5940 不二サッシ(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 | 760 | 765 | 752 | 765 | 16,400 | 7,650 |
| 1996-12-27 | 770 | 774 | 760 | 760 | 22,200 | 7,600 |
| 1996-12-26 | 775 | 775 | 760 | 770 | 42,500 | 7,700 |
| 1996-12-25 | 784 | 785 | 769 | 774 | 40,500 | 7,740 |
| 1996-12-24 | 770 | 774 | 770 | 774 | 20,200 | 7,740 |
| 1996-12-20 | 780 | 780 | 770 | 774 | 34,700 | 7,740 |
| 1996-12-19 | 780 | 790 | 780 | 780 | 31,500 | 7,800 |
| 1996-12-18 | 785 | 805 | 785 | 785 | 36,100 | 7,850 |
| 1996-12-17 | 823 | 823 | 769 | 785 | 40,300 | 7,850 |
| 1996-12-16 | 845 | 845 | 826 | 829 | 18,400 | 8,290 |
| 1996-12-13 | 860 | 865 | 849 | 849 | 31,700 | 8,490 |
| 1996-12-12 | 875 | 875 | 865 | 865 | 8,200 | 8,650 |
| 1996-12-11 | 880 | 880 | 875 | 875 | 44,400 | 8,750 |
| 1996-12-10 | 879 | 880 | 877 | 879 | 89,300 | 8,790 |
| 1996-12-09 | 870 | 870 | 861 | 867 | 29,100 | 8,670 |
| 1996-12-06 | 865 | 870 | 861 | 870 | 39,900 | 8,700 |
| 1996-12-05 | 860 | 866 | 860 | 865 | 22,700 | 8,650 |
| 1996-12-04 | 864 | 865 | 850 | 865 | 32,100 | 8,650 |
| 1996-12-03 | 901 | 901 | 861 | 862 | 21,300 | 8,620 |
| 1996-12-02 | 949 | 949 | 915 | 915 | 19,200 | 9,150 |
| 1996-11-29 | 968 | 968 | 950 | 950 | 68,900 | 9,500 |
| 1996-11-28 | 965 | 970 | 959 | 968 | 27,700 | 9,680 |
| 1996-11-27 | 973 | 973 | 966 | 970 | 16,300 | 9,700 |
| 1996-11-26 | 974 | 977 | 973 | 973 | 4,900 | 9,730 |
| 1996-11-25 | 980 | 980 | 973 | 973 | 27,000 | 9,730 |
| 1996-11-22 | 990 | 990 | 980 | 980 | 39,900 | 9,800 |
| 1996-11-21 | 980 | 993 | 979 | 980 | 81,700 | 9,800 |
| 1996-11-20 | 991 | 991 | 979 | 980 | 30,000 | 9,800 |
| 1996-11-19 | 1,010 | 1,010 | 991 | 991 | 45,000 | 9,910 |
| 1996-11-18 | 1,040 | 1,040 | 1,010 | 1,010 | 27,200 | 10,100 |
| 1996-11-15 | 1,040 | 1,050 | 1,030 | 1,040 | 12,600 | 10,400 |
| 1996-11-14 | 1,060 | 1,060 | 1,030 | 1,040 | 32,400 | 10,400 |
| 1996-11-13 | 1,070 | 1,070 | 1,050 | 1,050 | 30,000 | 10,500 |
| 1996-11-12 | 1,090 | 1,090 | 1,070 | 1,070 | 9,200 | 10,700 |
| 1996-11-11 | 1,100 | 1,100 | 1,090 | 1,090 | 5,600 | 10,900 |
| 1996-11-08 | 1,070 | 1,090 | 1,070 | 1,090 | 6,700 | 10,900 |
| 1996-11-07 | 1,070 | 1,100 | 1,060 | 1,070 | 23,800 | 10,700 |
| 1996-11-06 | 1,100 | 1,100 | 1,070 | 1,070 | 26,600 | 10,700 |
| 1996-11-05 | 1,110 | 1,110 | 1,080 | 1,080 | 19,200 | 10,800 |
| 1996-11-01 | 1,150 | 1,170 | 1,080 | 1,110 | 38,400 | 11,100 |
| 1996-10-31 | 1,110 | 1,170 | 1,110 | 1,150 | 26,300 | 11,500 |
| 1996-10-30 | 1,100 | 1,130 | 1,100 | 1,110 | 68,700 | 11,100 |
| 1996-10-29 | 1,100 | 1,100 | 1,100 | 1,100 | 71,400 | 11,000 |
| 1996-10-28 | 1,300 | 1,330 | 1,300 | 1,300 | 10,000 | 13,000 |
| 1996-10-25 | 1,320 | 1,340 | 1,300 | 1,300 | 13,000 | 13,000 |
| 1996-10-24 | 1,330 | 1,330 | 1,300 | 1,300 | 19,100 | 13,000 |
| 1996-10-23 | 1,310 | 1,330 | 1,310 | 1,310 | 3,400 | 13,100 |
| 1996-10-22 | 1,350 | 1,350 | 1,300 | 1,310 | 11,200 | 13,100 |
| 1996-10-21 | 1,350 | 1,370 | 1,330 | 1,330 | 15,100 | 13,300 |
| 1996-10-18 | 1,340 | 1,350 | 1,320 | 1,330 | 17,000 | 13,300 |
| 1996-10-17 | 1,320 | 1,330 | 1,300 | 1,300 | 18,100 | 13,000 |
| 1996-10-16 | 1,310 | 1,320 | 1,310 | 1,320 | 30,800 | 13,200 |
| 1996-10-15 | 1,300 | 1,310 | 1,300 | 1,310 | 35,700 | 13,100 |
| 1996-10-14 | 1,340 | 1,340 | 1,300 | 1,300 | 12,500 | 13,000 |
| 1996-10-11 | 1,360 | 1,370 | 1,330 | 1,340 | 13,400 | 13,400 |
| 1996-10-09 | 1,360 | 1,360 | 1,360 | 1,360 | 2,800 | 13,600 |
| 1996-10-08 | 1,390 | 1,390 | 1,370 | 1,370 | 9,600 | 13,700 |
| 1996-10-07 | 1,400 | 1,410 | 1,390 | 1,390 | 30,500 | 13,900 |
| 1996-10-04 | 1,410 | 1,410 | 1,400 | 1,400 | 18,800 | 14,000 |
| 1996-10-03 | 1,450 | 1,450 | 1,400 | 1,450 | 7,500 | 14,500 |
| 1996-10-02 | 1,400 | 1,460 | 1,390 | 1,460 | 27,400 | 14,600 |
| 1996-10-01 | 1,400 | 1,430 | 1,380 | 1,400 | 9,200 | 14,000 |
| 1996-09-30 | 1,400 | 1,400 | 1,390 | 1,400 | 6,400 | 14,000 |
| 1996-09-27 | 1,380 | 1,420 | 1,380 | 1,400 | 16,400 | 14,000 |
| 1996-09-26 | 1,350 | 1,370 | 1,350 | 1,370 | 11,100 | 13,700 |
| 1996-09-25 | 1,370 | 1,390 | 1,360 | 1,370 | 14,600 | 13,700 |
| 1996-09-24 | 1,450 | 1,490 | 1,370 | 1,380 | 15,900 | 13,800 |
| 1996-09-20 | 1,380 | 1,410 | 1,370 | 1,410 | 10,300 | 14,100 |
| 1996-09-19 | 1,400 | 1,410 | 1,380 | 1,380 | 6,500 | 13,800 |
| 1996-09-18 | 1,360 | 1,380 | 1,360 | 1,370 | 64,300 | 13,700 |
| 1996-09-17 | 1,350 | 1,400 | 1,340 | 1,360 | 6,700 | 13,600 |
| 1996-09-13 | 1,300 | 1,360 | 1,300 | 1,330 | 8,200 | 13,300 |
| 1996-09-12 | 1,330 | 1,340 | 1,320 | 1,320 | 8,200 | 13,200 |
| 1996-09-11 | 1,340 | 1,360 | 1,330 | 1,330 | 6,800 | 13,300 |
| 1996-09-10 | 1,350 | 1,360 | 1,340 | 1,360 | 3,500 | 13,600 |
| 1996-09-09 | 1,390 | 1,390 | 1,330 | 1,330 | 7,500 | 13,300 |
| 1996-09-06 | 1,390 | 1,390 | 1,380 | 1,380 | 4,100 | 13,800 |
| 1996-09-05 | 1,400 | 1,420 | 1,380 | 1,410 | 12,200 | 14,100 |
| 1996-09-04 | 1,450 | 1,450 | 1,400 | 1,410 | 13,800 | 14,100 |
| 1996-09-03 | 1,470 | 1,470 | 1,440 | 1,470 | 12,600 | 14,700 |
| 1996-09-02 | 1,450 | 1,470 | 1,410 | 1,470 | 11,500 | 14,700 |
| 1996-08-30 | 1,450 | 1,450 | 1,440 | 1,440 | 5,200 | 14,400 |
| 1996-08-29 | 1,440 | 1,470 | 1,440 | 1,450 | 7,300 | 14,500 |
| 1996-08-28 | 1,420 | 1,460 | 1,420 | 1,430 | 7,400 | 14,300 |
| 1996-08-27 | 1,400 | 1,440 | 1,400 | 1,400 | 10,200 | 14,000 |
| 1996-08-26 | 1,490 | 1,500 | 1,380 | 1,380 | 14,600 | 13,800 |
| 1996-08-23 | 1,420 | 1,450 | 1,420 | 1,450 | 4,900 | 14,500 |
| 1996-08-22 | 1,450 | 1,460 | 1,420 | 1,420 | 10,800 | 14,200 |
| 1996-08-21 | 1,470 | 1,490 | 1,450 | 1,450 | 3,600 | 14,500 |
| 1996-08-20 | 1,480 | 1,500 | 1,480 | 1,490 | 7,400 | 14,900 |
| 1996-08-19 | 1,410 | 1,450 | 1,410 | 1,450 | 10,300 | 14,500 |
| 1996-08-16 | 1,450 | 1,450 | 1,410 | 1,420 | 10,200 | 14,200 |
| 1996-08-15 | 1,370 | 1,420 | 1,370 | 1,410 | 17,000 | 14,100 |
| 1996-08-14 | 1,330 | 1,400 | 1,330 | 1,400 | 5,100 | 14,000 |
| 1996-08-13 | 1,330 | 1,350 | 1,320 | 1,320 | 12,000 | 13,200 |
| 1996-08-12 | 1,380 | 1,400 | 1,310 | 1,320 | 9,100 | 13,200 |
| 1996-08-09 | 1,380 | 1,430 | 1,380 | 1,400 | 8,700 | 14,000 |
| 1996-08-08 | 1,400 | 1,400 | 1,310 | 1,380 | 24,800 | 13,800 |
| 1996-08-07 | 1,500 | 1,500 | 1,420 | 1,420 | 6,000 | 14,200 |
| 1996-08-06 | 1,580 | 1,580 | 1,470 | 1,490 | 11,100 | 14,900 |
| 1996-08-05 | 1,600 | 1,600 | 1,590 | 1,600 | 7,500 | 16,000 |
| 1996-08-02 | 1,550 | 1,600 | 1,550 | 1,600 | 17,200 | 16,000 |
| 1996-08-01 | 1,540 | 1,540 | 1,500 | 1,540 | 17,200 | 15,400 |
| 1996-07-31 | 1,500 | 1,540 | 1,500 | 1,500 | 9,900 | 15,000 |
| 1996-07-30 | 1,530 | 1,550 | 1,500 | 1,510 | 12,000 | 15,100 |
| 1996-07-29 | 1,540 | 1,600 | 1,520 | 1,550 | 5,800 | 15,500 |
| 1996-07-26 | 1,540 | 1,540 | 1,520 | 1,520 | 12,700 | 15,200 |
| 1996-07-25 | 1,510 | 1,540 | 1,510 | 1,520 | 23,100 | 15,200 |
| 1996-07-24 | 1,510 | 1,540 | 1,510 | 1,520 | 19,200 | 15,200 |
| 1996-07-23 | 1,550 | 1,550 | 1,510 | 1,520 | 21,300 | 15,200 |
| 1996-07-22 | 1,580 | 1,600 | 1,550 | 1,550 | 9,700 | 15,500 |
| 1996-07-19 | 1,600 | 1,600 | 1,560 | 1,560 | 9,600 | 15,600 |
| 1996-07-18 | 1,600 | 1,630 | 1,550 | 1,550 | 22,800 | 15,500 |
| 1996-07-17 | 1,550 | 1,610 | 1,540 | 1,580 | 29,100 | 15,800 |
| 1996-07-16 | 1,540 | 1,550 | 1,520 | 1,540 | 36,700 | 15,400 |
| 1996-07-15 | 1,560 | 1,560 | 1,530 | 1,540 | 23,600 | 15,400 |
| 1996-07-12 | 1,600 | 1,600 | 1,540 | 1,550 | 18,100 | 15,500 |
| 1996-07-11 | 1,540 | 1,600 | 1,540 | 1,600 | 25,700 | 16,000 |
| 1996-07-10 | 1,630 | 1,650 | 1,550 | 1,600 | 39,200 | 16,000 |
| 1996-07-09 | 1,670 | 1,680 | 1,610 | 1,610 | 52,200 | 16,100 |
| 1996-07-08 | 1,660 | 1,700 | 1,650 | 1,690 | 28,500 | 16,900 |
| 1996-07-05 | 1,650 | 1,730 | 1,620 | 1,690 | 81,100 | 16,900 |
| 1996-07-04 | 1,710 | 1,710 | 1,650 | 1,660 | 70,300 | 16,600 |
| 1996-07-03 | 1,750 | 1,780 | 1,720 | 1,740 | 193,600 | 17,400 |
| 1996-07-02 | 1,700 | 1,750 | 1,670 | 1,740 | 224,500 | 17,400 |
| 1996-07-01 | 1,600 | 1,700 | 1,600 | 1,690 | 272,700 | 16,900 |
| 1996-06-28 | 1,500 | 1,650 | 1,500 | 1,600 | 258,500 | 16,000 |
| 1996-06-27 | 1,480 | 1,500 | 1,460 | 1,500 | 67,600 | 15,000 |
| 1996-06-26 | 1,480 | 1,500 | 1,460 | 1,480 | 170,800 | 14,800 |
| 1996-06-25 | 1,380 | 1,490 | 1,360 | 1,480 | 108,800 | 14,800 |
| 1996-06-24 | 1,330 | 1,380 | 1,330 | 1,380 | 32,200 | 13,800 |
| 1996-06-21 | 1,340 | 1,360 | 1,330 | 1,330 | 38,000 | 13,300 |
| 1996-06-20 | 1,390 | 1,390 | 1,340 | 1,350 | 65,500 | 13,500 |
| 1996-06-19 | 1,340 | 1,400 | 1,330 | 1,390 | 117,100 | 13,900 |
| 1996-06-18 | 1,330 | 1,330 | 1,310 | 1,330 | 40,400 | 13,300 |
| 1996-06-17 | 1,340 | 1,350 | 1,300 | 1,310 | 34,100 | 13,100 |
| 1996-06-14 | 1,300 | 1,340 | 1,290 | 1,340 | 28,500 | 13,400 |
| 1996-06-13 | 1,320 | 1,320 | 1,300 | 1,310 | 29,400 | 13,100 |
| 1996-06-12 | 1,270 | 1,300 | 1,270 | 1,300 | 32,500 | 13,000 |
| 1996-06-11 | 1,280 | 1,280 | 1,260 | 1,280 | 12,400 | 12,800 |
| 1996-06-10 | 1,270 | 1,290 | 1,260 | 1,280 | 17,300 | 12,800 |
| 1996-06-07 | 1,260 | 1,280 | 1,250 | 1,270 | 20,000 | 12,700 |
| 1996-06-06 | 1,270 | 1,270 | 1,250 | 1,250 | 8,700 | 12,500 |
| 1996-06-05 | 1,270 | 1,280 | 1,260 | 1,270 | 12,600 | 12,700 |
| 1996-06-04 | 1,270 | 1,270 | 1,250 | 1,260 | 21,200 | 12,600 |
| 1996-06-03 | 1,280 | 1,280 | 1,250 | 1,250 | 71,400 | 12,500 |
| 1996-05-31 | 1,260 | 1,280 | 1,250 | 1,260 | 16,400 | 12,600 |
| 1996-05-30 | 1,250 | 1,270 | 1,250 | 1,250 | 50,200 | 12,500 |
| 1996-05-29 | 1,230 | 1,250 | 1,230 | 1,250 | 11,600 | 12,500 |
| 1996-05-28 | 1,260 | 1,260 | 1,240 | 1,240 | 16,200 | 12,400 |
| 1996-05-27 | 1,260 | 1,300 | 1,250 | 1,260 | 20,700 | 12,600 |
| 1996-05-24 | 1,280 | 1,300 | 1,260 | 1,300 | 30,800 | 13,000 |
| 1996-05-23 | 1,300 | 1,300 | 1,250 | 1,300 | 55,900 | 13,000 |
| 1996-05-22 | 1,290 | 1,300 | 1,280 | 1,290 | 18,000 | 12,900 |
| 1996-05-21 | 1,310 | 1,330 | 1,290 | 1,290 | 24,500 | 12,900 |
| 1996-05-20 | 1,310 | 1,340 | 1,310 | 1,310 | 30,700 | 13,100 |
| 1996-05-17 | 1,300 | 1,350 | 1,290 | 1,310 | 71,400 | 13,100 |
| 1996-05-16 | 1,230 | 1,250 | 1,230 | 1,230 | 11,300 | 12,300 |
| 1996-05-15 | 1,200 | 1,250 | 1,200 | 1,220 | 15,600 | 12,200 |
| 1996-05-14 | 1,220 | 1,230 | 1,210 | 1,210 | 10,100 | 12,100 |
| 1996-05-13 | 1,260 | 1,260 | 1,220 | 1,220 | 11,900 | 12,200 |
| 1996-05-10 | 1,290 | 1,290 | 1,260 | 1,260 | 16,300 | 12,600 |
| 1996-05-09 | 1,320 | 1,330 | 1,290 | 1,290 | 7,800 | 12,900 |
| 1996-05-08 | 1,330 | 1,330 | 1,310 | 1,310 | 11,700 | 13,100 |
| 1996-05-07 | 1,330 | 1,350 | 1,310 | 1,330 | 16,200 | 13,300 |
| 1996-05-02 | 1,270 | 1,330 | 1,270 | 1,330 | 38,500 | 13,300 |
| 1996-05-01 | 1,270 | 1,300 | 1,240 | 1,240 | 86,300 | 12,400 |
| 1996-04-30 | 1,240 | 1,260 | 1,220 | 1,240 | 18,700 | 12,400 |
| 1996-04-26 | 1,300 | 1,310 | 1,220 | 1,260 | 60,000 | 12,600 |
| 1996-04-25 | 1,340 | 1,360 | 1,310 | 1,310 | 85,800 | 13,100 |
| 1996-04-24 | 1,350 | 1,360 | 1,320 | 1,340 | 136,400 | 13,400 |
| 1996-04-23 | 1,290 | 1,370 | 1,290 | 1,350 | 244,400 | 13,500 |
| 1996-04-22 | 1,180 | 1,280 | 1,180 | 1,270 | 123,700 | 12,700 |
| 1996-04-19 | 1,150 | 1,160 | 1,140 | 1,150 | 29,800 | 11,500 |
| 1996-04-18 | 1,160 | 1,170 | 1,150 | 1,170 | 43,000 | 11,700 |
| 1996-04-17 | 1,190 | 1,200 | 1,170 | 1,180 | 63,200 | 11,800 |
| 1996-04-16 | 1,180 | 1,200 | 1,150 | 1,190 | 50,500 | 11,900 |
| 1996-04-15 | 1,130 | 1,150 | 1,120 | 1,120 | 33,300 | 11,200 |
| 1996-04-12 | 1,140 | 1,180 | 1,120 | 1,120 | 112,600 | 11,200 |
| 1996-04-11 | 1,100 | 1,180 | 1,100 | 1,150 | 137,500 | 11,500 |
| 1996-04-10 | 1,070 | 1,150 | 1,070 | 1,100 | 101,400 | 11,000 |
| 1996-04-09 | 1,010 | 1,070 | 1,010 | 1,050 | 45,400 | 10,500 |
| 1996-04-08 | 1,020 | 1,030 | 1,010 | 1,010 | 11,700 | 10,100 |
| 1996-04-05 | 1,030 | 1,030 | 1,010 | 1,020 | 12,900 | 10,200 |
| 1996-04-04 | 1,020 | 1,030 | 1,020 | 1,020 | 20,100 | 10,200 |
| 1996-04-03 | 1,010 | 1,030 | 1,010 | 1,020 | 47,200 | 10,200 |
| 1996-04-02 | 1,020 | 1,020 | 1,010 | 1,010 | 38,300 | 10,100 |
| 1996-04-01 | 1,010 | 1,020 | 1,000 | 1,020 | 32,800 | 10,200 |
| 1996-03-29 | 1,000 | 1,020 | 1,000 | 1,000 | 27,800 | 10,000 |
| 1996-03-28 | 999 | 1,000 | 990 | 999 | 49,000 | 9,990 |
| 1996-03-27 | 990 | 990 | 980 | 990 | 37,100 | 9,900 |
| 1996-03-26 | 960 | 980 | 960 | 970 | 2,900 | 9,700 |
| 1996-03-25 | 980 | 985 | 970 | 970 | 31,000 | 9,700 |
| 1996-03-22 | 968 | 968 | 950 | 960 | 19,600 | 9,600 |
| 1996-03-21 | 930 | 970 | 930 | 946 | 19,600 | 9,460 |
| 1996-03-19 | 930 | 930 | 902 | 910 | 12,300 | 9,100 |
| 1996-03-18 | 910 | 920 | 900 | 910 | 4,600 | 9,100 |
| 1996-03-15 | 900 | 910 | 900 | 900 | 3,600 | 9,000 |
| 1996-03-14 | 900 | 901 | 890 | 890 | 8,900 | 8,900 |
| 1996-03-13 | 911 | 911 | 900 | 900 | 4,500 | 9,000 |
| 1996-03-12 | 900 | 910 | 900 | 900 | 4,100 | 9,000 |
| 1996-03-11 | 885 | 900 | 885 | 900 | 5,900 | 9,000 |
| 1996-03-08 | 901 | 911 | 900 | 901 | 14,500 | 9,010 |
| 1996-03-07 | 921 | 939 | 910 | 910 | 5,000 | 9,100 |
| 1996-03-06 | 921 | 940 | 921 | 939 | 1,600 | 9,390 |
| 1996-03-05 | 940 | 950 | 921 | 921 | 6,900 | 9,210 |
| 1996-03-04 | 950 | 950 | 950 | 950 | 2,300 | 9,500 |
| 1996-03-01 | 900 | 911 | 900 | 911 | 7,600 | 9,110 |
| 1996-02-29 | 900 | 905 | 900 | 900 | 9,700 | 9,000 |
| 1996-02-28 | 954 | 954 | 911 | 911 | 7,500 | 9,110 |
| 1996-02-27 | 975 | 990 | 951 | 955 | 44,800 | 9,550 |
| 1996-02-26 | 960 | 975 | 960 | 970 | 35,600 | 9,700 |
| 1996-02-23 | 895 | 930 | 895 | 910 | 10,800 | 9,100 |
| 1996-02-22 | 881 | 895 | 881 | 895 | 5,000 | 8,950 |
| 1996-02-21 | 870 | 885 | 870 | 884 | 9,000 | 8,840 |
| 1996-02-20 | 880 | 880 | 870 | 870 | 13,100 | 8,700 |
| 1996-02-19 | 885 | 885 | 870 | 880 | 7,300 | 8,800 |
| 1996-02-16 | 890 | 900 | 885 | 885 | 13,700 | 8,850 |
| 1996-02-15 | 920 | 921 | 920 | 920 | 6,700 | 9,200 |
| 1996-02-14 | 935 | 950 | 930 | 950 | 12,200 | 9,500 |
| 1996-02-13 | 959 | 960 | 950 | 955 | 17,800 | 9,550 |
| 1996-02-09 | 955 | 970 | 949 | 949 | 9,700 | 9,490 |
| 1996-02-08 | 980 | 980 | 950 | 955 | 13,200 | 9,550 |
| 1996-02-07 | 990 | 1,010 | 930 | 950 | 69,500 | 9,500 |
| 1996-02-06 | 980 | 980 | 980 | 980 | 60,300 | 9,800 |
| 1996-02-05 | 879 | 899 | 870 | 880 | 1,254,800 | 8,800 |
| 1996-02-02 | 880 | 880 | 870 | 880 | 13,400 | 8,800 |
| 1996-02-01 | 875 | 880 | 860 | 861 | 9,100 | 8,610 |
| 1996-01-31 | 880 | 880 | 870 | 870 | 17,800 | 8,700 |
| 1996-01-30 | 855 | 870 | 850 | 870 | 28,500 | 8,700 |
| 1996-01-29 | 860 | 860 | 850 | 850 | 8,500 | 8,500 |
| 1996-01-26 | 856 | 860 | 850 | 860 | 9,500 | 8,600 |
| 1996-01-25 | 850 | 860 | 850 | 855 | 29,400 | 8,550 |
| 1996-01-24 | 850 | 860 | 850 | 850 | 13,000 | 8,500 |
| 1996-01-23 | 855 | 860 | 855 | 860 | 12,100 | 8,600 |
| 1996-01-22 | 880 | 880 | 864 | 870 | 14,700 | 8,700 |
| 1996-01-19 | 870 | 884 | 860 | 880 | 21,100 | 8,800 |
| 1996-01-18 | 900 | 900 | 880 | 885 | 115,600 | 8,850 |
| 1996-01-17 | 900 | 905 | 890 | 890 | 16,500 | 8,900 |
| 1996-01-16 | 890 | 900 | 890 | 900 | 22,700 | 9,000 |
| 1996-01-12 | 890 | 919 | 885 | 890 | 22,100 | 8,900 |
| 1996-01-11 | 904 | 905 | 892 | 900 | 19,600 | 9,000 |
| 1996-01-10 | 905 | 933 | 905 | 920 | 25,700 | 9,200 |
| 1996-01-09 | 900 | 960 | 894 | 940 | 70,300 | 9,400 |
| 1996-01-08 | 820 | 869 | 820 | 860 | 29,700 | 8,600 |
| 1996-01-05 | 810 | 825 | 810 | 820 | 24,100 | 8,200 |
| 1996-01-04 | 795 | 800 | 787 | 800 | 9,900 | 8,000 |
分割・併合履歴 ： [2024-09-27]10株→1株 [1992-09-25]1株→1.3株