6494 (株)NFKホールディングス 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 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 2,300 | 2,300 | 2,250 | 2,260 | 3,000 | 22,600 |
| 1996-12-25 | 2,180 | 2,180 | 2,180 | 2,180 | 4,000 | 21,800 |
| 1996-12-24 | 2,410 | 2,420 | 2,300 | 2,300 | 6,000 | 23,000 |
| 1996-12-20 | 2,480 | 2,480 | 2,400 | 2,440 | 5,000 | 24,400 |
| 1996-12-19 | 2,710 | 2,710 | 2,660 | 2,660 | 5,000 | 26,600 |
| 1996-12-17 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 26,500 |
| 1996-12-13 | 2,680 | 2,720 | 2,680 | 2,720 | 4,000 | 27,200 |
| 1996-12-11 | 2,710 | 2,710 | 2,670 | 2,700 | 6,000 | 27,000 |
| 1996-12-10 | 2,680 | 2,750 | 2,680 | 2,750 | 5,000 | 27,500 |
| 1996-12-09 | 2,670 | 2,700 | 2,670 | 2,700 | 2,000 | 27,000 |
| 1996-12-06 | 2,760 | 2,760 | 2,710 | 2,710 | 5,000 | 27,100 |
| 1996-12-05 | 2,830 | 2,830 | 2,770 | 2,770 | 3,000 | 27,700 |
| 1996-12-03 | 2,810 | 2,810 | 2,800 | 2,800 | 2,000 | 28,000 |
| 1996-12-02 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 28,000 |
| 1996-11-29 | 2,860 | 2,860 | 2,800 | 2,800 | 4,000 | 28,000 |
| 1996-11-27 | 2,960 | 2,960 | 2,950 | 2,960 | 5,000 | 29,600 |
| 1996-11-26 | 2,910 | 2,950 | 2,860 | 2,880 | 6,000 | 28,800 |
| 1996-11-25 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 28,500 |
| 1996-11-22 | 2,860 | 2,860 | 2,850 | 2,850 | 4,000 | 28,500 |
| 1996-11-21 | 2,950 | 2,950 | 2,900 | 2,900 | 2,000 | 29,000 |
| 1996-11-20 | 3,000 | 3,000 | 2,950 | 2,950 | 3,000 | 29,500 |
| 1996-11-19 | 2,960 | 2,960 | 2,900 | 2,900 | 2,000 | 29,000 |
| 1996-11-18 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 30,000 |
| 1996-11-15 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 | 30,700 |
| 1996-11-14 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 30,000 |
| 1996-11-13 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 30,900 |
| 1996-11-08 | 3,050 | 3,050 | 3,050 | 3,050 | 4,000 | 30,500 |
| 1996-11-07 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 30,500 |
| 1996-11-06 | 3,100 | 3,100 | 3,050 | 3,050 | 2,000 | 30,500 |
| 1996-11-01 | 3,070 | 3,150 | 2,950 | 2,950 | 9,000 | 29,500 |
| 1996-10-31 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 30,200 |
| 1996-10-30 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 30,200 |
| 1996-10-29 | 3,000 | 3,000 | 2,960 | 2,980 | 8,000 | 29,800 |
| 1996-10-25 | 3,140 | 3,150 | 3,140 | 3,150 | 3,000 | 31,500 |
| 1996-10-24 | 3,000 | 3,100 | 3,000 | 3,100 | 2,000 | 31,000 |
| 1996-10-23 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 30,000 |
| 1996-10-22 | 3,130 | 3,140 | 2,900 | 2,900 | 4,000 | 29,000 |
| 1996-10-21 | 3,130 | 3,140 | 3,130 | 3,140 | 2,000 | 31,400 |
| 1996-10-18 | 3,180 | 3,180 | 3,180 | 3,180 | 1,000 | 31,800 |
| 1996-10-17 | 3,240 | 3,250 | 3,240 | 3,250 | 2,000 | 32,500 |
| 1996-10-15 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 | 33,000 |
| 1996-10-11 | 3,390 | 3,390 | 3,200 | 3,250 | 4,000 | 32,500 |
| 1996-10-07 | 3,450 | 3,450 | 3,440 | 3,440 | 3,000 | 34,400 |
| 1996-10-04 | 3,510 | 3,510 | 3,380 | 3,500 | 9,000 | 35,000 |
| 1996-10-03 | 3,480 | 3,600 | 3,480 | 3,550 | 33,000 | 35,500 |
| 1996-10-02 | 3,320 | 3,320 | 3,250 | 3,300 | 11,000 | 33,000 |
| 1996-10-01 | 3,330 | 3,330 | 3,280 | 3,300 | 11,000 | 33,000 |
| 1996-09-30 | 3,450 | 3,450 | 3,200 | 3,350 | 8,000 | 33,500 |
| 1996-09-27 | 3,190 | 3,510 | 3,190 | 3,500 | 33,000 | 35,000 |
| 1996-09-26 | 2,830 | 3,200 | 2,830 | 3,200 | 39,000 | 32,000 |
| 1996-09-25 | 2,810 | 2,860 | 2,790 | 2,800 | 16,000 | 28,000 |
| 1996-09-24 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 28,100 |
| 1996-09-20 | 2,980 | 3,050 | 2,980 | 2,990 | 7,000 | 29,900 |
| 1996-09-19 | 2,950 | 2,950 | 2,820 | 2,950 | 10,000 | 29,500 |
| 1996-09-18 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 30,000 |
| 1996-09-17 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 | 31,100 |
| 1996-09-12 | 3,000 | 3,100 | 3,000 | 3,100 | 6,000 | 31,000 |
| 1996-09-11 | 2,910 | 2,910 | 2,810 | 2,810 | 4,000 | 28,100 |
| 1996-09-10 | 2,900 | 2,900 | 2,900 | 2,900 | 8,000 | 29,000 |
| 1996-09-09 | 2,900 | 2,950 | 2,800 | 2,950 | 8,000 | 29,500 |
| 1996-09-06 | 2,900 | 2,940 | 2,880 | 2,890 | 8,000 | 28,900 |
| 1996-09-05 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 29,000 |
| 1996-09-04 | 2,950 | 2,950 | 2,900 | 2,900 | 3,000 | 29,000 |
| 1996-09-03 | 3,010 | 3,050 | 2,930 | 2,950 | 4,000 | 29,500 |
| 1996-09-02 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 30,100 |
| 1996-08-30 | 3,050 | 3,110 | 3,000 | 3,110 | 11,000 | 31,100 |
| 1996-08-29 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 30,900 |
| 1996-08-28 | 3,180 | 3,180 | 3,090 | 3,150 | 3,000 | 31,500 |
| 1996-08-27 | 3,280 | 3,280 | 3,180 | 3,180 | 5,000 | 31,800 |
| 1996-08-26 | 3,300 | 3,330 | 3,280 | 3,280 | 8,000 | 32,800 |
| 1996-08-23 | 3,280 | 3,300 | 3,280 | 3,300 | 3,000 | 33,000 |
| 1996-08-22 | 3,610 | 3,610 | 3,330 | 3,330 | 6,000 | 33,300 |
| 1996-08-21 | 3,200 | 3,600 | 3,200 | 3,600 | 27,000 | 36,000 |
| 1996-08-20 | 3,010 | 3,100 | 2,950 | 3,100 | 6,000 | 31,000 |
| 1996-08-19 | 2,740 | 2,750 | 2,740 | 2,750 | 2,000 | 27,500 |
| 1996-08-16 | 2,700 | 2,700 | 2,650 | 2,700 | 9,000 | 27,000 |
| 1996-08-15 | 2,770 | 2,770 | 2,700 | 2,700 | 17,000 | 27,000 |
| 1996-08-14 | 2,780 | 2,780 | 2,760 | 2,770 | 6,000 | 27,700 |
| 1996-08-13 | 2,820 | 2,830 | 2,800 | 2,800 | 13,000 | 28,000 |
| 1996-08-12 | 2,910 | 2,990 | 2,840 | 2,840 | 14,000 | 28,400 |
| 1996-08-09 | 3,010 | 3,010 | 3,000 | 3,000 | 4,000 | 30,000 |
| 1996-08-08 | 3,020 | 3,020 | 3,010 | 3,010 | 6,000 | 30,100 |
| 1996-08-07 | 3,070 | 3,070 | 3,020 | 3,050 | 8,000 | 30,500 |
| 1996-08-06 | 3,050 | 3,100 | 3,050 | 3,070 | 5,000 | 30,700 |
| 1996-08-05 | 3,160 | 3,160 | 3,100 | 3,100 | 11,000 | 31,000 |
| 1996-08-02 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 31,500 |
| 1996-08-01 | 3,170 | 3,200 | 3,130 | 3,130 | 12,000 | 31,300 |
| 1996-07-31 | 3,190 | 3,200 | 3,190 | 3,200 | 4,000 | 32,000 |
| 1996-07-30 | 3,190 | 3,200 | 3,160 | 3,200 | 8,000 | 32,000 |
| 1996-07-29 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 | 32,700 |
| 1996-07-26 | 3,160 | 3,270 | 3,160 | 3,270 | 28,000 | 32,700 |
| 1996-07-24 | 3,270 | 3,270 | 3,270 | 3,270 | 11,000 | 32,700 |
| 1996-07-23 | 3,210 | 3,300 | 3,210 | 3,270 | 5,000 | 32,700 |
| 1996-07-22 | 3,150 | 3,230 | 3,150 | 3,210 | 7,000 | 32,100 |
| 1996-07-19 | 3,160 | 3,180 | 3,160 | 3,170 | 3,000 | 31,700 |
| 1996-07-17 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 | 31,900 |
| 1996-07-16 | 3,200 | 3,200 | 3,150 | 3,150 | 2,000 | 31,500 |
| 1996-07-15 | 3,250 | 3,250 | 3,240 | 3,240 | 3,000 | 32,400 |
| 1996-07-12 | 3,240 | 3,240 | 3,180 | 3,230 | 8,000 | 32,300 |
| 1996-07-11 | 3,250 | 3,250 | 3,210 | 3,230 | 11,000 | 32,300 |
| 1996-07-10 | 3,320 | 3,320 | 3,300 | 3,300 | 10,000 | 33,000 |
| 1996-07-09 | 3,400 | 3,400 | 3,320 | 3,320 | 5,000 | 33,200 |
| 1996-07-08 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 34,000 |
| 1996-07-05 | 3,430 | 3,430 | 3,400 | 3,400 | 8,000 | 34,000 |
| 1996-07-04 | 3,430 | 3,430 | 3,430 | 3,430 | 2,000 | 34,300 |
| 1996-07-03 | 3,420 | 3,420 | 3,420 | 3,420 | 2,000 | 34,200 |
| 1996-07-02 | 3,550 | 3,690 | 3,550 | 3,600 | 3,000 | 36,000 |
| 1996-07-01 | 3,500 | 3,550 | 3,500 | 3,550 | 3,000 | 35,500 |
| 1996-06-28 | 3,450 | 3,450 | 3,420 | 3,420 | 2,000 | 34,200 |
| 1996-06-27 | 3,460 | 3,460 | 3,460 | 3,460 | 1,000 | 34,600 |
| 1996-06-26 | 3,500 | 3,550 | 3,450 | 3,450 | 4,000 | 34,500 |
| 1996-06-25 | 3,510 | 3,510 | 3,440 | 3,450 | 7,000 | 34,500 |
| 1996-06-24 | 3,660 | 3,660 | 3,510 | 3,510 | 11,000 | 35,100 |
| 1996-06-21 | 3,550 | 3,650 | 3,550 | 3,650 | 3,000 | 36,500 |
| 1996-06-20 | 3,530 | 3,530 | 3,530 | 3,530 | 4,000 | 35,300 |
| 1996-06-19 | 3,580 | 3,590 | 3,500 | 3,510 | 11,000 | 35,100 |
| 1996-06-18 | 3,650 | 3,650 | 3,580 | 3,580 | 2,000 | 35,800 |
| 1996-06-14 | 3,780 | 3,790 | 3,780 | 3,790 | 2,000 | 37,900 |
| 1996-06-13 | 3,710 | 3,710 | 3,700 | 3,700 | 3,000 | 37,000 |
| 1996-06-12 | 3,760 | 3,760 | 3,750 | 3,760 | 6,000 | 37,600 |
| 1996-06-11 | 3,780 | 3,790 | 3,780 | 3,780 | 5,000 | 37,800 |
| 1996-06-10 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 38,000 |
| 1996-06-07 | 3,610 | 3,800 | 3,600 | 3,600 | 14,000 | 36,000 |
| 1996-06-06 | 3,730 | 3,730 | 3,610 | 3,700 | 9,000 | 37,000 |
| 1996-06-05 | 3,810 | 3,890 | 3,800 | 3,800 | 4,000 | 38,000 |
| 1996-06-04 | 3,900 | 3,900 | 3,810 | 3,810 | 10,000 | 38,100 |
| 1996-05-31 | 3,990 | 3,990 | 3,800 | 3,800 | 5,000 | 38,000 |
| 1996-05-30 | 4,140 | 4,140 | 3,950 | 3,950 | 10,000 | 39,500 |
| 1996-05-29 | 4,000 | 4,140 | 4,000 | 4,140 | 54,000 | 41,400 |
| 1996-05-28 | 3,950 | 3,990 | 3,950 | 3,980 | 4,000 | 39,800 |
| 1996-05-27 | 3,990 | 3,990 | 3,850 | 3,850 | 4,000 | 38,500 |
| 1996-05-24 | 3,950 | 4,000 | 3,900 | 4,000 | 11,000 | 40,000 |
| 1996-05-23 | 4,010 | 4,010 | 3,900 | 3,900 | 8,000 | 39,000 |
| 1996-05-22 | 3,880 | 4,050 | 3,830 | 4,050 | 20,000 | 40,500 |
| 1996-05-21 | 4,000 | 4,000 | 3,900 | 3,980 | 9,000 | 39,800 |
| 1996-05-20 | 4,140 | 4,140 | 4,000 | 4,000 | 8,000 | 40,000 |
| 1996-05-17 | 4,140 | 4,250 | 3,900 | 4,150 | 46,000 | 41,500 |
| 1996-05-16 | 3,700 | 4,150 | 3,700 | 4,150 | 78,000 | 41,500 |
| 1996-05-15 | 3,650 | 3,670 | 3,640 | 3,650 | 11,000 | 36,500 |
| 1996-05-14 | 3,690 | 3,700 | 3,600 | 3,600 | 5,000 | 36,000 |
| 1996-05-13 | 3,650 | 3,700 | 3,600 | 3,670 | 7,000 | 36,700 |
| 1996-05-10 | 3,610 | 3,730 | 3,610 | 3,700 | 31,000 | 37,000 |
| 1996-05-09 | 3,660 | 3,660 | 3,450 | 3,500 | 9,000 | 35,000 |
| 1996-05-08 | 3,790 | 3,790 | 3,550 | 3,660 | 31,000 | 36,600 |
| 1996-05-07 | 3,560 | 3,890 | 3,560 | 3,890 | 75,000 | 38,900 |
| 1996-05-01 | 3,000 | 3,050 | 3,000 | 3,010 | 7,000 | 30,100 |
| 1996-04-30 | 3,100 | 3,100 | 3,050 | 3,050 | 4,000 | 30,500 |
| 1996-04-26 | 3,100 | 3,150 | 3,100 | 3,150 | 8,000 | 31,500 |
| 1996-04-25 | 3,080 | 3,100 | 3,060 | 3,100 | 5,000 | 31,000 |
| 1996-04-24 | 3,150 | 3,150 | 3,080 | 3,100 | 4,000 | 31,000 |
| 1996-04-23 | 3,140 | 3,140 | 3,060 | 3,060 | 6,000 | 30,600 |
| 1996-04-22 | 3,170 | 3,170 | 3,150 | 3,150 | 4,000 | 31,500 |
| 1996-04-19 | 3,330 | 3,330 | 3,200 | 3,200 | 4,000 | 32,000 |
| 1996-04-18 | 3,280 | 3,300 | 3,280 | 3,280 | 7,000 | 32,800 |
| 1996-04-17 | 3,190 | 3,190 | 3,150 | 3,180 | 9,000 | 31,800 |
| 1996-04-16 | 3,190 | 3,190 | 3,160 | 3,160 | 3,000 | 31,600 |
| 1996-04-15 | 3,160 | 3,250 | 3,160 | 3,250 | 3,000 | 32,500 |
| 1996-04-12 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 31,600 |
| 1996-04-11 | 3,250 | 3,300 | 3,200 | 3,200 | 6,000 | 32,000 |
| 1996-04-10 | 3,260 | 3,260 | 3,150 | 3,150 | 8,000 | 31,500 |
| 1996-04-09 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 | 33,100 |
| 1996-04-08 | 3,400 | 3,400 | 3,300 | 3,300 | 11,000 | 33,000 |
| 1996-04-05 | 3,250 | 3,400 | 3,250 | 3,300 | 13,000 | 33,000 |
| 1996-04-04 | 3,250 | 3,300 | 3,250 | 3,250 | 6,000 | 32,500 |
| 1996-04-03 | 3,260 | 3,350 | 3,260 | 3,350 | 3,000 | 33,500 |
| 1996-04-02 | 3,350 | 3,350 | 3,220 | 3,220 | 5,000 | 32,200 |
| 1996-03-29 | 3,500 | 3,500 | 3,400 | 3,400 | 11,000 | 34,000 |
| 1996-03-28 | 3,310 | 3,500 | 3,310 | 3,450 | 22,000 | 34,500 |
| 1996-03-27 | 3,200 | 3,340 | 3,200 | 3,340 | 6,000 | 33,400 |
| 1996-03-26 | 3,070 | 3,070 | 3,060 | 3,060 | 5,000 | 30,600 |
| 1996-03-25 | 3,140 | 3,150 | 3,060 | 3,060 | 9,000 | 30,600 |
| 1996-03-22 | 3,100 | 3,150 | 3,100 | 3,100 | 18,000 | 31,000 |
| 1996-03-21 | 3,090 | 3,100 | 3,050 | 3,100 | 8,000 | 31,000 |
| 1996-03-19 | 3,190 | 3,190 | 3,050 | 3,100 | 20,000 | 31,000 |
| 1996-03-18 | 3,200 | 3,250 | 3,170 | 3,180 | 8,000 | 31,800 |
| 1996-03-15 | 3,200 | 3,200 | 3,170 | 3,170 | 6,000 | 31,700 |
| 1996-03-14 | 3,250 | 3,350 | 3,160 | 3,160 | 12,000 | 31,600 |
| 1996-03-13 | 3,410 | 3,410 | 3,260 | 3,260 | 4,000 | 32,600 |
| 1996-03-12 | 3,310 | 3,350 | 3,310 | 3,350 | 4,000 | 33,500 |
| 1996-03-11 | 3,400 | 3,400 | 3,250 | 3,250 | 14,000 | 32,500 |
| 1996-03-08 | 3,550 | 3,550 | 3,450 | 3,450 | 6,000 | 34,500 |
| 1996-03-07 | 3,510 | 3,520 | 3,500 | 3,500 | 8,000 | 35,000 |
| 1996-03-06 | 3,600 | 3,700 | 3,500 | 3,500 | 6,000 | 35,000 |
| 1996-03-05 | 3,560 | 3,640 | 3,560 | 3,560 | 5,000 | 35,600 |
| 1996-03-04 | 3,650 | 3,650 | 3,640 | 3,640 | 10,000 | 36,400 |
| 1996-03-01 | 3,550 | 3,550 | 3,440 | 3,440 | 6,000 | 34,400 |
| 1996-02-29 | 3,460 | 3,610 | 3,460 | 3,610 | 4,000 | 36,100 |
| 1996-02-28 | 3,690 | 3,690 | 3,610 | 3,610 | 3,000 | 36,100 |
| 1996-02-27 | 3,850 | 3,850 | 3,690 | 3,690 | 4,000 | 36,900 |
| 1996-02-26 | 3,440 | 3,900 | 3,440 | 3,850 | 16,000 | 38,500 |
| 1996-02-23 | 3,500 | 3,550 | 3,420 | 3,420 | 7,000 | 34,200 |
| 1996-02-22 | 3,610 | 3,610 | 3,550 | 3,550 | 5,000 | 35,500 |
| 1996-02-21 | 3,600 | 3,600 | 3,550 | 3,600 | 6,000 | 36,000 |
| 1996-02-20 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 36,000 |
| 1996-02-19 | 3,700 | 3,700 | 3,650 | 3,650 | 2,000 | 36,500 |
| 1996-02-15 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 37,000 |
| 1996-02-14 | 3,740 | 3,740 | 3,740 | 3,740 | 2,000 | 37,400 |
| 1996-02-13 | 3,750 | 3,760 | 3,750 | 3,750 | 7,000 | 37,500 |
| 1996-02-09 | 3,750 | 3,850 | 3,750 | 3,750 | 4,000 | 37,500 |
| 1996-02-08 | 3,800 | 3,800 | 3,750 | 3,750 | 4,000 | 37,500 |
| 1996-02-07 | 3,850 | 3,900 | 3,850 | 3,900 | 2,000 | 39,000 |
| 1996-02-06 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 37,500 |
| 1996-02-05 | 4,000 | 4,000 | 3,850 | 3,850 | 7,000 | 38,500 |
| 1996-02-02 | 4,200 | 4,200 | 4,000 | 4,000 | 3,000 | 40,000 |
| 1996-02-01 | 4,300 | 4,300 | 4,050 | 4,100 | 23,000 | 41,000 |
| 1996-01-31 | 3,640 | 4,150 | 3,640 | 4,150 | 12,000 | 41,500 |
| 1996-01-30 | 3,530 | 3,650 | 3,520 | 3,650 | 9,000 | 36,500 |
| 1996-01-29 | 3,650 | 3,650 | 3,520 | 3,520 | 5,000 | 35,200 |
| 1996-01-26 | 3,750 | 3,850 | 3,660 | 3,660 | 9,000 | 36,600 |
| 1996-01-25 | 3,800 | 3,900 | 3,710 | 3,710 | 8,000 | 37,100 |
| 1996-01-24 | 3,960 | 3,960 | 3,880 | 3,880 | 6,000 | 38,800 |
| 1996-01-23 | 3,970 | 4,010 | 3,970 | 3,970 | 6,000 | 39,700 |
| 1996-01-22 | 4,000 | 4,000 | 3,900 | 3,920 | 10,000 | 39,200 |
| 1996-01-19 | 3,900 | 3,960 | 3,850 | 3,960 | 10,000 | 39,600 |
| 1996-01-18 | 3,910 | 3,950 | 3,850 | 3,850 | 10,000 | 38,500 |
| 1996-01-17 | 4,010 | 4,010 | 3,950 | 3,950 | 11,000 | 39,500 |
| 1996-01-16 | 4,190 | 4,190 | 3,960 | 3,960 | 2,000 | 39,600 |
| 1996-01-12 | 4,050 | 4,050 | 3,900 | 3,930 | 9,000 | 39,300 |
| 1996-01-11 | 4,210 | 4,210 | 4,050 | 4,050 | 4,000 | 40,500 |
| 1996-01-10 | 4,250 | 4,250 | 4,220 | 4,220 | 3,000 | 42,200 |
| 1996-01-09 | 4,250 | 4,260 | 4,210 | 4,250 | 9,000 | 42,500 |
| 1996-01-08 | 4,400 | 4,400 | 4,310 | 4,350 | 4,000 | 43,500 |
| 1996-01-05 | 4,450 | 4,450 | 4,300 | 4,310 | 12,000 | 43,100 |
分割・併合履歴 ： [2005-08-02]1株→0.1株
