5351 品川リフラクトリーズ(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 | 1,530 | 1,550 | 1,500 | 1,510 | 131,000 | 3,020 |
| 1996-12-27 | 1,560 | 1,560 | 1,500 | 1,520 | 230,000 | 3,040 |
| 1996-12-26 | 1,580 | 1,580 | 1,480 | 1,540 | 683,000 | 3,080 |
| 1996-12-25 | 1,540 | 1,600 | 1,540 | 1,580 | 465,000 | 3,160 |
| 1996-12-24 | 1,710 | 1,710 | 1,490 | 1,490 | 641,000 | 2,980 |
| 1996-12-20 | 1,720 | 1,760 | 1,700 | 1,740 | 360,000 | 3,480 |
| 1996-12-19 | 1,770 | 1,780 | 1,690 | 1,700 | 302,000 | 3,400 |
| 1996-12-18 | 1,800 | 1,800 | 1,780 | 1,780 | 85,000 | 3,560 |
| 1996-12-17 | 1,790 | 1,810 | 1,790 | 1,810 | 77,000 | 3,620 |
| 1996-12-16 | 1,830 | 1,830 | 1,800 | 1,810 | 58,000 | 3,620 |
| 1996-12-13 | 1,810 | 1,820 | 1,770 | 1,810 | 1,627,000 | 3,620 |
| 1996-12-12 | 1,780 | 1,810 | 1,770 | 1,810 | 205,000 | 3,620 |
| 1996-12-11 | 1,810 | 1,840 | 1,810 | 1,820 | 98,000 | 3,640 |
| 1996-12-10 | 1,840 | 1,840 | 1,810 | 1,830 | 88,000 | 3,660 |
| 1996-12-09 | 1,820 | 1,820 | 1,770 | 1,810 | 149,000 | 3,620 |
| 1996-12-06 | 1,880 | 1,880 | 1,760 | 1,780 | 424,000 | 3,560 |
| 1996-12-05 | 1,790 | 1,900 | 1,790 | 1,850 | 265,000 | 3,700 |
| 1996-12-04 | 1,800 | 1,820 | 1,790 | 1,790 | 231,000 | 3,580 |
| 1996-12-03 | 1,760 | 1,830 | 1,750 | 1,810 | 309,000 | 3,620 |
| 1996-12-02 | 1,830 | 1,850 | 1,760 | 1,760 | 230,000 | 3,520 |
| 1996-11-29 | 1,800 | 1,950 | 1,800 | 1,840 | 672,000 | 3,680 |
| 1996-11-28 | 1,920 | 1,930 | 1,800 | 1,800 | 785,000 | 3,600 |
| 1996-11-27 | 2,080 | 2,280 | 1,900 | 1,950 | 2,309,000 | 3,900 |
| 1996-11-26 | 1,760 | 2,000 | 1,740 | 2,000 | 575,000 | 4,000 |
| 1996-11-25 | 1,670 | 1,720 | 1,670 | 1,700 | 352,000 | 3,400 |
| 1996-11-22 | 1,580 | 1,640 | 1,570 | 1,640 | 372,000 | 3,280 |
| 1996-11-21 | 1,540 | 1,590 | 1,530 | 1,570 | 421,000 | 3,140 |
| 1996-11-20 | 1,530 | 1,550 | 1,510 | 1,540 | 314,000 | 3,080 |
| 1996-11-19 | 1,480 | 1,520 | 1,470 | 1,500 | 80,000 | 3,000 |
| 1996-11-18 | 1,490 | 1,510 | 1,470 | 1,480 | 61,000 | 2,960 |
| 1996-11-15 | 1,550 | 1,550 | 1,510 | 1,510 | 185,000 | 3,020 |
| 1996-11-14 | 1,520 | 1,520 | 1,500 | 1,520 | 63,000 | 3,040 |
| 1996-11-13 | 1,520 | 1,530 | 1,490 | 1,500 | 114,000 | 3,000 |
| 1996-11-12 | 1,490 | 1,520 | 1,490 | 1,520 | 222,000 | 3,040 |
| 1996-11-11 | 1,490 | 1,520 | 1,490 | 1,490 | 113,000 | 2,980 |
| 1996-11-08 | 1,450 | 1,530 | 1,450 | 1,520 | 497,000 | 3,040 |
| 1996-11-07 | 1,460 | 1,480 | 1,430 | 1,430 | 170,000 | 2,860 |
| 1996-11-06 | 1,400 | 1,460 | 1,400 | 1,430 | 197,000 | 2,860 |
| 1996-11-05 | 1,390 | 1,400 | 1,360 | 1,380 | 49,000 | 2,760 |
| 1996-11-01 | 1,370 | 1,400 | 1,350 | 1,380 | 176,000 | 2,760 |
| 1996-10-31 | 1,400 | 1,410 | 1,360 | 1,360 | 167,000 | 2,720 |
| 1996-10-30 | 1,430 | 1,430 | 1,380 | 1,400 | 140,000 | 2,800 |
| 1996-10-29 | 1,440 | 1,450 | 1,430 | 1,430 | 103,000 | 2,860 |
| 1996-10-28 | 1,440 | 1,460 | 1,440 | 1,440 | 83,000 | 2,880 |
| 1996-10-25 | 1,460 | 1,460 | 1,420 | 1,420 | 141,000 | 2,840 |
| 1996-10-24 | 1,440 | 1,480 | 1,430 | 1,470 | 83,000 | 2,940 |
| 1996-10-23 | 1,430 | 1,440 | 1,410 | 1,440 | 98,000 | 2,880 |
| 1996-10-22 | 1,430 | 1,460 | 1,430 | 1,440 | 77,000 | 2,880 |
| 1996-10-21 | 1,480 | 1,490 | 1,440 | 1,450 | 100,000 | 2,900 |
| 1996-10-18 | 1,460 | 1,500 | 1,450 | 1,480 | 288,000 | 2,960 |
| 1996-10-17 | 1,420 | 1,460 | 1,420 | 1,460 | 113,000 | 2,920 |
| 1996-10-16 | 1,470 | 1,470 | 1,410 | 1,410 | 297,000 | 2,820 |
| 1996-10-15 | 1,420 | 1,470 | 1,410 | 1,470 | 196,000 | 2,940 |
| 1996-10-14 | 1,400 | 1,410 | 1,390 | 1,410 | 82,000 | 2,820 |
| 1996-10-11 | 1,400 | 1,400 | 1,380 | 1,400 | 252,000 | 2,800 |
| 1996-10-09 | 1,400 | 1,410 | 1,370 | 1,390 | 106,000 | 2,780 |
| 1996-10-08 | 1,420 | 1,420 | 1,390 | 1,420 | 144,000 | 2,840 |
| 1996-10-07 | 1,440 | 1,440 | 1,400 | 1,420 | 99,000 | 2,840 |
| 1996-10-04 | 1,430 | 1,440 | 1,400 | 1,440 | 97,000 | 2,880 |
| 1996-10-03 | 1,460 | 1,460 | 1,440 | 1,450 | 127,000 | 2,900 |
| 1996-10-02 | 1,450 | 1,460 | 1,430 | 1,440 | 114,000 | 2,880 |
| 1996-10-01 | 1,460 | 1,460 | 1,430 | 1,450 | 72,000 | 2,900 |
| 1996-09-30 | 1,500 | 1,510 | 1,460 | 1,460 | 94,000 | 2,920 |
| 1996-09-27 | 1,490 | 1,520 | 1,490 | 1,510 | 210,000 | 3,020 |
| 1996-09-26 | 1,450 | 1,550 | 1,440 | 1,510 | 320,000 | 3,020 |
| 1996-09-25 | 1,420 | 1,430 | 1,410 | 1,430 | 147,000 | 2,860 |
| 1996-09-24 | 1,390 | 1,420 | 1,390 | 1,420 | 184,000 | 2,840 |
| 1996-09-20 | 1,380 | 1,390 | 1,370 | 1,390 | 183,000 | 2,780 |
| 1996-09-19 | 1,330 | 1,390 | 1,320 | 1,390 | 230,000 | 2,780 |
| 1996-09-18 | 1,360 | 1,370 | 1,340 | 1,340 | 341,000 | 2,680 |
| 1996-09-17 | 1,350 | 1,380 | 1,330 | 1,380 | 316,000 | 2,760 |
| 1996-09-13 | 1,270 | 1,340 | 1,270 | 1,310 | 1,442,000 | 2,620 |
| 1996-09-12 | 1,260 | 1,270 | 1,240 | 1,250 | 86,000 | 2,500 |
| 1996-09-11 | 1,280 | 1,290 | 1,250 | 1,280 | 149,000 | 2,560 |
| 1996-09-10 | 1,250 | 1,290 | 1,240 | 1,290 | 144,000 | 2,580 |
| 1996-09-09 | 1,230 | 1,230 | 1,220 | 1,230 | 78,000 | 2,460 |
| 1996-09-06 | 1,220 | 1,220 | 1,200 | 1,200 | 105,000 | 2,400 |
| 1996-09-05 | 1,230 | 1,240 | 1,230 | 1,230 | 95,000 | 2,460 |
| 1996-09-04 | 1,260 | 1,260 | 1,220 | 1,220 | 112,000 | 2,440 |
| 1996-09-03 | 1,210 | 1,240 | 1,200 | 1,240 | 154,000 | 2,480 |
| 1996-09-02 | 1,220 | 1,230 | 1,210 | 1,210 | 140,000 | 2,420 |
| 1996-08-30 | 1,260 | 1,260 | 1,210 | 1,210 | 230,000 | 2,420 |
| 1996-08-29 | 1,300 | 1,310 | 1,280 | 1,300 | 90,000 | 2,600 |
| 1996-08-28 | 1,320 | 1,340 | 1,300 | 1,300 | 87,000 | 2,600 |
| 1996-08-27 | 1,300 | 1,340 | 1,300 | 1,310 | 69,000 | 2,620 |
| 1996-08-26 | 1,340 | 1,340 | 1,310 | 1,310 | 54,000 | 2,620 |
| 1996-08-23 | 1,370 | 1,370 | 1,330 | 1,340 | 90,000 | 2,680 |
| 1996-08-22 | 1,330 | 1,370 | 1,330 | 1,350 | 164,000 | 2,700 |
| 1996-08-21 | 1,370 | 1,380 | 1,330 | 1,330 | 186,000 | 2,660 |
| 1996-08-20 | 1,370 | 1,370 | 1,340 | 1,350 | 157,000 | 2,700 |
| 1996-08-19 | 1,300 | 1,360 | 1,300 | 1,350 | 145,000 | 2,700 |
| 1996-08-16 | 1,270 | 1,290 | 1,270 | 1,280 | 49,000 | 2,560 |
| 1996-08-15 | 1,270 | 1,280 | 1,260 | 1,270 | 73,000 | 2,540 |
| 1996-08-14 | 1,240 | 1,280 | 1,240 | 1,270 | 74,000 | 2,540 |
| 1996-08-13 | 1,230 | 1,260 | 1,230 | 1,260 | 81,000 | 2,520 |
| 1996-08-12 | 1,210 | 1,230 | 1,200 | 1,230 | 98,000 | 2,460 |
| 1996-08-09 | 1,230 | 1,240 | 1,210 | 1,230 | 402,000 | 2,460 |
| 1996-08-08 | 1,230 | 1,250 | 1,220 | 1,230 | 133,000 | 2,460 |
| 1996-08-07 | 1,220 | 1,250 | 1,210 | 1,210 | 58,000 | 2,420 |
| 1996-08-06 | 1,210 | 1,250 | 1,200 | 1,220 | 82,000 | 2,440 |
| 1996-08-05 | 1,250 | 1,270 | 1,230 | 1,240 | 56,000 | 2,480 |
| 1996-08-02 | 1,240 | 1,260 | 1,210 | 1,210 | 77,000 | 2,420 |
| 1996-08-01 | 1,190 | 1,260 | 1,170 | 1,210 | 223,000 | 2,420 |
| 1996-07-31 | 1,230 | 1,230 | 1,190 | 1,190 | 258,000 | 2,380 |
| 1996-07-30 | 1,240 | 1,250 | 1,220 | 1,220 | 145,000 | 2,440 |
| 1996-07-29 | 1,290 | 1,290 | 1,240 | 1,240 | 82,000 | 2,480 |
| 1996-07-26 | 1,290 | 1,290 | 1,260 | 1,290 | 116,000 | 2,580 |
| 1996-07-25 | 1,260 | 1,270 | 1,240 | 1,270 | 146,000 | 2,540 |
| 1996-07-24 | 1,250 | 1,250 | 1,230 | 1,240 | 176,000 | 2,480 |
| 1996-07-23 | 1,250 | 1,290 | 1,240 | 1,290 | 119,000 | 2,580 |
| 1996-07-22 | 1,290 | 1,290 | 1,240 | 1,240 | 92,000 | 2,480 |
| 1996-07-19 | 1,280 | 1,300 | 1,270 | 1,270 | 113,000 | 2,540 |
| 1996-07-18 | 1,250 | 1,280 | 1,250 | 1,270 | 55,000 | 2,540 |
| 1996-07-17 | 1,260 | 1,260 | 1,230 | 1,240 | 141,000 | 2,480 |
| 1996-07-16 | 1,250 | 1,260 | 1,250 | 1,250 | 85,000 | 2,500 |
| 1996-07-15 | 1,270 | 1,280 | 1,250 | 1,280 | 118,000 | 2,560 |
| 1996-07-12 | 1,250 | 1,280 | 1,250 | 1,280 | 225,000 | 2,560 |
| 1996-07-11 | 1,270 | 1,300 | 1,270 | 1,290 | 60,000 | 2,580 |
| 1996-07-10 | 1,270 | 1,280 | 1,260 | 1,260 | 63,000 | 2,520 |
| 1996-07-09 | 1,270 | 1,280 | 1,260 | 1,260 | 137,000 | 2,520 |
| 1996-07-08 | 1,280 | 1,280 | 1,250 | 1,270 | 107,000 | 2,540 |
| 1996-07-05 | 1,300 | 1,320 | 1,300 | 1,300 | 107,000 | 2,600 |
| 1996-07-04 | 1,280 | 1,290 | 1,280 | 1,290 | 58,000 | 2,580 |
| 1996-07-03 | 1,270 | 1,280 | 1,260 | 1,280 | 84,000 | 2,560 |
| 1996-07-02 | 1,280 | 1,280 | 1,260 | 1,260 | 43,000 | 2,520 |
| 1996-07-01 | 1,300 | 1,310 | 1,280 | 1,280 | 52,000 | 2,560 |
| 1996-06-28 | 1,310 | 1,310 | 1,290 | 1,300 | 99,000 | 2,600 |
| 1996-06-27 | 1,310 | 1,320 | 1,300 | 1,300 | 95,000 | 2,600 |
| 1996-06-26 | 1,300 | 1,320 | 1,300 | 1,310 | 108,000 | 2,620 |
| 1996-06-25 | 1,300 | 1,310 | 1,290 | 1,310 | 115,000 | 2,620 |
| 1996-06-24 | 1,310 | 1,330 | 1,300 | 1,300 | 167,000 | 2,600 |
| 1996-06-21 | 1,290 | 1,300 | 1,280 | 1,300 | 102,000 | 2,600 |
| 1996-06-20 | 1,270 | 1,280 | 1,250 | 1,280 | 157,000 | 2,560 |
| 1996-06-19 | 1,280 | 1,300 | 1,280 | 1,290 | 256,000 | 2,580 |
| 1996-06-18 | 1,290 | 1,300 | 1,280 | 1,300 | 157,000 | 2,600 |
| 1996-06-17 | 1,260 | 1,300 | 1,260 | 1,280 | 143,000 | 2,560 |
| 1996-06-14 | 1,250 | 1,300 | 1,240 | 1,240 | 1,633,000 | 2,480 |
| 1996-06-13 | 1,220 | 1,230 | 1,210 | 1,210 | 172,000 | 2,420 |
| 1996-06-12 | 1,220 | 1,230 | 1,210 | 1,220 | 130,000 | 2,440 |
| 1996-06-11 | 1,180 | 1,220 | 1,180 | 1,200 | 95,000 | 2,400 |
| 1996-06-10 | 1,180 | 1,200 | 1,180 | 1,200 | 62,000 | 2,400 |
| 1996-06-07 | 1,200 | 1,220 | 1,190 | 1,220 | 76,000 | 2,440 |
| 1996-06-06 | 1,210 | 1,220 | 1,190 | 1,190 | 79,000 | 2,380 |
| 1996-06-05 | 1,200 | 1,210 | 1,170 | 1,200 | 100,000 | 2,400 |
| 1996-06-04 | 1,190 | 1,200 | 1,180 | 1,190 | 73,000 | 2,380 |
| 1996-06-03 | 1,190 | 1,210 | 1,160 | 1,160 | 158,000 | 2,320 |
| 1996-05-31 | 1,210 | 1,220 | 1,190 | 1,190 | 99,000 | 2,380 |
| 1996-05-30 | 1,190 | 1,210 | 1,180 | 1,210 | 89,000 | 2,420 |
| 1996-05-29 | 1,210 | 1,230 | 1,210 | 1,210 | 180,000 | 2,420 |
| 1996-05-28 | 1,220 | 1,220 | 1,200 | 1,210 | 138,000 | 2,420 |
| 1996-05-27 | 1,210 | 1,220 | 1,170 | 1,200 | 79,000 | 2,400 |
| 1996-05-24 | 1,160 | 1,210 | 1,160 | 1,210 | 90,000 | 2,420 |
| 1996-05-23 | 1,190 | 1,190 | 1,160 | 1,160 | 104,000 | 2,320 |
| 1996-05-22 | 1,200 | 1,210 | 1,170 | 1,170 | 139,000 | 2,340 |
| 1996-05-21 | 1,180 | 1,210 | 1,160 | 1,190 | 177,000 | 2,380 |
| 1996-05-20 | 1,170 | 1,220 | 1,150 | 1,150 | 425,000 | 2,300 |
| 1996-05-17 | 1,150 | 1,180 | 1,150 | 1,160 | 132,000 | 2,320 |
| 1996-05-16 | 1,150 | 1,190 | 1,150 | 1,170 | 243,000 | 2,340 |
| 1996-05-15 | 1,080 | 1,180 | 1,080 | 1,160 | 334,000 | 2,320 |
| 1996-05-14 | 1,080 | 1,080 | 1,060 | 1,070 | 64,000 | 2,140 |
| 1996-05-13 | 1,090 | 1,090 | 1,050 | 1,060 | 57,000 | 2,120 |
| 1996-05-10 | 1,070 | 1,090 | 1,060 | 1,090 | 189,000 | 2,180 |
| 1996-05-09 | 1,100 | 1,100 | 1,060 | 1,080 | 178,000 | 2,160 |
| 1996-05-08 | 1,090 | 1,100 | 1,090 | 1,100 | 94,000 | 2,200 |
| 1996-05-07 | 1,110 | 1,110 | 1,090 | 1,090 | 114,000 | 2,180 |
| 1996-05-02 | 1,100 | 1,110 | 1,090 | 1,110 | 212,000 | 2,220 |
| 1996-05-01 | 1,130 | 1,140 | 1,100 | 1,100 | 206,000 | 2,200 |
| 1996-04-30 | 1,130 | 1,140 | 1,120 | 1,120 | 194,000 | 2,240 |
| 1996-04-26 | 1,150 | 1,170 | 1,150 | 1,150 | 380,000 | 2,300 |
| 1996-04-25 | 1,170 | 1,180 | 1,160 | 1,160 | 64,000 | 2,320 |
| 1996-04-24 | 1,180 | 1,210 | 1,180 | 1,190 | 130,000 | 2,380 |
| 1996-04-23 | 1,220 | 1,220 | 1,170 | 1,190 | 97,000 | 2,380 |
| 1996-04-22 | 1,180 | 1,200 | 1,180 | 1,200 | 75,000 | 2,400 |
| 1996-04-19 | 1,170 | 1,200 | 1,150 | 1,200 | 96,000 | 2,400 |
| 1996-04-18 | 1,160 | 1,180 | 1,160 | 1,180 | 44,000 | 2,360 |
| 1996-04-17 | 1,160 | 1,170 | 1,150 | 1,160 | 83,000 | 2,320 |
| 1996-04-16 | 1,170 | 1,180 | 1,150 | 1,160 | 152,000 | 2,320 |
| 1996-04-15 | 1,160 | 1,170 | 1,150 | 1,160 | 61,000 | 2,320 |
| 1996-04-12 | 1,150 | 1,170 | 1,140 | 1,140 | 324,000 | 2,280 |
| 1996-04-11 | 1,170 | 1,170 | 1,150 | 1,150 | 105,000 | 2,300 |
| 1996-04-10 | 1,190 | 1,210 | 1,180 | 1,190 | 76,000 | 2,380 |
| 1996-04-09 | 1,190 | 1,220 | 1,180 | 1,200 | 193,000 | 2,400 |
| 1996-04-08 | 1,190 | 1,200 | 1,190 | 1,190 | 68,000 | 2,380 |
| 1996-04-05 | 1,200 | 1,220 | 1,200 | 1,210 | 131,000 | 2,420 |
| 1996-04-04 | 1,190 | 1,220 | 1,180 | 1,180 | 95,000 | 2,360 |
| 1996-04-03 | 1,220 | 1,220 | 1,150 | 1,150 | 135,000 | 2,300 |
| 1996-04-02 | 1,190 | 1,230 | 1,180 | 1,180 | 145,000 | 2,360 |
| 1996-04-01 | 1,170 | 1,250 | 1,170 | 1,200 | 226,000 | 2,400 |
| 1996-03-29 | 1,170 | 1,190 | 1,160 | 1,180 | 182,000 | 2,360 |
| 1996-03-28 | 1,160 | 1,190 | 1,150 | 1,160 | 109,000 | 2,320 |
| 1996-03-27 | 1,150 | 1,180 | 1,150 | 1,180 | 114,000 | 2,360 |
| 1996-03-26 | 1,170 | 1,190 | 1,150 | 1,170 | 214,000 | 2,340 |
| 1996-03-25 | 1,150 | 1,160 | 1,140 | 1,160 | 429,000 | 2,320 |
| 1996-03-22 | 1,140 | 1,140 | 1,120 | 1,140 | 165,000 | 2,280 |
| 1996-03-21 | 1,110 | 1,140 | 1,110 | 1,140 | 149,000 | 2,280 |
| 1996-03-19 | 1,110 | 1,150 | 1,100 | 1,130 | 269,000 | 2,260 |
| 1996-03-18 | 1,130 | 1,130 | 1,110 | 1,110 | 152,000 | 2,220 |
| 1996-03-15 | 1,080 | 1,120 | 1,080 | 1,110 | 242,000 | 2,220 |
| 1996-03-14 | 1,060 | 1,080 | 1,050 | 1,080 | 114,000 | 2,160 |
| 1996-03-13 | 1,030 | 1,050 | 1,010 | 1,040 | 132,000 | 2,080 |
| 1996-03-12 | 1,050 | 1,060 | 1,030 | 1,050 | 81,000 | 2,100 |
| 1996-03-11 | 1,040 | 1,060 | 1,020 | 1,020 | 218,000 | 2,040 |
| 1996-03-08 | 1,010 | 1,070 | 1,010 | 1,070 | 2,881,000 | 2,140 |
| 1996-03-07 | 1,030 | 1,050 | 1,010 | 1,030 | 110,000 | 2,060 |
| 1996-03-06 | 1,050 | 1,070 | 1,010 | 1,040 | 150,000 | 2,080 |
| 1996-03-05 | 1,030 | 1,050 | 1,020 | 1,040 | 130,000 | 2,080 |
| 1996-03-04 | 992 | 1,030 | 992 | 998 | 44,000 | 1,996 |
| 1996-03-01 | 995 | 1,030 | 980 | 987 | 140,000 | 1,974 |
| 1996-02-29 | 982 | 1,000 | 982 | 999 | 77,000 | 1,998 |
| 1996-02-28 | 1,020 | 1,030 | 980 | 1,000 | 162,000 | 2,000 |
| 1996-02-27 | 1,060 | 1,060 | 1,010 | 1,010 | 295,000 | 2,020 |
| 1996-02-26 | 1,060 | 1,090 | 1,050 | 1,080 | 128,000 | 2,160 |
| 1996-02-23 | 1,050 | 1,050 | 1,020 | 1,020 | 105,000 | 2,040 |
| 1996-02-22 | 1,050 | 1,050 | 1,020 | 1,030 | 67,000 | 2,060 |
| 1996-02-21 | 1,050 | 1,050 | 1,030 | 1,030 | 108,000 | 2,060 |
| 1996-02-20 | 1,060 | 1,060 | 1,040 | 1,060 | 187,000 | 2,120 |
| 1996-02-19 | 1,070 | 1,070 | 1,050 | 1,070 | 65,000 | 2,140 |
| 1996-02-16 | 1,060 | 1,090 | 1,050 | 1,090 | 134,000 | 2,180 |
| 1996-02-15 | 1,110 | 1,120 | 1,040 | 1,080 | 107,000 | 2,160 |
| 1996-02-14 | 1,090 | 1,130 | 1,090 | 1,130 | 117,000 | 2,260 |
| 1996-02-13 | 1,110 | 1,130 | 1,070 | 1,070 | 71,000 | 2,140 |
| 1996-02-09 | 1,110 | 1,110 | 1,050 | 1,070 | 355,000 | 2,140 |
| 1996-02-08 | 1,050 | 1,090 | 1,050 | 1,090 | 74,000 | 2,180 |
| 1996-02-07 | 1,060 | 1,080 | 1,020 | 1,080 | 337,000 | 2,160 |
| 1996-02-06 | 1,040 | 1,090 | 1,040 | 1,080 | 80,000 | 2,160 |
| 1996-02-05 | 1,080 | 1,080 | 1,050 | 1,050 | 166,000 | 2,100 |
| 1996-02-02 | 1,120 | 1,150 | 1,090 | 1,100 | 82,000 | 2,200 |
| 1996-02-01 | 1,120 | 1,130 | 1,090 | 1,130 | 133,000 | 2,260 |
| 1996-01-31 | 1,150 | 1,190 | 1,140 | 1,140 | 198,000 | 2,280 |
| 1996-01-30 | 1,080 | 1,180 | 1,080 | 1,140 | 203,000 | 2,280 |
| 1996-01-29 | 1,090 | 1,100 | 1,060 | 1,080 | 130,000 | 2,160 |
| 1996-01-26 | 1,010 | 1,100 | 1,000 | 1,100 | 174,000 | 2,200 |
| 1996-01-25 | 1,010 | 1,020 | 999 | 1,010 | 245,000 | 2,020 |
| 1996-01-24 | 985 | 1,010 | 975 | 1,010 | 182,000 | 2,020 |
| 1996-01-23 | 988 | 1,010 | 960 | 960 | 86,000 | 1,920 |
| 1996-01-22 | 999 | 999 | 961 | 980 | 37,000 | 1,960 |
| 1996-01-19 | 999 | 999 | 980 | 990 | 63,000 | 1,980 |
| 1996-01-18 | 980 | 980 | 970 | 979 | 65,000 | 1,958 |
| 1996-01-17 | 1,010 | 1,010 | 980 | 980 | 122,000 | 1,960 |
| 1996-01-16 | 971 | 1,010 | 949 | 1,010 | 139,000 | 2,020 |
| 1996-01-12 | 972 | 976 | 965 | 975 | 222,000 | 1,950 |
| 1996-01-11 | 956 | 956 | 921 | 941 | 133,000 | 1,882 |
| 1996-01-10 | 960 | 973 | 960 | 960 | 170,000 | 1,920 |
| 1996-01-09 | 940 | 980 | 940 | 980 | 167,000 | 1,960 |
| 1996-01-08 | 923 | 936 | 923 | 931 | 82,000 | 1,862 |
| 1996-01-05 | 916 | 933 | 916 | 933 | 150,000 | 1,866 |
| 1996-01-04 | 940 | 940 | 920 | 933 | 74,000 | 1,866 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株
