6706 電気興業(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 | 870 | 870 | 861 | 870 | 24,000 | 4,350 |
| 1996-12-27 | 858 | 872 | 858 | 861 | 32,000 | 4,305 |
| 1996-12-26 | 861 | 862 | 840 | 858 | 67,000 | 4,290 |
| 1996-12-25 | 835 | 853 | 835 | 853 | 57,000 | 4,265 |
| 1996-12-24 | 850 | 853 | 844 | 853 | 72,000 | 4,265 |
| 1996-12-20 | 885 | 885 | 840 | 840 | 95,000 | 4,200 |
| 1996-12-19 | 911 | 911 | 880 | 880 | 61,000 | 4,400 |
| 1996-12-18 | 895 | 916 | 895 | 915 | 26,000 | 4,575 |
| 1996-12-17 | 887 | 904 | 887 | 902 | 61,000 | 4,510 |
| 1996-12-16 | 891 | 903 | 891 | 895 | 15,000 | 4,475 |
| 1996-12-13 | 885 | 889 | 880 | 883 | 89,000 | 4,415 |
| 1996-12-12 | 891 | 908 | 890 | 900 | 71,000 | 4,500 |
| 1996-12-11 | 891 | 899 | 880 | 891 | 122,000 | 4,455 |
| 1996-12-10 | 872 | 895 | 868 | 895 | 177,000 | 4,475 |
| 1996-12-09 | 865 | 873 | 856 | 862 | 215,000 | 4,310 |
| 1996-12-06 | 890 | 895 | 855 | 855 | 206,000 | 4,275 |
| 1996-12-05 | 878 | 880 | 870 | 880 | 138,000 | 4,400 |
| 1996-12-04 | 891 | 891 | 870 | 880 | 223,000 | 4,400 |
| 1996-12-03 | 921 | 924 | 910 | 910 | 105,000 | 4,550 |
| 1996-12-02 | 933 | 933 | 920 | 920 | 151,000 | 4,600 |
| 1996-11-29 | 925 | 935 | 922 | 933 | 196,000 | 4,665 |
| 1996-11-28 | 940 | 941 | 920 | 920 | 148,000 | 4,600 |
| 1996-11-27 | 951 | 953 | 931 | 940 | 121,000 | 4,700 |
| 1996-11-26 | 963 | 968 | 954 | 955 | 186,000 | 4,775 |
| 1996-11-25 | 965 | 965 | 958 | 963 | 155,000 | 4,815 |
| 1996-11-22 | 955 | 957 | 952 | 957 | 358,000 | 4,785 |
| 1996-11-21 | 1,000 | 1,010 | 990 | 990 | 215,000 | 4,950 |
| 1996-11-20 | 1,010 | 1,020 | 1,000 | 1,020 | 73,000 | 5,100 |
| 1996-11-19 | 1,010 | 1,010 | 1,000 | 1,010 | 90,000 | 5,050 |
| 1996-11-18 | 1,040 | 1,040 | 1,010 | 1,010 | 31,000 | 5,050 |
| 1996-11-15 | 1,050 | 1,050 | 1,030 | 1,030 | 46,000 | 5,150 |
| 1996-11-14 | 1,060 | 1,060 | 1,040 | 1,060 | 71,000 | 5,300 |
| 1996-11-13 | 1,040 | 1,050 | 1,040 | 1,050 | 65,000 | 5,250 |
| 1996-11-12 | 1,040 | 1,060 | 1,040 | 1,060 | 70,000 | 5,300 |
| 1996-11-11 | 1,040 | 1,040 | 1,030 | 1,040 | 139,000 | 5,200 |
| 1996-11-08 | 1,020 | 1,040 | 1,020 | 1,040 | 78,000 | 5,200 |
| 1996-11-07 | 1,030 | 1,030 | 1,020 | 1,020 | 100,000 | 5,100 |
| 1996-11-06 | 1,010 | 1,020 | 1,010 | 1,020 | 51,000 | 5,100 |
| 1996-11-05 | 1,020 | 1,020 | 1,000 | 1,000 | 44,000 | 5,000 |
| 1996-11-01 | 1,010 | 1,010 | 1,000 | 1,010 | 101,000 | 5,050 |
| 1996-10-31 | 1,010 | 1,010 | 999 | 1,010 | 167,000 | 5,050 |
| 1996-10-30 | 1,040 | 1,040 | 1,000 | 1,010 | 203,000 | 5,050 |
| 1996-10-29 | 1,040 | 1,050 | 1,040 | 1,050 | 37,000 | 5,250 |
| 1996-10-28 | 1,030 | 1,050 | 1,030 | 1,050 | 34,000 | 5,250 |
| 1996-10-25 | 1,040 | 1,040 | 1,020 | 1,030 | 251,000 | 5,150 |
| 1996-10-24 | 1,050 | 1,050 | 1,040 | 1,050 | 254,000 | 5,250 |
| 1996-10-23 | 1,080 | 1,080 | 1,040 | 1,060 | 292,000 | 5,300 |
| 1996-10-22 | 1,080 | 1,080 | 1,070 | 1,080 | 267,000 | 5,400 |
| 1996-10-21 | 1,120 | 1,120 | 1,090 | 1,100 | 185,000 | 5,500 |
| 1996-10-18 | 1,110 | 1,120 | 1,100 | 1,120 | 417,000 | 5,600 |
| 1996-10-17 | 1,090 | 1,100 | 1,080 | 1,100 | 303,000 | 5,500 |
| 1996-10-16 | 1,110 | 1,110 | 1,080 | 1,080 | 141,000 | 5,400 |
| 1996-10-15 | 1,080 | 1,100 | 1,080 | 1,100 | 152,000 | 5,500 |
| 1996-10-14 | 1,090 | 1,090 | 1,080 | 1,080 | 66,000 | 5,400 |
| 1996-10-11 | 1,100 | 1,100 | 1,080 | 1,090 | 101,000 | 5,450 |
| 1996-10-09 | 1,100 | 1,110 | 1,090 | 1,100 | 133,000 | 5,500 |
| 1996-10-08 | 1,110 | 1,130 | 1,100 | 1,110 | 165,000 | 5,550 |
| 1996-10-07 | 1,130 | 1,130 | 1,110 | 1,120 | 90,000 | 5,600 |
| 1996-10-04 | 1,100 | 1,150 | 1,100 | 1,130 | 1,251,000 | 5,650 |
| 1996-10-03 | 1,080 | 1,100 | 1,080 | 1,100 | 409,000 | 5,500 |
| 1996-10-02 | 1,090 | 1,090 | 1,070 | 1,080 | 107,000 | 5,400 |
| 1996-10-01 | 1,090 | 1,100 | 1,070 | 1,100 | 110,000 | 5,500 |
| 1996-09-30 | 1,080 | 1,100 | 1,080 | 1,090 | 36,000 | 5,450 |
| 1996-09-27 | 1,100 | 1,100 | 1,090 | 1,100 | 216,000 | 5,500 |
| 1996-09-26 | 1,110 | 1,120 | 1,100 | 1,100 | 79,000 | 5,500 |
| 1996-09-25 | 1,090 | 1,110 | 1,090 | 1,100 | 34,000 | 5,500 |
| 1996-09-24 | 1,120 | 1,120 | 1,110 | 1,110 | 157,000 | 5,550 |
| 1996-09-20 | 1,140 | 1,140 | 1,110 | 1,120 | 42,000 | 5,600 |
| 1996-09-19 | 1,120 | 1,140 | 1,120 | 1,140 | 111,000 | 5,700 |
| 1996-09-18 | 1,130 | 1,140 | 1,110 | 1,140 | 130,000 | 5,700 |
| 1996-09-17 | 1,140 | 1,150 | 1,130 | 1,150 | 504,000 | 5,750 |
| 1996-09-13 | 1,120 | 1,140 | 1,120 | 1,130 | 220,000 | 5,650 |
| 1996-09-12 | 1,130 | 1,140 | 1,110 | 1,130 | 159,000 | 5,650 |
| 1996-09-11 | 1,140 | 1,150 | 1,130 | 1,140 | 304,000 | 5,700 |
| 1996-09-10 | 1,120 | 1,140 | 1,120 | 1,130 | 232,000 | 5,650 |
| 1996-09-09 | 1,110 | 1,120 | 1,110 | 1,120 | 126,000 | 5,600 |
| 1996-09-06 | 1,120 | 1,120 | 1,110 | 1,120 | 168,000 | 5,600 |
| 1996-09-05 | 1,120 | 1,130 | 1,110 | 1,120 | 246,000 | 5,600 |
| 1996-09-04 | 1,070 | 1,120 | 1,060 | 1,120 | 213,000 | 5,600 |
| 1996-09-03 | 1,060 | 1,090 | 1,050 | 1,070 | 122,000 | 5,350 |
| 1996-09-02 | 1,070 | 1,070 | 1,060 | 1,060 | 32,000 | 5,300 |
| 1996-08-30 | 1,060 | 1,070 | 1,060 | 1,070 | 83,000 | 5,350 |
| 1996-08-29 | 1,080 | 1,090 | 1,060 | 1,060 | 124,000 | 5,300 |
| 1996-08-28 | 1,090 | 1,100 | 1,080 | 1,080 | 129,000 | 5,400 |
| 1996-08-27 | 1,100 | 1,100 | 1,090 | 1,100 | 58,000 | 5,500 |
| 1996-08-26 | 1,130 | 1,130 | 1,100 | 1,120 | 45,000 | 5,600 |
| 1996-08-23 | 1,120 | 1,130 | 1,120 | 1,120 | 107,000 | 5,600 |
| 1996-08-22 | 1,120 | 1,130 | 1,110 | 1,120 | 111,000 | 5,600 |
| 1996-08-21 | 1,120 | 1,130 | 1,110 | 1,120 | 132,000 | 5,600 |
| 1996-08-20 | 1,130 | 1,140 | 1,110 | 1,110 | 368,000 | 5,550 |
| 1996-08-19 | 1,150 | 1,150 | 1,130 | 1,140 | 98,000 | 5,700 |
| 1996-08-16 | 1,140 | 1,160 | 1,130 | 1,150 | 422,000 | 5,750 |
| 1996-08-15 | 1,120 | 1,150 | 1,110 | 1,140 | 780,000 | 5,700 |
| 1996-08-14 | 1,070 | 1,130 | 1,070 | 1,130 | 237,000 | 5,650 |
| 1996-08-13 | 1,060 | 1,090 | 1,050 | 1,090 | 107,000 | 5,450 |
| 1996-08-12 | 1,050 | 1,050 | 1,030 | 1,050 | 98,000 | 5,250 |
| 1996-08-09 | 1,030 | 1,040 | 1,020 | 1,030 | 111,000 | 5,150 |
| 1996-08-08 | 1,030 | 1,030 | 1,020 | 1,030 | 20,000 | 5,150 |
| 1996-08-07 | 1,030 | 1,050 | 1,020 | 1,020 | 77,000 | 5,100 |
| 1996-08-06 | 1,040 | 1,040 | 1,010 | 1,040 | 76,000 | 5,200 |
| 1996-08-05 | 1,040 | 1,050 | 1,040 | 1,040 | 8,000 | 5,200 |
| 1996-08-02 | 1,040 | 1,050 | 1,030 | 1,050 | 34,000 | 5,250 |
| 1996-08-01 | 1,020 | 1,040 | 1,010 | 1,040 | 144,000 | 5,200 |
| 1996-07-31 | 1,020 | 1,040 | 1,020 | 1,020 | 66,000 | 5,100 |
| 1996-07-30 | 1,040 | 1,040 | 1,020 | 1,030 | 69,000 | 5,150 |
| 1996-07-29 | 1,040 | 1,050 | 1,030 | 1,040 | 113,000 | 5,200 |
| 1996-07-26 | 1,030 | 1,050 | 1,020 | 1,040 | 58,000 | 5,200 |
| 1996-07-25 | 1,020 | 1,050 | 1,000 | 1,040 | 124,000 | 5,200 |
| 1996-07-24 | 1,030 | 1,030 | 993 | 993 | 206,000 | 4,965 |
| 1996-07-23 | 1,020 | 1,030 | 1,000 | 1,030 | 107,000 | 5,150 |
| 1996-07-22 | 1,040 | 1,040 | 1,000 | 1,000 | 72,000 | 5,000 |
| 1996-07-19 | 1,060 | 1,060 | 1,050 | 1,050 | 79,000 | 5,250 |
| 1996-07-18 | 1,040 | 1,050 | 1,030 | 1,040 | 89,000 | 5,200 |
| 1996-07-17 | 1,060 | 1,070 | 1,020 | 1,020 | 103,000 | 5,100 |
| 1996-07-16 | 1,050 | 1,060 | 1,050 | 1,050 | 36,000 | 5,250 |
| 1996-07-15 | 1,080 | 1,090 | 1,070 | 1,070 | 28,000 | 5,350 |
| 1996-07-12 | 1,080 | 1,100 | 1,080 | 1,100 | 85,000 | 5,500 |
| 1996-07-11 | 1,090 | 1,090 | 1,090 | 1,090 | 72,000 | 5,450 |
| 1996-07-10 | 1,090 | 1,100 | 1,090 | 1,090 | 51,000 | 5,450 |
| 1996-07-09 | 1,090 | 1,100 | 1,090 | 1,090 | 49,000 | 5,450 |
| 1996-07-08 | 1,090 | 1,100 | 1,070 | 1,070 | 156,000 | 5,350 |
| 1996-07-05 | 1,100 | 1,100 | 1,090 | 1,090 | 38,000 | 5,450 |
| 1996-07-04 | 1,120 | 1,120 | 1,090 | 1,110 | 92,000 | 5,550 |
| 1996-07-03 | 1,100 | 1,100 | 1,090 | 1,100 | 57,000 | 5,500 |
| 1996-07-02 | 1,110 | 1,120 | 1,090 | 1,090 | 74,000 | 5,450 |
| 1996-07-01 | 1,110 | 1,110 | 1,100 | 1,100 | 34,000 | 5,500 |
| 1996-06-28 | 1,120 | 1,140 | 1,110 | 1,130 | 75,000 | 5,650 |
| 1996-06-27 | 1,120 | 1,130 | 1,110 | 1,120 | 54,000 | 5,600 |
| 1996-06-26 | 1,120 | 1,140 | 1,100 | 1,120 | 131,000 | 5,600 |
| 1996-06-25 | 1,140 | 1,150 | 1,130 | 1,130 | 196,000 | 5,650 |
| 1996-06-24 | 1,140 | 1,150 | 1,140 | 1,140 | 133,000 | 5,700 |
| 1996-06-21 | 1,130 | 1,150 | 1,120 | 1,140 | 234,000 | 5,700 |
| 1996-06-20 | 1,140 | 1,140 | 1,110 | 1,120 | 132,000 | 5,600 |
| 1996-06-19 | 1,140 | 1,150 | 1,130 | 1,140 | 140,000 | 5,700 |
| 1996-06-18 | 1,150 | 1,160 | 1,130 | 1,140 | 277,000 | 5,700 |
| 1996-06-17 | 1,150 | 1,170 | 1,140 | 1,150 | 296,000 | 5,750 |
| 1996-06-14 | 1,140 | 1,150 | 1,140 | 1,150 | 214,000 | 5,750 |
| 1996-06-13 | 1,140 | 1,150 | 1,130 | 1,150 | 296,000 | 5,750 |
| 1996-06-12 | 1,100 | 1,150 | 1,100 | 1,150 | 544,000 | 5,750 |
| 1996-06-11 | 1,100 | 1,120 | 1,100 | 1,110 | 159,000 | 5,550 |
| 1996-06-10 | 1,120 | 1,120 | 1,110 | 1,110 | 147,000 | 5,550 |
| 1996-06-07 | 1,110 | 1,130 | 1,090 | 1,120 | 652,000 | 5,600 |
| 1996-06-06 | 1,090 | 1,110 | 1,090 | 1,100 | 320,000 | 5,500 |
| 1996-06-05 | 1,110 | 1,120 | 1,080 | 1,080 | 319,000 | 5,400 |
| 1996-06-04 | 1,080 | 1,120 | 1,080 | 1,100 | 411,000 | 5,500 |
| 1996-06-03 | 1,090 | 1,090 | 1,070 | 1,070 | 293,000 | 5,350 |
| 1996-05-31 | 1,060 | 1,080 | 1,060 | 1,060 | 127,000 | 5,300 |
| 1996-05-30 | 1,040 | 1,060 | 1,040 | 1,040 | 115,000 | 5,200 |
| 1996-05-29 | 1,050 | 1,070 | 1,030 | 1,070 | 111,000 | 5,350 |
| 1996-05-28 | 1,020 | 1,040 | 1,020 | 1,030 | 51,000 | 5,150 |
| 1996-05-27 | 1,020 | 1,030 | 1,010 | 1,020 | 53,000 | 5,100 |
| 1996-05-24 | 1,010 | 1,040 | 1,010 | 1,020 | 104,000 | 5,100 |
| 1996-05-23 | 1,060 | 1,060 | 1,010 | 1,030 | 139,000 | 5,150 |
| 1996-05-22 | 1,060 | 1,070 | 1,040 | 1,040 | 79,000 | 5,200 |
| 1996-05-21 | 1,060 | 1,070 | 1,060 | 1,060 | 80,000 | 5,300 |
| 1996-05-20 | 1,060 | 1,070 | 1,050 | 1,070 | 29,000 | 5,350 |
| 1996-05-17 | 1,090 | 1,090 | 1,060 | 1,080 | 63,000 | 5,400 |
| 1996-05-16 | 1,110 | 1,110 | 1,080 | 1,090 | 190,000 | 5,450 |
| 1996-05-15 | 1,060 | 1,110 | 1,050 | 1,110 | 257,000 | 5,550 |
| 1996-05-14 | 1,040 | 1,060 | 1,030 | 1,060 | 158,000 | 5,300 |
| 1996-05-13 | 1,090 | 1,090 | 1,050 | 1,050 | 96,000 | 5,250 |
| 1996-05-10 | 1,080 | 1,080 | 1,060 | 1,070 | 135,000 | 5,350 |
| 1996-05-09 | 1,120 | 1,120 | 1,070 | 1,080 | 170,000 | 5,400 |
| 1996-05-08 | 1,080 | 1,120 | 1,070 | 1,110 | 256,000 | 5,550 |
| 1996-05-07 | 1,100 | 1,110 | 1,070 | 1,080 | 197,000 | 5,400 |
| 1996-05-02 | 1,130 | 1,130 | 1,090 | 1,100 | 195,000 | 5,500 |
| 1996-05-01 | 1,150 | 1,160 | 1,130 | 1,130 | 426,000 | 5,650 |
| 1996-04-30 | 1,140 | 1,150 | 1,130 | 1,140 | 392,000 | 5,700 |
| 1996-04-26 | 1,170 | 1,170 | 1,150 | 1,150 | 586,000 | 5,750 |
| 1996-04-25 | 1,180 | 1,190 | 1,150 | 1,160 | 1,771,000 | 5,800 |
| 1996-04-24 | 1,110 | 1,170 | 1,110 | 1,160 | 2,014,000 | 5,800 |
| 1996-04-23 | 1,130 | 1,130 | 1,090 | 1,090 | 577,000 | 5,450 |
| 1996-04-22 | 1,100 | 1,140 | 1,090 | 1,130 | 2,060,000 | 5,650 |
| 1996-04-19 | 1,100 | 1,100 | 1,070 | 1,090 | 870,000 | 5,450 |
| 1996-04-18 | 1,110 | 1,130 | 1,080 | 1,100 | 4,328,000 | 5,500 |
| 1996-04-17 | 1,050 | 1,100 | 1,040 | 1,100 | 4,728,000 | 5,500 |
| 1996-04-16 | 981 | 998 | 980 | 994 | 869,000 | 4,970 |
| 1996-04-15 | 970 | 980 | 962 | 963 | 315,000 | 4,815 |
| 1996-04-12 | 951 | 960 | 941 | 960 | 161,000 | 4,800 |
| 1996-04-11 | 957 | 957 | 945 | 950 | 111,000 | 4,750 |
| 1996-04-10 | 957 | 965 | 955 | 960 | 168,000 | 4,800 |
| 1996-04-09 | 939 | 960 | 939 | 957 | 165,000 | 4,785 |
| 1996-04-08 | 950 | 950 | 945 | 945 | 76,000 | 4,725 |
| 1996-04-05 | 940 | 950 | 938 | 950 | 54,000 | 4,750 |
| 1996-04-04 | 920 | 940 | 920 | 940 | 31,000 | 4,700 |
| 1996-04-03 | 938 | 940 | 930 | 930 | 97,000 | 4,650 |
| 1996-04-02 | 940 | 940 | 929 | 938 | 43,000 | 4,690 |
| 1996-04-01 | 933 | 940 | 920 | 940 | 112,000 | 4,700 |
| 1996-03-29 | 906 | 924 | 901 | 923 | 81,000 | 4,615 |
| 1996-03-28 | 894 | 900 | 894 | 894 | 117,000 | 4,470 |
| 1996-03-27 | 907 | 907 | 890 | 894 | 31,000 | 4,470 |
| 1996-03-26 | 914 | 915 | 902 | 908 | 71,000 | 4,540 |
| 1996-03-25 | 910 | 919 | 902 | 908 | 58,000 | 4,540 |
| 1996-03-22 | 905 | 905 | 900 | 902 | 42,000 | 4,510 |
| 1996-03-21 | 895 | 905 | 892 | 905 | 77,000 | 4,525 |
| 1996-03-19 | 895 | 900 | 895 | 895 | 56,000 | 4,475 |
| 1996-03-18 | 895 | 896 | 889 | 892 | 86,000 | 4,460 |
| 1996-03-15 | 874 | 900 | 874 | 895 | 71,000 | 4,475 |
| 1996-03-14 | 880 | 885 | 873 | 873 | 69,000 | 4,365 |
| 1996-03-13 | 885 | 885 | 880 | 883 | 111,000 | 4,415 |
| 1996-03-12 | 883 | 890 | 883 | 883 | 55,000 | 4,415 |
| 1996-03-11 | 881 | 890 | 880 | 882 | 88,000 | 4,410 |
| 1996-03-08 | 885 | 900 | 885 | 900 | 161,000 | 4,500 |
| 1996-03-07 | 908 | 909 | 892 | 896 | 125,000 | 4,480 |
| 1996-03-06 | 912 | 919 | 905 | 911 | 134,000 | 4,555 |
| 1996-03-05 | 915 | 930 | 915 | 917 | 75,000 | 4,585 |
| 1996-03-04 | 949 | 950 | 920 | 920 | 77,000 | 4,600 |
| 1996-03-01 | 922 | 950 | 915 | 950 | 112,000 | 4,750 |
| 1996-02-29 | 920 | 925 | 910 | 925 | 182,000 | 4,625 |
| 1996-02-28 | 922 | 930 | 920 | 920 | 91,000 | 4,600 |
| 1996-02-27 | 940 | 940 | 922 | 928 | 117,000 | 4,640 |
| 1996-02-26 | 950 | 950 | 930 | 940 | 85,000 | 4,700 |
| 1996-02-23 | 945 | 945 | 937 | 940 | 82,000 | 4,700 |
| 1996-02-22 | 940 | 940 | 930 | 940 | 71,000 | 4,700 |
| 1996-02-21 | 950 | 950 | 935 | 940 | 59,000 | 4,700 |
| 1996-02-20 | 943 | 950 | 934 | 950 | 107,000 | 4,750 |
| 1996-02-19 | 947 | 948 | 932 | 940 | 36,000 | 4,700 |
| 1996-02-16 | 950 | 951 | 930 | 950 | 108,000 | 4,750 |
| 1996-02-15 | 970 | 979 | 960 | 960 | 74,000 | 4,800 |
| 1996-02-14 | 964 | 975 | 959 | 969 | 105,000 | 4,845 |
| 1996-02-13 | 995 | 1,000 | 960 | 974 | 310,000 | 4,870 |
| 1996-02-09 | 990 | 1,010 | 980 | 985 | 1,186,000 | 4,925 |
| 1996-02-08 | 955 | 980 | 943 | 980 | 353,000 | 4,900 |
| 1996-02-07 | 931 | 955 | 930 | 945 | 165,000 | 4,725 |
| 1996-02-06 | 940 | 942 | 925 | 930 | 137,000 | 4,650 |
| 1996-02-05 | 965 | 969 | 941 | 947 | 128,000 | 4,735 |
| 1996-02-02 | 978 | 979 | 960 | 961 | 220,000 | 4,805 |
| 1996-02-01 | 983 | 986 | 960 | 979 | 527,000 | 4,895 |
| 1996-01-31 | 968 | 984 | 961 | 975 | 857,000 | 4,875 |
| 1996-01-30 | 955 | 970 | 954 | 963 | 714,000 | 4,815 |
| 1996-01-29 | 948 | 948 | 936 | 945 | 299,000 | 4,725 |
| 1996-01-26 | 928 | 944 | 920 | 938 | 235,000 | 4,690 |
| 1996-01-25 | 919 | 925 | 915 | 925 | 201,000 | 4,625 |
| 1996-01-24 | 910 | 911 | 890 | 905 | 85,000 | 4,525 |
| 1996-01-23 | 900 | 912 | 890 | 890 | 110,000 | 4,450 |
| 1996-01-22 | 908 | 915 | 898 | 898 | 56,000 | 4,490 |
| 1996-01-19 | 890 | 905 | 885 | 905 | 89,000 | 4,525 |
| 1996-01-18 | 901 | 909 | 891 | 892 | 182,000 | 4,460 |
| 1996-01-17 | 916 | 916 | 906 | 906 | 87,000 | 4,530 |
| 1996-01-16 | 915 | 915 | 905 | 906 | 50,000 | 4,530 |
| 1996-01-12 | 921 | 931 | 910 | 919 | 122,000 | 4,595 |
| 1996-01-11 | 924 | 924 | 911 | 920 | 107,000 | 4,600 |
| 1996-01-10 | 940 | 944 | 925 | 931 | 182,000 | 4,655 |
| 1996-01-09 | 949 | 959 | 941 | 949 | 537,000 | 4,745 |
| 1996-01-08 | 930 | 941 | 917 | 939 | 459,000 | 4,695 |
| 1996-01-05 | 905 | 930 | 905 | 910 | 473,000 | 4,550 |
| 1996-01-04 | 900 | 903 | 900 | 900 | 102,000 | 4,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-11-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.4株
