5727 東邦チタニウム(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 | 1,690 | 1,700 | 1,660 | 1,680 | 31,000 | 840 |
| 1996-12-27 | 1,740 | 1,740 | 1,740 | 1,740 | 3,000 | 870 |
| 1996-12-26 | 1,700 | 1,750 | 1,680 | 1,750 | 27,000 | 875 |
| 1996-12-25 | 1,670 | 1,700 | 1,670 | 1,700 | 69,000 | 850 |
| 1996-12-24 | 1,800 | 1,800 | 1,640 | 1,640 | 40,000 | 820 |
| 1996-12-20 | 1,810 | 1,840 | 1,810 | 1,830 | 36,000 | 915 |
| 1996-12-19 | 1,850 | 1,880 | 1,830 | 1,830 | 54,000 | 915 |
| 1996-12-18 | 1,870 | 1,880 | 1,850 | 1,880 | 74,000 | 940 |
| 1996-12-17 | 1,880 | 1,890 | 1,870 | 1,880 | 47,000 | 940 |
| 1996-12-16 | 1,850 | 1,890 | 1,850 | 1,870 | 28,000 | 935 |
| 1996-12-13 | 1,870 | 1,880 | 1,820 | 1,850 | 75,000 | 925 |
| 1996-12-12 | 1,850 | 1,870 | 1,810 | 1,850 | 27,000 | 925 |
| 1996-12-11 | 1,850 | 1,900 | 1,850 | 1,870 | 43,000 | 935 |
| 1996-12-10 | 1,830 | 1,850 | 1,820 | 1,840 | 42,000 | 920 |
| 1996-12-09 | 1,790 | 1,820 | 1,790 | 1,800 | 51,000 | 900 |
| 1996-12-06 | 1,840 | 1,850 | 1,820 | 1,820 | 64,000 | 910 |
| 1996-12-05 | 1,850 | 1,850 | 1,810 | 1,840 | 130,000 | 920 |
| 1996-12-04 | 1,880 | 1,880 | 1,820 | 1,850 | 19,000 | 925 |
| 1996-12-03 | 1,900 | 1,900 | 1,870 | 1,870 | 16,000 | 935 |
| 1996-12-02 | 1,920 | 1,920 | 1,900 | 1,900 | 14,000 | 950 |
| 1996-11-29 | 1,920 | 1,920 | 1,890 | 1,890 | 7,000 | 945 |
| 1996-11-28 | 1,900 | 1,910 | 1,870 | 1,890 | 49,000 | 945 |
| 1996-11-27 | 1,860 | 1,930 | 1,860 | 1,930 | 71,000 | 965 |
| 1996-11-26 | 1,880 | 1,910 | 1,850 | 1,860 | 67,000 | 930 |
| 1996-11-25 | 1,940 | 1,960 | 1,910 | 1,910 | 29,000 | 955 |
| 1996-11-22 | 1,910 | 1,980 | 1,910 | 1,950 | 167,000 | 975 |
| 1996-11-21 | 1,880 | 1,900 | 1,860 | 1,880 | 136,000 | 940 |
| 1996-11-20 | 1,780 | 1,860 | 1,780 | 1,840 | 88,000 | 920 |
| 1996-11-19 | 1,790 | 1,800 | 1,700 | 1,770 | 253,000 | 885 |
| 1996-11-18 | 1,850 | 1,850 | 1,790 | 1,790 | 36,000 | 895 |
| 1996-11-15 | 1,880 | 1,880 | 1,820 | 1,830 | 72,000 | 915 |
| 1996-11-14 | 1,930 | 1,930 | 1,870 | 1,890 | 46,000 | 945 |
| 1996-11-13 | 1,940 | 1,940 | 1,900 | 1,920 | 31,000 | 960 |
| 1996-11-12 | 1,950 | 1,970 | 1,940 | 1,950 | 14,000 | 975 |
| 1996-11-11 | 1,950 | 1,980 | 1,920 | 1,970 | 53,000 | 985 |
| 1996-11-08 | 1,920 | 1,990 | 1,910 | 1,990 | 102,000 | 995 |
| 1996-11-07 | 1,950 | 2,000 | 1,930 | 1,930 | 74,000 | 965 |
| 1996-11-06 | 1,910 | 1,930 | 1,910 | 1,930 | 28,000 | 965 |
| 1996-11-05 | 1,950 | 1,950 | 1,910 | 1,910 | 7,000 | 955 |
| 1996-11-01 | 1,910 | 1,970 | 1,910 | 1,950 | 175,000 | 975 |
| 1996-10-31 | 1,990 | 1,990 | 1,900 | 1,900 | 25,000 | 950 |
| 1996-10-30 | 1,980 | 1,990 | 1,950 | 1,990 | 45,000 | 995 |
| 1996-10-29 | 2,020 | 2,050 | 1,950 | 1,950 | 38,000 | 975 |
| 1996-10-28 | 2,080 | 2,080 | 1,990 | 2,010 | 134,000 | 1,005 |
| 1996-10-25 | 2,010 | 2,080 | 2,010 | 2,080 | 54,000 | 1,040 |
| 1996-10-24 | 2,110 | 2,110 | 2,060 | 2,110 | 31,000 | 1,055 |
| 1996-10-23 | 2,100 | 2,100 | 2,070 | 2,100 | 41,000 | 1,050 |
| 1996-10-22 | 2,100 | 2,100 | 2,070 | 2,070 | 14,000 | 1,035 |
| 1996-10-21 | 2,150 | 2,150 | 2,110 | 2,140 | 51,000 | 1,070 |
| 1996-10-18 | 2,100 | 2,120 | 2,070 | 2,110 | 56,000 | 1,055 |
| 1996-10-17 | 2,060 | 2,070 | 2,040 | 2,050 | 40,000 | 1,025 |
| 1996-10-16 | 2,110 | 2,110 | 2,050 | 2,100 | 25,000 | 1,050 |
| 1996-10-15 | 2,150 | 2,150 | 2,090 | 2,110 | 20,000 | 1,055 |
| 1996-10-14 | 2,150 | 2,150 | 2,120 | 2,150 | 28,000 | 1,075 |
| 1996-10-11 | 2,150 | 2,150 | 2,130 | 2,130 | 23,000 | 1,065 |
| 1996-10-09 | 2,120 | 2,150 | 2,120 | 2,130 | 44,000 | 1,065 |
| 1996-10-08 | 2,080 | 2,130 | 2,080 | 2,120 | 24,000 | 1,060 |
| 1996-10-07 | 2,140 | 2,140 | 2,070 | 2,070 | 37,000 | 1,035 |
| 1996-10-04 | 2,150 | 2,150 | 2,130 | 2,150 | 75,000 | 1,075 |
| 1996-10-03 | 2,100 | 2,100 | 2,090 | 2,100 | 14,000 | 1,050 |
| 1996-10-02 | 2,090 | 2,150 | 2,090 | 2,090 | 45,000 | 1,045 |
| 1996-10-01 | 2,110 | 2,160 | 2,090 | 2,090 | 75,000 | 1,045 |
| 1996-09-30 | 2,050 | 2,110 | 2,050 | 2,080 | 38,000 | 1,040 |
| 1996-09-27 | 2,030 | 2,070 | 2,030 | 2,070 | 48,000 | 1,035 |
| 1996-09-26 | 2,030 | 2,050 | 2,010 | 2,010 | 56,000 | 1,005 |
| 1996-09-25 | 2,040 | 2,050 | 2,040 | 2,050 | 23,000 | 1,025 |
| 1996-09-24 | 2,080 | 2,080 | 2,040 | 2,060 | 12,000 | 1,030 |
| 1996-09-20 | 2,080 | 2,090 | 2,070 | 2,090 | 56,000 | 1,045 |
| 1996-09-19 | 2,090 | 2,090 | 2,050 | 2,090 | 24,000 | 1,045 |
| 1996-09-18 | 2,100 | 2,110 | 2,050 | 2,090 | 126,000 | 1,045 |
| 1996-09-17 | 2,090 | 2,110 | 2,090 | 2,100 | 53,000 | 1,050 |
| 1996-09-13 | 2,090 | 2,090 | 2,040 | 2,040 | 25,000 | 1,020 |
| 1996-09-12 | 2,050 | 2,090 | 2,030 | 2,090 | 30,000 | 1,045 |
| 1996-09-11 | 2,030 | 2,030 | 2,000 | 2,020 | 15,000 | 1,010 |
| 1996-09-10 | 1,990 | 2,030 | 1,990 | 2,030 | 21,000 | 1,015 |
| 1996-09-09 | 2,090 | 2,090 | 2,030 | 2,030 | 28,000 | 1,015 |
| 1996-09-06 | 2,100 | 2,100 | 2,080 | 2,090 | 45,000 | 1,045 |
| 1996-09-05 | 2,070 | 2,100 | 2,040 | 2,100 | 40,000 | 1,050 |
| 1996-09-04 | 2,090 | 2,090 | 2,050 | 2,050 | 24,000 | 1,025 |
| 1996-09-03 | 2,050 | 2,050 | 2,000 | 2,050 | 69,000 | 1,025 |
| 1996-09-02 | 2,070 | 2,080 | 2,040 | 2,040 | 38,000 | 1,020 |
| 1996-08-30 | 2,050 | 2,070 | 2,020 | 2,070 | 39,000 | 1,035 |
| 1996-08-29 | 2,020 | 2,070 | 2,020 | 2,030 | 37,000 | 1,015 |
| 1996-08-28 | 2,060 | 2,100 | 2,020 | 2,020 | 13,000 | 1,010 |
| 1996-08-27 | 2,110 | 2,110 | 2,020 | 2,100 | 39,000 | 1,050 |
| 1996-08-26 | 2,180 | 2,180 | 2,120 | 2,120 | 17,000 | 1,060 |
| 1996-08-23 | 2,180 | 2,200 | 2,170 | 2,200 | 54,000 | 1,100 |
| 1996-08-22 | 2,100 | 2,200 | 2,090 | 2,200 | 119,000 | 1,100 |
| 1996-08-21 | 2,040 | 2,090 | 2,040 | 2,090 | 40,000 | 1,045 |
| 1996-08-20 | 2,030 | 2,030 | 2,000 | 2,030 | 23,000 | 1,015 |
| 1996-08-19 | 1,950 | 2,000 | 1,930 | 2,000 | 36,000 | 1,000 |
| 1996-08-16 | 1,960 | 2,000 | 1,950 | 1,950 | 28,000 | 975 |
| 1996-08-15 | 1,950 | 2,050 | 1,950 | 2,050 | 49,000 | 1,025 |
| 1996-08-14 | 1,870 | 1,950 | 1,860 | 1,950 | 30,000 | 975 |
| 1996-08-13 | 1,790 | 1,850 | 1,790 | 1,850 | 23,000 | 925 |
| 1996-08-12 | 1,680 | 1,780 | 1,680 | 1,780 | 74,000 | 890 |
| 1996-08-09 | 1,820 | 1,840 | 1,770 | 1,770 | 102,000 | 885 |
| 1996-08-08 | 1,870 | 1,880 | 1,780 | 1,800 | 122,000 | 900 |
| 1996-08-07 | 1,950 | 1,950 | 1,900 | 1,900 | 73,000 | 950 |
| 1996-08-06 | 1,950 | 1,960 | 1,950 | 1,950 | 19,000 | 975 |
| 1996-08-05 | 1,950 | 1,950 | 1,950 | 1,950 | 17,000 | 975 |
| 1996-08-02 | 2,000 | 2,000 | 1,950 | 1,950 | 33,000 | 975 |
| 1996-08-01 | 2,000 | 2,000 | 1,900 | 1,990 | 75,000 | 995 |
| 1996-07-31 | 2,040 | 2,050 | 2,000 | 2,000 | 46,000 | 1,000 |
| 1996-07-30 | 2,090 | 2,090 | 2,060 | 2,060 | 55,000 | 1,030 |
| 1996-07-29 | 2,110 | 2,110 | 2,080 | 2,100 | 32,000 | 1,050 |
| 1996-07-26 | 2,090 | 2,090 | 2,050 | 2,070 | 24,000 | 1,035 |
| 1996-07-25 | 2,090 | 2,090 | 2,030 | 2,070 | 36,000 | 1,035 |
| 1996-07-24 | 2,120 | 2,130 | 2,090 | 2,090 | 28,000 | 1,045 |
| 1996-07-23 | 2,140 | 2,140 | 2,110 | 2,120 | 28,000 | 1,060 |
| 1996-07-22 | 2,160 | 2,160 | 2,140 | 2,140 | 16,000 | 1,070 |
| 1996-07-19 | 2,160 | 2,160 | 2,130 | 2,160 | 12,000 | 1,080 |
| 1996-07-18 | 2,200 | 2,200 | 2,150 | 2,150 | 11,000 | 1,075 |
| 1996-07-17 | 2,190 | 2,190 | 2,140 | 2,140 | 21,000 | 1,070 |
| 1996-07-16 | 2,140 | 2,170 | 2,130 | 2,170 | 7,000 | 1,085 |
| 1996-07-15 | 2,210 | 2,230 | 2,200 | 2,220 | 42,000 | 1,110 |
| 1996-07-12 | 2,150 | 2,230 | 2,150 | 2,210 | 157,000 | 1,105 |
| 1996-07-11 | 2,100 | 2,190 | 2,100 | 2,190 | 15,000 | 1,095 |
| 1996-07-10 | 2,140 | 2,160 | 2,140 | 2,140 | 35,000 | 1,070 |
| 1996-07-09 | 2,100 | 2,140 | 2,070 | 2,110 | 25,000 | 1,055 |
| 1996-07-08 | 2,160 | 2,160 | 2,110 | 2,140 | 52,000 | 1,070 |
| 1996-07-05 | 2,150 | 2,190 | 2,150 | 2,180 | 19,000 | 1,090 |
| 1996-07-04 | 2,250 | 2,250 | 2,150 | 2,230 | 44,000 | 1,115 |
| 1996-07-03 | 2,180 | 2,240 | 2,180 | 2,240 | 68,000 | 1,120 |
| 1996-07-02 | 2,240 | 2,250 | 2,200 | 2,210 | 90,000 | 1,105 |
| 1996-07-01 | 2,190 | 2,250 | 2,150 | 2,240 | 227,000 | 1,120 |
| 1996-06-28 | 2,190 | 2,190 | 2,150 | 2,160 | 36,000 | 1,080 |
| 1996-06-27 | 2,170 | 2,200 | 2,170 | 2,200 | 28,000 | 1,100 |
| 1996-06-26 | 2,200 | 2,200 | 2,130 | 2,170 | 37,000 | 1,085 |
| 1996-06-25 | 2,200 | 2,200 | 2,150 | 2,160 | 35,000 | 1,080 |
| 1996-06-24 | 2,210 | 2,220 | 2,160 | 2,160 | 27,000 | 1,080 |
| 1996-06-21 | 2,190 | 2,230 | 2,190 | 2,200 | 48,000 | 1,100 |
| 1996-06-20 | 2,250 | 2,250 | 2,170 | 2,180 | 100,000 | 1,090 |
| 1996-06-19 | 2,250 | 2,250 | 2,210 | 2,230 | 118,000 | 1,115 |
| 1996-06-18 | 2,200 | 2,260 | 2,200 | 2,260 | 311,000 | 1,130 |
| 1996-06-17 | 2,170 | 2,190 | 2,170 | 2,190 | 112,000 | 1,095 |
| 1996-06-14 | 2,120 | 2,170 | 2,110 | 2,150 | 85,000 | 1,075 |
| 1996-06-13 | 2,120 | 2,170 | 2,090 | 2,150 | 70,000 | 1,075 |
| 1996-06-12 | 2,110 | 2,150 | 2,070 | 2,100 | 29,000 | 1,050 |
| 1996-06-11 | 2,140 | 2,150 | 2,100 | 2,150 | 53,000 | 1,075 |
| 1996-06-10 | 2,160 | 2,160 | 2,070 | 2,120 | 28,000 | 1,060 |
| 1996-06-07 | 2,180 | 2,180 | 2,150 | 2,160 | 103,000 | 1,080 |
| 1996-06-06 | 2,190 | 2,200 | 2,160 | 2,160 | 249,000 | 1,080 |
| 1996-06-05 | 2,040 | 2,200 | 2,040 | 2,190 | 259,000 | 1,095 |
| 1996-06-04 | 2,040 | 2,060 | 1,970 | 2,030 | 61,000 | 1,015 |
| 1996-06-03 | 2,050 | 2,100 | 2,050 | 2,050 | 72,000 | 1,025 |
| 1996-05-31 | 2,080 | 2,090 | 2,050 | 2,090 | 20,000 | 1,045 |
| 1996-05-30 | 2,130 | 2,160 | 2,080 | 2,080 | 51,000 | 1,040 |
| 1996-05-29 | 2,170 | 2,170 | 2,120 | 2,160 | 139,000 | 1,080 |
| 1996-05-28 | 2,100 | 2,140 | 2,080 | 2,140 | 53,000 | 1,070 |
| 1996-05-27 | 2,090 | 2,120 | 2,050 | 2,100 | 89,000 | 1,050 |
| 1996-05-24 | 2,100 | 2,100 | 2,080 | 2,100 | 35,000 | 1,050 |
| 1996-05-23 | 2,100 | 2,130 | 2,080 | 2,100 | 58,000 | 1,050 |
| 1996-05-22 | 2,080 | 2,090 | 2,070 | 2,080 | 89,000 | 1,040 |
| 1996-05-21 | 2,110 | 2,110 | 2,060 | 2,090 | 87,000 | 1,045 |
| 1996-05-20 | 2,080 | 2,130 | 2,070 | 2,110 | 155,000 | 1,055 |
| 1996-05-17 | 2,120 | 2,140 | 2,080 | 2,120 | 252,000 | 1,060 |
| 1996-05-16 | 2,190 | 2,200 | 2,160 | 2,160 | 85,000 | 1,080 |
| 1996-05-15 | 2,150 | 2,230 | 2,150 | 2,220 | 80,000 | 1,110 |
| 1996-05-14 | 2,170 | 2,200 | 2,140 | 2,180 | 81,000 | 1,090 |
| 1996-05-13 | 2,260 | 2,260 | 2,210 | 2,210 | 63,000 | 1,105 |
| 1996-05-10 | 2,230 | 2,260 | 2,210 | 2,260 | 65,000 | 1,130 |
| 1996-05-09 | 2,300 | 2,330 | 2,250 | 2,260 | 219,000 | 1,130 |
| 1996-05-08 | 2,210 | 2,330 | 2,200 | 2,320 | 447,000 | 1,160 |
| 1996-05-07 | 2,240 | 2,270 | 2,200 | 2,250 | 215,000 | 1,125 |
| 1996-05-02 | 2,150 | 2,300 | 2,120 | 2,230 | 780,000 | 1,115 |
| 1996-05-01 | 2,120 | 2,170 | 2,100 | 2,170 | 375,000 | 1,085 |
| 1996-04-30 | 2,150 | 2,150 | 2,090 | 2,100 | 194,000 | 1,050 |
| 1996-04-26 | 2,110 | 2,180 | 2,090 | 2,170 | 776,000 | 1,085 |
| 1996-04-25 | 2,080 | 2,100 | 2,010 | 2,070 | 737,000 | 1,035 |
| 1996-04-24 | 1,900 | 2,050 | 1,900 | 2,050 | 281,000 | 1,025 |
| 1996-04-23 | 1,870 | 1,940 | 1,870 | 1,930 | 90,000 | 965 |
| 1996-04-22 | 1,870 | 1,900 | 1,870 | 1,870 | 73,000 | 935 |
| 1996-04-19 | 1,930 | 1,940 | 1,880 | 1,900 | 171,000 | 950 |
| 1996-04-18 | 1,920 | 1,970 | 1,900 | 1,940 | 233,000 | 970 |
| 1996-04-17 | 1,900 | 1,930 | 1,890 | 1,920 | 194,000 | 960 |
| 1996-04-16 | 2,000 | 2,000 | 1,910 | 1,920 | 365,000 | 960 |
| 1996-04-15 | 1,930 | 2,000 | 1,860 | 1,980 | 767,000 | 990 |
| 1996-04-12 | 1,700 | 1,940 | 1,700 | 1,940 | 1,308,000 | 970 |
| 1996-04-11 | 1,630 | 1,700 | 1,600 | 1,700 | 164,000 | 850 |
| 1996-04-10 | 1,680 | 1,700 | 1,650 | 1,660 | 125,000 | 830 |
| 1996-04-09 | 1,580 | 1,690 | 1,570 | 1,690 | 183,000 | 845 |
| 1996-04-08 | 1,610 | 1,630 | 1,570 | 1,590 | 109,000 | 795 |
| 1996-04-05 | 1,650 | 1,670 | 1,590 | 1,640 | 166,000 | 820 |
| 1996-04-04 | 1,660 | 1,680 | 1,630 | 1,670 | 115,000 | 835 |
| 1996-04-03 | 1,700 | 1,710 | 1,650 | 1,660 | 304,000 | 830 |
| 1996-04-02 | 1,700 | 1,710 | 1,640 | 1,700 | 355,000 | 850 |
| 1996-04-01 | 1,600 | 1,720 | 1,590 | 1,700 | 670,000 | 850 |
| 1996-03-29 | 1,480 | 1,570 | 1,480 | 1,570 | 432,000 | 785 |
| 1996-03-28 | 1,520 | 1,520 | 1,470 | 1,490 | 225,000 | 745 |
| 1996-03-27 | 1,450 | 1,520 | 1,450 | 1,520 | 229,000 | 760 |
| 1996-03-26 | 1,500 | 1,520 | 1,490 | 1,500 | 461,000 | 750 |
| 1996-03-25 | 1,400 | 1,460 | 1,400 | 1,460 | 332,000 | 730 |
| 1996-03-22 | 1,390 | 1,420 | 1,370 | 1,410 | 677,000 | 705 |
| 1996-03-21 | 1,300 | 1,390 | 1,300 | 1,370 | 432,000 | 685 |
| 1996-03-19 | 1,300 | 1,310 | 1,290 | 1,300 | 160,000 | 650 |
| 1996-03-18 | 1,290 | 1,320 | 1,280 | 1,280 | 261,000 | 640 |
| 1996-03-15 | 1,270 | 1,300 | 1,250 | 1,260 | 194,000 | 630 |
| 1996-03-14 | 1,190 | 1,240 | 1,190 | 1,230 | 79,000 | 615 |
| 1996-03-13 | 1,210 | 1,210 | 1,190 | 1,190 | 37,000 | 595 |
| 1996-03-12 | 1,190 | 1,200 | 1,180 | 1,190 | 74,000 | 595 |
| 1996-03-11 | 1,190 | 1,200 | 1,190 | 1,190 | 58,000 | 595 |
| 1996-03-08 | 1,220 | 1,220 | 1,190 | 1,200 | 31,000 | 600 |
| 1996-03-07 | 1,200 | 1,220 | 1,190 | 1,210 | 42,000 | 605 |
| 1996-03-06 | 1,200 | 1,210 | 1,190 | 1,190 | 23,000 | 595 |
| 1996-03-05 | 1,230 | 1,240 | 1,210 | 1,210 | 39,000 | 605 |
| 1996-03-04 | 1,250 | 1,250 | 1,220 | 1,220 | 71,000 | 610 |
| 1996-03-01 | 1,190 | 1,240 | 1,190 | 1,220 | 63,000 | 610 |
| 1996-02-29 | 1,210 | 1,220 | 1,180 | 1,200 | 25,000 | 600 |
| 1996-02-28 | 1,200 | 1,240 | 1,200 | 1,240 | 66,000 | 620 |
| 1996-02-27 | 1,160 | 1,200 | 1,150 | 1,200 | 94,000 | 600 |
| 1996-02-26 | 1,180 | 1,190 | 1,160 | 1,190 | 60,000 | 595 |
| 1996-02-23 | 1,120 | 1,150 | 1,110 | 1,150 | 42,000 | 575 |
| 1996-02-22 | 1,150 | 1,150 | 1,120 | 1,120 | 45,000 | 560 |
| 1996-02-21 | 1,160 | 1,160 | 1,150 | 1,150 | 39,000 | 575 |
| 1996-02-20 | 1,160 | 1,170 | 1,140 | 1,160 | 58,000 | 580 |
| 1996-02-19 | 1,150 | 1,200 | 1,150 | 1,160 | 21,000 | 580 |
| 1996-02-16 | 1,210 | 1,210 | 1,180 | 1,180 | 48,000 | 590 |
| 1996-02-15 | 1,240 | 1,240 | 1,200 | 1,210 | 46,000 | 605 |
| 1996-02-14 | 1,260 | 1,260 | 1,230 | 1,240 | 55,000 | 620 |
| 1996-02-13 | 1,270 | 1,280 | 1,240 | 1,250 | 97,000 | 625 |
| 1996-02-09 | 1,250 | 1,260 | 1,230 | 1,260 | 244,000 | 630 |
| 1996-02-08 | 1,220 | 1,240 | 1,200 | 1,230 | 93,000 | 615 |
| 1996-02-07 | 1,200 | 1,220 | 1,200 | 1,200 | 54,000 | 600 |
| 1996-02-06 | 1,220 | 1,220 | 1,180 | 1,210 | 89,000 | 605 |
| 1996-02-05 | 1,270 | 1,270 | 1,210 | 1,220 | 49,000 | 610 |
| 1996-02-02 | 1,250 | 1,270 | 1,240 | 1,260 | 106,000 | 630 |
| 1996-02-01 | 1,230 | 1,270 | 1,230 | 1,230 | 178,000 | 615 |
| 1996-01-31 | 1,230 | 1,230 | 1,200 | 1,220 | 180,000 | 610 |
| 1996-01-30 | 1,180 | 1,230 | 1,180 | 1,200 | 152,000 | 600 |
| 1996-01-29 | 1,130 | 1,180 | 1,120 | 1,180 | 23,000 | 590 |
| 1996-01-26 | 1,160 | 1,160 | 1,100 | 1,140 | 34,000 | 570 |
| 1996-01-25 | 1,130 | 1,140 | 1,110 | 1,120 | 16,000 | 560 |
| 1996-01-24 | 1,100 | 1,110 | 1,100 | 1,110 | 27,000 | 555 |
| 1996-01-23 | 1,130 | 1,140 | 1,120 | 1,130 | 20,000 | 565 |
| 1996-01-22 | 1,160 | 1,160 | 1,140 | 1,140 | 3,000 | 570 |
| 1996-01-19 | 1,120 | 1,170 | 1,110 | 1,170 | 38,000 | 585 |
| 1996-01-18 | 1,190 | 1,190 | 1,100 | 1,100 | 79,000 | 550 |
| 1996-01-17 | 1,250 | 1,250 | 1,170 | 1,200 | 65,000 | 600 |
| 1996-01-16 | 1,270 | 1,280 | 1,240 | 1,250 | 172,000 | 625 |
| 1996-01-12 | 1,150 | 1,280 | 1,110 | 1,230 | 207,000 | 615 |
| 1996-01-11 | 1,170 | 1,180 | 1,170 | 1,170 | 44,000 | 585 |
| 1996-01-10 | 1,180 | 1,190 | 1,160 | 1,170 | 59,000 | 585 |
| 1996-01-09 | 1,130 | 1,150 | 1,120 | 1,150 | 52,000 | 575 |
| 1996-01-08 | 1,140 | 1,140 | 1,120 | 1,130 | 19,000 | 565 |
| 1996-01-05 | 1,120 | 1,140 | 1,110 | 1,140 | 24,000 | 570 |
| 1996-01-04 | 1,140 | 1,150 | 1,100 | 1,100 | 23,000 | 550 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株