5333 日本ガイシ(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 | 1,100 | 1,110 | 1,100 | 1,100 | 99,000 | 1,100 |
| 1996-12-27 | 1,110 | 1,110 | 1,100 | 1,100 | 268,000 | 1,100 |
| 1996-12-26 | 1,120 | 1,120 | 1,100 | 1,110 | 543,000 | 1,110 |
| 1996-12-25 | 1,120 | 1,130 | 1,110 | 1,120 | 298,000 | 1,120 |
| 1996-12-24 | 1,120 | 1,120 | 1,110 | 1,110 | 430,000 | 1,110 |
| 1996-12-20 | 1,130 | 1,130 | 1,120 | 1,120 | 436,000 | 1,120 |
| 1996-12-19 | 1,130 | 1,140 | 1,120 | 1,120 | 314,000 | 1,120 |
| 1996-12-18 | 1,130 | 1,140 | 1,130 | 1,130 | 414,000 | 1,130 |
| 1996-12-17 | 1,140 | 1,150 | 1,130 | 1,140 | 468,000 | 1,140 |
| 1996-12-16 | 1,140 | 1,150 | 1,130 | 1,140 | 187,000 | 1,140 |
| 1996-12-13 | 1,140 | 1,150 | 1,130 | 1,140 | 1,862,000 | 1,140 |
| 1996-12-12 | 1,160 | 1,170 | 1,150 | 1,160 | 305,000 | 1,160 |
| 1996-12-11 | 1,170 | 1,170 | 1,150 | 1,160 | 445,000 | 1,160 |
| 1996-12-10 | 1,160 | 1,180 | 1,150 | 1,170 | 741,000 | 1,170 |
| 1996-12-09 | 1,150 | 1,160 | 1,140 | 1,150 | 192,000 | 1,150 |
| 1996-12-06 | 1,150 | 1,160 | 1,140 | 1,140 | 316,000 | 1,140 |
| 1996-12-05 | 1,150 | 1,160 | 1,150 | 1,160 | 167,000 | 1,160 |
| 1996-12-04 | 1,150 | 1,160 | 1,140 | 1,150 | 131,000 | 1,150 |
| 1996-12-03 | 1,160 | 1,170 | 1,150 | 1,160 | 464,000 | 1,160 |
| 1996-12-02 | 1,170 | 1,170 | 1,160 | 1,160 | 145,000 | 1,160 |
| 1996-11-29 | 1,160 | 1,170 | 1,160 | 1,160 | 164,000 | 1,160 |
| 1996-11-28 | 1,160 | 1,170 | 1,160 | 1,160 | 105,000 | 1,160 |
| 1996-11-27 | 1,160 | 1,170 | 1,160 | 1,160 | 307,000 | 1,160 |
| 1996-11-26 | 1,170 | 1,170 | 1,160 | 1,160 | 438,000 | 1,160 |
| 1996-11-25 | 1,170 | 1,170 | 1,160 | 1,160 | 252,000 | 1,160 |
| 1996-11-22 | 1,170 | 1,170 | 1,160 | 1,170 | 156,000 | 1,170 |
| 1996-11-21 | 1,170 | 1,180 | 1,160 | 1,160 | 339,000 | 1,160 |
| 1996-11-20 | 1,170 | 1,180 | 1,170 | 1,180 | 313,000 | 1,180 |
| 1996-11-19 | 1,170 | 1,170 | 1,170 | 1,170 | 87,000 | 1,170 |
| 1996-11-18 | 1,170 | 1,180 | 1,160 | 1,160 | 235,000 | 1,160 |
| 1996-11-15 | 1,190 | 1,190 | 1,170 | 1,170 | 607,000 | 1,170 |
| 1996-11-14 | 1,180 | 1,180 | 1,170 | 1,180 | 146,000 | 1,180 |
| 1996-11-13 | 1,190 | 1,190 | 1,170 | 1,180 | 267,000 | 1,180 |
| 1996-11-12 | 1,190 | 1,190 | 1,180 | 1,190 | 175,000 | 1,190 |
| 1996-11-11 | 1,180 | 1,180 | 1,170 | 1,180 | 374,000 | 1,180 |
| 1996-11-08 | 1,160 | 1,180 | 1,160 | 1,180 | 553,000 | 1,180 |
| 1996-11-07 | 1,170 | 1,180 | 1,160 | 1,170 | 257,000 | 1,170 |
| 1996-11-06 | 1,160 | 1,170 | 1,160 | 1,160 | 309,000 | 1,160 |
| 1996-11-05 | 1,150 | 1,160 | 1,150 | 1,150 | 102,000 | 1,150 |
| 1996-11-01 | 1,150 | 1,160 | 1,150 | 1,150 | 256,000 | 1,150 |
| 1996-10-31 | 1,160 | 1,160 | 1,150 | 1,150 | 650,000 | 1,150 |
| 1996-10-30 | 1,160 | 1,170 | 1,160 | 1,160 | 308,000 | 1,160 |
| 1996-10-29 | 1,160 | 1,170 | 1,160 | 1,160 | 335,000 | 1,160 |
| 1996-10-28 | 1,150 | 1,160 | 1,150 | 1,160 | 184,000 | 1,160 |
| 1996-10-25 | 1,150 | 1,160 | 1,150 | 1,150 | 196,000 | 1,150 |
| 1996-10-24 | 1,170 | 1,170 | 1,150 | 1,160 | 457,000 | 1,160 |
| 1996-10-23 | 1,170 | 1,180 | 1,150 | 1,170 | 303,000 | 1,170 |
| 1996-10-22 | 1,170 | 1,180 | 1,160 | 1,170 | 161,000 | 1,170 |
| 1996-10-21 | 1,180 | 1,180 | 1,170 | 1,170 | 166,000 | 1,170 |
| 1996-10-18 | 1,180 | 1,180 | 1,170 | 1,170 | 682,000 | 1,170 |
| 1996-10-17 | 1,170 | 1,180 | 1,160 | 1,170 | 148,000 | 1,170 |
| 1996-10-16 | 1,180 | 1,180 | 1,170 | 1,170 | 321,000 | 1,170 |
| 1996-10-15 | 1,170 | 1,180 | 1,160 | 1,170 | 713,000 | 1,170 |
| 1996-10-14 | 1,160 | 1,170 | 1,160 | 1,160 | 76,000 | 1,160 |
| 1996-10-11 | 1,170 | 1,170 | 1,160 | 1,170 | 443,000 | 1,170 |
| 1996-10-09 | 1,170 | 1,170 | 1,160 | 1,170 | 187,000 | 1,170 |
| 1996-10-08 | 1,170 | 1,170 | 1,160 | 1,170 | 264,000 | 1,170 |
| 1996-10-07 | 1,170 | 1,170 | 1,160 | 1,170 | 189,000 | 1,170 |
| 1996-10-04 | 1,170 | 1,170 | 1,150 | 1,170 | 389,000 | 1,170 |
| 1996-10-03 | 1,170 | 1,170 | 1,160 | 1,170 | 187,000 | 1,170 |
| 1996-10-02 | 1,180 | 1,180 | 1,160 | 1,170 | 1,117,000 | 1,170 |
| 1996-10-01 | 1,180 | 1,180 | 1,170 | 1,180 | 328,000 | 1,180 |
| 1996-09-30 | 1,180 | 1,180 | 1,170 | 1,180 | 260,000 | 1,180 |
| 1996-09-27 | 1,180 | 1,180 | 1,170 | 1,180 | 500,000 | 1,180 |
| 1996-09-26 | 1,170 | 1,180 | 1,160 | 1,180 | 449,000 | 1,180 |
| 1996-09-25 | 1,160 | 1,170 | 1,160 | 1,170 | 83,000 | 1,170 |
| 1996-09-24 | 1,160 | 1,170 | 1,150 | 1,170 | 238,000 | 1,170 |
| 1996-09-20 | 1,160 | 1,170 | 1,160 | 1,160 | 504,000 | 1,160 |
| 1996-09-19 | 1,160 | 1,170 | 1,150 | 1,160 | 563,000 | 1,160 |
| 1996-09-18 | 1,170 | 1,170 | 1,160 | 1,170 | 373,000 | 1,170 |
| 1996-09-17 | 1,170 | 1,180 | 1,160 | 1,170 | 862,000 | 1,170 |
| 1996-09-13 | 1,150 | 1,160 | 1,150 | 1,160 | 1,643,000 | 1,160 |
| 1996-09-12 | 1,150 | 1,150 | 1,140 | 1,150 | 198,000 | 1,150 |
| 1996-09-11 | 1,160 | 1,160 | 1,150 | 1,160 | 394,000 | 1,160 |
| 1996-09-10 | 1,160 | 1,170 | 1,150 | 1,160 | 342,000 | 1,160 |
| 1996-09-09 | 1,160 | 1,160 | 1,140 | 1,150 | 438,000 | 1,150 |
| 1996-09-06 | 1,150 | 1,160 | 1,150 | 1,150 | 443,000 | 1,150 |
| 1996-09-05 | 1,140 | 1,160 | 1,140 | 1,140 | 444,000 | 1,140 |
| 1996-09-04 | 1,140 | 1,150 | 1,130 | 1,150 | 193,000 | 1,150 |
| 1996-09-03 | 1,140 | 1,150 | 1,130 | 1,140 | 295,000 | 1,140 |
| 1996-09-02 | 1,150 | 1,150 | 1,140 | 1,140 | 181,000 | 1,140 |
| 1996-08-30 | 1,160 | 1,170 | 1,140 | 1,140 | 662,000 | 1,140 |
| 1996-08-29 | 1,170 | 1,170 | 1,160 | 1,160 | 390,000 | 1,160 |
| 1996-08-28 | 1,170 | 1,180 | 1,170 | 1,170 | 223,000 | 1,170 |
| 1996-08-27 | 1,180 | 1,190 | 1,170 | 1,170 | 358,000 | 1,170 |
| 1996-08-26 | 1,180 | 1,190 | 1,170 | 1,180 | 550,000 | 1,180 |
| 1996-08-23 | 1,200 | 1,200 | 1,180 | 1,190 | 425,000 | 1,190 |
| 1996-08-22 | 1,190 | 1,200 | 1,190 | 1,200 | 160,000 | 1,200 |
| 1996-08-21 | 1,200 | 1,200 | 1,190 | 1,190 | 245,000 | 1,190 |
| 1996-08-20 | 1,190 | 1,200 | 1,180 | 1,190 | 247,000 | 1,190 |
| 1996-08-19 | 1,190 | 1,200 | 1,190 | 1,190 | 237,000 | 1,190 |
| 1996-08-16 | 1,190 | 1,200 | 1,190 | 1,190 | 53,000 | 1,190 |
| 1996-08-15 | 1,200 | 1,200 | 1,190 | 1,200 | 91,000 | 1,200 |
| 1996-08-14 | 1,180 | 1,200 | 1,180 | 1,200 | 303,000 | 1,200 |
| 1996-08-13 | 1,190 | 1,190 | 1,180 | 1,190 | 583,000 | 1,190 |
| 1996-08-12 | 1,180 | 1,190 | 1,170 | 1,190 | 270,000 | 1,190 |
| 1996-08-09 | 1,190 | 1,190 | 1,170 | 1,170 | 710,000 | 1,170 |
| 1996-08-08 | 1,180 | 1,190 | 1,170 | 1,190 | 279,000 | 1,190 |
| 1996-08-07 | 1,170 | 1,180 | 1,170 | 1,170 | 180,000 | 1,170 |
| 1996-08-06 | 1,180 | 1,190 | 1,170 | 1,170 | 239,000 | 1,170 |
| 1996-08-05 | 1,190 | 1,190 | 1,180 | 1,190 | 222,000 | 1,190 |
| 1996-08-02 | 1,180 | 1,190 | 1,170 | 1,180 | 202,000 | 1,180 |
| 1996-08-01 | 1,180 | 1,190 | 1,170 | 1,190 | 367,000 | 1,190 |
| 1996-07-31 | 1,180 | 1,190 | 1,180 | 1,180 | 197,000 | 1,180 |
| 1996-07-30 | 1,180 | 1,190 | 1,180 | 1,180 | 160,000 | 1,180 |
| 1996-07-29 | 1,190 | 1,200 | 1,180 | 1,180 | 217,000 | 1,180 |
| 1996-07-26 | 1,190 | 1,200 | 1,180 | 1,190 | 432,000 | 1,190 |
| 1996-07-25 | 1,190 | 1,200 | 1,180 | 1,200 | 492,000 | 1,200 |
| 1996-07-24 | 1,190 | 1,190 | 1,160 | 1,170 | 736,000 | 1,170 |
| 1996-07-23 | 1,180 | 1,190 | 1,180 | 1,190 | 203,000 | 1,190 |
| 1996-07-22 | 1,210 | 1,210 | 1,180 | 1,180 | 252,000 | 1,180 |
| 1996-07-19 | 1,200 | 1,210 | 1,200 | 1,210 | 363,000 | 1,210 |
| 1996-07-18 | 1,200 | 1,210 | 1,200 | 1,200 | 436,000 | 1,200 |
| 1996-07-17 | 1,200 | 1,200 | 1,190 | 1,190 | 382,000 | 1,190 |
| 1996-07-16 | 1,210 | 1,210 | 1,200 | 1,200 | 283,000 | 1,200 |
| 1996-07-15 | 1,220 | 1,230 | 1,210 | 1,220 | 337,000 | 1,220 |
| 1996-07-12 | 1,210 | 1,230 | 1,200 | 1,220 | 472,000 | 1,220 |
| 1996-07-11 | 1,210 | 1,230 | 1,210 | 1,220 | 298,000 | 1,220 |
| 1996-07-10 | 1,230 | 1,230 | 1,210 | 1,210 | 649,000 | 1,210 |
| 1996-07-09 | 1,220 | 1,240 | 1,220 | 1,230 | 290,000 | 1,230 |
| 1996-07-08 | 1,230 | 1,240 | 1,220 | 1,220 | 480,000 | 1,220 |
| 1996-07-05 | 1,240 | 1,250 | 1,230 | 1,240 | 381,000 | 1,240 |
| 1996-07-04 | 1,240 | 1,240 | 1,230 | 1,240 | 229,000 | 1,240 |
| 1996-07-03 | 1,240 | 1,240 | 1,230 | 1,240 | 160,000 | 1,240 |
| 1996-07-02 | 1,230 | 1,240 | 1,230 | 1,240 | 229,000 | 1,240 |
| 1996-07-01 | 1,230 | 1,240 | 1,230 | 1,230 | 344,000 | 1,230 |
| 1996-06-28 | 1,230 | 1,240 | 1,220 | 1,230 | 593,000 | 1,230 |
| 1996-06-27 | 1,230 | 1,240 | 1,220 | 1,220 | 636,000 | 1,220 |
| 1996-06-26 | 1,230 | 1,250 | 1,230 | 1,230 | 628,000 | 1,230 |
| 1996-06-25 | 1,240 | 1,240 | 1,220 | 1,230 | 608,000 | 1,230 |
| 1996-06-24 | 1,230 | 1,240 | 1,230 | 1,240 | 526,000 | 1,240 |
| 1996-06-21 | 1,240 | 1,240 | 1,230 | 1,240 | 488,000 | 1,240 |
| 1996-06-20 | 1,220 | 1,230 | 1,210 | 1,230 | 476,000 | 1,230 |
| 1996-06-19 | 1,230 | 1,240 | 1,220 | 1,230 | 755,000 | 1,230 |
| 1996-06-18 | 1,230 | 1,240 | 1,220 | 1,230 | 376,000 | 1,230 |
| 1996-06-17 | 1,230 | 1,250 | 1,230 | 1,230 | 1,510,000 | 1,230 |
| 1996-06-14 | 1,220 | 1,230 | 1,210 | 1,230 | 2,149,000 | 1,230 |
| 1996-06-13 | 1,220 | 1,230 | 1,210 | 1,220 | 548,000 | 1,220 |
| 1996-06-12 | 1,210 | 1,220 | 1,200 | 1,210 | 901,000 | 1,210 |
| 1996-06-11 | 1,200 | 1,220 | 1,200 | 1,200 | 1,459,000 | 1,200 |
| 1996-06-10 | 1,200 | 1,210 | 1,190 | 1,200 | 652,000 | 1,200 |
| 1996-06-07 | 1,190 | 1,200 | 1,190 | 1,190 | 195,000 | 1,190 |
| 1996-06-06 | 1,200 | 1,200 | 1,190 | 1,190 | 731,000 | 1,190 |
| 1996-06-05 | 1,200 | 1,210 | 1,190 | 1,190 | 311,000 | 1,190 |
| 1996-06-04 | 1,190 | 1,200 | 1,190 | 1,200 | 654,000 | 1,200 |
| 1996-06-03 | 1,190 | 1,190 | 1,180 | 1,190 | 324,000 | 1,190 |
| 1996-05-31 | 1,190 | 1,200 | 1,190 | 1,200 | 425,000 | 1,200 |
| 1996-05-30 | 1,190 | 1,200 | 1,180 | 1,190 | 306,000 | 1,190 |
| 1996-05-29 | 1,190 | 1,200 | 1,180 | 1,190 | 356,000 | 1,190 |
| 1996-05-28 | 1,180 | 1,200 | 1,170 | 1,200 | 640,000 | 1,200 |
| 1996-05-27 | 1,170 | 1,170 | 1,160 | 1,170 | 238,000 | 1,170 |
| 1996-05-24 | 1,160 | 1,170 | 1,150 | 1,170 | 350,000 | 1,170 |
| 1996-05-23 | 1,160 | 1,170 | 1,160 | 1,170 | 230,000 | 1,170 |
| 1996-05-22 | 1,180 | 1,180 | 1,160 | 1,160 | 319,000 | 1,160 |
| 1996-05-21 | 1,170 | 1,180 | 1,160 | 1,180 | 295,000 | 1,180 |
| 1996-05-20 | 1,180 | 1,190 | 1,170 | 1,170 | 638,000 | 1,170 |
| 1996-05-17 | 1,180 | 1,180 | 1,160 | 1,170 | 573,000 | 1,170 |
| 1996-05-16 | 1,190 | 1,190 | 1,170 | 1,170 | 427,000 | 1,170 |
| 1996-05-15 | 1,170 | 1,190 | 1,160 | 1,180 | 767,000 | 1,180 |
| 1996-05-14 | 1,150 | 1,170 | 1,150 | 1,170 | 189,000 | 1,170 |
| 1996-05-13 | 1,160 | 1,170 | 1,140 | 1,150 | 222,000 | 1,150 |
| 1996-05-10 | 1,160 | 1,170 | 1,150 | 1,160 | 518,000 | 1,160 |
| 1996-05-09 | 1,160 | 1,170 | 1,140 | 1,160 | 546,000 | 1,160 |
| 1996-05-08 | 1,160 | 1,170 | 1,160 | 1,170 | 791,000 | 1,170 |
| 1996-05-07 | 1,160 | 1,170 | 1,160 | 1,160 | 179,000 | 1,160 |
| 1996-05-02 | 1,180 | 1,190 | 1,150 | 1,180 | 581,000 | 1,180 |
| 1996-05-01 | 1,190 | 1,190 | 1,170 | 1,190 | 511,000 | 1,190 |
| 1996-04-30 | 1,170 | 1,200 | 1,170 | 1,190 | 602,000 | 1,190 |
| 1996-04-26 | 1,180 | 1,190 | 1,170 | 1,180 | 372,000 | 1,180 |
| 1996-04-25 | 1,180 | 1,190 | 1,170 | 1,180 | 315,000 | 1,180 |
| 1996-04-24 | 1,180 | 1,190 | 1,170 | 1,190 | 285,000 | 1,190 |
| 1996-04-23 | 1,190 | 1,190 | 1,170 | 1,180 | 464,000 | 1,180 |
| 1996-04-22 | 1,170 | 1,200 | 1,170 | 1,190 | 513,000 | 1,190 |
| 1996-04-19 | 1,180 | 1,190 | 1,170 | 1,180 | 370,000 | 1,180 |
| 1996-04-18 | 1,180 | 1,190 | 1,170 | 1,190 | 699,000 | 1,190 |
| 1996-04-17 | 1,180 | 1,190 | 1,170 | 1,180 | 559,000 | 1,180 |
| 1996-04-16 | 1,190 | 1,190 | 1,180 | 1,180 | 649,000 | 1,180 |
| 1996-04-15 | 1,180 | 1,190 | 1,170 | 1,180 | 339,000 | 1,180 |
| 1996-04-12 | 1,170 | 1,180 | 1,170 | 1,170 | 580,000 | 1,170 |
| 1996-04-11 | 1,160 | 1,180 | 1,150 | 1,170 | 495,000 | 1,170 |
| 1996-04-10 | 1,160 | 1,180 | 1,150 | 1,170 | 1,033,000 | 1,170 |
| 1996-04-09 | 1,160 | 1,180 | 1,160 | 1,170 | 1,025,000 | 1,170 |
| 1996-04-08 | 1,150 | 1,150 | 1,140 | 1,140 | 168,000 | 1,140 |
| 1996-04-05 | 1,140 | 1,160 | 1,140 | 1,160 | 476,000 | 1,160 |
| 1996-04-04 | 1,130 | 1,140 | 1,120 | 1,140 | 212,000 | 1,140 |
| 1996-04-03 | 1,150 | 1,150 | 1,130 | 1,140 | 417,000 | 1,140 |
| 1996-04-02 | 1,150 | 1,160 | 1,140 | 1,150 | 250,000 | 1,150 |
| 1996-04-01 | 1,150 | 1,160 | 1,140 | 1,140 | 651,000 | 1,140 |
| 1996-03-29 | 1,130 | 1,150 | 1,130 | 1,150 | 472,000 | 1,150 |
| 1996-03-28 | 1,120 | 1,140 | 1,120 | 1,130 | 354,000 | 1,130 |
| 1996-03-27 | 1,110 | 1,130 | 1,110 | 1,130 | 398,000 | 1,130 |
| 1996-03-26 | 1,100 | 1,120 | 1,090 | 1,120 | 551,000 | 1,120 |
| 1996-03-25 | 1,090 | 1,100 | 1,070 | 1,100 | 284,000 | 1,100 |
| 1996-03-22 | 1,090 | 1,100 | 1,060 | 1,060 | 223,000 | 1,060 |
| 1996-03-21 | 1,060 | 1,080 | 1,060 | 1,080 | 371,000 | 1,080 |
| 1996-03-19 | 1,060 | 1,070 | 1,050 | 1,060 | 466,000 | 1,060 |
| 1996-03-18 | 1,070 | 1,080 | 1,050 | 1,060 | 412,000 | 1,060 |
| 1996-03-15 | 1,040 | 1,060 | 1,040 | 1,060 | 360,000 | 1,060 |
| 1996-03-14 | 1,040 | 1,040 | 1,020 | 1,040 | 287,000 | 1,040 |
| 1996-03-13 | 1,050 | 1,060 | 1,020 | 1,040 | 421,000 | 1,040 |
| 1996-03-12 | 1,050 | 1,070 | 1,050 | 1,060 | 392,000 | 1,060 |
| 1996-03-11 | 1,030 | 1,050 | 1,030 | 1,050 | 211,000 | 1,050 |
| 1996-03-08 | 1,010 | 1,060 | 1,010 | 1,050 | 3,684,000 | 1,050 |
| 1996-03-07 | 1,050 | 1,060 | 1,020 | 1,030 | 385,000 | 1,030 |
| 1996-03-06 | 1,060 | 1,070 | 1,050 | 1,070 | 441,000 | 1,070 |
| 1996-03-05 | 1,070 | 1,080 | 1,070 | 1,070 | 370,000 | 1,070 |
| 1996-03-04 | 1,070 | 1,080 | 1,070 | 1,070 | 67,000 | 1,070 |
| 1996-03-01 | 1,090 | 1,100 | 1,070 | 1,070 | 200,000 | 1,070 |
| 1996-02-29 | 1,080 | 1,100 | 1,070 | 1,100 | 260,000 | 1,100 |
| 1996-02-28 | 1,080 | 1,090 | 1,060 | 1,060 | 233,000 | 1,060 |
| 1996-02-27 | 1,100 | 1,110 | 1,060 | 1,070 | 377,000 | 1,070 |
| 1996-02-26 | 1,110 | 1,120 | 1,110 | 1,120 | 235,000 | 1,120 |
| 1996-02-23 | 1,100 | 1,110 | 1,090 | 1,110 | 372,000 | 1,110 |
| 1996-02-22 | 1,090 | 1,100 | 1,080 | 1,080 | 553,000 | 1,080 |
| 1996-02-21 | 1,110 | 1,120 | 1,090 | 1,090 | 306,000 | 1,090 |
| 1996-02-20 | 1,100 | 1,130 | 1,090 | 1,120 | 181,000 | 1,120 |
| 1996-02-19 | 1,120 | 1,120 | 1,110 | 1,110 | 201,000 | 1,110 |
| 1996-02-16 | 1,100 | 1,110 | 1,090 | 1,110 | 333,000 | 1,110 |
| 1996-02-15 | 1,100 | 1,100 | 1,080 | 1,100 | 274,000 | 1,100 |
| 1996-02-14 | 1,120 | 1,130 | 1,090 | 1,100 | 749,000 | 1,100 |
| 1996-02-13 | 1,130 | 1,130 | 1,110 | 1,120 | 203,000 | 1,120 |
| 1996-02-09 | 1,130 | 1,130 | 1,110 | 1,130 | 802,000 | 1,130 |
| 1996-02-08 | 1,100 | 1,120 | 1,100 | 1,120 | 633,000 | 1,120 |
| 1996-02-07 | 1,080 | 1,100 | 1,080 | 1,100 | 285,000 | 1,100 |
| 1996-02-06 | 1,080 | 1,090 | 1,080 | 1,090 | 381,000 | 1,090 |
| 1996-02-05 | 1,110 | 1,110 | 1,090 | 1,090 | 260,000 | 1,090 |
| 1996-02-02 | 1,110 | 1,110 | 1,090 | 1,110 | 501,000 | 1,110 |
| 1996-02-01 | 1,080 | 1,110 | 1,080 | 1,100 | 908,000 | 1,100 |
| 1996-01-31 | 1,090 | 1,090 | 1,070 | 1,080 | 462,000 | 1,080 |
| 1996-01-30 | 1,090 | 1,090 | 1,070 | 1,070 | 430,000 | 1,070 |
| 1996-01-29 | 1,090 | 1,100 | 1,070 | 1,070 | 264,000 | 1,070 |
| 1996-01-26 | 1,070 | 1,100 | 1,070 | 1,100 | 395,000 | 1,100 |
| 1996-01-25 | 1,070 | 1,080 | 1,050 | 1,070 | 676,000 | 1,070 |
| 1996-01-24 | 1,060 | 1,070 | 1,050 | 1,060 | 388,000 | 1,060 |
| 1996-01-23 | 1,090 | 1,100 | 1,060 | 1,060 | 790,000 | 1,060 |
| 1996-01-22 | 1,100 | 1,100 | 1,080 | 1,080 | 128,000 | 1,080 |
| 1996-01-19 | 1,090 | 1,100 | 1,080 | 1,100 | 228,000 | 1,100 |
| 1996-01-18 | 1,080 | 1,090 | 1,080 | 1,090 | 471,000 | 1,090 |
| 1996-01-17 | 1,090 | 1,090 | 1,080 | 1,090 | 354,000 | 1,090 |
| 1996-01-16 | 1,090 | 1,100 | 1,080 | 1,090 | 945,000 | 1,090 |
| 1996-01-12 | 1,070 | 1,100 | 1,070 | 1,100 | 851,000 | 1,100 |
| 1996-01-11 | 1,060 | 1,070 | 1,050 | 1,060 | 741,000 | 1,060 |
| 1996-01-10 | 1,060 | 1,070 | 1,050 | 1,070 | 321,000 | 1,070 |
| 1996-01-09 | 1,060 | 1,070 | 1,040 | 1,070 | 320,000 | 1,070 |
| 1996-01-08 | 1,050 | 1,070 | 1,050 | 1,060 | 214,000 | 1,060 |
| 1996-01-05 | 1,060 | 1,080 | 1,040 | 1,070 | 446,000 | 1,070 |
| 1996-01-04 | 1,050 | 1,080 | 1,050 | 1,080 | 369,000 | 1,080 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
