6135 (株)牧野フライス製作所 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 | 728 | 739 | 727 | 739 | 59,000 | 3,695 |
| 1996-12-27 | 718 | 730 | 714 | 727 | 238,000 | 3,635 |
| 1996-12-26 | 708 | 720 | 698 | 708 | 86,000 | 3,540 |
| 1996-12-25 | 687 | 709 | 687 | 708 | 226,000 | 3,540 |
| 1996-12-24 | 730 | 730 | 680 | 686 | 241,000 | 3,430 |
| 1996-12-20 | 725 | 731 | 715 | 721 | 204,000 | 3,605 |
| 1996-12-19 | 755 | 755 | 725 | 725 | 171,000 | 3,625 |
| 1996-12-18 | 765 | 775 | 761 | 762 | 141,000 | 3,810 |
| 1996-12-17 | 770 | 780 | 755 | 755 | 150,000 | 3,775 |
| 1996-12-16 | 780 | 790 | 775 | 780 | 99,000 | 3,900 |
| 1996-12-13 | 785 | 786 | 779 | 779 | 251,000 | 3,895 |
| 1996-12-12 | 798 | 799 | 795 | 795 | 471,000 | 3,975 |
| 1996-12-11 | 799 | 805 | 792 | 795 | 133,000 | 3,975 |
| 1996-12-10 | 788 | 799 | 788 | 799 | 289,000 | 3,995 |
| 1996-12-09 | 780 | 788 | 776 | 788 | 222,000 | 3,940 |
| 1996-12-06 | 799 | 802 | 776 | 776 | 445,000 | 3,880 |
| 1996-12-05 | 780 | 798 | 780 | 796 | 223,000 | 3,980 |
| 1996-12-04 | 784 | 785 | 775 | 776 | 231,000 | 3,880 |
| 1996-12-03 | 816 | 816 | 785 | 785 | 124,000 | 3,925 |
| 1996-12-02 | 831 | 832 | 815 | 816 | 107,000 | 4,080 |
| 1996-11-29 | 837 | 837 | 827 | 830 | 116,000 | 4,150 |
| 1996-11-28 | 840 | 845 | 837 | 838 | 80,000 | 4,190 |
| 1996-11-27 | 851 | 860 | 849 | 849 | 154,000 | 4,245 |
| 1996-11-26 | 856 | 856 | 845 | 856 | 124,000 | 4,280 |
| 1996-11-25 | 838 | 850 | 836 | 846 | 155,000 | 4,230 |
| 1996-11-22 | 840 | 840 | 832 | 836 | 105,000 | 4,180 |
| 1996-11-21 | 836 | 843 | 832 | 841 | 152,000 | 4,205 |
| 1996-11-20 | 830 | 843 | 830 | 831 | 176,000 | 4,155 |
| 1996-11-19 | 830 | 838 | 827 | 830 | 225,000 | 4,150 |
| 1996-11-18 | 852 | 857 | 832 | 840 | 196,000 | 4,200 |
| 1996-11-15 | 872 | 876 | 859 | 860 | 205,000 | 4,300 |
| 1996-11-14 | 881 | 884 | 878 | 878 | 119,000 | 4,390 |
| 1996-11-13 | 899 | 900 | 886 | 886 | 108,000 | 4,430 |
| 1996-11-12 | 900 | 905 | 899 | 905 | 218,000 | 4,525 |
| 1996-11-11 | 901 | 915 | 901 | 910 | 245,000 | 4,550 |
| 1996-11-08 | 891 | 902 | 891 | 902 | 290,000 | 4,510 |
| 1996-11-07 | 890 | 903 | 890 | 894 | 175,000 | 4,470 |
| 1996-11-06 | 883 | 890 | 883 | 890 | 103,000 | 4,450 |
| 1996-11-05 | 889 | 889 | 883 | 888 | 61,000 | 4,440 |
| 1996-11-01 | 880 | 890 | 878 | 890 | 137,000 | 4,450 |
| 1996-10-31 | 908 | 908 | 881 | 885 | 180,000 | 4,425 |
| 1996-10-30 | 915 | 915 | 908 | 908 | 139,000 | 4,540 |
| 1996-10-29 | 919 | 925 | 910 | 910 | 168,000 | 4,550 |
| 1996-10-28 | 921 | 922 | 911 | 911 | 64,000 | 4,555 |
| 1996-10-25 | 915 | 919 | 910 | 919 | 133,000 | 4,595 |
| 1996-10-24 | 918 | 925 | 916 | 920 | 135,000 | 4,600 |
| 1996-10-23 | 925 | 925 | 919 | 919 | 101,000 | 4,595 |
| 1996-10-22 | 939 | 941 | 934 | 934 | 106,000 | 4,670 |
| 1996-10-21 | 950 | 950 | 936 | 943 | 33,000 | 4,715 |
| 1996-10-18 | 940 | 945 | 936 | 940 | 173,000 | 4,700 |
| 1996-10-17 | 947 | 947 | 935 | 937 | 51,000 | 4,685 |
| 1996-10-16 | 950 | 950 | 937 | 942 | 93,000 | 4,710 |
| 1996-10-15 | 938 | 940 | 934 | 940 | 98,000 | 4,700 |
| 1996-10-14 | 935 | 942 | 934 | 937 | 62,000 | 4,685 |
| 1996-10-11 | 927 | 942 | 927 | 942 | 87,000 | 4,710 |
| 1996-10-09 | 943 | 945 | 933 | 936 | 98,000 | 4,680 |
| 1996-10-08 | 960 | 960 | 957 | 957 | 75,000 | 4,785 |
| 1996-10-07 | 980 | 980 | 962 | 962 | 59,000 | 4,810 |
| 1996-10-04 | 975 | 980 | 965 | 980 | 43,000 | 4,900 |
| 1996-10-03 | 981 | 985 | 981 | 985 | 14,000 | 4,925 |
| 1996-10-02 | 985 | 988 | 981 | 981 | 50,000 | 4,905 |
| 1996-10-01 | 991 | 995 | 988 | 990 | 96,000 | 4,950 |
| 1996-09-30 | 980 | 995 | 980 | 995 | 30,000 | 4,975 |
| 1996-09-27 | 982 | 990 | 970 | 980 | 66,000 | 4,900 |
| 1996-09-26 | 970 | 989 | 970 | 970 | 100,000 | 4,850 |
| 1996-09-25 | 970 | 975 | 970 | 970 | 89,000 | 4,850 |
| 1996-09-24 | 962 | 969 | 962 | 965 | 26,000 | 4,825 |
| 1996-09-20 | 965 | 970 | 964 | 970 | 105,000 | 4,850 |
| 1996-09-19 | 966 | 970 | 961 | 970 | 126,000 | 4,850 |
| 1996-09-18 | 969 | 969 | 966 | 966 | 56,000 | 4,830 |
| 1996-09-17 | 978 | 980 | 961 | 972 | 199,000 | 4,860 |
| 1996-09-13 | 955 | 978 | 955 | 978 | 77,000 | 4,890 |
| 1996-09-12 | 950 | 976 | 950 | 965 | 217,000 | 4,825 |
| 1996-09-11 | 940 | 942 | 939 | 942 | 196,000 | 4,710 |
| 1996-09-10 | 928 | 942 | 928 | 942 | 93,000 | 4,710 |
| 1996-09-09 | 943 | 944 | 933 | 933 | 36,000 | 4,665 |
| 1996-09-06 | 944 | 944 | 936 | 944 | 99,000 | 4,720 |
| 1996-09-05 | 944 | 945 | 940 | 944 | 115,000 | 4,720 |
| 1996-09-04 | 950 | 950 | 936 | 948 | 60,000 | 4,740 |
| 1996-09-03 | 930 | 962 | 920 | 953 | 157,000 | 4,765 |
| 1996-09-02 | 938 | 939 | 932 | 935 | 96,000 | 4,675 |
| 1996-08-30 | 950 | 955 | 941 | 949 | 122,000 | 4,745 |
| 1996-08-29 | 952 | 959 | 951 | 951 | 74,000 | 4,755 |
| 1996-08-28 | 967 | 970 | 961 | 962 | 58,000 | 4,810 |
| 1996-08-27 | 976 | 985 | 975 | 975 | 81,000 | 4,875 |
| 1996-08-26 | 995 | 996 | 976 | 977 | 185,000 | 4,885 |
| 1996-08-23 | 1,010 | 1,010 | 1,000 | 1,010 | 135,000 | 5,050 |
| 1996-08-22 | 1,000 | 1,010 | 996 | 996 | 59,000 | 4,980 |
| 1996-08-21 | 999 | 1,010 | 999 | 1,010 | 186,000 | 5,050 |
| 1996-08-20 | 1,000 | 1,000 | 990 | 999 | 105,000 | 4,995 |
| 1996-08-19 | 977 | 990 | 976 | 980 | 81,000 | 4,900 |
| 1996-08-16 | 975 | 984 | 975 | 976 | 62,000 | 4,880 |
| 1996-08-15 | 970 | 990 | 970 | 977 | 94,000 | 4,885 |
| 1996-08-14 | 970 | 980 | 970 | 970 | 134,000 | 4,850 |
| 1996-08-13 | 973 | 993 | 973 | 990 | 266,000 | 4,950 |
| 1996-08-12 | 944 | 944 | 935 | 943 | 110,000 | 4,715 |
| 1996-08-09 | 957 | 958 | 950 | 954 | 87,000 | 4,770 |
| 1996-08-08 | 979 | 979 | 965 | 965 | 60,000 | 4,825 |
| 1996-08-07 | 975 | 979 | 970 | 970 | 76,000 | 4,850 |
| 1996-08-06 | 990 | 990 | 980 | 985 | 72,000 | 4,925 |
| 1996-08-05 | 980 | 993 | 980 | 990 | 153,000 | 4,950 |
| 1996-08-02 | 1,000 | 1,000 | 985 | 990 | 111,000 | 4,950 |
| 1996-08-01 | 995 | 995 | 985 | 995 | 79,000 | 4,975 |
| 1996-07-31 | 1,010 | 1,010 | 995 | 995 | 229,000 | 4,975 |
| 1996-07-30 | 999 | 1,000 | 995 | 995 | 88,000 | 4,975 |
| 1996-07-29 | 1,000 | 1,000 | 999 | 999 | 126,000 | 4,995 |
| 1996-07-26 | 995 | 998 | 990 | 990 | 155,000 | 4,950 |
| 1996-07-25 | 971 | 1,000 | 971 | 980 | 200,000 | 4,900 |
| 1996-07-24 | 991 | 995 | 976 | 976 | 204,000 | 4,880 |
| 1996-07-23 | 1,000 | 1,000 | 990 | 1,000 | 235,000 | 5,000 |
| 1996-07-22 | 1,030 | 1,030 | 1,000 | 1,010 | 387,000 | 5,050 |
| 1996-07-19 | 1,040 | 1,040 | 1,020 | 1,020 | 117,000 | 5,100 |
| 1996-07-18 | 1,040 | 1,040 | 1,030 | 1,030 | 125,000 | 5,150 |
| 1996-07-17 | 1,040 | 1,050 | 1,020 | 1,020 | 90,000 | 5,100 |
| 1996-07-16 | 1,020 | 1,030 | 1,010 | 1,030 | 102,000 | 5,150 |
| 1996-07-15 | 1,030 | 1,040 | 1,030 | 1,030 | 29,000 | 5,150 |
| 1996-07-12 | 1,040 | 1,050 | 1,040 | 1,040 | 81,000 | 5,200 |
| 1996-07-11 | 1,050 | 1,050 | 1,030 | 1,050 | 145,000 | 5,250 |
| 1996-07-10 | 1,050 | 1,060 | 1,040 | 1,050 | 142,000 | 5,250 |
| 1996-07-09 | 1,050 | 1,060 | 1,030 | 1,050 | 298,000 | 5,250 |
| 1996-07-08 | 1,050 | 1,060 | 1,030 | 1,030 | 122,000 | 5,150 |
| 1996-07-05 | 1,070 | 1,070 | 1,050 | 1,060 | 126,000 | 5,300 |
| 1996-07-04 | 1,080 | 1,080 | 1,070 | 1,070 | 62,000 | 5,350 |
| 1996-07-03 | 1,090 | 1,090 | 1,070 | 1,080 | 172,000 | 5,400 |
| 1996-07-02 | 1,090 | 1,100 | 1,080 | 1,090 | 112,000 | 5,450 |
| 1996-07-01 | 1,100 | 1,100 | 1,080 | 1,090 | 343,000 | 5,450 |
| 1996-06-28 | 1,100 | 1,110 | 1,090 | 1,110 | 266,000 | 5,550 |
| 1996-06-27 | 1,100 | 1,100 | 1,090 | 1,100 | 294,000 | 5,500 |
| 1996-06-26 | 1,100 | 1,120 | 1,090 | 1,100 | 460,000 | 5,500 |
| 1996-06-25 | 1,110 | 1,110 | 1,090 | 1,090 | 311,000 | 5,450 |
| 1996-06-24 | 1,100 | 1,120 | 1,090 | 1,120 | 413,000 | 5,600 |
| 1996-06-21 | 1,080 | 1,100 | 1,070 | 1,090 | 401,000 | 5,450 |
| 1996-06-20 | 1,080 | 1,090 | 1,050 | 1,060 | 240,000 | 5,300 |
| 1996-06-19 | 1,080 | 1,090 | 1,070 | 1,080 | 188,000 | 5,400 |
| 1996-06-18 | 1,070 | 1,100 | 1,060 | 1,100 | 445,000 | 5,500 |
| 1996-06-17 | 1,080 | 1,080 | 1,060 | 1,060 | 261,000 | 5,300 |
| 1996-06-14 | 1,070 | 1,090 | 1,070 | 1,080 | 626,000 | 5,400 |
| 1996-06-13 | 1,070 | 1,080 | 1,060 | 1,060 | 379,000 | 5,300 |
| 1996-06-12 | 1,040 | 1,070 | 1,040 | 1,050 | 257,000 | 5,250 |
| 1996-06-11 | 1,040 | 1,050 | 1,030 | 1,050 | 114,000 | 5,250 |
| 1996-06-10 | 1,040 | 1,040 | 1,020 | 1,030 | 57,000 | 5,150 |
| 1996-06-07 | 1,040 | 1,040 | 1,030 | 1,040 | 139,000 | 5,200 |
| 1996-06-06 | 1,050 | 1,060 | 1,030 | 1,030 | 175,000 | 5,150 |
| 1996-06-05 | 1,030 | 1,050 | 1,030 | 1,040 | 95,000 | 5,200 |
| 1996-06-04 | 1,030 | 1,040 | 1,030 | 1,030 | 102,000 | 5,150 |
| 1996-06-03 | 1,060 | 1,060 | 1,030 | 1,030 | 127,000 | 5,150 |
| 1996-05-31 | 1,070 | 1,070 | 1,050 | 1,060 | 186,000 | 5,300 |
| 1996-05-30 | 1,060 | 1,070 | 1,060 | 1,060 | 54,000 | 5,300 |
| 1996-05-29 | 1,060 | 1,070 | 1,040 | 1,070 | 134,000 | 5,350 |
| 1996-05-28 | 1,050 | 1,060 | 1,050 | 1,060 | 159,000 | 5,300 |
| 1996-05-27 | 1,050 | 1,060 | 1,040 | 1,040 | 100,000 | 5,200 |
| 1996-05-24 | 1,050 | 1,070 | 1,050 | 1,050 | 228,000 | 5,250 |
| 1996-05-23 | 1,070 | 1,080 | 1,050 | 1,050 | 332,000 | 5,250 |
| 1996-05-22 | 1,080 | 1,090 | 1,070 | 1,080 | 279,000 | 5,400 |
| 1996-05-21 | 1,070 | 1,080 | 1,060 | 1,060 | 590,000 | 5,300 |
| 1996-05-20 | 1,100 | 1,110 | 1,070 | 1,070 | 273,000 | 5,350 |
| 1996-05-17 | 1,090 | 1,110 | 1,080 | 1,110 | 214,000 | 5,550 |
| 1996-05-16 | 1,080 | 1,100 | 1,080 | 1,080 | 424,000 | 5,400 |
| 1996-05-15 | 1,070 | 1,080 | 1,060 | 1,060 | 1,106,000 | 5,300 |
| 1996-05-14 | 1,090 | 1,100 | 1,070 | 1,080 | 356,000 | 5,400 |
| 1996-05-13 | 1,090 | 1,100 | 1,080 | 1,080 | 278,000 | 5,400 |
| 1996-05-10 | 1,110 | 1,110 | 1,090 | 1,090 | 75,000 | 5,450 |
| 1996-05-09 | 1,120 | 1,120 | 1,100 | 1,120 | 76,000 | 5,600 |
| 1996-05-08 | 1,110 | 1,120 | 1,100 | 1,120 | 221,000 | 5,600 |
| 1996-05-07 | 1,100 | 1,120 | 1,100 | 1,120 | 63,000 | 5,600 |
| 1996-05-02 | 1,110 | 1,120 | 1,100 | 1,120 | 130,000 | 5,600 |
| 1996-05-01 | 1,100 | 1,120 | 1,100 | 1,110 | 352,000 | 5,550 |
| 1996-04-30 | 1,090 | 1,100 | 1,080 | 1,090 | 258,000 | 5,450 |
| 1996-04-26 | 1,110 | 1,120 | 1,090 | 1,100 | 309,000 | 5,500 |
| 1996-04-25 | 1,120 | 1,120 | 1,090 | 1,110 | 813,000 | 5,550 |
| 1996-04-24 | 1,130 | 1,130 | 1,100 | 1,120 | 361,000 | 5,600 |
| 1996-04-23 | 1,130 | 1,140 | 1,120 | 1,120 | 169,000 | 5,600 |
| 1996-04-22 | 1,150 | 1,150 | 1,120 | 1,130 | 376,000 | 5,650 |
| 1996-04-19 | 1,110 | 1,140 | 1,100 | 1,140 | 146,000 | 5,700 |
| 1996-04-18 | 1,120 | 1,130 | 1,100 | 1,100 | 475,000 | 5,500 |
| 1996-04-17 | 1,140 | 1,150 | 1,140 | 1,140 | 154,000 | 5,700 |
| 1996-04-16 | 1,160 | 1,180 | 1,140 | 1,150 | 455,000 | 5,750 |
| 1996-04-15 | 1,120 | 1,140 | 1,120 | 1,140 | 373,000 | 5,700 |
| 1996-04-12 | 1,130 | 1,140 | 1,120 | 1,130 | 215,000 | 5,650 |
| 1996-04-11 | 1,120 | 1,130 | 1,110 | 1,120 | 241,000 | 5,600 |
| 1996-04-10 | 1,140 | 1,150 | 1,130 | 1,150 | 259,000 | 5,750 |
| 1996-04-09 | 1,140 | 1,150 | 1,130 | 1,140 | 114,000 | 5,700 |
| 1996-04-08 | 1,140 | 1,140 | 1,120 | 1,120 | 144,000 | 5,600 |
| 1996-04-05 | 1,150 | 1,150 | 1,130 | 1,140 | 92,000 | 5,700 |
| 1996-04-04 | 1,150 | 1,150 | 1,120 | 1,130 | 191,000 | 5,650 |
| 1996-04-03 | 1,150 | 1,170 | 1,140 | 1,170 | 187,000 | 5,850 |
| 1996-04-02 | 1,160 | 1,170 | 1,140 | 1,150 | 628,000 | 5,750 |
| 1996-04-01 | 1,190 | 1,190 | 1,150 | 1,150 | 437,000 | 5,750 |
| 1996-03-29 | 1,170 | 1,180 | 1,160 | 1,180 | 207,000 | 5,900 |
| 1996-03-28 | 1,150 | 1,200 | 1,150 | 1,190 | 582,000 | 5,950 |
| 1996-03-27 | 1,130 | 1,160 | 1,120 | 1,150 | 620,000 | 5,750 |
| 1996-03-26 | 1,090 | 1,120 | 1,090 | 1,110 | 359,000 | 5,550 |
| 1996-03-25 | 1,090 | 1,090 | 1,080 | 1,090 | 148,000 | 5,450 |
| 1996-03-22 | 1,080 | 1,090 | 1,070 | 1,070 | 223,000 | 5,350 |
| 1996-03-21 | 1,060 | 1,080 | 1,050 | 1,080 | 281,000 | 5,400 |
| 1996-03-19 | 1,040 | 1,060 | 1,030 | 1,050 | 249,000 | 5,250 |
| 1996-03-18 | 1,050 | 1,050 | 1,030 | 1,030 | 357,000 | 5,150 |
| 1996-03-15 | 1,030 | 1,050 | 1,030 | 1,030 | 372,000 | 5,150 |
| 1996-03-14 | 1,020 | 1,030 | 1,010 | 1,030 | 404,000 | 5,150 |
| 1996-03-13 | 1,050 | 1,050 | 1,020 | 1,020 | 500,000 | 5,100 |
| 1996-03-12 | 1,060 | 1,080 | 1,060 | 1,060 | 307,000 | 5,300 |
| 1996-03-11 | 1,050 | 1,050 | 1,040 | 1,040 | 396,000 | 5,200 |
| 1996-03-08 | 1,040 | 1,050 | 1,030 | 1,050 | 361,000 | 5,250 |
| 1996-03-07 | 1,050 | 1,050 | 1,020 | 1,020 | 254,000 | 5,100 |
| 1996-03-06 | 1,060 | 1,070 | 1,050 | 1,050 | 267,000 | 5,250 |
| 1996-03-05 | 1,050 | 1,080 | 1,050 | 1,050 | 243,000 | 5,250 |
| 1996-03-04 | 1,060 | 1,070 | 1,050 | 1,050 | 294,000 | 5,250 |
| 1996-03-01 | 1,060 | 1,080 | 1,060 | 1,060 | 189,000 | 5,300 |
| 1996-02-29 | 1,070 | 1,080 | 1,060 | 1,080 | 278,000 | 5,400 |
| 1996-02-28 | 1,050 | 1,070 | 1,040 | 1,050 | 498,000 | 5,250 |
| 1996-02-27 | 1,040 | 1,060 | 1,030 | 1,040 | 338,000 | 5,200 |
| 1996-02-26 | 1,040 | 1,060 | 1,040 | 1,060 | 118,000 | 5,300 |
| 1996-02-23 | 1,030 | 1,040 | 1,030 | 1,040 | 147,000 | 5,200 |
| 1996-02-22 | 1,030 | 1,040 | 1,020 | 1,030 | 202,000 | 5,150 |
| 1996-02-21 | 1,050 | 1,050 | 1,030 | 1,030 | 381,000 | 5,150 |
| 1996-02-20 | 1,030 | 1,040 | 1,020 | 1,040 | 218,000 | 5,200 |
| 1996-02-19 | 1,070 | 1,080 | 1,030 | 1,040 | 904,000 | 5,200 |
| 1996-02-16 | 1,050 | 1,090 | 1,050 | 1,070 | 947,000 | 5,350 |
| 1996-02-15 | 1,120 | 1,120 | 1,070 | 1,080 | 921,000 | 5,400 |
| 1996-02-14 | 1,090 | 1,140 | 1,080 | 1,140 | 1,658,000 | 5,700 |
| 1996-02-13 | 1,040 | 1,060 | 1,040 | 1,060 | 527,000 | 5,300 |
| 1996-02-09 | 1,040 | 1,040 | 1,020 | 1,040 | 238,000 | 5,200 |
| 1996-02-08 | 1,020 | 1,040 | 1,010 | 1,020 | 608,000 | 5,100 |
| 1996-02-07 | 997 | 1,050 | 997 | 1,030 | 924,000 | 5,150 |
| 1996-02-06 | 985 | 997 | 980 | 997 | 313,000 | 4,985 |
| 1996-02-05 | 990 | 1,000 | 980 | 990 | 287,000 | 4,950 |
| 1996-02-02 | 1,010 | 1,020 | 1,000 | 1,000 | 1,272,000 | 5,000 |
| 1996-02-01 | 962 | 1,000 | 962 | 1,000 | 661,000 | 5,000 |
| 1996-01-31 | 960 | 967 | 957 | 960 | 437,000 | 4,800 |
| 1996-01-30 | 930 | 975 | 930 | 960 | 1,429,000 | 4,800 |
| 1996-01-29 | 930 | 935 | 922 | 922 | 79,000 | 4,610 |
| 1996-01-26 | 925 | 935 | 925 | 930 | 151,000 | 4,650 |
| 1996-01-25 | 931 | 936 | 931 | 935 | 134,000 | 4,675 |
| 1996-01-24 | 933 | 936 | 929 | 932 | 293,000 | 4,660 |
| 1996-01-23 | 936 | 947 | 936 | 943 | 207,000 | 4,715 |
| 1996-01-22 | 933 | 940 | 929 | 936 | 105,000 | 4,680 |
| 1996-01-19 | 936 | 937 | 921 | 933 | 164,000 | 4,665 |
| 1996-01-18 | 936 | 950 | 935 | 935 | 178,000 | 4,675 |
| 1996-01-17 | 955 | 959 | 942 | 955 | 373,000 | 4,775 |
| 1996-01-16 | 949 | 949 | 936 | 945 | 118,000 | 4,725 |
| 1996-01-12 | 935 | 938 | 928 | 936 | 216,000 | 4,680 |
| 1996-01-11 | 930 | 935 | 925 | 930 | 121,000 | 4,650 |
| 1996-01-10 | 906 | 945 | 906 | 930 | 551,000 | 4,650 |
| 1996-01-09 | 913 | 913 | 900 | 906 | 190,000 | 4,530 |
| 1996-01-08 | 911 | 916 | 910 | 916 | 179,000 | 4,580 |
| 1996-01-05 | 914 | 915 | 904 | 913 | 313,000 | 4,565 |
| 1996-01-04 | 903 | 905 | 895 | 904 | 212,000 | 4,520 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株