5216 (株)倉元製作所 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 | 2,150 | 2,150 | 2,110 | 2,150 | 24,400 | 2,150 |
| 1996-12-27 | 2,120 | 2,170 | 2,120 | 2,150 | 5,100 | 2,150 |
| 1996-12-26 | 2,260 | 2,270 | 2,100 | 2,100 | 5,400 | 2,100 |
| 1996-12-25 | 2,310 | 2,310 | 2,280 | 2,280 | 11,000 | 2,280 |
| 1996-12-24 | 2,400 | 2,400 | 2,360 | 2,400 | 2,500 | 2,400 |
| 1996-12-20 | 2,400 | 2,480 | 2,360 | 2,480 | 10,800 | 2,480 |
| 1996-12-19 | 2,600 | 2,600 | 2,450 | 2,450 | 3,400 | 2,450 |
| 1996-12-18 | 2,620 | 2,640 | 2,610 | 2,610 | 20,500 | 2,610 |
| 1996-12-17 | 2,640 | 2,640 | 2,620 | 2,620 | 12,900 | 2,620 |
| 1996-12-16 | 2,600 | 2,640 | 2,600 | 2,640 | 4,500 | 2,640 |
| 1996-12-13 | 2,640 | 2,640 | 2,600 | 2,640 | 4,300 | 2,640 |
| 1996-12-12 | 2,640 | 2,750 | 2,630 | 2,640 | 30,900 | 2,640 |
| 1996-12-11 | 2,640 | 2,690 | 2,640 | 2,640 | 27,200 | 2,640 |
| 1996-12-10 | 2,500 | 2,650 | 2,500 | 2,640 | 13,200 | 2,640 |
| 1996-12-09 | 2,500 | 2,500 | 2,500 | 2,500 | 1,900 | 2,500 |
| 1996-12-06 | 2,520 | 2,520 | 2,520 | 2,520 | 9,200 | 2,520 |
| 1996-12-05 | 2,530 | 2,530 | 2,500 | 2,520 | 4,800 | 2,520 |
| 1996-12-04 | 2,600 | 2,600 | 2,550 | 2,550 | 1,100 | 2,550 |
| 1996-12-03 | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 |
| 1996-12-02 | 2,780 | 2,780 | 2,620 | 2,620 | 4,100 | 2,620 |
| 1996-11-29 | 2,800 | 2,800 | 2,800 | 2,800 | 6,500 | 2,800 |
| 1996-11-28 | 3,100 | 3,100 | 2,850 | 2,870 | 18,800 | 2,870 |
| 1996-11-27 | 3,250 | 3,250 | 3,150 | 3,150 | 4,000 | 3,150 |
| 1996-11-26 | 3,250 | 3,250 | 3,250 | 3,250 | 1,200 | 3,250 |
| 1996-11-25 | 3,300 | 3,300 | 3,300 | 3,300 | 14,000 | 3,300 |
| 1996-11-22 | 3,370 | 3,400 | 3,350 | 3,350 | 16,900 | 3,350 |
| 1996-11-21 | 3,370 | 3,390 | 3,350 | 3,370 | 20,100 | 3,370 |
| 1996-11-20 | 3,350 | 3,390 | 3,300 | 3,380 | 32,400 | 3,380 |
| 1996-11-19 | 3,250 | 3,370 | 3,250 | 3,370 | 5,700 | 3,370 |
| 1996-11-18 | 3,170 | 3,240 | 3,100 | 3,240 | 3,200 | 3,240 |
| 1996-11-15 | 3,200 | 3,200 | 3,040 | 3,180 | 8,300 | 3,180 |
| 1996-11-14 | 3,080 | 3,200 | 3,050 | 3,200 | 5,900 | 3,200 |
| 1996-11-13 | 3,100 | 3,100 | 3,100 | 3,100 | 1,700 | 3,100 |
| 1996-11-12 | 3,060 | 3,100 | 3,060 | 3,100 | 5,100 | 3,100 |
| 1996-11-11 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 | 3,040 |
| 1996-11-08 | 3,040 | 3,070 | 3,040 | 3,070 | 400 | 3,070 |
| 1996-11-07 | 3,150 | 3,150 | 3,000 | 3,000 | 400 | 3,000 |
| 1996-11-06 | 3,130 | 3,150 | 3,130 | 3,150 | 5,200 | 3,150 |
| 1996-11-05 | 3,180 | 3,190 | 3,130 | 3,130 | 2,900 | 3,130 |
| 1996-11-01 | 3,180 | 3,180 | 3,180 | 3,180 | 2,100 | 3,180 |
| 1996-10-31 | 3,150 | 3,180 | 3,150 | 3,180 | 2,000 | 3,180 |
| 1996-10-30 | 3,150 | 3,150 | 3,100 | 3,150 | 9,600 | 3,150 |
| 1996-10-29 | 3,100 | 3,150 | 3,030 | 3,150 | 6,200 | 3,150 |
| 1996-10-28 | 3,150 | 3,150 | 3,100 | 3,150 | 7,000 | 3,150 |
| 1996-10-25 | 3,180 | 3,200 | 3,150 | 3,150 | 1,500 | 3,150 |
| 1996-10-24 | 3,200 | 3,200 | 3,180 | 3,200 | 1,300 | 3,200 |
| 1996-10-23 | 3,240 | 3,240 | 3,200 | 3,200 | 15,100 | 3,200 |
| 1996-10-22 | 3,240 | 3,240 | 3,230 | 3,240 | 2,500 | 3,240 |
| 1996-10-21 | 3,270 | 3,300 | 3,230 | 3,230 | 5,800 | 3,230 |
| 1996-10-18 | 3,220 | 3,270 | 3,220 | 3,270 | 700 | 3,270 |
| 1996-10-17 | 3,200 | 3,210 | 3,160 | 3,210 | 1,000 | 3,210 |
| 1996-10-16 | 3,270 | 3,270 | 3,230 | 3,250 | 11,300 | 3,250 |
| 1996-10-15 | 3,230 | 3,270 | 3,150 | 3,250 | 5,900 | 3,250 |
| 1996-10-14 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 3,230 |
| 1996-10-11 | 3,190 | 3,280 | 3,190 | 3,280 | 2,600 | 3,280 |
| 1996-10-09 | 3,180 | 3,240 | 3,150 | 3,240 | 3,800 | 3,240 |
| 1996-10-08 | 3,180 | 3,230 | 3,150 | 3,230 | 3,200 | 3,230 |
| 1996-10-07 | 3,200 | 3,240 | 3,160 | 3,240 | 6,200 | 3,240 |
| 1996-10-04 | 3,200 | 3,240 | 3,200 | 3,240 | 2,000 | 3,240 |
| 1996-10-03 | 3,250 | 3,290 | 3,200 | 3,290 | 1,100 | 3,290 |
| 1996-10-02 | 3,320 | 3,320 | 3,300 | 3,300 | 2,800 | 3,300 |
| 1996-10-01 | 3,350 | 3,390 | 3,320 | 3,320 | 7,300 | 3,320 |
| 1996-09-30 | 3,380 | 3,400 | 3,350 | 3,400 | 5,400 | 3,400 |
| 1996-09-27 | 3,320 | 3,380 | 3,320 | 3,380 | 3,600 | 3,380 |
| 1996-09-26 | 3,350 | 3,350 | 3,320 | 3,320 | 8,000 | 3,320 |
| 1996-09-25 | 3,220 | 3,290 | 3,220 | 3,290 | 15,700 | 3,290 |
| 1996-09-24 | 3,300 | 3,400 | 3,300 | 3,300 | 4,200 | 3,300 |
| 1996-09-20 | 3,340 | 3,350 | 3,300 | 3,350 | 6,200 | 3,350 |
| 1996-09-19 | 3,300 | 3,350 | 3,300 | 3,350 | 5,100 | 3,350 |
| 1996-09-18 | 3,290 | 3,340 | 3,290 | 3,340 | 12,500 | 3,340 |
| 1996-09-17 | 3,090 | 3,300 | 3,090 | 3,300 | 5,900 | 3,300 |
| 1996-09-13 | 3,020 | 3,080 | 3,020 | 3,080 | 600 | 3,080 |
| 1996-09-12 | 3,070 | 3,080 | 3,000 | 3,080 | 3,300 | 3,080 |
| 1996-09-11 | 3,010 | 3,200 | 3,000 | 3,150 | 3,900 | 3,150 |
| 1996-09-10 | 3,020 | 3,020 | 3,000 | 3,000 | 3,700 | 3,000 |
| 1996-09-09 | 3,000 | 3,000 | 3,000 | 3,000 | 500 | 3,000 |
| 1996-09-06 | 3,000 | 3,000 | 3,000 | 3,000 | 5,500 | 3,000 |
| 1996-09-05 | 2,980 | 3,000 | 2,980 | 3,000 | 4,800 | 3,000 |
| 1996-09-04 | 3,000 | 3,000 | 2,950 | 3,000 | 5,600 | 3,000 |
| 1996-09-03 | 2,950 | 3,000 | 2,950 | 2,980 | 5,400 | 2,980 |
| 1996-09-02 | 3,000 | 3,050 | 2,980 | 3,050 | 6,300 | 3,050 |
| 1996-08-30 | 3,100 | 3,150 | 3,090 | 3,100 | 14,200 | 3,100 |
| 1996-08-29 | 3,150 | 3,200 | 3,110 | 3,200 | 3,900 | 3,200 |
| 1996-08-28 | 3,250 | 3,250 | 3,200 | 3,250 | 7,200 | 3,250 |
| 1996-08-27 | 3,200 | 3,290 | 3,200 | 3,250 | 1,300 | 3,250 |
| 1996-08-26 | 3,300 | 3,300 | 3,200 | 3,300 | 5,100 | 3,300 |
| 1996-08-23 | 3,300 | 3,350 | 3,300 | 3,350 | 4,200 | 3,350 |
| 1996-08-22 | 3,300 | 3,350 | 3,300 | 3,350 | 3,000 | 3,350 |
| 1996-08-21 | 3,300 | 3,350 | 3,300 | 3,350 | 7,900 | 3,350 |
| 1996-08-20 | 3,300 | 3,310 | 3,250 | 3,300 | 39,400 | 3,300 |
| 1996-08-19 | 3,290 | 3,300 | 3,260 | 3,300 | 12,900 | 3,300 |
| 1996-08-16 | 3,250 | 3,300 | 3,250 | 3,300 | 9,300 | 3,300 |
| 1996-08-15 | 3,250 | 3,250 | 3,220 | 3,250 | 9,700 | 3,250 |
| 1996-08-14 | 3,200 | 3,250 | 3,200 | 3,250 | 300 | 3,250 |
| 1996-08-13 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1996-08-12 | 3,350 | 3,350 | 3,180 | 3,310 | 4,100 | 3,310 |
| 1996-08-09 | 3,380 | 3,380 | 3,200 | 3,350 | 27,100 | 3,350 |
| 1996-08-08 | 3,400 | 3,420 | 3,300 | 3,420 | 7,300 | 3,420 |
| 1996-08-07 | 3,470 | 3,490 | 3,420 | 3,430 | 11,400 | 3,430 |
| 1996-08-06 | 3,450 | 3,500 | 3,410 | 3,460 | 16,100 | 3,460 |
| 1996-08-05 | 3,350 | 3,400 | 3,350 | 3,400 | 6,300 | 3,400 |
| 1996-08-02 | 3,400 | 3,400 | 3,310 | 3,390 | 17,900 | 3,390 |
| 1996-08-01 | 3,390 | 3,400 | 3,300 | 3,400 | 8,900 | 3,400 |
| 1996-07-31 | 3,350 | 3,410 | 3,350 | 3,390 | 34,200 | 3,390 |
| 1996-07-30 | 3,370 | 3,390 | 3,350 | 3,390 | 10,900 | 3,390 |
| 1996-07-29 | 3,390 | 3,390 | 3,300 | 3,380 | 10,100 | 3,380 |
| 1996-07-26 | 3,380 | 3,380 | 3,200 | 3,380 | 7,200 | 3,380 |
| 1996-07-25 | 3,310 | 3,380 | 3,260 | 3,380 | 2,800 | 3,380 |
| 1996-07-24 | 3,290 | 3,390 | 3,200 | 3,390 | 12,700 | 3,390 |
| 1996-07-23 | 3,400 | 3,400 | 3,250 | 3,400 | 15,400 | 3,400 |
| 1996-07-22 | 3,300 | 3,450 | 3,270 | 3,450 | 5,700 | 3,450 |
| 1996-07-19 | 3,390 | 3,420 | 3,300 | 3,420 | 11,600 | 3,420 |
| 1996-07-18 | 3,400 | 3,440 | 3,300 | 3,420 | 7,400 | 3,420 |
| 1996-07-17 | 3,390 | 3,390 | 3,270 | 3,300 | 7,400 | 3,300 |
| 1996-07-16 | 3,350 | 3,390 | 3,330 | 3,390 | 3,100 | 3,390 |
| 1996-07-15 | 3,500 | 3,500 | 3,400 | 3,480 | 4,500 | 3,480 |
| 1996-07-12 | 3,510 | 3,530 | 3,480 | 3,530 | 21,200 | 3,530 |
| 1996-07-11 | 3,520 | 3,530 | 3,480 | 3,530 | 18,800 | 3,530 |
| 1996-07-10 | 3,520 | 3,560 | 3,490 | 3,560 | 9,400 | 3,560 |
| 1996-07-09 | 3,540 | 3,560 | 3,500 | 3,560 | 15,900 | 3,560 |
| 1996-07-08 | 3,530 | 3,580 | 3,480 | 3,580 | 34,300 | 3,580 |
| 1996-07-05 | 3,560 | 3,580 | 3,530 | 3,580 | 66,800 | 3,580 |
| 1996-07-04 | 3,510 | 3,570 | 3,510 | 3,570 | 32,000 | 3,570 |
| 1996-07-03 | 3,570 | 3,570 | 3,520 | 3,560 | 48,600 | 3,560 |
| 1996-07-02 | 3,520 | 3,590 | 3,460 | 3,570 | 93,700 | 3,570 |
| 1996-07-01 | 3,500 | 3,520 | 3,460 | 3,520 | 44,900 | 3,520 |
| 1996-06-28 | 3,500 | 3,500 | 3,420 | 3,500 | 49,800 | 3,500 |
| 1996-06-27 | 3,470 | 3,500 | 3,420 | 3,480 | 19,200 | 3,480 |
| 1996-06-26 | 3,500 | 3,500 | 3,450 | 3,480 | 74,800 | 3,480 |
| 1996-06-25 | 3,420 | 3,540 | 3,420 | 3,540 | 94,900 | 3,540 |
| 1996-06-24 | 3,430 | 3,440 | 3,400 | 3,420 | 28,000 | 3,420 |
| 1996-06-21 | 3,380 | 3,440 | 3,360 | 3,410 | 60,400 | 3,410 |
| 1996-06-20 | 3,400 | 3,400 | 3,300 | 3,380 | 47,500 | 3,380 |
| 1996-06-19 | 3,300 | 3,430 | 3,290 | 3,400 | 109,500 | 3,400 |
| 1996-06-18 | 3,290 | 3,290 | 3,210 | 3,280 | 11,000 | 3,280 |
| 1996-06-17 | 3,320 | 3,340 | 3,260 | 3,290 | 20,000 | 3,290 |
| 1996-06-14 | 3,270 | 3,310 | 3,270 | 3,300 | 18,300 | 3,300 |
| 1996-06-13 | 3,240 | 3,300 | 3,230 | 3,300 | 27,600 | 3,300 |
| 1996-06-12 | 3,150 | 3,230 | 3,150 | 3,230 | 25,200 | 3,230 |
| 1996-06-11 | 3,190 | 3,200 | 3,120 | 3,200 | 10,000 | 3,200 |
| 1996-06-10 | 3,230 | 3,230 | 3,180 | 3,200 | 9,300 | 3,200 |
| 1996-06-07 | 3,200 | 3,250 | 3,200 | 3,240 | 8,900 | 3,240 |
| 1996-06-06 | 3,150 | 3,230 | 3,140 | 3,200 | 25,700 | 3,200 |
| 1996-06-05 | 3,250 | 3,250 | 3,050 | 3,150 | 5,400 | 3,150 |
| 1996-06-04 | 3,300 | 3,300 | 3,250 | 3,250 | 8,600 | 3,250 |
| 1996-06-03 | 3,350 | 3,350 | 3,250 | 3,330 | 13,400 | 3,330 |
| 1996-05-31 | 3,310 | 3,340 | 3,210 | 3,340 | 29,100 | 3,340 |
| 1996-05-30 | 3,290 | 3,320 | 3,250 | 3,320 | 25,100 | 3,320 |
| 1996-05-29 | 3,250 | 3,310 | 3,200 | 3,310 | 48,700 | 3,310 |
| 1996-05-28 | 3,200 | 3,200 | 3,000 | 3,200 | 13,700 | 3,200 |
| 1996-05-27 | 3,300 | 3,310 | 3,200 | 3,200 | 6,800 | 3,200 |
| 1996-05-24 | 3,310 | 3,340 | 3,250 | 3,300 | 19,100 | 3,300 |
| 1996-05-23 | 3,300 | 3,350 | 3,300 | 3,300 | 25,800 | 3,300 |
| 1996-05-22 | 3,270 | 3,300 | 3,240 | 3,300 | 11,000 | 3,300 |
| 1996-05-21 | 3,330 | 3,350 | 3,270 | 3,270 | 28,500 | 3,270 |
| 1996-05-20 | 3,350 | 3,350 | 3,280 | 3,290 | 20,100 | 3,290 |
| 1996-05-17 | 3,350 | 3,370 | 3,290 | 3,350 | 31,900 | 3,350 |
| 1996-05-16 | 3,350 | 3,370 | 3,310 | 3,350 | 29,100 | 3,350 |
| 1996-05-15 | 3,340 | 3,350 | 3,310 | 3,350 | 41,300 | 3,350 |
| 1996-05-14 | 3,340 | 3,370 | 3,330 | 3,350 | 27,400 | 3,350 |
| 1996-05-13 | 3,400 | 3,420 | 3,340 | 3,350 | 45,900 | 3,350 |
| 1996-05-10 | 3,340 | 3,360 | 3,290 | 3,340 | 37,700 | 3,340 |
| 1996-05-09 | 3,410 | 3,440 | 3,300 | 3,300 | 39,100 | 3,300 |
| 1996-05-08 | 3,400 | 3,400 | 3,310 | 3,400 | 69,700 | 3,400 |
| 1996-05-07 | 3,460 | 3,480 | 3,380 | 3,400 | 110,800 | 3,400 |
| 1996-05-02 | 3,240 | 3,490 | 3,210 | 3,460 | 301,100 | 3,460 |
| 1996-05-01 | 3,200 | 3,250 | 3,110 | 3,250 | 47,800 | 3,250 |
| 1996-04-30 | 3,250 | 3,250 | 3,150 | 3,200 | 21,000 | 3,200 |
| 1996-04-26 | 3,050 | 3,250 | 3,000 | 3,250 | 64,000 | 3,250 |
| 1996-04-25 | 2,920 | 3,000 | 2,920 | 3,000 | 31,000 | 3,000 |
| 1996-04-24 | 2,850 | 2,900 | 2,820 | 2,900 | 21,000 | 2,900 |
| 1996-04-23 | 2,930 | 2,930 | 2,860 | 2,860 | 10,000 | 2,860 |
| 1996-04-22 | 3,000 | 3,000 | 2,960 | 2,960 | 11,000 | 2,960 |
| 1996-04-19 | 3,010 | 3,040 | 3,000 | 3,000 | 27,000 | 3,000 |
| 1996-04-18 | 3,010 | 3,020 | 3,000 | 3,020 | 28,000 | 3,020 |
| 1996-04-17 | 2,970 | 3,000 | 2,950 | 3,000 | 24,000 | 3,000 |
| 1996-04-16 | 2,970 | 2,990 | 2,950 | 2,990 | 17,000 | 2,990 |
| 1996-04-15 | 3,020 | 3,020 | 2,980 | 2,980 | 12,000 | 2,980 |
| 1996-04-12 | 3,000 | 3,060 | 2,950 | 3,040 | 16,000 | 3,040 |
| 1996-04-11 | 2,980 | 3,130 | 2,980 | 3,100 | 74,000 | 3,100 |
| 1996-04-10 | 3,000 | 3,000 | 2,960 | 2,980 | 11,000 | 2,980 |
| 1996-04-09 | 2,960 | 3,010 | 2,960 | 3,000 | 20,000 | 3,000 |
| 1996-04-08 | 2,930 | 2,990 | 2,930 | 2,990 | 21,000 | 2,990 |
| 1996-04-05 | 2,850 | 2,940 | 2,850 | 2,900 | 17,000 | 2,900 |
| 1996-04-04 | 2,760 | 2,850 | 2,760 | 2,850 | 35,000 | 2,850 |
| 1996-04-03 | 2,710 | 2,760 | 2,710 | 2,760 | 11,000 | 2,760 |
| 1996-04-02 | 2,710 | 2,750 | 2,710 | 2,740 | 13,000 | 2,740 |
| 1996-04-01 | 2,700 | 2,730 | 2,680 | 2,700 | 11,000 | 2,700 |
| 1996-03-29 | 2,600 | 2,710 | 2,600 | 2,700 | 14,000 | 2,700 |
| 1996-03-28 | 2,520 | 2,600 | 2,520 | 2,600 | 5,000 | 2,600 |
| 1996-03-27 | 2,450 | 2,500 | 2,400 | 2,500 | 35,000 | 2,500 |
| 1996-03-26 | 2,520 | 2,520 | 2,440 | 2,440 | 14,000 | 2,440 |
| 1996-03-25 | 2,530 | 2,530 | 2,500 | 2,500 | 6,000 | 2,500 |
| 1996-03-22 | 2,600 | 2,630 | 2,580 | 2,590 | 13,000 | 2,590 |
| 1996-03-21 | 2,580 | 2,630 | 2,580 | 2,630 | 5,000 | 2,630 |
| 1996-03-19 | 2,420 | 2,580 | 2,420 | 2,580 | 21,000 | 2,580 |
| 1996-03-18 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 2,420 |
| 1996-03-15 | 2,380 | 2,400 | 2,370 | 2,380 | 10,000 | 2,380 |
| 1996-03-14 | 2,400 | 2,400 | 2,370 | 2,400 | 15,000 | 2,400 |
| 1996-03-13 | 2,380 | 2,400 | 2,370 | 2,400 | 17,000 | 2,400 |
| 1996-03-12 | 2,280 | 2,350 | 2,280 | 2,350 | 10,000 | 2,350 |
| 1996-03-11 | 2,340 | 2,340 | 2,290 | 2,290 | 5,000 | 2,290 |
| 1996-03-08 | 2,480 | 2,480 | 2,470 | 2,470 | 4,000 | 2,470 |
| 1996-03-07 | 2,430 | 2,550 | 2,420 | 2,480 | 25,000 | 2,480 |
| 1996-03-06 | 2,320 | 2,430 | 2,320 | 2,400 | 23,000 | 2,400 |
| 1996-03-05 | 2,280 | 2,300 | 2,280 | 2,300 | 19,000 | 2,300 |
| 1996-03-04 | 2,280 | 2,280 | 2,280 | 2,280 | 5,000 | 2,280 |
| 1996-03-01 | 2,210 | 2,280 | 2,210 | 2,280 | 14,000 | 2,280 |
| 1996-02-29 | 2,170 | 2,200 | 2,160 | 2,200 | 32,000 | 2,200 |
| 1996-02-28 | 2,290 | 2,290 | 2,190 | 2,200 | 11,000 | 2,200 |
| 1996-02-27 | 2,240 | 2,300 | 2,220 | 2,300 | 14,000 | 2,300 |
| 1996-02-26 | 2,160 | 2,240 | 2,160 | 2,240 | 10,000 | 2,240 |
| 1996-02-23 | 2,150 | 2,190 | 2,150 | 2,180 | 41,000 | 2,180 |
| 1996-02-22 | 2,110 | 2,190 | 2,100 | 2,150 | 24,000 | 2,150 |
| 1996-02-21 | 2,510 | 2,510 | 2,450 | 2,450 | 22,000 | 2,450 |
| 1996-02-20 | 2,620 | 2,620 | 2,560 | 2,560 | 11,000 | 2,560 |
| 1996-02-19 | 2,650 | 2,650 | 2,630 | 2,630 | 3,000 | 2,630 |
| 1996-02-16 | 2,640 | 2,650 | 2,630 | 2,650 | 4,000 | 2,650 |
| 1996-02-15 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 2,650 |
| 1996-02-14 | 2,710 | 2,710 | 2,620 | 2,620 | 2,000 | 2,620 |
| 1996-02-13 | 2,740 | 2,740 | 2,710 | 2,710 | 4,000 | 2,710 |
| 1996-02-09 | 2,710 | 2,720 | 2,710 | 2,710 | 9,000 | 2,710 |
| 1996-02-08 | 2,710 | 2,710 | 2,710 | 2,710 | 4,000 | 2,710 |
| 1996-02-07 | 2,660 | 2,700 | 2,650 | 2,700 | 8,000 | 2,700 |
| 1996-02-06 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 2,650 |
| 1996-02-02 | 2,750 | 2,750 | 2,650 | 2,700 | 4,000 | 2,700 |
| 1996-02-01 | 2,770 | 2,770 | 2,750 | 2,750 | 4,000 | 2,750 |
| 1996-01-31 | 2,730 | 2,790 | 2,730 | 2,790 | 9,000 | 2,790 |
| 1996-01-30 | 2,700 | 2,730 | 2,690 | 2,720 | 14,000 | 2,720 |
| 1996-01-29 | 2,700 | 2,730 | 2,700 | 2,730 | 6,000 | 2,730 |
| 1996-01-26 | 2,730 | 2,730 | 2,680 | 2,730 | 8,000 | 2,730 |
| 1996-01-25 | 2,670 | 2,680 | 2,650 | 2,680 | 5,000 | 2,680 |
| 1996-01-24 | 2,600 | 2,620 | 2,580 | 2,590 | 13,000 | 2,590 |
| 1996-01-23 | 2,560 | 2,630 | 2,530 | 2,630 | 9,000 | 2,630 |
| 1996-01-22 | 2,660 | 2,660 | 2,510 | 2,510 | 21,000 | 2,510 |
| 1996-01-19 | 2,730 | 2,730 | 2,700 | 2,700 | 5,000 | 2,700 |
| 1996-01-18 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 2,730 |
| 1996-01-17 | 2,790 | 2,800 | 2,720 | 2,720 | 9,000 | 2,720 |
| 1996-01-16 | 2,710 | 2,720 | 2,710 | 2,710 | 5,000 | 2,710 |
| 1996-01-12 | 2,660 | 2,720 | 2,660 | 2,700 | 6,000 | 2,700 |
| 1996-01-11 | 2,620 | 2,650 | 2,620 | 2,650 | 2,000 | 2,650 |
| 1996-01-10 | 2,780 | 2,780 | 2,650 | 2,780 | 5,000 | 2,780 |
| 1996-01-09 | 2,800 | 2,800 | 2,800 | 2,800 | 3,000 | 2,800 |
| 1996-01-05 | 2,670 | 2,680 | 2,650 | 2,680 | 9,000 | 2,680 |
| 1996-01-04 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 2,650 |
分割・併合履歴 ： [1995-12-26]1株→1.5株
