 | 1,730 | 1,780 | 1,730 | 1,780 | 80,000 | 1,780 |
| 1996-03-08 | 1,710 | 1,750 | 1,710 | 1,730 | 55,000 | 1,730 |
| 1996-03-07 | 1,710 | 1,720 | 1,700 | 1,720 | 38,000 | 1,720 |
| 1996-03-06 | 1,740 | 1,740 | 1,720 | 1,720 | 94,000 | 1,720 |
| 1996-03-05 | 1,750 | 1,750 | 1,720 | 1,750 | 70,000 | 1,750 |
| 1996-03-04 | 1,730 | 1,760 | 1,730 | 1,750 | 365,000 | 1,750 |
| 1996-03-01 | 1,820 | 1,820 | 1,790 | 1,820 | 68,000 | 1,820 |
| 1996-02-29 | 1,830 | 1,840 | 1,790 | 1,830 | 25,000 | 1,830 |
| 1996-02-28 | 1,810 | 1,850 | 1,800 | 1,840 | 65,000 | 1,840 |
| 1996-02-27 | 1,780 | 1,840 | 1,780 | 1,810 | 132,000 | 1,810 |
| 1996-02-26 | 1,780 | 1,830 | 1,770 | 1,800 | 72,000 | 1,800 |
| 1996-02-23 | 1,750 | 1,780 | 1,750 | 1,750 | 27,000 | 1,750 |
| 1996-02-22 | 1,710 | 1,750 | 1,710 | 1,710 | 28,000 | 1,710 |
| 1996-02-21 | 1,710 | 1,770 | 1,710 | 1,710 | 25,000 | 1,710 |
| 1996-02-20 | 1,740 | 1,740 | 1,690 | 1,710 | 90,000 | 1,710 |
| 1996-02-19 | 1,770 | 1,770 | 1,700 | 1,720 | 29,000 | 1,720 |
| 1996-02-16 | 1,720 | 1,750 | 1,720 | 1,740 | 145,000 | 1,740 |
| 1996-02-15 | 1,750 | 1,770 | 1,730 | 1,730 | 105,000 | 1,730 |
| 1996-02-14 | 1,800 | 1,810 | 1,770 | 1,770 | 47,000 | 1,770 |
| 1996-02-13 | 1,800 | 1,830 | 1,780 | 1,800 | 49,000 | 1,800 |
| 1996-02-09 | 1,850 | 1,860 | 1,810 | 1,810 | 56,000 | 1,810 |
| 1996-02-08 | 1,870 | 1,900 | 1,850 | 1,880 | 65,000 | 1,880 |
| 1996-02-07 | 1,880 | 1,930 | 1,870 | 1,890 | 65,000 | 1,890 |
| 1996-02-06 | 1,950 | 1,950 | 1,870 | 1,890 | 108,000 | 1,890 |
| 1996-02-05 | 1,960 | 1,970 | 1,930 | 1,950 | 481,000 | 1,950 |
| 1996-02-02 | 1,820 | 1,950 | 1,810 | 1,900 | 1,109,000 | 1,900 |
| 1996-02-01 | 1,750 | 1,840 | 1,750 | 1,800 | 437,000 | 1,800 |
| 1996-01-31 | 1,730 | 1,770 | 1,730 | 1,730 | 32,000 | 1,730 |
| 1996-01-30 | 1,760 | 1,760 | 1,730 | 1,730 | 21,000 | 1,730 |
| 1996-01-29 | 1,730 | 1,760 | 1,730 | 1,730 | 39,000 | 1,730 |
| 1996-01-26 | 1,740 | 1,780 | 1,730 | 1,780 | 40,000 | 1,780 |
| 1996-01-25 | 1,750 | 1,750 | 1,720 | 1,740 | 24,000 | 1,740 |
| 1996-01-24 | 1,730 | 1,730 | 1,720 | 1,720 | 16,000 | 1,720 |
| 1996-01-23 | 1,750 | 1,770 | 1,750 | 1,760 | 23,000 | 1,760 |
| 1996-01-22 | 1,740 | 1,740 | 1,720 | 1,730 | 31,000 | 1,730 |
| 1996-01-19 | 1,740 | 1,740 | 1,730 | 1,730 | 46,000 | 1,730 |
| 1996-01-18 | 1,750 | 1,780 | 1,750 | 1,750 | 48,000 | 1,750 |
| 1996-01-17 | 1,760 | 1,790 | 1,750 | 1,750 | 75,000 | 1,750 |
| 1996-01-16 | 1,750 | 1,750 | 1,740 | 1,750 | 78,000 | 1,750 |
| 1996-01-12 | 1,770 | 1,800 | 1,740 | 1,760 | 186,000 | 1,760 |
| 1996-01-11 | 1,790 | 1,790 | 1,780 | 1,780 | 21,000 | 1,780 |
| 1996-01-10 | 1,770 | 1,790 | 1,760 | 1,790 | 64,000 | 1,790 |
| 1996-01-09 | 1,760 | 1,760 | 1,740 | 1,760 | 40,000 | 1,760 |
| 1996-01-08 | 1,770 | 1,780 | 1,750 | 1,770 | 36,000 | 1,770 |
| 1996-01-05 | 1,790 | 1,790 | 1,770 | 1,780 | 44,000 | 1,780 |
| 1996-01-04 | 1,800 | 1,800 | 1,770 | 1,800 | 64,000 | 1,800 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株