6822 大井電気(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 | 1,520 | 1,520 | 1,490 | 1,490 | 13,000 | 14,900 |
| 1996-12-27 | 1,530 | 1,540 | 1,520 | 1,530 | 21,000 | 15,300 |
| 1996-12-26 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 15,300 |
| 1996-12-25 | 1,540 | 1,540 | 1,520 | 1,530 | 12,000 | 15,300 |
| 1996-12-24 | 1,560 | 1,560 | 1,500 | 1,550 | 15,000 | 15,500 |
| 1996-12-20 | 1,620 | 1,620 | 1,550 | 1,550 | 12,000 | 15,500 |
| 1996-12-19 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 16,600 |
| 1996-12-18 | 1,730 | 1,730 | 1,660 | 1,660 | 8,000 | 16,600 |
| 1996-12-17 | 1,750 | 1,750 | 1,700 | 1,730 | 13,000 | 17,300 |
| 1996-12-16 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 17,800 |
| 1996-12-13 | 1,820 | 1,820 | 1,780 | 1,780 | 2,000 | 17,800 |
| 1996-12-12 | 1,850 | 1,850 | 1,820 | 1,820 | 4,000 | 18,200 |
| 1996-12-11 | 1,880 | 1,880 | 1,850 | 1,850 | 17,000 | 18,500 |
| 1996-12-10 | 1,790 | 1,810 | 1,790 | 1,800 | 24,000 | 18,000 |
| 1996-12-09 | 1,760 | 1,770 | 1,750 | 1,770 | 10,000 | 17,700 |
| 1996-12-06 | 1,800 | 1,800 | 1,740 | 1,740 | 3,000 | 17,400 |
| 1996-12-05 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 | 18,000 |
| 1996-12-04 | 1,850 | 1,850 | 1,800 | 1,800 | 12,000 | 18,000 |
| 1996-12-03 | 1,930 | 1,930 | 1,880 | 1,880 | 6,000 | 18,800 |
| 1996-12-02 | 1,930 | 1,930 | 1,900 | 1,930 | 3,000 | 19,300 |
| 1996-11-29 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 19,500 |
| 1996-11-28 | 2,010 | 2,010 | 2,000 | 2,000 | 13,000 | 20,000 |
| 1996-11-27 | 2,050 | 2,050 | 2,040 | 2,040 | 12,000 | 20,400 |
| 1996-11-26 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 20,500 |
| 1996-11-25 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 20,400 |
| 1996-11-21 | 2,040 | 2,040 | 2,000 | 2,010 | 5,000 | 20,100 |
| 1996-11-20 | 2,080 | 2,080 | 2,050 | 2,080 | 22,000 | 20,800 |
| 1996-11-19 | 2,080 | 2,080 | 2,080 | 2,080 | 4,000 | 20,800 |
| 1996-11-18 | 2,090 | 2,100 | 2,080 | 2,090 | 14,000 | 20,900 |
| 1996-11-15 | 2,110 | 2,110 | 2,080 | 2,100 | 13,000 | 21,000 |
| 1996-11-14 | 2,090 | 2,100 | 2,080 | 2,100 | 9,000 | 21,000 |
| 1996-11-13 | 2,060 | 2,110 | 2,060 | 2,110 | 26,000 | 21,100 |
| 1996-11-12 | 2,050 | 2,060 | 2,050 | 2,050 | 17,000 | 20,500 |
| 1996-11-11 | 2,060 | 2,100 | 2,050 | 2,050 | 21,000 | 20,500 |
| 1996-11-08 | 2,060 | 2,060 | 2,040 | 2,050 | 25,000 | 20,500 |
| 1996-11-07 | 2,110 | 2,110 | 2,060 | 2,070 | 20,000 | 20,700 |
| 1996-11-06 | 2,050 | 2,080 | 2,050 | 2,080 | 21,000 | 20,800 |
| 1996-11-05 | 2,070 | 2,070 | 2,040 | 2,040 | 28,000 | 20,400 |
| 1996-11-01 | 2,040 | 2,060 | 2,030 | 2,060 | 15,000 | 20,600 |
| 1996-10-31 | 2,010 | 2,050 | 2,000 | 2,000 | 7,000 | 20,000 |
| 1996-10-30 | 2,000 | 2,050 | 1,980 | 2,000 | 21,000 | 20,000 |
| 1996-10-29 | 2,050 | 2,050 | 2,000 | 2,000 | 21,000 | 20,000 |
| 1996-10-28 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 | 20,500 |
| 1996-10-25 | 2,060 | 2,060 | 2,030 | 2,050 | 24,000 | 20,500 |
| 1996-10-24 | 2,100 | 2,100 | 2,050 | 2,050 | 13,000 | 20,500 |
| 1996-10-23 | 2,190 | 2,190 | 2,110 | 2,110 | 6,000 | 21,100 |
| 1996-10-22 | 2,280 | 2,280 | 2,200 | 2,200 | 9,000 | 22,000 |
| 1996-10-21 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 23,000 |
| 1996-10-18 | 2,300 | 2,300 | 2,300 | 2,300 | 8,000 | 23,000 |
| 1996-10-17 | 2,310 | 2,320 | 2,300 | 2,310 | 24,000 | 23,100 |
| 1996-10-16 | 2,350 | 2,350 | 2,310 | 2,310 | 9,000 | 23,100 |
| 1996-10-15 | 2,350 | 2,350 | 2,310 | 2,350 | 19,000 | 23,500 |
| 1996-10-14 | 2,350 | 2,360 | 2,340 | 2,340 | 19,000 | 23,400 |
| 1996-10-11 | 2,340 | 2,350 | 2,330 | 2,350 | 21,000 | 23,500 |
| 1996-10-09 | 2,300 | 2,330 | 2,300 | 2,330 | 22,000 | 23,300 |
| 1996-10-08 | 2,380 | 2,380 | 2,310 | 2,310 | 20,000 | 23,100 |
| 1996-10-07 | 2,400 | 2,400 | 2,380 | 2,380 | 25,000 | 23,800 |
| 1996-10-04 | 2,400 | 2,400 | 2,380 | 2,400 | 23,000 | 24,000 |
| 1996-10-03 | 2,420 | 2,430 | 2,400 | 2,430 | 38,000 | 24,300 |
| 1996-10-02 | 2,410 | 2,420 | 2,390 | 2,400 | 24,000 | 24,000 |
| 1996-10-01 | 2,450 | 2,460 | 2,410 | 2,430 | 30,000 | 24,300 |
| 1996-09-30 | 2,480 | 2,500 | 2,460 | 2,500 | 29,000 | 25,000 |
| 1996-09-27 | 2,440 | 2,490 | 2,440 | 2,480 | 100,000 | 24,800 |
| 1996-09-26 | 2,400 | 2,430 | 2,380 | 2,420 | 34,000 | 24,200 |
| 1996-09-25 | 2,400 | 2,420 | 2,380 | 2,400 | 36,000 | 24,000 |
| 1996-09-24 | 2,410 | 2,420 | 2,380 | 2,380 | 15,000 | 23,800 |
| 1996-09-20 | 2,380 | 2,420 | 2,370 | 2,380 | 21,000 | 23,800 |
| 1996-09-19 | 2,380 | 2,380 | 2,370 | 2,370 | 19,000 | 23,700 |
| 1996-09-18 | 2,370 | 2,400 | 2,370 | 2,390 | 43,000 | 23,900 |
| 1996-09-17 | 2,400 | 2,420 | 2,400 | 2,410 | 14,000 | 24,100 |
| 1996-09-13 | 2,400 | 2,430 | 2,390 | 2,420 | 29,000 | 24,200 |
| 1996-09-12 | 2,390 | 2,410 | 2,380 | 2,400 | 71,000 | 24,000 |
| 1996-09-11 | 2,380 | 2,400 | 2,360 | 2,400 | 45,000 | 24,000 |
| 1996-09-10 | 2,370 | 2,400 | 2,350 | 2,400 | 62,000 | 24,000 |
| 1996-09-09 | 2,400 | 2,400 | 2,350 | 2,370 | 51,000 | 23,700 |
| 1996-09-06 | 2,420 | 2,420 | 2,360 | 2,400 | 33,000 | 24,000 |
| 1996-09-05 | 2,500 | 2,500 | 2,380 | 2,400 | 102,000 | 24,000 |
| 1996-09-04 | 2,410 | 2,470 | 2,390 | 2,460 | 175,000 | 24,600 |
| 1996-09-03 | 2,280 | 2,370 | 2,280 | 2,370 | 158,000 | 23,700 |
| 1996-09-02 | 2,300 | 2,300 | 2,250 | 2,280 | 27,000 | 22,800 |
| 1996-08-30 | 2,290 | 2,320 | 2,270 | 2,320 | 122,000 | 23,200 |
| 1996-08-29 | 2,250 | 2,310 | 2,250 | 2,300 | 78,000 | 23,000 |
| 1996-08-28 | 2,230 | 2,270 | 2,230 | 2,270 | 18,000 | 22,700 |
| 1996-08-27 | 2,240 | 2,240 | 2,190 | 2,190 | 17,000 | 21,900 |
| 1996-08-26 | 2,290 | 2,290 | 2,250 | 2,250 | 7,000 | 22,500 |
| 1996-08-23 | 2,250 | 2,330 | 2,250 | 2,300 | 115,000 | 23,000 |
| 1996-08-22 | 2,050 | 2,190 | 2,050 | 2,170 | 29,000 | 21,700 |
| 1996-08-21 | 2,030 | 2,050 | 2,030 | 2,050 | 6,000 | 20,500 |
| 1996-08-20 | 2,060 | 2,060 | 2,020 | 2,020 | 15,000 | 20,200 |
| 1996-08-19 | 2,080 | 2,080 | 2,030 | 2,060 | 45,000 | 20,600 |
| 1996-08-16 | 2,080 | 2,080 | 2,060 | 2,060 | 19,000 | 20,600 |
| 1996-08-15 | 2,020 | 2,080 | 2,020 | 2,080 | 21,000 | 20,800 |
| 1996-08-14 | 1,990 | 2,000 | 1,970 | 2,000 | 22,000 | 20,000 |
| 1996-08-13 | 2,000 | 2,000 | 1,980 | 1,990 | 3,000 | 19,900 |
| 1996-08-12 | 2,010 | 2,020 | 2,000 | 2,020 | 20,000 | 20,200 |
| 1996-08-09 | 2,000 | 2,030 | 2,000 | 2,020 | 14,000 | 20,200 |
| 1996-08-08 | 2,030 | 2,030 | 2,020 | 2,030 | 15,000 | 20,300 |
| 1996-08-07 | 2,070 | 2,070 | 2,030 | 2,030 | 14,000 | 20,300 |
| 1996-08-06 | 2,110 | 2,110 | 2,060 | 2,070 | 13,000 | 20,700 |
| 1996-08-05 | 2,120 | 2,130 | 2,120 | 2,120 | 5,000 | 21,200 |
| 1996-08-02 | 2,100 | 2,130 | 2,090 | 2,130 | 15,000 | 21,300 |
| 1996-08-01 | 2,090 | 2,090 | 2,060 | 2,090 | 6,000 | 20,900 |
| 1996-07-31 | 2,110 | 2,120 | 2,110 | 2,120 | 6,000 | 21,200 |
| 1996-07-30 | 2,170 | 2,170 | 2,160 | 2,160 | 5,000 | 21,600 |
| 1996-07-29 | 2,200 | 2,220 | 2,190 | 2,200 | 16,000 | 22,000 |
| 1996-07-26 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 22,000 |
| 1996-07-25 | 2,160 | 2,200 | 2,160 | 2,200 | 3,000 | 22,000 |
| 1996-07-24 | 2,220 | 2,220 | 2,160 | 2,200 | 10,000 | 22,000 |
| 1996-07-23 | 2,240 | 2,240 | 2,220 | 2,230 | 4,000 | 22,300 |
| 1996-07-22 | 2,250 | 2,250 | 2,150 | 2,250 | 6,000 | 22,500 |
| 1996-07-19 | 2,250 | 2,250 | 2,230 | 2,250 | 10,000 | 22,500 |
| 1996-07-18 | 2,210 | 2,230 | 2,190 | 2,230 | 35,000 | 22,300 |
| 1996-07-17 | 2,230 | 2,240 | 2,220 | 2,230 | 11,000 | 22,300 |
| 1996-07-16 | 2,260 | 2,270 | 2,250 | 2,270 | 7,000 | 22,700 |
| 1996-07-15 | 2,300 | 2,300 | 2,280 | 2,280 | 7,000 | 22,800 |
| 1996-07-12 | 2,300 | 2,310 | 2,300 | 2,310 | 7,000 | 23,100 |
| 1996-07-11 | 2,290 | 2,330 | 2,290 | 2,300 | 7,000 | 23,000 |
| 1996-07-10 | 2,300 | 2,320 | 2,300 | 2,300 | 10,000 | 23,000 |
| 1996-07-09 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 23,500 |
| 1996-07-08 | 2,410 | 2,410 | 2,370 | 2,380 | 7,000 | 23,800 |
| 1996-07-05 | 2,420 | 2,420 | 2,400 | 2,420 | 8,000 | 24,200 |
| 1996-07-04 | 2,400 | 2,420 | 2,400 | 2,420 | 10,000 | 24,200 |
| 1996-07-03 | 2,370 | 2,400 | 2,370 | 2,400 | 16,000 | 24,000 |
| 1996-07-02 | 2,380 | 2,390 | 2,370 | 2,380 | 20,000 | 23,800 |
| 1996-07-01 | 2,360 | 2,370 | 2,350 | 2,360 | 20,000 | 23,600 |
| 1996-06-28 | 2,340 | 2,350 | 2,340 | 2,350 | 5,000 | 23,500 |
| 1996-06-27 | 2,360 | 2,360 | 2,340 | 2,340 | 2,000 | 23,400 |
| 1996-06-26 | 2,350 | 2,350 | 2,310 | 2,310 | 10,000 | 23,100 |
| 1996-06-25 | 2,340 | 2,340 | 2,300 | 2,300 | 13,000 | 23,000 |
| 1996-06-24 | 2,360 | 2,360 | 2,320 | 2,320 | 7,000 | 23,200 |
| 1996-06-21 | 2,360 | 2,360 | 2,310 | 2,320 | 10,000 | 23,200 |
| 1996-06-20 | 2,360 | 2,360 | 2,360 | 2,360 | 5,000 | 23,600 |
| 1996-06-19 | 2,380 | 2,400 | 2,360 | 2,360 | 16,000 | 23,600 |
| 1996-06-18 | 2,400 | 2,400 | 2,390 | 2,400 | 12,000 | 24,000 |
| 1996-06-17 | 2,370 | 2,420 | 2,350 | 2,420 | 29,000 | 24,200 |
| 1996-06-14 | 2,200 | 2,320 | 2,200 | 2,300 | 65,000 | 23,000 |
| 1996-06-13 | 2,200 | 2,200 | 2,160 | 2,180 | 12,000 | 21,800 |
| 1996-06-12 | 2,130 | 2,210 | 2,130 | 2,210 | 17,000 | 22,100 |
| 1996-06-11 | 2,120 | 2,150 | 2,120 | 2,130 | 23,000 | 21,300 |
| 1996-06-10 | 2,110 | 2,120 | 2,110 | 2,120 | 6,000 | 21,200 |
| 1996-06-07 | 2,110 | 2,120 | 2,100 | 2,110 | 9,000 | 21,100 |
| 1996-06-06 | 2,150 | 2,180 | 2,150 | 2,150 | 11,000 | 21,500 |
| 1996-06-05 | 2,110 | 2,160 | 2,110 | 2,150 | 11,000 | 21,500 |
| 1996-06-04 | 2,090 | 2,100 | 2,050 | 2,080 | 28,000 | 20,800 |
| 1996-06-03 | 2,240 | 2,240 | 2,100 | 2,100 | 23,000 | 21,000 |
| 1996-05-31 | 2,360 | 2,360 | 2,280 | 2,280 | 19,000 | 22,800 |
| 1996-05-30 | 2,450 | 2,450 | 2,400 | 2,400 | 14,000 | 24,000 |
| 1996-05-29 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 25,000 |
| 1996-05-22 | 2,560 | 2,560 | 2,540 | 2,560 | 6,000 | 25,600 |
| 1996-05-21 | 2,590 | 2,590 | 2,570 | 2,570 | 3,000 | 25,700 |
| 1996-05-20 | 2,540 | 2,600 | 2,540 | 2,600 | 22,000 | 26,000 |
| 1996-05-17 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 25,500 |
| 1996-05-16 | 2,560 | 2,560 | 2,550 | 2,560 | 6,000 | 25,600 |
| 1996-05-15 | 2,580 | 2,600 | 2,560 | 2,560 | 12,000 | 25,600 |
| 1996-05-14 | 2,500 | 2,540 | 2,500 | 2,540 | 4,000 | 25,400 |
| 1996-05-13 | 2,550 | 2,560 | 2,550 | 2,560 | 23,000 | 25,600 |
| 1996-05-10 | 2,570 | 2,570 | 2,570 | 2,570 | 3,000 | 25,700 |
| 1996-05-09 | 2,580 | 2,600 | 2,570 | 2,570 | 22,000 | 25,700 |
| 1996-05-08 | 2,520 | 2,570 | 2,520 | 2,570 | 26,000 | 25,700 |
| 1996-05-07 | 2,570 | 2,570 | 2,470 | 2,550 | 6,000 | 25,500 |
| 1996-05-02 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 | 25,700 |
| 1996-05-01 | 2,570 | 2,580 | 2,550 | 2,580 | 18,000 | 25,800 |
| 1996-04-30 | 2,590 | 2,590 | 2,560 | 2,570 | 23,000 | 25,700 |
| 1996-04-26 | 2,480 | 2,590 | 2,480 | 2,590 | 26,000 | 25,900 |
| 1996-04-25 | 2,540 | 2,540 | 2,460 | 2,460 | 18,000 | 24,600 |
| 1996-04-24 | 2,400 | 2,410 | 2,400 | 2,410 | 21,000 | 24,100 |
| 1996-04-23 | 2,460 | 2,460 | 2,420 | 2,450 | 14,000 | 24,500 |
| 1996-04-22 | 2,490 | 2,490 | 2,460 | 2,460 | 4,000 | 24,600 |
| 1996-04-19 | 2,480 | 2,500 | 2,460 | 2,490 | 22,000 | 24,900 |
| 1996-04-18 | 2,480 | 2,480 | 2,460 | 2,460 | 4,000 | 24,600 |
| 1996-04-17 | 2,490 | 2,500 | 2,480 | 2,500 | 11,000 | 25,000 |
| 1996-04-16 | 2,460 | 2,480 | 2,460 | 2,480 | 2,000 | 24,800 |
| 1996-04-15 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 25,000 |
| 1996-04-12 | 2,500 | 2,500 | 2,440 | 2,500 | 35,000 | 25,000 |
| 1996-04-11 | 2,570 | 2,570 | 2,430 | 2,500 | 27,000 | 25,000 |
| 1996-04-10 | 2,600 | 2,600 | 2,520 | 2,580 | 28,000 | 25,800 |
| 1996-04-09 | 2,630 | 2,630 | 2,560 | 2,560 | 32,000 | 25,600 |
| 1996-04-08 | 2,610 | 2,650 | 2,600 | 2,630 | 46,000 | 26,300 |
| 1996-04-05 | 2,490 | 2,680 | 2,490 | 2,680 | 82,000 | 26,800 |
| 1996-04-04 | 2,500 | 2,500 | 2,450 | 2,460 | 33,000 | 24,600 |
| 1996-04-03 | 2,500 | 2,520 | 2,480 | 2,500 | 10,000 | 25,000 |
| 1996-04-02 | 2,540 | 2,550 | 2,450 | 2,540 | 59,000 | 25,400 |
| 1996-04-01 | 2,370 | 2,560 | 2,370 | 2,540 | 64,000 | 25,400 |
| 1996-03-29 | 2,350 | 2,350 | 2,290 | 2,330 | 44,000 | 23,300 |
| 1996-03-28 | 2,310 | 2,350 | 2,270 | 2,290 | 27,000 | 22,900 |
| 1996-03-27 | 2,270 | 2,330 | 2,270 | 2,330 | 13,000 | 23,300 |
| 1996-03-26 | 2,340 | 2,340 | 2,270 | 2,270 | 34,000 | 22,700 |
| 1996-03-25 | 2,380 | 2,380 | 2,250 | 2,380 | 95,000 | 23,800 |
| 1996-03-22 | 2,520 | 2,520 | 2,500 | 2,500 | 4,000 | 25,000 |
| 1996-03-21 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 | 25,400 |
| 1996-03-19 | 2,590 | 2,590 | 2,580 | 2,580 | 26,000 | 25,800 |
| 1996-03-18 | 2,650 | 2,670 | 2,600 | 2,640 | 22,000 | 26,400 |
| 1996-03-15 | 2,650 | 2,650 | 2,650 | 2,650 | 5,000 | 26,500 |
| 1996-03-14 | 2,710 | 2,710 | 2,650 | 2,690 | 28,000 | 26,900 |
| 1996-03-13 | 2,810 | 2,810 | 2,750 | 2,750 | 6,000 | 27,500 |
| 1996-03-12 | 2,880 | 2,880 | 2,810 | 2,810 | 19,000 | 28,100 |
| 1996-03-11 | 2,890 | 2,890 | 2,850 | 2,880 | 13,000 | 28,800 |
| 1996-03-08 | 2,880 | 2,940 | 2,880 | 2,940 | 4,000 | 29,400 |
| 1996-03-04 | 3,000 | 3,000 | 2,980 | 2,990 | 13,000 | 29,900 |
| 1996-03-01 | 2,990 | 3,000 | 2,980 | 3,000 | 18,000 | 30,000 |
| 1996-02-29 | 2,960 | 2,960 | 2,960 | 2,960 | 4,000 | 29,600 |
| 1996-02-28 | 2,870 | 2,880 | 2,870 | 2,880 | 4,000 | 28,800 |
| 1996-02-27 | 2,850 | 2,880 | 2,850 | 2,850 | 35,000 | 28,500 |
| 1996-02-26 | 2,850 | 2,880 | 2,850 | 2,850 | 77,000 | 28,500 |
| 1996-02-23 | 2,870 | 2,880 | 2,790 | 2,800 | 27,000 | 28,000 |
| 1996-02-22 | 2,970 | 2,970 | 2,900 | 2,900 | 7,000 | 29,000 |
| 1996-02-20 | 3,040 | 3,040 | 2,930 | 3,040 | 4,000 | 30,400 |
| 1996-02-15 | 3,060 | 3,060 | 3,020 | 3,060 | 4,000 | 30,600 |
| 1996-02-14 | 3,050 | 3,070 | 3,020 | 3,070 | 11,000 | 30,700 |
| 1996-02-13 | 3,030 | 3,070 | 3,030 | 3,050 | 3,000 | 30,500 |
| 1996-02-09 | 3,090 | 3,100 | 3,090 | 3,090 | 35,000 | 30,900 |
| 1996-02-08 | 3,080 | 3,100 | 3,080 | 3,080 | 17,000 | 30,800 |
| 1996-02-07 | 3,020 | 3,120 | 3,020 | 3,120 | 8,000 | 31,200 |
| 1996-02-06 | 3,190 | 3,190 | 3,150 | 3,170 | 14,000 | 31,700 |
| 1996-02-05 | 3,200 | 3,200 | 3,180 | 3,180 | 13,000 | 31,800 |
| 1996-02-02 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 31,900 |
| 1996-02-01 | 3,220 | 3,220 | 3,200 | 3,200 | 10,000 | 32,000 |
| 1996-01-31 | 3,250 | 3,250 | 3,220 | 3,220 | 13,000 | 32,200 |
| 1996-01-30 | 3,280 | 3,280 | 3,250 | 3,250 | 14,000 | 32,500 |
| 1996-01-29 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 | 33,000 |
| 1996-01-26 | 3,210 | 3,290 | 3,210 | 3,290 | 5,000 | 32,900 |
| 1996-01-25 | 3,210 | 3,240 | 3,210 | 3,240 | 17,000 | 32,400 |
| 1996-01-24 | 3,260 | 3,260 | 3,210 | 3,210 | 2,000 | 32,100 |
| 1996-01-23 | 3,290 | 3,290 | 3,240 | 3,270 | 14,000 | 32,700 |
| 1996-01-22 | 3,300 | 3,300 | 3,250 | 3,290 | 19,000 | 32,900 |
| 1996-01-19 | 3,250 | 3,320 | 3,250 | 3,300 | 18,000 | 33,000 |
| 1996-01-18 | 3,250 | 3,300 | 3,250 | 3,300 | 7,000 | 33,000 |
| 1996-01-17 | 3,390 | 3,390 | 3,300 | 3,350 | 9,000 | 33,500 |
| 1996-01-16 | 3,360 | 3,390 | 3,360 | 3,360 | 5,000 | 33,600 |
| 1996-01-12 | 3,450 | 3,450 | 3,380 | 3,380 | 18,000 | 33,800 |
| 1996-01-11 | 3,400 | 3,450 | 3,380 | 3,450 | 21,000 | 34,500 |
| 1996-01-10 | 3,410 | 3,420 | 3,360 | 3,420 | 27,000 | 34,200 |
| 1996-01-09 | 3,400 | 3,440 | 3,400 | 3,400 | 43,000 | 34,000 |
| 1996-01-08 | 3,480 | 3,480 | 3,400 | 3,400 | 3,000 | 34,000 |
| 1996-01-05 | 3,460 | 3,490 | 3,450 | 3,490 | 37,000 | 34,900 |
| 1996-01-04 | 3,390 | 3,470 | 3,390 | 3,470 | 32,000 | 34,700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
