5928 アルメタックス(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 | 940 | 940 | 940 | 940 | 500 | 912.62 |
| 1996-12-26 | 930 | 940 | 930 | 940 | 2,000 | 912.62 |
| 1996-12-25 | 960 | 960 | 950 | 950 | 11,500 | 922.33 |
| 1996-12-24 | 965 | 969 | 965 | 969 | 2,000 | 940.78 |
| 1996-12-18 | 969 | 970 | 969 | 970 | 2,000 | 941.75 |
| 1996-12-16 | 970 | 980 | 970 | 970 | 8,000 | 941.75 |
| 1996-12-13 | 989 | 989 | 970 | 970 | 3,500 | 941.75 |
| 1996-12-12 | 999 | 999 | 999 | 999 | 500 | 969.90 |
| 1996-12-10 | 999 | 999 | 990 | 999 | 9,000 | 969.90 |
| 1996-12-06 | 980 | 1,000 | 980 | 1,000 | 5,500 | 970.87 |
| 1996-12-05 | 999 | 1,000 | 999 | 1,000 | 2,000 | 970.87 |
| 1996-12-04 | 1,000 | 1,000 | 999 | 1,000 | 18,000 | 970.87 |
| 1996-12-03 | 1,020 | 1,020 | 1,000 | 1,000 | 1,000 | 970.87 |
| 1996-12-02 | 1,030 | 1,040 | 1,020 | 1,040 | 89,000 | 1,009.71 |
| 1996-11-29 | 1,050 | 1,050 | 1,020 | 1,020 | 34,000 | 990.29 |
| 1996-11-28 | 1,040 | 1,040 | 1,030 | 1,030 | 11,500 | 1,000 |
| 1996-11-27 | 1,020 | 1,040 | 1,020 | 1,020 | 11,000 | 990.29 |
| 1996-11-26 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 | 990.29 |
| 1996-11-25 | 1,030 | 1,030 | 1,020 | 1,030 | 26,000 | 1,000 |
| 1996-11-22 | 1,040 | 1,040 | 1,030 | 1,030 | 8,500 | 1,000 |
| 1996-11-21 | 1,050 | 1,050 | 1,030 | 1,040 | 11,500 | 1,009.71 |
| 1996-11-20 | 1,060 | 1,060 | 1,030 | 1,030 | 17,500 | 1,000 |
| 1996-11-19 | 1,070 | 1,070 | 1,060 | 1,060 | 1,500 | 1,029.13 |
| 1996-11-18 | 1,070 | 1,070 | 1,070 | 1,070 | 1,500 | 1,038.83 |
| 1996-11-15 | 1,080 | 1,080 | 1,070 | 1,070 | 2,500 | 1,038.83 |
| 1996-11-14 | 1,100 | 1,100 | 1,060 | 1,060 | 1,500 | 1,029.13 |
| 1996-11-13 | 1,060 | 1,100 | 1,060 | 1,100 | 4,500 | 1,067.96 |
| 1996-11-12 | 1,090 | 1,090 | 1,090 | 1,090 | 4,500 | 1,058.25 |
| 1996-11-11 | 1,100 | 1,100 | 1,100 | 1,100 | 3,500 | 1,067.96 |
| 1996-11-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,500 | 1,067.96 |
| 1996-11-07 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 | 1,067.96 |
| 1996-11-06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,500 | 1,097.09 |
| 1996-11-05 | 1,110 | 1,160 | 1,110 | 1,160 | 2,000 | 1,126.21 |
| 1996-11-01 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,067.96 |
| 1996-10-31 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,067.96 |
| 1996-10-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,500 | 1,067.96 |
| 1996-10-29 | 1,100 | 1,110 | 1,100 | 1,110 | 16,500 | 1,077.67 |
| 1996-10-25 | 1,150 | 1,150 | 1,150 | 1,150 | 3,500 | 1,116.50 |
| 1996-10-24 | 1,190 | 1,190 | 1,150 | 1,150 | 4,000 | 1,116.50 |
| 1996-10-23 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,116.50 |
| 1996-10-22 | 1,190 | 1,190 | 1,160 | 1,160 | 3,000 | 1,126.21 |
| 1996-10-21 | 1,150 | 1,190 | 1,150 | 1,190 | 4,000 | 1,155.34 |
| 1996-10-18 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,155.34 |
| 1996-10-16 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 1,174.76 |
| 1996-10-15 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,184.47 |
| 1996-10-14 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 | 1,126.21 |
| 1996-10-11 | 1,150 | 1,150 | 1,150 | 1,150 | 2,500 | 1,116.50 |
| 1996-10-09 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 1,135.92 |
| 1996-10-08 | 1,190 | 1,190 | 1,170 | 1,190 | 16,000 | 1,155.34 |
| 1996-10-07 | 1,200 | 1,200 | 1,200 | 1,200 | 12,500 | 1,165.05 |
| 1996-10-04 | 1,200 | 1,220 | 1,200 | 1,200 | 14,500 | 1,165.05 |
| 1996-10-03 | 1,220 | 1,220 | 1,200 | 1,200 | 34,500 | 1,165.05 |
| 1996-10-02 | 1,210 | 1,230 | 1,200 | 1,210 | 83,000 | 1,174.76 |
| 1996-10-01 | 1,220 | 1,220 | 1,210 | 1,210 | 31,000 | 1,174.76 |
| 1996-09-27 | 1,220 | 1,240 | 1,220 | 1,230 | 23,000 | 1,194.17 |
| 1996-09-26 | 1,200 | 1,200 | 1,160 | 1,200 | 21,500 | 1,165.05 |
| 1996-09-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 | 1,165.05 |
| 1996-09-24 | 1,180 | 1,220 | 1,180 | 1,220 | 2,000 | 1,184.47 |
| 1996-09-19 | 1,190 | 1,190 | 1,160 | 1,160 | 14,500 | 1,126.21 |
| 1996-09-18 | 1,190 | 1,190 | 1,160 | 1,160 | 28,000 | 1,126.21 |
| 1996-09-17 | 1,160 | 1,190 | 1,160 | 1,160 | 2,500 | 1,126.21 |
| 1996-09-13 | 1,170 | 1,170 | 1,140 | 1,140 | 3,500 | 1,106.80 |
| 1996-09-12 | 1,200 | 1,200 | 1,190 | 1,190 | 7,500 | 1,155.34 |
| 1996-09-11 | 1,220 | 1,220 | 1,190 | 1,200 | 11,000 | 1,165.05 |
| 1996-09-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,165.05 |
| 1996-09-05 | 1,220 | 1,220 | 1,200 | 1,200 | 1,500 | 1,165.05 |
| 1996-09-04 | 1,180 | 1,200 | 1,180 | 1,200 | 13,500 | 1,165.05 |
| 1996-09-03 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 1,145.63 |
| 1996-09-02 | 1,180 | 1,200 | 1,180 | 1,180 | 3,000 | 1,145.63 |
| 1996-08-30 | 1,160 | 1,160 | 1,160 | 1,160 | 500 | 1,126.21 |
| 1996-08-27 | 1,140 | 1,160 | 1,140 | 1,140 | 5,500 | 1,106.80 |
| 1996-08-26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,500 | 1,165.05 |
| 1996-08-23 | 1,200 | 1,210 | 1,180 | 1,200 | 8,500 | 1,165.05 |
| 1996-08-22 | 1,250 | 1,250 | 1,210 | 1,230 | 6,000 | 1,194.17 |
| 1996-08-21 | 1,160 | 1,200 | 1,160 | 1,200 | 21,500 | 1,165.05 |
| 1996-08-20 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,106.80 |
| 1996-08-19 | 1,140 | 1,140 | 1,140 | 1,140 | 2,500 | 1,106.80 |
| 1996-08-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 | 1,165.05 |
| 1996-08-14 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,116.50 |
| 1996-08-13 | 1,150 | 1,150 | 1,150 | 1,150 | 2,500 | 1,116.50 |
| 1996-08-12 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,106.80 |
| 1996-08-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,106.80 |
| 1996-08-08 | 1,150 | 1,150 | 1,110 | 1,120 | 4,000 | 1,087.38 |
| 1996-08-07 | 1,150 | 1,150 | 1,130 | 1,150 | 8,000 | 1,116.50 |
| 1996-08-06 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 1,116.50 |
| 1996-08-05 | 1,150 | 1,180 | 1,150 | 1,150 | 2,500 | 1,116.50 |
| 1996-08-02 | 1,180 | 1,180 | 1,180 | 1,180 | 6,500 | 1,145.63 |
| 1996-08-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,165.05 |
| 1996-07-31 | 1,180 | 1,220 | 1,180 | 1,220 | 4,000 | 1,184.47 |
| 1996-07-30 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,145.63 |
| 1996-07-29 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,203.88 |
| 1996-07-26 | 1,200 | 1,240 | 1,200 | 1,240 | 4,000 | 1,203.88 |
| 1996-07-25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,213.59 |
| 1996-07-24 | 1,150 | 1,240 | 1,150 | 1,220 | 14,000 | 1,184.47 |
| 1996-07-23 | 1,210 | 1,210 | 1,190 | 1,190 | 3,000 | 1,155.34 |
| 1996-07-22 | 1,210 | 1,210 | 1,180 | 1,180 | 11,000 | 1,145.63 |
| 1996-07-19 | 1,210 | 1,210 | 1,180 | 1,180 | 17,000 | 1,145.63 |
| 1996-07-18 | 1,210 | 1,210 | 1,190 | 1,190 | 5,000 | 1,155.34 |
| 1996-07-17 | 1,190 | 1,210 | 1,190 | 1,210 | 6,000 | 1,174.76 |
| 1996-07-15 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,174.76 |
| 1996-07-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,213.59 |
| 1996-07-10 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,213.59 |
| 1996-07-09 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 1,223.30 |
| 1996-07-08 | 1,250 | 1,250 | 1,220 | 1,250 | 7,000 | 1,213.59 |
| 1996-07-05 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 1,223.30 |
| 1996-07-04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,223.30 |
| 1996-07-03 | 1,300 | 1,300 | 1,280 | 1,280 | 24,000 | 1,242.72 |
| 1996-07-02 | 1,300 | 1,300 | 1,290 | 1,300 | 29,000 | 1,262.14 |
| 1996-07-01 | 1,300 | 1,300 | 1,280 | 1,290 | 52,000 | 1,252.43 |
| 1996-06-28 | 1,280 | 1,290 | 1,280 | 1,280 | 23,000 | 1,242.72 |
| 1996-06-27 | 1,270 | 1,280 | 1,260 | 1,280 | 25,000 | 1,242.72 |
| 1996-06-26 | 1,280 | 1,290 | 1,270 | 1,270 | 46,000 | 1,233.01 |
| 1996-06-25 | 1,230 | 1,280 | 1,230 | 1,270 | 17,000 | 1,233.01 |
| 1996-06-24 | 1,250 | 1,260 | 1,250 | 1,250 | 20,000 | 1,213.59 |
| 1996-06-21 | 1,240 | 1,250 | 1,240 | 1,250 | 22,000 | 1,213.59 |
| 1996-06-20 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,203.88 |
| 1996-06-19 | 1,230 | 1,240 | 1,230 | 1,240 | 7,000 | 1,203.88 |
| 1996-06-18 | 1,200 | 1,240 | 1,200 | 1,240 | 2,000 | 1,203.88 |
| 1996-06-17 | 1,180 | 1,200 | 1,180 | 1,190 | 3,000 | 1,155.34 |
| 1996-06-14 | 1,220 | 1,220 | 1,200 | 1,220 | 52,000 | 1,184.47 |
| 1996-06-13 | 1,220 | 1,240 | 1,220 | 1,240 | 17,000 | 1,203.88 |
| 1996-06-12 | 1,230 | 1,230 | 1,210 | 1,210 | 4,000 | 1,174.76 |
| 1996-06-11 | 1,200 | 1,240 | 1,200 | 1,240 | 9,000 | 1,203.88 |
| 1996-06-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,165.05 |
| 1996-06-07 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,165.05 |
| 1996-06-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,165.05 |
| 1996-06-05 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,165.05 |
| 1996-06-04 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 | 1,184.47 |
| 1996-06-03 | 1,220 | 1,220 | 1,210 | 1,210 | 6,000 | 1,174.76 |
| 1996-05-31 | 1,220 | 1,240 | 1,180 | 1,200 | 14,000 | 1,165.05 |
| 1996-05-30 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 | 1,203.88 |
| 1996-05-29 | 1,220 | 1,230 | 1,190 | 1,230 | 8,000 | 1,194.17 |
| 1996-05-28 | 1,220 | 1,240 | 1,210 | 1,240 | 4,000 | 1,203.88 |
| 1996-05-27 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,213.59 |
| 1996-05-24 | 1,250 | 1,250 | 1,240 | 1,250 | 16,000 | 1,213.59 |
| 1996-05-23 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,213.59 |
| 1996-05-22 | 1,300 | 1,300 | 1,280 | 1,290 | 21,000 | 1,252.43 |
| 1996-05-21 | 1,300 | 1,310 | 1,290 | 1,300 | 37,000 | 1,262.14 |
| 1996-05-20 | 1,340 | 1,340 | 1,310 | 1,320 | 18,000 | 1,281.55 |
| 1996-05-17 | 1,310 | 1,310 | 1,310 | 1,310 | 17,000 | 1,271.84 |
| 1996-05-16 | 1,290 | 1,320 | 1,290 | 1,310 | 20,000 | 1,271.84 |
| 1996-05-15 | 1,300 | 1,300 | 1,280 | 1,300 | 10,000 | 1,262.14 |
| 1996-05-14 | 1,300 | 1,300 | 1,280 | 1,290 | 28,000 | 1,252.43 |
| 1996-05-13 | 1,260 | 1,300 | 1,250 | 1,290 | 16,000 | 1,252.43 |
| 1996-05-10 | 1,270 | 1,270 | 1,260 | 1,260 | 7,000 | 1,223.30 |
| 1996-05-09 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 | 1,194.17 |
| 1996-05-08 | 1,220 | 1,250 | 1,220 | 1,250 | 18,000 | 1,213.59 |
| 1996-05-07 | 1,240 | 1,240 | 1,200 | 1,200 | 40,000 | 1,165.05 |
| 1996-05-02 | 1,230 | 1,260 | 1,190 | 1,190 | 63,000 | 1,155.34 |
| 1996-05-01 | 1,280 | 1,280 | 1,260 | 1,260 | 12,000 | 1,223.30 |
| 1996-04-30 | 1,290 | 1,290 | 1,270 | 1,290 | 12,000 | 1,252.43 |
| 1996-04-26 | 1,300 | 1,310 | 1,300 | 1,300 | 9,000 | 1,262.14 |
| 1996-04-25 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,262.14 |
| 1996-04-24 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,262.14 |
| 1996-04-23 | 1,300 | 1,300 | 1,290 | 1,300 | 15,000 | 1,262.14 |
| 1996-04-22 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,252.43 |
| 1996-04-19 | 1,280 | 1,290 | 1,260 | 1,290 | 42,000 | 1,252.43 |
| 1996-04-18 | 1,260 | 1,310 | 1,260 | 1,290 | 39,000 | 1,252.43 |
| 1996-04-17 | 1,220 | 1,260 | 1,220 | 1,260 | 22,000 | 1,223.30 |
| 1996-04-16 | 1,220 | 1,220 | 1,210 | 1,220 | 7,000 | 1,184.47 |
| 1996-04-15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,184.47 |
| 1996-04-12 | 1,240 | 1,240 | 1,220 | 1,220 | 10,000 | 1,184.47 |
| 1996-04-11 | 1,240 | 1,240 | 1,230 | 1,230 | 11,000 | 1,194.17 |
| 1996-04-10 | 1,220 | 1,240 | 1,220 | 1,240 | 9,000 | 1,203.88 |
| 1996-04-09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,184.47 |
| 1996-04-08 | 1,210 | 1,210 | 1,180 | 1,200 | 8,000 | 1,165.05 |
| 1996-04-05 | 1,200 | 1,210 | 1,200 | 1,210 | 16,000 | 1,174.76 |
| 1996-04-04 | 1,200 | 1,200 | 1,180 | 1,180 | 9,000 | 1,145.63 |
| 1996-04-03 | 1,210 | 1,210 | 1,180 | 1,200 | 52,000 | 1,165.05 |
| 1996-04-02 | 1,200 | 1,200 | 1,160 | 1,200 | 38,000 | 1,165.05 |
| 1996-04-01 | 1,200 | 1,200 | 1,180 | 1,180 | 17,000 | 1,145.63 |
| 1996-03-29 | 1,180 | 1,200 | 1,180 | 1,200 | 16,000 | 1,165.05 |
| 1996-03-28 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 | 1,145.63 |
| 1996-03-27 | 1,200 | 1,220 | 1,180 | 1,180 | 25,000 | 1,145.63 |
| 1996-03-26 | 1,170 | 1,200 | 1,170 | 1,180 | 11,000 | 1,145.63 |
| 1996-03-25 | 1,170 | 1,200 | 1,170 | 1,200 | 3,000 | 1,131.12 |
| 1996-03-22 | 1,200 | 1,200 | 1,200 | 1,200 | 64,000 | 1,131.12 |
| 1996-03-21 | 1,190 | 1,200 | 1,190 | 1,200 | 13,000 | 1,131.12 |
| 1996-03-19 | 1,160 | 1,170 | 1,150 | 1,170 | 19,000 | 1,102.84 |
| 1996-03-18 | 1,180 | 1,180 | 1,170 | 1,180 | 10,000 | 1,112.26 |
| 1996-03-15 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 | 1,112.26 |
| 1996-03-14 | 1,190 | 1,190 | 1,180 | 1,190 | 17,000 | 1,121.69 |
| 1996-03-13 | 1,190 | 1,200 | 1,190 | 1,200 | 9,000 | 1,131.12 |
| 1996-03-12 | 1,210 | 1,230 | 1,210 | 1,230 | 27,000 | 1,159.39 |
| 1996-03-11 | 1,220 | 1,230 | 1,210 | 1,220 | 32,000 | 1,149.97 |
| 1996-03-08 | 1,200 | 1,220 | 1,200 | 1,220 | 23,000 | 1,149.97 |
| 1996-03-07 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,131.12 |
| 1996-03-06 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,131.12 |
| 1996-03-05 | 1,200 | 1,200 | 1,200 | 1,200 | 14,000 | 1,131.12 |
| 1996-03-04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,131.12 |
| 1996-03-01 | 1,200 | 1,200 | 1,190 | 1,200 | 9,000 | 1,131.12 |
| 1996-02-29 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 1,112.26 |
| 1996-02-28 | 1,180 | 1,200 | 1,180 | 1,200 | 12,000 | 1,131.12 |
| 1996-02-27 | 1,200 | 1,200 | 1,160 | 1,200 | 17,000 | 1,131.12 |
| 1996-02-26 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 | 1,131.12 |
| 1996-02-23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,131.12 |
| 1996-02-22 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,131.12 |
| 1996-02-21 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,131.12 |
| 1996-02-20 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,131.12 |
| 1996-02-19 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,131.12 |
| 1996-02-16 | 1,260 | 1,260 | 1,200 | 1,200 | 4,000 | 1,131.12 |
| 1996-02-15 | 1,250 | 1,260 | 1,230 | 1,260 | 9,000 | 1,187.67 |
| 1996-02-14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,197.10 |
| 1996-02-13 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,178.24 |
| 1996-02-09 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 | 1,206.52 |
| 1996-02-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,225.37 |
| 1996-02-07 | 1,280 | 1,300 | 1,280 | 1,300 | 18,000 | 1,225.37 |
| 1996-02-06 | 1,280 | 1,300 | 1,280 | 1,300 | 10,000 | 1,225.37 |
| 1996-02-05 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,206.52 |
| 1996-02-02 | 1,290 | 1,300 | 1,280 | 1,300 | 21,000 | 1,225.37 |
| 1996-02-01 | 1,300 | 1,300 | 1,280 | 1,290 | 32,000 | 1,215.95 |
| 1996-01-31 | 1,320 | 1,320 | 1,280 | 1,280 | 54,000 | 1,206.52 |
| 1996-01-30 | 1,300 | 1,300 | 1,280 | 1,300 | 12,000 | 1,225.37 |
| 1996-01-29 | 1,330 | 1,340 | 1,300 | 1,320 | 32,000 | 1,244.23 |
| 1996-01-26 | 1,270 | 1,280 | 1,250 | 1,280 | 35,000 | 1,206.52 |
| 1996-01-25 | 1,220 | 1,280 | 1,220 | 1,280 | 26,000 | 1,206.52 |
| 1996-01-24 | 1,220 | 1,230 | 1,220 | 1,220 | 6,000 | 1,149.97 |
| 1996-01-23 | 1,190 | 1,230 | 1,190 | 1,230 | 14,000 | 1,159.39 |
| 1996-01-22 | 1,190 | 1,220 | 1,190 | 1,220 | 3,000 | 1,149.97 |
| 1996-01-19 | 1,220 | 1,230 | 1,220 | 1,220 | 6,000 | 1,149.97 |
| 1996-01-18 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,178.24 |
| 1996-01-17 | 1,240 | 1,260 | 1,240 | 1,250 | 59,000 | 1,178.24 |
| 1996-01-16 | 1,200 | 1,250 | 1,200 | 1,250 | 23,000 | 1,178.24 |
| 1996-01-12 | 1,210 | 1,210 | 1,200 | 1,210 | 49,000 | 1,140.54 |
| 1996-01-11 | 1,210 | 1,210 | 1,200 | 1,210 | 26,000 | 1,140.54 |
| 1996-01-10 | 1,210 | 1,210 | 1,210 | 1,210 | 12,000 | 1,140.54 |
| 1996-01-09 | 1,210 | 1,210 | 1,200 | 1,210 | 15,000 | 1,140.54 |
| 1996-01-08 | 1,220 | 1,230 | 1,210 | 1,210 | 28,000 | 1,140.54 |
| 1996-01-05 | 1,220 | 1,240 | 1,200 | 1,240 | 46,000 | 1,168.82 |
| 1996-01-04 | 1,220 | 1,220 | 1,200 | 1,210 | 38,000 | 1,140.54 |
分割・併合履歴 ： [1997-03-26]1株→1.03株 [1996-03-26]1株→1.03株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.1株