5423 東京製鐵(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 | 1,600 | 1,650 | 1,570 | 1,650 | 80,300 | 1,650 |
| 1996-12-27 | 1,580 | 1,600 | 1,550 | 1,590 | 149,100 | 1,590 |
| 1996-12-26 | 1,550 | 1,550 | 1,510 | 1,550 | 184,800 | 1,550 |
| 1996-12-25 | 1,520 | 1,560 | 1,520 | 1,560 | 186,800 | 1,560 |
| 1996-12-24 | 1,570 | 1,570 | 1,500 | 1,500 | 237,600 | 1,500 |
| 1996-12-20 | 1,630 | 1,630 | 1,550 | 1,570 | 346,800 | 1,570 |
| 1996-12-19 | 1,620 | 1,640 | 1,590 | 1,620 | 258,800 | 1,620 |
| 1996-12-18 | 1,630 | 1,640 | 1,610 | 1,610 | 201,100 | 1,610 |
| 1996-12-17 | 1,630 | 1,660 | 1,620 | 1,630 | 244,300 | 1,630 |
| 1996-12-16 | 1,600 | 1,640 | 1,590 | 1,640 | 66,900 | 1,640 |
| 1996-12-13 | 1,570 | 1,600 | 1,550 | 1,600 | 305,100 | 1,600 |
| 1996-12-12 | 1,600 | 1,630 | 1,590 | 1,600 | 165,400 | 1,600 |
| 1996-12-11 | 1,650 | 1,700 | 1,650 | 1,650 | 467,800 | 1,650 |
| 1996-12-10 | 1,640 | 1,660 | 1,630 | 1,660 | 205,400 | 1,660 |
| 1996-12-09 | 1,630 | 1,640 | 1,600 | 1,610 | 195,300 | 1,610 |
| 1996-12-06 | 1,650 | 1,650 | 1,580 | 1,620 | 354,400 | 1,620 |
| 1996-12-05 | 1,520 | 1,630 | 1,520 | 1,600 | 577,900 | 1,600 |
| 1996-12-04 | 1,510 | 1,520 | 1,490 | 1,520 | 376,600 | 1,520 |
| 1996-12-03 | 1,550 | 1,560 | 1,500 | 1,520 | 447,600 | 1,520 |
| 1996-12-02 | 1,670 | 1,670 | 1,580 | 1,580 | 215,000 | 1,580 |
| 1996-11-29 | 1,690 | 1,710 | 1,680 | 1,680 | 147,400 | 1,680 |
| 1996-11-28 | 1,650 | 1,700 | 1,630 | 1,700 | 400,900 | 1,700 |
| 1996-11-27 | 1,670 | 1,680 | 1,660 | 1,670 | 316,500 | 1,670 |
| 1996-11-26 | 1,720 | 1,720 | 1,650 | 1,660 | 231,400 | 1,660 |
| 1996-11-25 | 1,720 | 1,740 | 1,710 | 1,720 | 190,800 | 1,720 |
| 1996-11-22 | 1,710 | 1,740 | 1,710 | 1,730 | 154,400 | 1,730 |
| 1996-11-21 | 1,750 | 1,760 | 1,690 | 1,700 | 287,800 | 1,700 |
| 1996-11-20 | 1,750 | 1,780 | 1,750 | 1,760 | 80,300 | 1,760 |
| 1996-11-19 | 1,760 | 1,790 | 1,750 | 1,770 | 106,900 | 1,770 |
| 1996-11-18 | 1,770 | 1,770 | 1,750 | 1,760 | 46,200 | 1,760 |
| 1996-11-15 | 1,770 | 1,780 | 1,750 | 1,770 | 221,900 | 1,770 |
| 1996-11-14 | 1,780 | 1,780 | 1,760 | 1,780 | 112,300 | 1,780 |
| 1996-11-13 | 1,780 | 1,800 | 1,760 | 1,760 | 157,500 | 1,760 |
| 1996-11-12 | 1,780 | 1,800 | 1,770 | 1,780 | 62,800 | 1,780 |
| 1996-11-11 | 1,810 | 1,810 | 1,780 | 1,790 | 105,400 | 1,790 |
| 1996-11-08 | 1,760 | 1,800 | 1,760 | 1,800 | 151,700 | 1,800 |
| 1996-11-07 | 1,820 | 1,820 | 1,760 | 1,770 | 138,700 | 1,770 |
| 1996-11-06 | 1,770 | 1,810 | 1,770 | 1,800 | 121,800 | 1,800 |
| 1996-11-05 | 1,760 | 1,800 | 1,760 | 1,770 | 165,200 | 1,770 |
| 1996-11-01 | 1,750 | 1,760 | 1,730 | 1,750 | 223,900 | 1,750 |
| 1996-10-31 | 1,780 | 1,800 | 1,760 | 1,760 | 255,600 | 1,760 |
| 1996-10-30 | 1,830 | 1,830 | 1,800 | 1,810 | 48,800 | 1,810 |
| 1996-10-29 | 1,810 | 1,830 | 1,800 | 1,800 | 25,700 | 1,800 |
| 1996-10-28 | 1,770 | 1,820 | 1,760 | 1,810 | 84,000 | 1,810 |
| 1996-10-25 | 1,790 | 1,800 | 1,770 | 1,770 | 184,000 | 1,770 |
| 1996-10-24 | 1,790 | 1,830 | 1,790 | 1,800 | 505,000 | 1,800 |
| 1996-10-23 | 1,830 | 1,850 | 1,780 | 1,810 | 367,700 | 1,810 |
| 1996-10-22 | 1,830 | 1,840 | 1,820 | 1,820 | 253,500 | 1,820 |
| 1996-10-21 | 1,850 | 1,860 | 1,830 | 1,840 | 298,800 | 1,840 |
| 1996-10-18 | 1,840 | 1,860 | 1,820 | 1,820 | 256,600 | 1,820 |
| 1996-10-17 | 1,860 | 1,870 | 1,820 | 1,820 | 193,500 | 1,820 |
| 1996-10-16 | 1,890 | 1,890 | 1,860 | 1,860 | 150,000 | 1,860 |
| 1996-10-15 | 1,850 | 1,880 | 1,840 | 1,880 | 141,300 | 1,880 |
| 1996-10-14 | 1,830 | 1,850 | 1,810 | 1,850 | 218,400 | 1,850 |
| 1996-10-11 | 1,800 | 1,820 | 1,780 | 1,810 | 484,300 | 1,810 |
| 1996-10-09 | 1,900 | 1,920 | 1,880 | 1,920 | 120,000 | 1,920 |
| 1996-10-08 | 1,900 | 1,930 | 1,900 | 1,900 | 53,300 | 1,900 |
| 1996-10-07 | 1,920 | 1,940 | 1,910 | 1,920 | 108,200 | 1,920 |
| 1996-10-04 | 1,900 | 1,960 | 1,900 | 1,950 | 147,700 | 1,950 |
| 1996-10-03 | 1,910 | 1,920 | 1,890 | 1,900 | 170,700 | 1,900 |
| 1996-10-02 | 1,960 | 1,960 | 1,910 | 1,910 | 117,600 | 1,910 |
| 1996-10-01 | 1,950 | 1,950 | 1,920 | 1,930 | 177,100 | 1,930 |
| 1996-09-30 | 2,000 | 2,000 | 1,970 | 1,970 | 93,100 | 1,970 |
| 1996-09-27 | 1,950 | 1,990 | 1,930 | 1,990 | 88,600 | 1,990 |
| 1996-09-26 | 1,960 | 1,980 | 1,920 | 1,960 | 95,900 | 1,960 |
| 1996-09-25 | 1,940 | 1,990 | 1,940 | 1,990 | 69,300 | 1,990 |
| 1996-09-24 | 1,970 | 1,980 | 1,950 | 1,970 | 134,600 | 1,970 |
| 1996-09-20 | 2,000 | 2,000 | 1,930 | 1,970 | 128,600 | 1,970 |
| 1996-09-19 | 1,990 | 2,010 | 1,980 | 2,010 | 74,900 | 2,010 |
| 1996-09-18 | 2,020 | 2,030 | 1,970 | 2,000 | 206,400 | 2,000 |
| 1996-09-17 | 2,000 | 2,020 | 1,970 | 2,020 | 217,500 | 2,020 |
| 1996-09-13 | 1,920 | 1,990 | 1,920 | 1,980 | 163,700 | 1,980 |
| 1996-09-12 | 1,900 | 1,950 | 1,890 | 1,950 | 173,800 | 1,950 |
| 1996-09-11 | 1,960 | 1,960 | 1,920 | 1,940 | 285,900 | 1,940 |
| 1996-09-10 | 1,990 | 2,000 | 1,970 | 2,000 | 148,700 | 2,000 |
| 1996-09-09 | 2,030 | 2,060 | 1,970 | 2,000 | 368,700 | 2,000 |
| 1996-09-06 | 2,030 | 2,030 | 1,990 | 2,010 | 77,100 | 2,010 |
| 1996-09-05 | 2,010 | 2,050 | 2,010 | 2,050 | 366,100 | 2,050 |
| 1996-09-04 | 2,000 | 2,020 | 2,000 | 2,010 | 165,500 | 2,010 |
| 1996-09-03 | 1,950 | 2,010 | 1,930 | 2,000 | 177,200 | 2,000 |
| 1996-09-02 | 1,930 | 1,950 | 1,910 | 1,930 | 52,300 | 1,930 |
| 1996-08-30 | 1,930 | 1,970 | 1,910 | 1,940 | 290,000 | 1,940 |
| 1996-08-29 | 1,980 | 1,990 | 1,910 | 1,920 | 351,900 | 1,920 |
| 1996-08-28 | 2,000 | 2,010 | 1,980 | 1,980 | 63,700 | 1,980 |
| 1996-08-27 | 1,990 | 2,010 | 1,990 | 2,010 | 165,900 | 2,010 |
| 1996-08-26 | 2,030 | 2,030 | 1,980 | 2,000 | 76,900 | 2,000 |
| 1996-08-23 | 2,030 | 2,040 | 2,010 | 2,040 | 236,100 | 2,040 |
| 1996-08-22 | 2,000 | 2,060 | 2,000 | 2,030 | 594,000 | 2,030 |
| 1996-08-21 | 1,980 | 2,030 | 1,970 | 2,010 | 585,500 | 2,010 |
| 1996-08-20 | 1,950 | 1,970 | 1,930 | 1,970 | 250,300 | 1,970 |
| 1996-08-19 | 1,920 | 1,940 | 1,910 | 1,920 | 150,900 | 1,920 |
| 1996-08-16 | 1,950 | 1,960 | 1,930 | 1,950 | 140,300 | 1,950 |
| 1996-08-15 | 1,930 | 1,950 | 1,920 | 1,920 | 69,200 | 1,920 |
| 1996-08-14 | 1,910 | 1,950 | 1,910 | 1,940 | 52,900 | 1,940 |
| 1996-08-13 | 1,920 | 1,960 | 1,920 | 1,940 | 76,300 | 1,940 |
| 1996-08-12 | 1,900 | 1,950 | 1,900 | 1,950 | 38,400 | 1,950 |
| 1996-08-09 | 1,980 | 1,980 | 1,930 | 1,950 | 118,100 | 1,950 |
| 1996-08-08 | 1,970 | 1,990 | 1,970 | 1,990 | 78,500 | 1,990 |
| 1996-08-07 | 1,970 | 1,990 | 1,970 | 1,970 | 38,900 | 1,970 |
| 1996-08-06 | 2,000 | 2,000 | 1,950 | 1,980 | 151,400 | 1,980 |
| 1996-08-05 | 2,010 | 2,020 | 1,990 | 2,010 | 166,700 | 2,010 |
| 1996-08-02 | 1,960 | 2,000 | 1,960 | 2,000 | 163,800 | 2,000 |
| 1996-08-01 | 1,940 | 1,950 | 1,910 | 1,910 | 171,700 | 1,910 |
| 1996-07-31 | 1,970 | 1,970 | 1,930 | 1,960 | 135,600 | 1,960 |
| 1996-07-30 | 1,940 | 1,970 | 1,930 | 1,970 | 159,500 | 1,970 |
| 1996-07-29 | 1,960 | 1,980 | 1,950 | 1,970 | 122,900 | 1,970 |
| 1996-07-26 | 1,920 | 1,920 | 1,890 | 1,900 | 219,000 | 1,900 |
| 1996-07-25 | 1,910 | 1,930 | 1,880 | 1,910 | 693,600 | 1,910 |
| 1996-07-24 | 1,930 | 1,940 | 1,890 | 1,910 | 481,100 | 1,910 |
| 1996-07-23 | 1,840 | 1,880 | 1,840 | 1,870 | 196,500 | 1,870 |
| 1996-07-22 | 1,920 | 1,920 | 1,830 | 1,840 | 403,400 | 1,840 |
| 1996-07-19 | 1,970 | 1,970 | 1,930 | 1,950 | 173,400 | 1,950 |
| 1996-07-18 | 1,980 | 1,980 | 1,920 | 1,980 | 260,900 | 1,980 |
| 1996-07-17 | 1,940 | 1,960 | 1,930 | 1,950 | 331,600 | 1,950 |
| 1996-07-16 | 1,880 | 1,970 | 1,880 | 1,920 | 363,700 | 1,920 |
| 1996-07-15 | 1,940 | 1,960 | 1,940 | 1,940 | 101,000 | 1,940 |
| 1996-07-12 | 1,920 | 1,930 | 1,900 | 1,900 | 219,100 | 1,900 |
| 1996-07-11 | 1,980 | 2,000 | 1,940 | 2,000 | 204,500 | 2,000 |
| 1996-07-10 | 2,000 | 2,000 | 1,960 | 1,990 | 180,900 | 1,990 |
| 1996-07-09 | 1,940 | 1,970 | 1,940 | 1,940 | 139,100 | 1,940 |
| 1996-07-08 | 1,980 | 1,990 | 1,920 | 1,960 | 567,900 | 1,960 |
| 1996-07-05 | 2,000 | 2,010 | 1,980 | 2,000 | 363,200 | 2,000 |
| 1996-07-04 | 2,020 | 2,040 | 1,970 | 1,980 | 413,200 | 1,980 |
| 1996-07-03 | 2,090 | 2,090 | 2,020 | 2,070 | 353,800 | 2,070 |
| 1996-07-02 | 2,150 | 2,150 | 2,110 | 2,130 | 120,400 | 2,130 |
| 1996-07-01 | 2,150 | 2,150 | 2,140 | 2,150 | 74,500 | 2,150 |
| 1996-06-28 | 2,140 | 2,150 | 2,130 | 2,150 | 173,800 | 2,150 |
| 1996-06-27 | 2,160 | 2,160 | 2,140 | 2,140 | 83,000 | 2,140 |
| 1996-06-26 | 2,180 | 2,180 | 2,140 | 2,140 | 127,000 | 2,140 |
| 1996-06-25 | 2,190 | 2,190 | 2,150 | 2,150 | 131,600 | 2,150 |
| 1996-06-24 | 2,200 | 2,210 | 2,150 | 2,210 | 346,800 | 2,210 |
| 1996-06-21 | 2,230 | 2,240 | 2,160 | 2,190 | 123,500 | 2,190 |
| 1996-06-20 | 2,200 | 2,210 | 2,180 | 2,210 | 157,000 | 2,210 |
| 1996-06-19 | 2,180 | 2,200 | 2,180 | 2,200 | 271,700 | 2,200 |
| 1996-06-18 | 2,170 | 2,180 | 2,140 | 2,180 | 144,200 | 2,180 |
| 1996-06-17 | 2,180 | 2,200 | 2,150 | 2,150 | 115,400 | 2,150 |
| 1996-06-14 | 2,210 | 2,210 | 2,170 | 2,190 | 193,600 | 2,190 |
| 1996-06-13 | 2,160 | 2,190 | 2,160 | 2,170 | 126,100 | 2,170 |
| 1996-06-12 | 2,200 | 2,220 | 2,180 | 2,190 | 184,800 | 2,190 |
| 1996-06-11 | 2,150 | 2,210 | 2,150 | 2,190 | 145,700 | 2,190 |
| 1996-06-10 | 2,150 | 2,190 | 2,150 | 2,170 | 139,900 | 2,170 |
| 1996-06-07 | 2,150 | 2,180 | 2,150 | 2,170 | 150,300 | 2,170 |
| 1996-06-06 | 2,200 | 2,220 | 2,160 | 2,190 | 91,000 | 2,190 |
| 1996-06-05 | 2,190 | 2,200 | 2,150 | 2,200 | 218,600 | 2,200 |
| 1996-06-04 | 2,100 | 2,160 | 2,100 | 2,110 | 507,100 | 2,110 |
| 1996-06-03 | 2,230 | 2,230 | 2,130 | 2,180 | 696,400 | 2,180 |
| 1996-05-31 | 2,170 | 2,240 | 2,140 | 2,240 | 850,000 | 2,240 |
| 1996-05-30 | 2,160 | 2,240 | 2,160 | 2,190 | 605,300 | 2,190 |
| 1996-05-29 | 2,180 | 2,200 | 2,170 | 2,190 | 137,500 | 2,190 |
| 1996-05-28 | 2,130 | 2,200 | 2,130 | 2,200 | 201,300 | 2,200 |
| 1996-05-27 | 2,120 | 2,140 | 2,090 | 2,140 | 91,300 | 2,140 |
| 1996-05-24 | 2,070 | 2,140 | 2,050 | 2,090 | 245,700 | 2,090 |
| 1996-05-23 | 2,200 | 2,200 | 2,060 | 2,070 | 370,600 | 2,070 |
| 1996-05-22 | 2,260 | 2,270 | 2,180 | 2,220 | 432,300 | 2,220 |
| 1996-05-21 | 2,200 | 2,250 | 2,200 | 2,240 | 359,300 | 2,240 |
| 1996-05-20 | 2,170 | 2,200 | 2,150 | 2,190 | 148,500 | 2,190 |
| 1996-05-17 | 2,140 | 2,160 | 2,130 | 2,160 | 414,400 | 2,160 |
| 1996-05-16 | 2,150 | 2,160 | 2,110 | 2,150 | 205,600 | 2,150 |
| 1996-05-15 | 2,120 | 2,160 | 2,120 | 2,120 | 369,600 | 2,120 |
| 1996-05-14 | 2,100 | 2,100 | 2,070 | 2,100 | 197,200 | 2,100 |
| 1996-05-13 | 2,110 | 2,130 | 2,070 | 2,100 | 334,400 | 2,100 |
| 1996-05-10 | 2,090 | 2,110 | 2,090 | 2,110 | 383,300 | 2,110 |
| 1996-05-09 | 2,060 | 2,080 | 2,060 | 2,080 | 258,800 | 2,080 |
| 1996-05-08 | 2,100 | 2,100 | 2,060 | 2,080 | 641,500 | 2,080 |
| 1996-05-07 | 2,050 | 2,110 | 2,040 | 2,100 | 324,600 | 2,100 |
| 1996-05-02 | 2,060 | 2,080 | 2,030 | 2,060 | 165,100 | 2,060 |
| 1996-05-01 | 2,100 | 2,110 | 2,060 | 2,080 | 169,000 | 2,080 |
| 1996-04-30 | 2,130 | 2,150 | 2,100 | 2,110 | 307,200 | 2,110 |
| 1996-04-26 | 2,200 | 2,230 | 2,160 | 2,170 | 937,700 | 2,170 |
| 1996-04-25 | 2,040 | 2,080 | 2,030 | 2,080 | 416,300 | 2,080 |
| 1996-04-24 | 2,070 | 2,090 | 2,040 | 2,040 | 239,800 | 2,040 |
| 1996-04-23 | 2,080 | 2,100 | 2,070 | 2,100 | 221,300 | 2,100 |
| 1996-04-22 | 2,050 | 2,090 | 2,050 | 2,080 | 186,400 | 2,080 |
| 1996-04-19 | 2,020 | 2,090 | 2,000 | 2,090 | 193,200 | 2,090 |
| 1996-04-18 | 1,990 | 2,020 | 1,990 | 2,020 | 121,700 | 2,020 |
| 1996-04-17 | 2,070 | 2,070 | 1,990 | 2,000 | 222,300 | 2,000 |
| 1996-04-16 | 2,120 | 2,130 | 2,030 | 2,030 | 234,100 | 2,030 |
| 1996-04-15 | 2,090 | 2,130 | 2,080 | 2,100 | 559,700 | 2,100 |
| 1996-04-12 | 2,080 | 2,080 | 2,060 | 2,080 | 341,500 | 2,080 |
| 1996-04-11 | 2,040 | 2,070 | 2,030 | 2,040 | 221,000 | 2,040 |
| 1996-04-10 | 2,060 | 2,070 | 2,040 | 2,040 | 176,400 | 2,040 |
| 1996-04-09 | 2,030 | 2,070 | 2,030 | 2,070 | 231,600 | 2,070 |
| 1996-04-08 | 2,040 | 2,040 | 2,010 | 2,030 | 258,300 | 2,030 |
| 1996-04-05 | 2,020 | 2,040 | 2,010 | 2,030 | 193,700 | 2,030 |
| 1996-04-04 | 2,000 | 2,030 | 2,000 | 2,000 | 281,900 | 2,000 |
| 1996-04-03 | 1,960 | 1,990 | 1,960 | 1,980 | 108,700 | 1,980 |
| 1996-04-02 | 1,970 | 2,000 | 1,950 | 1,950 | 93,200 | 1,950 |
| 1996-04-01 | 1,950 | 1,980 | 1,940 | 1,940 | 204,000 | 1,940 |
| 1996-03-29 | 1,970 | 1,970 | 1,940 | 1,940 | 124,900 | 1,940 |
| 1996-03-28 | 1,950 | 1,970 | 1,950 | 1,970 | 64,800 | 1,970 |
| 1996-03-27 | 1,960 | 1,960 | 1,940 | 1,950 | 228,800 | 1,950 |
| 1996-03-26 | 1,920 | 1,940 | 1,910 | 1,940 | 115,600 | 1,940 |
| 1996-03-25 | 1,910 | 1,930 | 1,910 | 1,920 | 151,100 | 1,920 |
| 1996-03-22 | 1,870 | 1,900 | 1,850 | 1,880 | 267,800 | 1,880 |
| 1996-03-21 | 1,880 | 1,890 | 1,860 | 1,860 | 364,400 | 1,860 |
| 1996-03-19 | 1,880 | 1,900 | 1,880 | 1,880 | 186,800 | 1,880 |
| 1996-03-18 | 1,880 | 1,910 | 1,880 | 1,880 | 114,600 | 1,880 |
| 1996-03-15 | 1,850 | 1,890 | 1,840 | 1,870 | 174,000 | 1,870 |
| 1996-03-14 | 1,830 | 1,860 | 1,830 | 1,840 | 104,200 | 1,840 |
| 1996-03-13 | 1,810 | 1,830 | 1,800 | 1,810 | 149,300 | 1,810 |
| 1996-03-12 | 1,860 | 1,860 | 1,820 | 1,840 | 109,700 | 1,840 |
| 1996-03-11 | 1,880 | 1,890 | 1,860 | 1,860 | 62,400 | 1,860 |
| 1996-03-08 | 1,840 | 1,900 | 1,840 | 1,890 | 165,100 | 1,890 |
| 1996-03-07 | 1,930 | 1,930 | 1,880 | 1,880 | 188,300 | 1,880 |
| 1996-03-06 | 1,940 | 1,960 | 1,940 | 1,960 | 114,400 | 1,960 |
| 1996-03-05 | 1,950 | 1,950 | 1,940 | 1,940 | 37,500 | 1,940 |
| 1996-03-04 | 1,990 | 1,990 | 1,950 | 1,950 | 59,000 | 1,950 |
| 1996-03-01 | 1,960 | 1,970 | 1,930 | 1,960 | 142,100 | 1,960 |
| 1996-02-29 | 1,930 | 1,990 | 1,930 | 1,930 | 99,800 | 1,930 |
| 1996-02-28 | 1,890 | 1,940 | 1,890 | 1,910 | 284,700 | 1,910 |
| 1996-02-27 | 1,930 | 1,930 | 1,860 | 1,860 | 87,600 | 1,860 |
| 1996-02-26 | 1,930 | 1,930 | 1,900 | 1,910 | 109,900 | 1,910 |
| 1996-02-23 | 1,930 | 1,940 | 1,900 | 1,910 | 161,700 | 1,910 |
| 1996-02-22 | 1,960 | 1,970 | 1,930 | 1,930 | 357,300 | 1,930 |
| 1996-02-21 | 1,960 | 1,960 | 1,950 | 1,950 | 111,400 | 1,950 |
| 1996-02-20 | 1,930 | 1,960 | 1,920 | 1,960 | 366,100 | 1,960 |
| 1996-02-19 | 1,970 | 1,970 | 1,920 | 1,950 | 157,300 | 1,950 |
| 1996-02-16 | 1,990 | 1,990 | 1,960 | 1,990 | 127,100 | 1,990 |
| 1996-02-15 | 2,000 | 2,010 | 1,990 | 1,990 | 117,700 | 1,990 |
| 1996-02-14 | 2,020 | 2,020 | 2,000 | 2,010 | 127,600 | 2,010 |
| 1996-02-13 | 2,040 | 2,040 | 2,010 | 2,010 | 157,500 | 2,010 |
| 1996-02-09 | 2,050 | 2,060 | 2,000 | 2,020 | 257,100 | 2,020 |
| 1996-02-08 | 2,060 | 2,090 | 2,040 | 2,040 | 317,300 | 2,040 |
| 1996-02-07 | 2,060 | 2,070 | 2,050 | 2,060 | 264,200 | 2,060 |
| 1996-02-06 | 2,090 | 2,090 | 2,070 | 2,080 | 475,600 | 2,080 |
| 1996-02-05 | 2,050 | 2,100 | 2,040 | 2,070 | 536,300 | 2,070 |
| 1996-02-02 | 2,040 | 2,040 | 2,020 | 2,030 | 180,000 | 2,030 |
| 1996-02-01 | 2,020 | 2,030 | 2,010 | 2,020 | 363,000 | 2,020 |
| 1996-01-31 | 2,000 | 2,040 | 1,990 | 2,020 | 150,800 | 2,020 |
| 1996-01-30 | 2,030 | 2,040 | 2,010 | 2,020 | 307,500 | 2,020 |
| 1996-01-29 | 1,980 | 2,030 | 1,980 | 2,010 | 166,000 | 2,010 |
| 1996-01-26 | 2,010 | 2,010 | 1,950 | 1,950 | 271,100 | 1,950 |
| 1996-01-25 | 2,010 | 2,030 | 2,000 | 2,000 | 148,600 | 2,000 |
| 1996-01-24 | 2,020 | 2,030 | 1,990 | 2,010 | 449,400 | 2,010 |
| 1996-01-23 | 2,010 | 2,010 | 1,980 | 2,000 | 256,900 | 2,000 |
| 1996-01-22 | 2,050 | 2,050 | 1,990 | 2,000 | 196,000 | 2,000 |
| 1996-01-19 | 2,050 | 2,050 | 2,010 | 2,010 | 245,500 | 2,010 |
| 1996-01-18 | 2,060 | 2,060 | 2,000 | 2,010 | 166,700 | 2,010 |
| 1996-01-17 | 2,060 | 2,060 | 2,020 | 2,030 | 299,600 | 2,030 |
| 1996-01-16 | 1,980 | 2,000 | 1,970 | 1,990 | 85,000 | 1,990 |
| 1996-01-12 | 1,980 | 2,010 | 1,950 | 2,010 | 253,300 | 2,010 |
| 1996-01-11 | 1,970 | 1,990 | 1,920 | 1,980 | 215,800 | 1,980 |
| 1996-01-10 | 2,020 | 2,030 | 2,000 | 2,010 | 81,700 | 2,010 |
| 1996-01-09 | 2,010 | 2,040 | 1,980 | 2,020 | 212,600 | 2,020 |
| 1996-01-08 | 2,030 | 2,050 | 1,960 | 2,020 | 155,300 | 2,020 |
| 1996-01-05 | 2,080 | 2,090 | 2,010 | 2,070 | 416,400 | 2,070 |
| 1996-01-04 | 2,050 | 2,200 | 2,050 | 2,100 | 566,100 | 2,100 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1988-03-28]1株→1.05株 [1984-11-27]1株→1.1株
