5463 丸一鋼管(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 | 1,990 | 2,000 | 1,980 | 2,000 | 32,000 | 2,000 |
| 1996-12-27 | 1,980 | 1,990 | 1,970 | 1,990 | 97,000 | 1,990 |
| 1996-12-26 | 1,930 | 1,980 | 1,890 | 1,980 | 34,000 | 1,980 |
| 1996-12-25 | 1,900 | 1,990 | 1,890 | 1,990 | 47,000 | 1,990 |
| 1996-12-24 | 1,890 | 1,940 | 1,890 | 1,920 | 100,000 | 1,920 |
| 1996-12-20 | 1,920 | 1,920 | 1,880 | 1,920 | 84,000 | 1,920 |
| 1996-12-19 | 1,880 | 1,910 | 1,850 | 1,910 | 95,000 | 1,910 |
| 1996-12-18 | 1,860 | 1,870 | 1,850 | 1,870 | 26,000 | 1,870 |
| 1996-12-17 | 1,850 | 1,860 | 1,840 | 1,860 | 115,000 | 1,860 |
| 1996-12-16 | 1,850 | 1,860 | 1,820 | 1,840 | 29,000 | 1,840 |
| 1996-12-13 | 1,800 | 1,850 | 1,800 | 1,850 | 73,000 | 1,850 |
| 1996-12-12 | 1,820 | 1,840 | 1,810 | 1,830 | 36,000 | 1,830 |
| 1996-12-11 | 1,850 | 1,850 | 1,820 | 1,820 | 37,000 | 1,820 |
| 1996-12-10 | 1,850 | 1,850 | 1,810 | 1,850 | 44,000 | 1,850 |
| 1996-12-09 | 1,850 | 1,850 | 1,840 | 1,850 | 78,000 | 1,850 |
| 1996-12-06 | 1,860 | 1,880 | 1,840 | 1,840 | 64,000 | 1,840 |
| 1996-12-05 | 1,880 | 1,880 | 1,870 | 1,880 | 78,000 | 1,880 |
| 1996-12-04 | 1,870 | 1,890 | 1,860 | 1,890 | 79,000 | 1,890 |
| 1996-12-03 | 1,880 | 1,880 | 1,860 | 1,860 | 69,000 | 1,860 |
| 1996-12-02 | 1,860 | 1,870 | 1,850 | 1,850 | 19,000 | 1,850 |
| 1996-11-29 | 1,870 | 1,890 | 1,860 | 1,860 | 19,000 | 1,860 |
| 1996-11-28 | 1,890 | 1,890 | 1,880 | 1,880 | 20,000 | 1,880 |
| 1996-11-27 | 1,890 | 1,900 | 1,890 | 1,900 | 27,000 | 1,900 |
| 1996-11-26 | 1,890 | 1,920 | 1,890 | 1,890 | 78,000 | 1,890 |
| 1996-11-25 | 1,900 | 1,910 | 1,880 | 1,880 | 68,000 | 1,880 |
| 1996-11-22 | 1,880 | 1,900 | 1,880 | 1,900 | 21,000 | 1,900 |
| 1996-11-21 | 1,890 | 1,900 | 1,870 | 1,880 | 118,000 | 1,880 |
| 1996-11-20 | 1,900 | 1,900 | 1,870 | 1,870 | 46,000 | 1,870 |
| 1996-11-19 | 1,910 | 1,910 | 1,900 | 1,900 | 86,000 | 1,900 |
| 1996-11-18 | 1,900 | 1,930 | 1,900 | 1,900 | 202,000 | 1,900 |
| 1996-11-15 | 1,900 | 1,910 | 1,900 | 1,910 | 64,000 | 1,910 |
| 1996-11-14 | 1,880 | 1,900 | 1,880 | 1,900 | 42,000 | 1,900 |
| 1996-11-13 | 1,900 | 1,900 | 1,880 | 1,880 | 75,000 | 1,880 |
| 1996-11-12 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1996-11-11 | 1,900 | 1,910 | 1,890 | 1,890 | 5,000 | 1,890 |
| 1996-11-08 | 1,880 | 1,900 | 1,880 | 1,900 | 18,000 | 1,900 |
| 1996-11-07 | 1,910 | 1,910 | 1,890 | 1,890 | 43,000 | 1,890 |
| 1996-11-06 | 1,900 | 1,920 | 1,900 | 1,910 | 101,000 | 1,910 |
| 1996-11-05 | 1,900 | 1,910 | 1,900 | 1,910 | 17,000 | 1,910 |
| 1996-11-01 | 1,880 | 1,900 | 1,880 | 1,900 | 19,000 | 1,900 |
| 1996-10-31 | 1,890 | 1,910 | 1,880 | 1,880 | 99,000 | 1,880 |
| 1996-10-30 | 1,900 | 1,910 | 1,890 | 1,890 | 19,000 | 1,890 |
| 1996-10-29 | 1,870 | 1,910 | 1,870 | 1,890 | 10,000 | 1,890 |
| 1996-10-28 | 1,890 | 1,890 | 1,850 | 1,850 | 7,000 | 1,850 |
| 1996-10-25 | 1,870 | 1,870 | 1,840 | 1,840 | 224,000 | 1,840 |
| 1996-10-24 | 1,880 | 1,880 | 1,850 | 1,850 | 45,000 | 1,850 |
| 1996-10-23 | 1,930 | 1,930 | 1,900 | 1,900 | 58,000 | 1,900 |
| 1996-10-22 | 1,930 | 1,930 | 1,920 | 1,920 | 60,000 | 1,920 |
| 1996-10-21 | 1,950 | 1,950 | 1,940 | 1,940 | 36,000 | 1,940 |
| 1996-10-18 | 1,950 | 1,950 | 1,930 | 1,930 | 59,000 | 1,930 |
| 1996-10-17 | 1,960 | 1,960 | 1,940 | 1,950 | 169,000 | 1,950 |
| 1996-10-16 | 1,960 | 1,960 | 1,950 | 1,950 | 41,000 | 1,950 |
| 1996-10-15 | 1,970 | 1,970 | 1,960 | 1,970 | 22,000 | 1,970 |
| 1996-10-14 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 1,960 |
| 1996-10-11 | 1,960 | 1,960 | 1,920 | 1,950 | 69,000 | 1,950 |
| 1996-10-09 | 1,960 | 1,980 | 1,960 | 1,980 | 19,000 | 1,980 |
| 1996-10-08 | 1,960 | 1,960 | 1,950 | 1,960 | 33,000 | 1,960 |
| 1996-10-07 | 1,980 | 2,000 | 1,950 | 2,000 | 22,000 | 2,000 |
| 1996-10-04 | 2,010 | 2,010 | 1,990 | 2,010 | 371,000 | 2,010 |
| 1996-10-03 | 2,020 | 2,020 | 2,000 | 2,020 | 139,000 | 2,020 |
| 1996-10-02 | 2,000 | 2,000 | 1,990 | 2,000 | 42,000 | 2,000 |
| 1996-10-01 | 1,980 | 1,990 | 1,980 | 1,980 | 79,000 | 1,980 |
| 1996-09-30 | 1,950 | 1,980 | 1,950 | 1,980 | 109,000 | 1,980 |
| 1996-09-27 | 1,930 | 1,970 | 1,880 | 1,960 | 31,000 | 1,960 |
| 1996-09-26 | 1,870 | 1,900 | 1,870 | 1,890 | 53,000 | 1,890 |
| 1996-09-25 | 1,870 | 1,900 | 1,860 | 1,890 | 54,000 | 1,890 |
| 1996-09-24 | 1,870 | 1,900 | 1,870 | 1,900 | 33,000 | 1,900 |
| 1996-09-20 | 1,900 | 1,900 | 1,890 | 1,890 | 21,000 | 1,890 |
| 1996-09-19 | 1,920 | 1,920 | 1,890 | 1,900 | 48,000 | 1,900 |
| 1996-09-18 | 1,950 | 1,950 | 1,930 | 1,940 | 31,000 | 1,940 |
| 1996-09-17 | 1,970 | 1,970 | 1,890 | 1,890 | 75,000 | 1,890 |
| 1996-09-13 | 1,920 | 1,930 | 1,900 | 1,930 | 100,000 | 1,930 |
| 1996-09-12 | 1,930 | 1,930 | 1,870 | 1,890 | 25,000 | 1,890 |
| 1996-09-11 | 1,940 | 1,980 | 1,940 | 1,940 | 30,000 | 1,940 |
| 1996-09-10 | 1,930 | 1,980 | 1,930 | 1,960 | 54,000 | 1,960 |
| 1996-09-09 | 1,920 | 1,930 | 1,920 | 1,920 | 23,000 | 1,920 |
| 1996-09-06 | 1,910 | 1,940 | 1,890 | 1,910 | 110,000 | 1,910 |
| 1996-09-05 | 1,880 | 1,930 | 1,870 | 1,930 | 20,000 | 1,930 |
| 1996-09-04 | 1,880 | 1,880 | 1,860 | 1,880 | 69,000 | 1,880 |
| 1996-09-03 | 1,870 | 1,870 | 1,840 | 1,840 | 22,000 | 1,840 |
| 1996-09-02 | 1,880 | 1,880 | 1,870 | 1,870 | 36,000 | 1,870 |
| 1996-08-30 | 1,860 | 1,890 | 1,850 | 1,850 | 33,000 | 1,850 |
| 1996-08-29 | 1,910 | 1,910 | 1,880 | 1,880 | 19,000 | 1,880 |
| 1996-08-28 | 1,900 | 1,900 | 1,880 | 1,880 | 42,000 | 1,880 |
| 1996-08-27 | 1,860 | 1,930 | 1,860 | 1,930 | 35,000 | 1,930 |
| 1996-08-26 | 1,890 | 1,910 | 1,890 | 1,890 | 38,000 | 1,890 |
| 1996-08-23 | 1,960 | 1,960 | 1,930 | 1,930 | 48,000 | 1,930 |
| 1996-08-22 | 2,010 | 2,020 | 1,990 | 2,020 | 43,000 | 2,020 |
| 1996-08-21 | 2,000 | 2,020 | 2,000 | 2,010 | 11,000 | 2,010 |
| 1996-08-20 | 2,020 | 2,020 | 1,980 | 2,020 | 22,000 | 2,020 |
| 1996-08-19 | 2,010 | 2,020 | 2,010 | 2,010 | 29,000 | 2,010 |
| 1996-08-16 | 1,990 | 2,030 | 1,990 | 2,030 | 45,000 | 2,030 |
| 1996-08-15 | 1,970 | 1,980 | 1,970 | 1,980 | 32,000 | 1,980 |
| 1996-08-14 | 1,950 | 1,980 | 1,950 | 1,980 | 29,000 | 1,980 |
| 1996-08-13 | 1,980 | 1,980 | 1,940 | 1,940 | 90,000 | 1,940 |
| 1996-08-12 | 1,990 | 2,000 | 1,980 | 1,980 | 27,000 | 1,980 |
| 1996-08-09 | 2,020 | 2,020 | 2,000 | 2,000 | 58,000 | 2,000 |
| 1996-08-08 | 2,020 | 2,030 | 2,000 | 2,020 | 72,000 | 2,020 |
| 1996-08-07 | 2,000 | 2,030 | 2,000 | 2,030 | 69,000 | 2,030 |
| 1996-08-06 | 2,030 | 2,040 | 2,000 | 2,030 | 123,000 | 2,030 |
| 1996-08-05 | 2,020 | 2,020 | 2,000 | 2,010 | 101,000 | 2,010 |
| 1996-08-02 | 1,980 | 2,010 | 1,970 | 2,010 | 109,000 | 2,010 |
| 1996-08-01 | 1,940 | 1,950 | 1,920 | 1,950 | 30,000 | 1,950 |
| 1996-07-31 | 1,930 | 1,940 | 1,910 | 1,910 | 22,000 | 1,910 |
| 1996-07-30 | 1,900 | 1,930 | 1,880 | 1,930 | 33,000 | 1,930 |
| 1996-07-29 | 1,930 | 1,930 | 1,910 | 1,920 | 17,000 | 1,920 |
| 1996-07-26 | 1,900 | 1,940 | 1,850 | 1,850 | 90,000 | 1,850 |
| 1996-07-25 | 1,880 | 1,920 | 1,870 | 1,890 | 78,000 | 1,890 |
| 1996-07-24 | 1,860 | 1,900 | 1,840 | 1,850 | 28,000 | 1,850 |
| 1996-07-23 | 1,900 | 1,910 | 1,890 | 1,910 | 109,000 | 1,910 |
| 1996-07-22 | 1,980 | 1,980 | 1,860 | 1,880 | 41,000 | 1,880 |
| 1996-07-19 | 1,980 | 1,980 | 1,950 | 1,950 | 20,000 | 1,950 |
| 1996-07-18 | 2,000 | 2,000 | 1,990 | 1,990 | 46,000 | 1,990 |
| 1996-07-17 | 1,980 | 1,990 | 1,970 | 1,990 | 40,000 | 1,990 |
| 1996-07-16 | 1,980 | 1,990 | 1,970 | 1,980 | 43,000 | 1,980 |
| 1996-07-15 | 1,990 | 1,990 | 1,970 | 1,990 | 62,000 | 1,990 |
| 1996-07-12 | 1,990 | 1,990 | 1,980 | 1,980 | 16,000 | 1,980 |
| 1996-07-11 | 1,990 | 2,000 | 1,980 | 2,000 | 67,000 | 2,000 |
| 1996-07-10 | 1,970 | 2,010 | 1,960 | 2,010 | 263,000 | 2,010 |
| 1996-07-09 | 1,940 | 1,960 | 1,940 | 1,960 | 62,000 | 1,960 |
| 1996-07-08 | 1,950 | 1,950 | 1,930 | 1,940 | 174,000 | 1,940 |
| 1996-07-05 | 1,950 | 1,950 | 1,930 | 1,930 | 165,000 | 1,930 |
| 1996-07-04 | 1,950 | 1,950 | 1,920 | 1,920 | 65,000 | 1,920 |
| 1996-07-03 | 1,930 | 1,940 | 1,920 | 1,940 | 32,000 | 1,940 |
| 1996-07-02 | 1,950 | 1,950 | 1,930 | 1,940 | 35,000 | 1,940 |
| 1996-07-01 | 1,950 | 1,960 | 1,940 | 1,940 | 65,000 | 1,940 |
| 1996-06-28 | 1,990 | 1,990 | 1,950 | 1,970 | 31,000 | 1,970 |
| 1996-06-27 | 2,000 | 2,000 | 1,980 | 1,990 | 47,000 | 1,990 |
| 1996-06-26 | 1,990 | 2,010 | 1,980 | 2,010 | 198,000 | 2,010 |
| 1996-06-25 | 1,980 | 1,990 | 1,960 | 1,980 | 98,000 | 1,980 |
| 1996-06-24 | 1,970 | 1,980 | 1,950 | 1,980 | 45,000 | 1,980 |
| 1996-06-21 | 1,950 | 1,980 | 1,940 | 1,980 | 80,000 | 1,980 |
| 1996-06-20 | 1,960 | 1,960 | 1,920 | 1,950 | 99,000 | 1,950 |
| 1996-06-19 | 1,940 | 1,980 | 1,940 | 1,980 | 69,000 | 1,980 |
| 1996-06-18 | 1,970 | 1,970 | 1,930 | 1,940 | 38,000 | 1,940 |
| 1996-06-17 | 1,980 | 1,980 | 1,940 | 1,970 | 63,000 | 1,970 |
| 1996-06-14 | 1,950 | 1,970 | 1,950 | 1,970 | 78,000 | 1,970 |
| 1996-06-13 | 1,960 | 1,970 | 1,950 | 1,960 | 113,000 | 1,960 |
| 1996-06-12 | 1,940 | 1,960 | 1,930 | 1,950 | 145,000 | 1,950 |
| 1996-06-11 | 1,930 | 1,940 | 1,920 | 1,920 | 60,000 | 1,920 |
| 1996-06-10 | 1,950 | 1,950 | 1,930 | 1,930 | 55,000 | 1,930 |
| 1996-06-07 | 1,950 | 1,960 | 1,940 | 1,950 | 75,000 | 1,950 |
| 1996-06-06 | 1,970 | 1,970 | 1,950 | 1,950 | 27,000 | 1,950 |
| 1996-06-05 | 1,950 | 1,950 | 1,950 | 1,950 | 19,000 | 1,950 |
| 1996-06-04 | 1,960 | 1,960 | 1,940 | 1,950 | 36,000 | 1,950 |
| 1996-06-03 | 1,970 | 1,970 | 1,940 | 1,940 | 64,000 | 1,940 |
| 1996-05-31 | 1,970 | 1,970 | 1,960 | 1,960 | 40,000 | 1,960 |
| 1996-05-30 | 1,990 | 1,990 | 1,960 | 1,960 | 253,000 | 1,960 |
| 1996-05-29 | 1,970 | 1,970 | 1,960 | 1,970 | 55,000 | 1,970 |
| 1996-05-28 | 2,000 | 2,000 | 1,960 | 1,960 | 54,000 | 1,960 |
| 1996-05-27 | 2,010 | 2,010 | 2,000 | 2,000 | 6,000 | 2,000 |
| 1996-05-24 | 2,000 | 2,060 | 2,000 | 2,000 | 32,000 | 2,000 |
| 1996-05-23 | 2,000 | 2,000 | 1,990 | 2,000 | 33,000 | 2,000 |
| 1996-05-22 | 2,020 | 2,050 | 2,020 | 2,040 | 30,000 | 2,040 |
| 1996-05-21 | 2,020 | 2,040 | 1,960 | 1,960 | 70,000 | 1,960 |
| 1996-05-20 | 2,050 | 2,060 | 2,000 | 2,000 | 56,000 | 2,000 |
| 1996-05-17 | 2,070 | 2,100 | 2,030 | 2,030 | 93,000 | 2,030 |
| 1996-05-16 | 2,080 | 2,100 | 2,070 | 2,070 | 52,000 | 2,070 |
| 1996-05-15 | 2,060 | 2,120 | 2,050 | 2,070 | 94,000 | 2,070 |
| 1996-05-14 | 2,080 | 2,080 | 2,050 | 2,060 | 62,000 | 2,060 |
| 1996-05-13 | 2,180 | 2,180 | 2,120 | 2,120 | 20,000 | 2,120 |
| 1996-05-10 | 2,130 | 2,190 | 2,110 | 2,110 | 254,000 | 2,110 |
| 1996-05-09 | 2,150 | 2,150 | 2,110 | 2,140 | 88,000 | 2,140 |
| 1996-05-08 | 2,130 | 2,160 | 2,130 | 2,160 | 15,000 | 2,160 |
| 1996-05-07 | 2,140 | 2,140 | 2,110 | 2,130 | 205,000 | 2,130 |
| 1996-05-02 | 2,100 | 2,150 | 2,100 | 2,110 | 55,000 | 2,110 |
| 1996-05-01 | 2,210 | 2,210 | 2,100 | 2,100 | 210,000 | 2,100 |
| 1996-04-30 | 2,190 | 2,210 | 2,170 | 2,210 | 71,000 | 2,210 |
| 1996-04-26 | 2,160 | 2,190 | 2,150 | 2,190 | 56,000 | 2,190 |
| 1996-04-25 | 2,120 | 2,130 | 2,090 | 2,120 | 369,000 | 2,120 |
| 1996-04-24 | 2,100 | 2,130 | 2,100 | 2,120 | 39,000 | 2,120 |
| 1996-04-23 | 2,080 | 2,140 | 2,080 | 2,140 | 49,000 | 2,140 |
| 1996-04-22 | 2,180 | 2,200 | 2,180 | 2,200 | 24,000 | 2,200 |
| 1996-04-19 | 2,080 | 2,190 | 2,070 | 2,190 | 93,000 | 2,190 |
| 1996-04-18 | 2,130 | 2,140 | 2,100 | 2,100 | 30,000 | 2,100 |
| 1996-04-17 | 2,120 | 2,120 | 2,060 | 2,090 | 36,000 | 2,090 |
| 1996-04-16 | 2,170 | 2,170 | 2,090 | 2,090 | 38,000 | 2,090 |
| 1996-04-15 | 2,200 | 2,200 | 2,110 | 2,170 | 52,000 | 2,170 |
| 1996-04-12 | 2,120 | 2,200 | 2,080 | 2,200 | 39,000 | 2,200 |
| 1996-04-11 | 2,140 | 2,150 | 2,100 | 2,100 | 24,000 | 2,100 |
| 1996-04-10 | 2,170 | 2,170 | 2,060 | 2,060 | 42,000 | 2,060 |
| 1996-04-09 | 2,130 | 2,200 | 2,130 | 2,160 | 32,000 | 2,160 |
| 1996-04-08 | 2,140 | 2,160 | 2,130 | 2,130 | 22,000 | 2,130 |
| 1996-04-05 | 2,160 | 2,160 | 2,110 | 2,130 | 64,000 | 2,130 |
| 1996-04-04 | 2,180 | 2,180 | 2,140 | 2,160 | 60,000 | 2,160 |
| 1996-04-03 | 2,140 | 2,220 | 2,140 | 2,210 | 105,000 | 2,210 |
| 1996-04-02 | 2,150 | 2,150 | 2,100 | 2,140 | 40,000 | 2,140 |
| 1996-04-01 | 2,100 | 2,150 | 2,100 | 2,150 | 70,000 | 2,150 |
| 1996-03-29 | 2,090 | 2,100 | 2,080 | 2,090 | 89,000 | 2,090 |
| 1996-03-28 | 2,080 | 2,080 | 2,040 | 2,040 | 65,000 | 2,040 |
| 1996-03-27 | 2,080 | 2,080 | 2,070 | 2,080 | 49,000 | 2,080 |
| 1996-03-26 | 2,040 | 2,100 | 2,000 | 2,000 | 47,000 | 2,000 |
| 1996-03-25 | 1,990 | 2,010 | 1,990 | 2,010 | 36,000 | 2,010 |
| 1996-03-22 | 1,960 | 1,980 | 1,950 | 1,980 | 28,000 | 1,980 |
| 1996-03-21 | 2,090 | 2,090 | 2,070 | 2,080 | 20,000 | 2,080 |
| 1996-03-19 | 2,050 | 2,090 | 2,000 | 2,090 | 13,000 | 2,090 |
| 1996-03-18 | 1,980 | 2,030 | 1,980 | 2,030 | 23,000 | 2,030 |
| 1996-03-15 | 1,990 | 2,010 | 1,980 | 1,980 | 48,000 | 1,980 |
| 1996-03-14 | 1,980 | 1,980 | 1,980 | 1,980 | 6,000 | 1,980 |
| 1996-03-13 | 1,980 | 1,990 | 1,980 | 1,990 | 11,000 | 1,990 |
| 1996-03-12 | 1,980 | 2,000 | 1,970 | 1,980 | 42,000 | 1,980 |
| 1996-03-11 | 1,970 | 1,970 | 1,960 | 1,960 | 9,000 | 1,960 |
| 1996-03-08 | 1,960 | 1,980 | 1,960 | 1,980 | 109,000 | 1,980 |
| 1996-03-07 | 1,980 | 1,990 | 1,980 | 1,980 | 70,000 | 1,980 |
| 1996-03-06 | 2,000 | 2,080 | 2,000 | 2,080 | 15,000 | 2,080 |
| 1996-03-05 | 2,000 | 2,010 | 2,000 | 2,010 | 14,000 | 2,010 |
| 1996-03-04 | 2,000 | 2,030 | 2,000 | 2,000 | 27,000 | 2,000 |
| 1996-03-01 | 2,000 | 2,000 | 1,980 | 2,000 | 30,000 | 2,000 |
| 1996-02-29 | 2,030 | 2,030 | 2,000 | 2,000 | 28,000 | 2,000 |
| 1996-02-28 | 2,010 | 2,020 | 2,010 | 2,020 | 8,000 | 2,020 |
| 1996-02-27 | 2,000 | 2,020 | 1,990 | 2,000 | 12,000 | 2,000 |
| 1996-02-26 | 2,010 | 2,010 | 2,000 | 2,000 | 7,000 | 2,000 |
| 1996-02-23 | 2,000 | 2,000 | 1,980 | 1,980 | 12,000 | 1,980 |
| 1996-02-22 | 2,000 | 2,000 | 2,000 | 2,000 | 11,000 | 2,000 |
| 1996-02-21 | 1,990 | 1,990 | 1,930 | 1,930 | 61,000 | 1,930 |
| 1996-02-20 | 2,050 | 2,050 | 2,020 | 2,020 | 32,000 | 2,020 |
| 1996-02-19 | 2,050 | 2,050 | 2,040 | 2,050 | 16,000 | 2,050 |
| 1996-02-16 | 2,100 | 2,120 | 2,090 | 2,120 | 21,000 | 2,120 |
| 1996-02-15 | 2,140 | 2,140 | 2,120 | 2,120 | 30,000 | 2,120 |
| 1996-02-14 | 2,120 | 2,120 | 2,100 | 2,120 | 44,000 | 2,120 |
| 1996-02-13 | 2,100 | 2,100 | 2,090 | 2,100 | 45,000 | 2,100 |
| 1996-02-09 | 2,100 | 2,100 | 2,090 | 2,100 | 43,000 | 2,100 |
| 1996-02-08 | 2,070 | 2,100 | 2,070 | 2,100 | 47,000 | 2,100 |
| 1996-02-07 | 2,070 | 2,070 | 2,040 | 2,070 | 13,000 | 2,070 |
| 1996-02-06 | 2,090 | 2,090 | 2,060 | 2,070 | 55,000 | 2,070 |
| 1996-02-05 | 2,100 | 2,100 | 2,060 | 2,090 | 60,000 | 2,090 |
| 1996-02-02 | 2,080 | 2,080 | 2,050 | 2,080 | 61,000 | 2,080 |
| 1996-02-01 | 2,060 | 2,060 | 2,030 | 2,050 | 71,000 | 2,050 |
| 1996-01-31 | 2,010 | 2,050 | 2,010 | 2,020 | 68,000 | 2,020 |
| 1996-01-30 | 2,020 | 2,020 | 2,000 | 2,020 | 40,000 | 2,020 |
| 1996-01-29 | 2,030 | 2,030 | 1,980 | 2,020 | 27,000 | 2,020 |
| 1996-01-26 | 2,010 | 2,030 | 1,980 | 2,030 | 37,000 | 2,030 |
| 1996-01-25 | 2,010 | 2,020 | 1,980 | 1,980 | 23,000 | 1,980 |
| 1996-01-24 | 2,000 | 2,000 | 1,950 | 1,950 | 113,000 | 1,950 |
| 1996-01-23 | 2,020 | 2,020 | 2,010 | 2,010 | 57,000 | 2,010 |
| 1996-01-22 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 | 2,020 |
| 1996-01-19 | 2,040 | 2,050 | 2,000 | 2,000 | 49,000 | 2,000 |
| 1996-01-18 | 2,050 | 2,050 | 2,040 | 2,050 | 32,000 | 2,050 |
| 1996-01-17 | 2,070 | 2,070 | 2,050 | 2,050 | 85,000 | 2,050 |
| 1996-01-16 | 2,070 | 2,070 | 2,050 | 2,070 | 28,000 | 2,070 |
| 1996-01-12 | 2,020 | 2,040 | 2,020 | 2,030 | 78,000 | 2,030 |
| 1996-01-11 | 2,020 | 2,020 | 2,010 | 2,020 | 64,000 | 2,020 |
| 1996-01-10 | 2,060 | 2,060 | 2,030 | 2,040 | 142,000 | 2,040 |
| 1996-01-09 | 2,050 | 2,070 | 2,040 | 2,060 | 67,000 | 2,060 |
| 1996-01-08 | 1,990 | 2,040 | 1,990 | 2,040 | 97,000 | 2,040 |
| 1996-01-05 | 1,960 | 2,000 | 1,960 | 1,990 | 46,000 | 1,990 |
| 1996-01-04 | 1,950 | 1,950 | 1,940 | 1,950 | 15,000 | 1,950 |
分割・併合履歴 ： [1988-09-27]1株→1.03株 [1983-03-28]1株→1.1株