6143 (株)ソディック 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 | 959 | 960 | 955 | 960 | 9,000 | 960 |
| 1996-12-27 | 960 | 961 | 955 | 961 | 20,000 | 961 |
| 1996-12-26 | 975 | 975 | 955 | 955 | 35,000 | 955 |
| 1996-12-25 | 989 | 989 | 953 | 961 | 20,000 | 961 |
| 1996-12-24 | 990 | 990 | 970 | 990 | 43,000 | 990 |
| 1996-12-20 | 1,030 | 1,030 | 990 | 990 | 52,000 | 990 |
| 1996-12-19 | 1,020 | 1,030 | 1,000 | 1,030 | 50,000 | 1,030 |
| 1996-12-18 | 1,000 | 1,010 | 1,000 | 1,010 | 24,000 | 1,010 |
| 1996-12-17 | 1,000 | 1,000 | 992 | 999 | 27,000 | 999 |
| 1996-12-16 | 1,010 | 1,010 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1996-12-13 | 1,010 | 1,020 | 1,010 | 1,010 | 32,000 | 1,010 |
| 1996-12-12 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1996-12-11 | 1,030 | 1,040 | 1,030 | 1,040 | 13,000 | 1,040 |
| 1996-12-10 | 1,040 | 1,040 | 1,030 | 1,040 | 11,000 | 1,040 |
| 1996-12-09 | 1,030 | 1,030 | 1,020 | 1,030 | 59,000 | 1,030 |
| 1996-12-06 | 1,030 | 1,050 | 1,030 | 1,030 | 62,000 | 1,030 |
| 1996-12-05 | 1,050 | 1,050 | 1,030 | 1,030 | 54,000 | 1,030 |
| 1996-12-04 | 1,040 | 1,060 | 1,030 | 1,050 | 22,000 | 1,050 |
| 1996-12-03 | 1,060 | 1,060 | 1,050 | 1,060 | 13,000 | 1,060 |
| 1996-12-02 | 1,070 | 1,070 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1996-11-29 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1996-11-28 | 1,050 | 1,050 | 1,030 | 1,030 | 16,000 | 1,030 |
| 1996-11-27 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 | 1,030 |
| 1996-11-26 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1996-11-25 | 1,040 | 1,040 | 1,030 | 1,030 | 22,000 | 1,030 |
| 1996-11-22 | 1,030 | 1,030 | 1,030 | 1,030 | 15,000 | 1,030 |
| 1996-11-21 | 1,020 | 1,040 | 1,020 | 1,030 | 49,000 | 1,030 |
| 1996-11-20 | 1,070 | 1,070 | 1,000 | 1,010 | 33,000 | 1,010 |
| 1996-11-19 | 1,070 | 1,080 | 1,070 | 1,070 | 61,000 | 1,070 |
| 1996-11-18 | 1,070 | 1,070 | 1,060 | 1,070 | 78,000 | 1,070 |
| 1996-11-15 | 1,100 | 1,100 | 1,070 | 1,080 | 55,000 | 1,080 |
| 1996-11-14 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 | 1,110 |
| 1996-11-13 | 1,100 | 1,110 | 1,100 | 1,110 | 27,000 | 1,110 |
| 1996-11-12 | 1,120 | 1,120 | 1,100 | 1,100 | 74,000 | 1,100 |
| 1996-11-11 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1996-11-08 | 1,120 | 1,130 | 1,100 | 1,130 | 29,000 | 1,130 |
| 1996-11-07 | 1,160 | 1,160 | 1,130 | 1,130 | 39,000 | 1,130 |
| 1996-11-06 | 1,130 | 1,160 | 1,120 | 1,160 | 29,000 | 1,160 |
| 1996-11-05 | 1,110 | 1,130 | 1,090 | 1,130 | 41,000 | 1,130 |
| 1996-11-01 | 1,110 | 1,120 | 1,110 | 1,120 | 39,000 | 1,120 |
| 1996-10-31 | 1,100 | 1,120 | 1,100 | 1,120 | 40,000 | 1,120 |
| 1996-10-30 | 1,130 | 1,140 | 1,120 | 1,140 | 86,000 | 1,140 |
| 1996-10-29 | 1,150 | 1,150 | 1,130 | 1,140 | 19,000 | 1,140 |
| 1996-10-28 | 1,120 | 1,150 | 1,120 | 1,150 | 50,000 | 1,150 |
| 1996-10-25 | 1,180 | 1,180 | 1,140 | 1,140 | 18,000 | 1,140 |
| 1996-10-24 | 1,180 | 1,190 | 1,160 | 1,160 | 26,000 | 1,160 |
| 1996-10-23 | 1,170 | 1,190 | 1,160 | 1,190 | 121,000 | 1,190 |
| 1996-10-22 | 1,160 | 1,170 | 1,150 | 1,170 | 96,000 | 1,170 |
| 1996-10-21 | 1,150 | 1,170 | 1,150 | 1,170 | 24,000 | 1,170 |
| 1996-10-18 | 1,130 | 1,150 | 1,130 | 1,150 | 23,000 | 1,150 |
| 1996-10-17 | 1,130 | 1,130 | 1,120 | 1,130 | 145,000 | 1,130 |
| 1996-10-16 | 1,120 | 1,130 | 1,120 | 1,130 | 123,000 | 1,130 |
| 1996-10-15 | 1,110 | 1,120 | 1,110 | 1,110 | 30,000 | 1,110 |
| 1996-10-14 | 1,120 | 1,120 | 1,110 | 1,110 | 34,000 | 1,110 |
| 1996-10-11 | 1,110 | 1,120 | 1,110 | 1,120 | 15,000 | 1,120 |
| 1996-10-09 | 1,120 | 1,120 | 1,110 | 1,120 | 34,000 | 1,120 |
| 1996-10-08 | 1,150 | 1,150 | 1,120 | 1,140 | 24,000 | 1,140 |
| 1996-10-07 | 1,160 | 1,160 | 1,150 | 1,160 | 20,000 | 1,160 |
| 1996-10-04 | 1,160 | 1,170 | 1,150 | 1,160 | 40,000 | 1,160 |
| 1996-10-03 | 1,170 | 1,170 | 1,150 | 1,160 | 51,000 | 1,160 |
| 1996-10-02 | 1,200 | 1,200 | 1,170 | 1,170 | 28,000 | 1,170 |
| 1996-10-01 | 1,140 | 1,200 | 1,130 | 1,200 | 186,000 | 1,200 |
| 1996-09-30 | 1,130 | 1,160 | 1,130 | 1,160 | 183,000 | 1,160 |
| 1996-09-27 | 1,030 | 1,120 | 1,030 | 1,110 | 190,000 | 1,110 |
| 1996-09-26 | 1,030 | 1,030 | 1,030 | 1,030 | 217,000 | 1,030 |
| 1996-09-25 | 1,020 | 1,030 | 1,020 | 1,020 | 79,000 | 1,020 |
| 1996-09-24 | 1,030 | 1,040 | 1,020 | 1,020 | 145,000 | 1,020 |
| 1996-09-20 | 1,020 | 1,020 | 1,010 | 1,020 | 103,000 | 1,020 |
| 1996-09-19 | 1,010 | 1,020 | 1,010 | 1,010 | 36,000 | 1,010 |
| 1996-09-18 | 1,000 | 1,010 | 1,000 | 1,000 | 80,000 | 1,000 |
| 1996-09-17 | 999 | 1,020 | 991 | 991 | 53,000 | 991 |
| 1996-09-13 | 984 | 985 | 984 | 985 | 31,000 | 985 |
| 1996-09-12 | 987 | 987 | 980 | 980 | 35,000 | 980 |
| 1996-09-11 | 990 | 990 | 986 | 988 | 14,000 | 988 |
| 1996-09-10 | 984 | 990 | 984 | 985 | 46,000 | 985 |
| 1996-09-09 | 990 | 990 | 980 | 981 | 39,000 | 981 |
| 1996-09-06 | 985 | 991 | 985 | 991 | 10,000 | 991 |
| 1996-09-05 | 982 | 986 | 982 | 984 | 15,000 | 984 |
| 1996-09-04 | 989 | 989 | 985 | 986 | 21,000 | 986 |
| 1996-09-03 | 983 | 993 | 982 | 990 | 29,000 | 990 |
| 1996-09-02 | 990 | 990 | 980 | 983 | 16,000 | 983 |
| 1996-08-30 | 995 | 1,000 | 981 | 990 | 21,000 | 990 |
| 1996-08-29 | 1,010 | 1,010 | 1,000 | 1,000 | 16,000 | 1,000 |
| 1996-08-28 | 1,030 | 1,030 | 1,010 | 1,010 | 25,000 | 1,010 |
| 1996-08-27 | 1,040 | 1,040 | 1,010 | 1,020 | 58,000 | 1,020 |
| 1996-08-26 | 1,040 | 1,050 | 1,040 | 1,040 | 121,000 | 1,040 |
| 1996-08-23 | 1,040 | 1,050 | 1,040 | 1,040 | 106,000 | 1,040 |
| 1996-08-22 | 1,020 | 1,040 | 1,020 | 1,040 | 87,000 | 1,040 |
| 1996-08-21 | 1,020 | 1,040 | 1,020 | 1,020 | 31,000 | 1,020 |
| 1996-08-20 | 1,030 | 1,030 | 1,020 | 1,020 | 29,000 | 1,020 |
| 1996-08-19 | 1,040 | 1,050 | 1,020 | 1,020 | 168,000 | 1,020 |
| 1996-08-16 | 1,040 | 1,040 | 1,030 | 1,040 | 12,000 | 1,040 |
| 1996-08-15 | 1,000 | 1,040 | 980 | 1,040 | 108,000 | 1,040 |
| 1996-08-14 | 1,040 | 1,040 | 1,000 | 1,000 | 51,000 | 1,000 |
| 1996-08-13 | 1,080 | 1,080 | 1,000 | 1,040 | 42,000 | 1,040 |
| 1996-08-12 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-08-09 | 1,100 | 1,100 | 1,080 | 1,100 | 119,000 | 1,100 |
| 1996-08-08 | 1,110 | 1,120 | 1,100 | 1,110 | 48,000 | 1,110 |
| 1996-08-07 | 1,130 | 1,130 | 1,110 | 1,130 | 39,000 | 1,130 |
| 1996-08-06 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1996-08-05 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1996-08-02 | 1,110 | 1,110 | 1,110 | 1,110 | 22,000 | 1,110 |
| 1996-08-01 | 1,120 | 1,120 | 1,110 | 1,120 | 14,000 | 1,120 |
| 1996-07-31 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1996-07-30 | 1,130 | 1,130 | 1,120 | 1,120 | 12,000 | 1,120 |
| 1996-07-29 | 1,130 | 1,140 | 1,130 | 1,130 | 26,000 | 1,130 |
| 1996-07-26 | 1,120 | 1,130 | 1,120 | 1,130 | 37,000 | 1,130 |
| 1996-07-25 | 1,130 | 1,130 | 1,120 | 1,120 | 10,000 | 1,120 |
| 1996-07-24 | 1,150 | 1,160 | 1,110 | 1,120 | 51,000 | 1,120 |
| 1996-07-23 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1996-07-22 | 1,190 | 1,210 | 1,180 | 1,190 | 16,000 | 1,190 |
| 1996-07-19 | 1,210 | 1,210 | 1,180 | 1,180 | 64,000 | 1,180 |
| 1996-07-18 | 1,190 | 1,200 | 1,190 | 1,190 | 9,000 | 1,190 |
| 1996-07-17 | 1,210 | 1,220 | 1,190 | 1,200 | 40,000 | 1,200 |
| 1996-07-16 | 1,190 | 1,220 | 1,190 | 1,220 | 5,000 | 1,220 |
| 1996-07-15 | 1,220 | 1,240 | 1,220 | 1,230 | 24,000 | 1,230 |
| 1996-07-12 | 1,210 | 1,230 | 1,210 | 1,230 | 37,000 | 1,230 |
| 1996-07-11 | 1,240 | 1,260 | 1,220 | 1,230 | 85,000 | 1,230 |
| 1996-07-10 | 1,270 | 1,280 | 1,250 | 1,250 | 63,000 | 1,250 |
| 1996-07-09 | 1,280 | 1,280 | 1,270 | 1,280 | 5,000 | 1,280 |
| 1996-07-08 | 1,270 | 1,280 | 1,260 | 1,280 | 53,000 | 1,280 |
| 1996-07-05 | 1,280 | 1,290 | 1,280 | 1,280 | 22,000 | 1,280 |
| 1996-07-04 | 1,280 | 1,300 | 1,280 | 1,280 | 54,000 | 1,280 |
| 1996-07-03 | 1,280 | 1,290 | 1,270 | 1,280 | 94,000 | 1,280 |
| 1996-07-02 | 1,310 | 1,310 | 1,260 | 1,280 | 48,000 | 1,280 |
| 1996-07-01 | 1,320 | 1,320 | 1,300 | 1,310 | 33,000 | 1,310 |
| 1996-06-28 | 1,290 | 1,320 | 1,290 | 1,310 | 86,000 | 1,310 |
| 1996-06-27 | 1,270 | 1,290 | 1,270 | 1,290 | 35,000 | 1,290 |
| 1996-06-26 | 1,280 | 1,280 | 1,260 | 1,280 | 88,000 | 1,280 |
| 1996-06-25 | 1,280 | 1,290 | 1,270 | 1,280 | 54,000 | 1,280 |
| 1996-06-24 | 1,280 | 1,280 | 1,270 | 1,280 | 40,000 | 1,280 |
| 1996-06-21 | 1,270 | 1,280 | 1,260 | 1,270 | 99,000 | 1,270 |
| 1996-06-20 | 1,260 | 1,270 | 1,260 | 1,260 | 30,000 | 1,260 |
| 1996-06-19 | 1,280 | 1,280 | 1,250 | 1,250 | 37,000 | 1,250 |
| 1996-06-18 | 1,290 | 1,290 | 1,270 | 1,280 | 60,000 | 1,280 |
| 1996-06-17 | 1,260 | 1,280 | 1,260 | 1,270 | 51,000 | 1,270 |
| 1996-06-14 | 1,250 | 1,280 | 1,250 | 1,250 | 26,000 | 1,250 |
| 1996-06-13 | 1,240 | 1,250 | 1,230 | 1,250 | 106,000 | 1,250 |
| 1996-06-12 | 1,260 | 1,260 | 1,230 | 1,240 | 47,000 | 1,240 |
| 1996-06-11 | 1,230 | 1,240 | 1,230 | 1,240 | 43,000 | 1,240 |
| 1996-06-10 | 1,230 | 1,240 | 1,230 | 1,230 | 33,000 | 1,230 |
| 1996-06-07 | 1,240 | 1,260 | 1,240 | 1,250 | 27,000 | 1,250 |
| 1996-06-06 | 1,240 | 1,250 | 1,230 | 1,250 | 9,000 | 1,250 |
| 1996-06-05 | 1,230 | 1,250 | 1,220 | 1,240 | 22,000 | 1,240 |
| 1996-06-04 | 1,250 | 1,250 | 1,230 | 1,230 | 23,000 | 1,230 |
| 1996-06-03 | 1,280 | 1,280 | 1,250 | 1,260 | 18,000 | 1,260 |
| 1996-05-31 | 1,270 | 1,280 | 1,250 | 1,260 | 53,000 | 1,260 |
| 1996-05-30 | 1,240 | 1,240 | 1,230 | 1,240 | 37,000 | 1,240 |
| 1996-05-29 | 1,240 | 1,250 | 1,240 | 1,240 | 28,000 | 1,240 |
| 1996-05-28 | 1,240 | 1,240 | 1,240 | 1,240 | 38,000 | 1,240 |
| 1996-05-27 | 1,250 | 1,250 | 1,230 | 1,240 | 41,000 | 1,240 |
| 1996-05-24 | 1,260 | 1,260 | 1,230 | 1,230 | 33,000 | 1,230 |
| 1996-05-23 | 1,270 | 1,280 | 1,230 | 1,270 | 100,000 | 1,270 |
| 1996-05-22 | 1,290 | 1,300 | 1,270 | 1,270 | 37,000 | 1,270 |
| 1996-05-21 | 1,320 | 1,320 | 1,290 | 1,300 | 80,000 | 1,300 |
| 1996-05-20 | 1,320 | 1,320 | 1,290 | 1,320 | 55,000 | 1,320 |
| 1996-05-17 | 1,300 | 1,320 | 1,300 | 1,320 | 40,000 | 1,320 |
| 1996-05-16 | 1,300 | 1,320 | 1,290 | 1,320 | 115,000 | 1,320 |
| 1996-05-15 | 1,300 | 1,310 | 1,290 | 1,290 | 153,000 | 1,290 |
| 1996-05-14 | 1,290 | 1,300 | 1,280 | 1,300 | 70,000 | 1,300 |
| 1996-05-13 | 1,280 | 1,290 | 1,270 | 1,290 | 56,000 | 1,290 |
| 1996-05-10 | 1,280 | 1,300 | 1,260 | 1,270 | 61,000 | 1,270 |
| 1996-05-09 | 1,300 | 1,300 | 1,270 | 1,270 | 69,000 | 1,270 |
| 1996-05-08 | 1,290 | 1,300 | 1,280 | 1,290 | 91,000 | 1,290 |
| 1996-05-07 | 1,300 | 1,320 | 1,280 | 1,300 | 77,000 | 1,300 |
| 1996-05-02 | 1,310 | 1,320 | 1,310 | 1,320 | 139,000 | 1,320 |
| 1996-05-01 | 1,340 | 1,340 | 1,300 | 1,310 | 239,000 | 1,310 |
| 1996-04-30 | 1,300 | 1,350 | 1,290 | 1,340 | 713,000 | 1,340 |
| 1996-04-26 | 1,250 | 1,300 | 1,240 | 1,300 | 567,000 | 1,300 |
| 1996-04-25 | 1,200 | 1,210 | 1,180 | 1,210 | 100,000 | 1,210 |
| 1996-04-24 | 1,190 | 1,210 | 1,180 | 1,210 | 45,000 | 1,210 |
| 1996-04-23 | 1,220 | 1,220 | 1,180 | 1,180 | 33,000 | 1,180 |
| 1996-04-22 | 1,190 | 1,220 | 1,190 | 1,220 | 58,000 | 1,220 |
| 1996-04-19 | 1,190 | 1,190 | 1,170 | 1,170 | 47,000 | 1,170 |
| 1996-04-18 | 1,230 | 1,230 | 1,190 | 1,210 | 56,000 | 1,210 |
| 1996-04-17 | 1,230 | 1,240 | 1,210 | 1,210 | 117,000 | 1,210 |
| 1996-04-16 | 1,240 | 1,260 | 1,220 | 1,220 | 328,000 | 1,220 |
| 1996-04-15 | 1,220 | 1,220 | 1,200 | 1,220 | 99,000 | 1,220 |
| 1996-04-12 | 1,210 | 1,220 | 1,200 | 1,200 | 51,000 | 1,200 |
| 1996-04-11 | 1,180 | 1,220 | 1,180 | 1,190 | 235,000 | 1,190 |
| 1996-04-10 | 1,150 | 1,170 | 1,150 | 1,150 | 15,000 | 1,150 |
| 1996-04-09 | 1,150 | 1,160 | 1,150 | 1,150 | 23,000 | 1,150 |
| 1996-04-08 | 1,160 | 1,160 | 1,150 | 1,150 | 15,000 | 1,150 |
| 1996-04-05 | 1,170 | 1,180 | 1,150 | 1,160 | 72,000 | 1,160 |
| 1996-04-04 | 1,170 | 1,170 | 1,160 | 1,160 | 28,000 | 1,160 |
| 1996-04-03 | 1,170 | 1,170 | 1,160 | 1,170 | 125,000 | 1,170 |
| 1996-04-02 | 1,180 | 1,180 | 1,160 | 1,180 | 24,000 | 1,180 |
| 1996-04-01 | 1,160 | 1,180 | 1,160 | 1,180 | 21,000 | 1,180 |
| 1996-03-29 | 1,150 | 1,160 | 1,130 | 1,130 | 21,000 | 1,130 |
| 1996-03-28 | 1,150 | 1,170 | 1,150 | 1,160 | 8,000 | 1,160 |
| 1996-03-27 | 1,140 | 1,160 | 1,140 | 1,150 | 13,000 | 1,150 |
| 1996-03-26 | 1,170 | 1,170 | 1,140 | 1,140 | 66,000 | 1,140 |
| 1996-03-25 | 1,130 | 1,150 | 1,120 | 1,140 | 61,000 | 1,140 |
| 1996-03-22 | 1,160 | 1,170 | 1,140 | 1,140 | 85,000 | 1,140 |
| 1996-03-21 | 1,160 | 1,160 | 1,140 | 1,160 | 34,000 | 1,160 |
| 1996-03-19 | 1,160 | 1,160 | 1,140 | 1,160 | 32,000 | 1,160 |
| 1996-03-18 | 1,150 | 1,150 | 1,130 | 1,140 | 26,000 | 1,140 |
| 1996-03-15 | 1,190 | 1,190 | 1,130 | 1,150 | 59,000 | 1,150 |
| 1996-03-14 | 1,140 | 1,170 | 1,140 | 1,170 | 32,000 | 1,170 |
| 1996-03-13 | 1,180 | 1,180 | 1,150 | 1,160 | 22,000 | 1,160 |
| 1996-03-12 | 1,140 | 1,190 | 1,140 | 1,180 | 76,000 | 1,180 |
| 1996-03-11 | 1,160 | 1,160 | 1,160 | 1,160 | 18,000 | 1,160 |
| 1996-03-08 | 1,200 | 1,220 | 1,170 | 1,180 | 93,000 | 1,180 |
| 1996-03-07 | 1,210 | 1,220 | 1,200 | 1,200 | 73,000 | 1,200 |
| 1996-03-06 | 1,240 | 1,250 | 1,200 | 1,230 | 445,000 | 1,230 |
| 1996-03-05 | 1,180 | 1,240 | 1,180 | 1,240 | 351,000 | 1,240 |
| 1996-03-04 | 1,160 | 1,170 | 1,160 | 1,170 | 25,000 | 1,170 |
| 1996-03-01 | 1,160 | 1,170 | 1,160 | 1,170 | 47,000 | 1,170 |
| 1996-02-29 | 1,160 | 1,170 | 1,150 | 1,160 | 42,000 | 1,160 |
| 1996-02-28 | 1,160 | 1,170 | 1,160 | 1,170 | 45,000 | 1,170 |
| 1996-02-27 | 1,160 | 1,170 | 1,150 | 1,160 | 70,000 | 1,160 |
| 1996-02-26 | 1,160 | 1,170 | 1,160 | 1,170 | 35,000 | 1,170 |
| 1996-02-23 | 1,140 | 1,170 | 1,140 | 1,150 | 130,000 | 1,150 |
| 1996-02-22 | 1,120 | 1,170 | 1,120 | 1,150 | 70,000 | 1,150 |
| 1996-02-21 | 1,110 | 1,120 | 1,100 | 1,110 | 89,000 | 1,110 |
| 1996-02-20 | 1,100 | 1,140 | 1,080 | 1,100 | 68,000 | 1,100 |
| 1996-02-19 | 1,140 | 1,140 | 1,090 | 1,100 | 93,000 | 1,100 |
| 1996-02-16 | 1,170 | 1,170 | 1,120 | 1,140 | 268,000 | 1,140 |
| 1996-02-15 | 1,140 | 1,170 | 1,140 | 1,160 | 94,000 | 1,160 |
| 1996-02-14 | 1,150 | 1,160 | 1,140 | 1,140 | 63,000 | 1,140 |
| 1996-02-13 | 1,180 | 1,180 | 1,150 | 1,170 | 21,000 | 1,170 |
| 1996-02-09 | 1,190 | 1,190 | 1,150 | 1,180 | 54,000 | 1,180 |
| 1996-02-08 | 1,180 | 1,190 | 1,150 | 1,190 | 105,000 | 1,190 |
| 1996-02-07 | 1,120 | 1,180 | 1,110 | 1,180 | 103,000 | 1,180 |
| 1996-02-06 | 1,120 | 1,120 | 1,100 | 1,110 | 46,000 | 1,110 |
| 1996-02-05 | 1,110 | 1,120 | 1,100 | 1,100 | 53,000 | 1,100 |
| 1996-02-02 | 1,120 | 1,120 | 1,110 | 1,110 | 48,000 | 1,110 |
| 1996-02-01 | 1,130 | 1,150 | 1,120 | 1,120 | 90,000 | 1,120 |
| 1996-01-31 | 1,150 | 1,150 | 1,120 | 1,130 | 142,000 | 1,130 |
| 1996-01-30 | 1,170 | 1,180 | 1,150 | 1,150 | 111,000 | 1,150 |
| 1996-01-29 | 1,190 | 1,190 | 1,160 | 1,170 | 79,000 | 1,170 |
| 1996-01-26 | 1,160 | 1,210 | 1,150 | 1,170 | 276,000 | 1,170 |
| 1996-01-25 | 1,150 | 1,150 | 1,120 | 1,150 | 140,000 | 1,150 |
| 1996-01-24 | 1,180 | 1,180 | 1,150 | 1,150 | 284,000 | 1,150 |
| 1996-01-23 | 1,180 | 1,200 | 1,170 | 1,180 | 1,093,000 | 1,180 |
| 1996-01-22 | 1,180 | 1,180 | 1,150 | 1,160 | 109,000 | 1,160 |
| 1996-01-19 | 1,160 | 1,200 | 1,150 | 1,170 | 384,000 | 1,170 |
| 1996-01-18 | 1,130 | 1,170 | 1,120 | 1,160 | 200,000 | 1,160 |
| 1996-01-17 | 1,160 | 1,190 | 1,130 | 1,150 | 561,000 | 1,150 |
| 1996-01-16 | 1,100 | 1,180 | 1,100 | 1,150 | 591,000 | 1,150 |
| 1996-01-12 | 1,080 | 1,100 | 1,060 | 1,080 | 173,000 | 1,080 |
| 1996-01-11 | 1,020 | 1,060 | 1,020 | 1,060 | 152,000 | 1,060 |
| 1996-01-10 | 1,000 | 1,030 | 1,000 | 1,000 | 109,000 | 1,000 |
| 1996-01-09 | 1,000 | 1,050 | 995 | 995 | 290,000 | 995 |
| 1996-01-08 | 1,000 | 1,000 | 995 | 995 | 47,000 | 995 |
| 1996-01-05 | 977 | 1,000 | 977 | 999 | 38,000 | 999 |
| 1996-01-04 | 990 | 990 | 970 | 987 | 14,000 | 987 |
分割・併合履歴 ： [1987-03-27]1株→1.06株 [1986-09-26]1株→1.25株 [1983-03-28]1株→1.2株
