6907 ジオマテック(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 | 3,050 | 3,050 | 2,940 | 2,990 | 32,100 | 2,990 |
| 1996-12-27 | 3,040 | 3,100 | 3,030 | 3,040 | 13,300 | 3,040 |
| 1996-12-26 | 3,200 | 3,200 | 3,000 | 3,050 | 14,500 | 3,050 |
| 1996-12-25 | 3,260 | 3,260 | 3,200 | 3,200 | 15,100 | 3,200 |
| 1996-12-24 | 3,380 | 3,380 | 3,260 | 3,260 | 3,800 | 3,260 |
| 1996-12-20 | 3,430 | 3,430 | 3,340 | 3,340 | 5,400 | 3,340 |
| 1996-12-19 | 3,450 | 3,450 | 3,420 | 3,430 | 7,500 | 3,430 |
| 1996-12-18 | 3,570 | 3,570 | 3,420 | 3,420 | 3,600 | 3,420 |
| 1996-12-17 | 3,600 | 3,650 | 3,500 | 3,570 | 7,500 | 3,570 |
| 1996-12-16 | 3,530 | 3,600 | 3,510 | 3,600 | 13,300 | 3,600 |
| 1996-12-13 | 3,450 | 3,510 | 3,420 | 3,510 | 2,600 | 3,510 |
| 1996-12-12 | 3,400 | 3,500 | 3,400 | 3,420 | 9,000 | 3,420 |
| 1996-12-11 | 3,450 | 3,600 | 3,380 | 3,400 | 43,700 | 3,400 |
| 1996-12-10 | 3,250 | 3,400 | 3,250 | 3,400 | 32,500 | 3,400 |
| 1996-12-09 | 3,270 | 3,270 | 3,250 | 3,250 | 7,500 | 3,250 |
| 1996-12-06 | 3,300 | 3,300 | 3,270 | 3,270 | 10,800 | 3,270 |
| 1996-12-05 | 3,270 | 3,300 | 3,260 | 3,270 | 4,800 | 3,270 |
| 1996-12-04 | 3,320 | 3,320 | 3,260 | 3,260 | 8,600 | 3,260 |
| 1996-12-03 | 3,350 | 3,350 | 3,320 | 3,320 | 15,300 | 3,320 |
| 1996-12-02 | 3,400 | 3,400 | 3,320 | 3,350 | 18,600 | 3,350 |
| 1996-11-29 | 3,400 | 3,400 | 3,320 | 3,350 | 37,800 | 3,350 |
| 1996-11-28 | 3,800 | 3,810 | 3,470 | 3,470 | 17,300 | 3,470 |
| 1996-11-27 | 3,850 | 3,910 | 3,800 | 3,800 | 13,000 | 3,800 |
| 1996-11-26 | 3,910 | 3,910 | 3,860 | 3,860 | 3,200 | 3,860 |
| 1996-11-25 | 3,900 | 3,950 | 3,850 | 3,900 | 9,100 | 3,900 |
| 1996-11-22 | 3,950 | 3,950 | 3,930 | 3,950 | 6,600 | 3,950 |
| 1996-11-21 | 4,000 | 4,090 | 3,940 | 3,950 | 7,400 | 3,950 |
| 1996-11-20 | 4,010 | 4,100 | 4,000 | 4,000 | 13,900 | 4,000 |
| 1996-11-19 | 4,000 | 4,040 | 3,930 | 4,000 | 9,000 | 4,000 |
| 1996-11-18 | 3,950 | 3,970 | 3,920 | 3,950 | 6,100 | 3,950 |
| 1996-11-15 | 3,920 | 3,940 | 3,920 | 3,920 | 3,700 | 3,920 |
| 1996-11-14 | 3,940 | 3,950 | 3,910 | 3,910 | 6,800 | 3,910 |
| 1996-11-13 | 4,000 | 4,000 | 3,910 | 3,940 | 7,900 | 3,940 |
| 1996-11-12 | 3,900 | 4,050 | 3,900 | 4,050 | 3,600 | 4,050 |
| 1996-11-11 | 3,960 | 3,970 | 3,880 | 3,880 | 10,600 | 3,880 |
| 1996-11-08 | 4,000 | 4,000 | 3,900 | 3,950 | 12,900 | 3,950 |
| 1996-11-07 | 4,100 | 4,100 | 4,000 | 4,000 | 9,300 | 4,000 |
| 1996-11-06 | 3,860 | 4,100 | 3,850 | 4,100 | 18,000 | 4,100 |
| 1996-11-05 | 3,910 | 3,950 | 3,850 | 3,900 | 15,400 | 3,900 |
| 1996-11-01 | 3,980 | 3,980 | 3,900 | 3,900 | 5,500 | 3,900 |
| 1996-10-31 | 4,010 | 4,010 | 3,980 | 3,980 | 6,900 | 3,980 |
| 1996-10-30 | 4,100 | 4,100 | 4,000 | 4,010 | 9,900 | 4,010 |
| 1996-10-29 | 4,150 | 4,150 | 4,000 | 4,100 | 18,700 | 4,100 |
| 1996-10-28 | 4,050 | 4,150 | 4,030 | 4,140 | 6,800 | 4,140 |
| 1996-10-25 | 4,050 | 4,060 | 4,050 | 4,050 | 10,400 | 4,050 |
| 1996-10-24 | 4,060 | 4,060 | 4,030 | 4,050 | 15,000 | 4,050 |
| 1996-10-23 | 4,100 | 4,140 | 4,050 | 4,060 | 11,800 | 4,060 |
| 1996-10-22 | 4,100 | 4,140 | 4,060 | 4,100 | 9,200 | 4,100 |
| 1996-10-21 | 4,160 | 4,160 | 4,020 | 4,100 | 13,000 | 4,100 |
| 1996-10-18 | 4,060 | 4,200 | 4,040 | 4,160 | 14,100 | 4,160 |
| 1996-10-17 | 4,060 | 4,100 | 4,030 | 4,060 | 7,400 | 4,060 |
| 1996-10-16 | 4,120 | 4,160 | 4,010 | 4,010 | 17,900 | 4,010 |
| 1996-10-15 | 4,120 | 4,140 | 4,090 | 4,090 | 9,300 | 4,090 |
| 1996-10-14 | 4,210 | 4,210 | 4,100 | 4,120 | 12,000 | 4,120 |
| 1996-10-11 | 4,200 | 4,220 | 4,150 | 4,200 | 20,100 | 4,200 |
| 1996-10-09 | 4,090 | 4,150 | 4,090 | 4,150 | 24,200 | 4,150 |
| 1996-10-08 | 4,100 | 4,120 | 4,070 | 4,090 | 21,800 | 4,090 |
| 1996-10-07 | 4,200 | 4,200 | 4,060 | 4,100 | 43,600 | 4,100 |
| 1996-10-04 | 4,250 | 4,270 | 4,110 | 4,190 | 27,800 | 4,190 |
| 1996-10-03 | 4,310 | 4,330 | 4,170 | 4,200 | 59,700 | 4,200 |
| 1996-10-02 | 4,140 | 4,300 | 4,140 | 4,280 | 123,800 | 4,280 |
| 1996-10-01 | 4,100 | 4,140 | 4,070 | 4,130 | 76,200 | 4,130 |
| 1996-09-30 | 4,200 | 4,200 | 4,040 | 4,170 | 83,000 | 4,170 |
| 1996-09-27 | 4,000 | 4,170 | 3,950 | 4,170 | 243,800 | 4,170 |
| 1996-09-26 | 4,260 | 4,300 | 4,170 | 4,200 | 31,600 | 4,200 |
| 1996-09-25 | 4,200 | 4,250 | 4,040 | 4,210 | 45,800 | 4,210 |
| 1996-09-24 | 4,500 | 4,500 | 4,200 | 4,250 | 26,200 | 4,250 |
| 1996-09-20 | 4,470 | 4,490 | 4,450 | 4,490 | 17,200 | 4,490 |
| 1996-09-19 | 4,310 | 4,470 | 4,300 | 4,470 | 15,300 | 4,470 |
| 1996-09-18 | 4,050 | 4,320 | 4,050 | 4,060 | 25,700 | 4,060 |
| 1996-09-17 | 3,950 | 4,000 | 3,900 | 3,950 | 17,400 | 3,950 |
| 1996-09-13 | 3,850 | 3,850 | 3,810 | 3,850 | 4,100 | 3,850 |
| 1996-09-12 | 3,900 | 3,950 | 3,850 | 3,850 | 11,100 | 3,850 |
| 1996-09-11 | 4,010 | 4,010 | 3,900 | 3,950 | 8,900 | 3,950 |
| 1996-09-10 | 4,050 | 4,050 | 3,980 | 4,000 | 21,000 | 4,000 |
| 1996-09-09 | 4,010 | 4,190 | 4,000 | 4,000 | 9,000 | 4,000 |
| 1996-09-06 | 4,020 | 4,020 | 3,970 | 3,970 | 14,200 | 3,970 |
| 1996-09-05 | 4,030 | 4,100 | 3,980 | 3,980 | 19,900 | 3,980 |
| 1996-09-04 | 4,100 | 4,100 | 4,050 | 4,050 | 6,800 | 4,050 |
| 1996-09-03 | 4,190 | 4,200 | 4,100 | 4,100 | 6,200 | 4,100 |
| 1996-09-02 | 4,350 | 4,350 | 4,200 | 4,200 | 8,300 | 4,200 |
| 1996-08-30 | 4,550 | 4,560 | 4,350 | 4,400 | 9,400 | 4,400 |
| 1996-08-29 | 4,800 | 4,800 | 4,560 | 4,560 | 10,700 | 4,560 |
| 1996-08-28 | 4,900 | 4,900 | 4,760 | 4,800 | 4,300 | 4,800 |
| 1996-08-27 | 4,900 | 4,900 | 4,850 | 4,900 | 6,600 | 4,900 |
| 1996-08-26 | 4,970 | 4,970 | 4,950 | 4,970 | 6,900 | 4,970 |
| 1996-08-23 | 4,940 | 5,030 | 4,910 | 4,970 | 12,700 | 4,970 |
| 1996-08-22 | 4,900 | 4,940 | 4,900 | 4,940 | 9,600 | 4,940 |
| 1996-08-21 | 4,820 | 4,900 | 4,800 | 4,900 | 4,000 | 4,900 |
| 1996-08-20 | 5,000 | 5,030 | 4,700 | 4,800 | 13,400 | 4,800 |
| 1996-08-19 | 4,950 | 5,000 | 4,950 | 4,980 | 9,400 | 4,980 |
| 1996-08-16 | 4,940 | 4,950 | 4,810 | 4,950 | 7,800 | 4,950 |
| 1996-08-15 | 4,950 | 4,950 | 4,900 | 4,950 | 9,100 | 4,950 |
| 1996-08-14 | 4,900 | 4,950 | 4,850 | 4,950 | 8,400 | 4,950 |
| 1996-08-13 | 4,750 | 4,950 | 4,750 | 4,950 | 19,300 | 4,950 |
| 1996-08-12 | 4,700 | 4,700 | 4,640 | 4,650 | 9,300 | 4,650 |
| 1996-08-09 | 4,500 | 4,600 | 4,500 | 4,600 | 11,700 | 4,600 |
| 1996-08-08 | 4,500 | 4,500 | 4,500 | 4,500 | 1,900 | 4,500 |
| 1996-08-07 | 4,550 | 4,560 | 4,530 | 4,550 | 4,200 | 4,550 |
| 1996-08-06 | 4,610 | 4,610 | 4,590 | 4,600 | 4,700 | 4,600 |
| 1996-08-05 | 4,650 | 4,650 | 4,600 | 4,600 | 1,700 | 4,600 |
| 1996-08-02 | 4,650 | 4,650 | 4,650 | 4,650 | 600 | 4,650 |
| 1996-08-01 | 4,650 | 4,650 | 4,620 | 4,650 | 1,200 | 4,650 |
| 1996-07-31 | 4,650 | 4,650 | 4,620 | 4,650 | 2,000 | 4,650 |
| 1996-07-29 | 4,620 | 4,620 | 4,620 | 4,620 | 1,000 | 4,620 |
| 1996-07-26 | 4,600 | 4,600 | 4,500 | 4,560 | 3,000 | 4,560 |
| 1996-07-25 | 4,500 | 4,500 | 4,480 | 4,500 | 3,100 | 4,500 |
| 1996-07-24 | 4,500 | 4,510 | 4,460 | 4,500 | 3,100 | 4,500 |
| 1996-07-23 | 4,770 | 4,770 | 4,510 | 4,510 | 2,000 | 4,510 |
| 1996-07-22 | 4,780 | 4,780 | 4,770 | 4,770 | 2,000 | 4,770 |
| 1996-07-19 | 4,810 | 4,810 | 4,770 | 4,770 | 2,900 | 4,770 |
| 1996-07-18 | 4,810 | 4,810 | 4,800 | 4,800 | 3,700 | 4,800 |
| 1996-07-17 | 4,780 | 4,880 | 4,760 | 4,760 | 6,400 | 4,760 |
| 1996-07-16 | 4,940 | 4,940 | 4,750 | 4,750 | 600 | 4,750 |
| 1996-07-15 | 4,990 | 4,990 | 4,990 | 4,990 | 500 | 4,990 |
| 1996-07-12 | 4,990 | 5,000 | 4,990 | 5,000 | 1,500 | 5,000 |
| 1996-07-11 | 4,960 | 5,000 | 4,920 | 5,000 | 3,000 | 5,000 |
| 1996-07-10 | 4,910 | 5,100 | 4,910 | 4,960 | 19,000 | 4,960 |
| 1996-07-09 | 4,900 | 4,920 | 4,880 | 4,910 | 4,000 | 4,910 |
| 1996-07-08 | 4,900 | 4,900 | 4,750 | 4,890 | 1,900 | 4,890 |
| 1996-07-05 | 4,920 | 5,000 | 4,890 | 4,900 | 9,000 | 4,900 |
| 1996-07-04 | 4,910 | 4,950 | 4,860 | 4,880 | 8,300 | 4,880 |
| 1996-07-03 | 4,900 | 4,920 | 4,850 | 4,850 | 6,100 | 4,850 |
| 1996-07-02 | 4,830 | 4,900 | 4,830 | 4,900 | 4,000 | 4,900 |
| 1996-07-01 | 4,900 | 4,900 | 4,800 | 4,820 | 4,400 | 4,820 |
| 1996-06-28 | 4,870 | 4,930 | 4,870 | 4,900 | 7,700 | 4,900 |
| 1996-06-27 | 4,930 | 4,980 | 4,930 | 4,930 | 1,200 | 4,930 |
| 1996-06-26 | 4,900 | 5,000 | 4,860 | 4,900 | 8,600 | 4,900 |
| 1996-06-25 | 4,800 | 4,960 | 4,800 | 4,850 | 2,900 | 4,850 |
| 1996-06-24 | 4,800 | 4,850 | 4,780 | 4,800 | 4,600 | 4,800 |
| 1996-06-21 | 4,700 | 4,800 | 4,700 | 4,800 | 1,300 | 4,800 |
| 1996-06-20 | 4,800 | 4,800 | 4,700 | 4,700 | 5,200 | 4,700 |
| 1996-06-19 | 5,000 | 5,010 | 4,800 | 4,800 | 8,400 | 4,800 |
| 1996-06-18 | 4,950 | 5,050 | 4,930 | 5,000 | 10,500 | 5,000 |
| 1996-06-17 | 4,900 | 5,020 | 4,900 | 4,950 | 4,800 | 4,950 |
| 1996-06-14 | 4,660 | 4,850 | 4,650 | 4,850 | 3,300 | 4,850 |
| 1996-06-13 | 4,650 | 4,660 | 4,550 | 4,660 | 4,000 | 4,660 |
| 1996-06-12 | 4,610 | 4,680 | 4,600 | 4,650 | 6,000 | 4,650 |
| 1996-06-11 | 4,730 | 4,730 | 4,610 | 4,610 | 3,900 | 4,610 |
| 1996-06-10 | 4,680 | 4,680 | 4,680 | 4,680 | 2,200 | 4,680 |
| 1996-06-07 | 4,680 | 4,800 | 4,680 | 4,680 | 1,600 | 4,680 |
| 1996-06-06 | 4,630 | 4,730 | 4,630 | 4,680 | 2,600 | 4,680 |
| 1996-06-05 | 4,610 | 4,700 | 4,610 | 4,610 | 5,200 | 4,610 |
| 1996-06-04 | 4,610 | 4,620 | 4,600 | 4,600 | 3,200 | 4,600 |
| 1996-06-03 | 4,800 | 4,800 | 4,600 | 4,600 | 10,600 | 4,600 |
| 1996-05-31 | 4,590 | 4,800 | 4,550 | 4,800 | 2,800 | 4,800 |
| 1996-05-30 | 4,470 | 4,550 | 4,470 | 4,550 | 8,500 | 4,550 |
| 1996-05-29 | 4,400 | 4,480 | 4,400 | 4,470 | 2,500 | 4,470 |
| 1996-05-28 | 4,200 | 4,300 | 4,200 | 4,300 | 17,600 | 4,300 |
| 1996-05-27 | 4,490 | 4,490 | 4,300 | 4,300 | 8,800 | 4,300 |
| 1996-05-24 | 4,490 | 4,500 | 4,300 | 4,490 | 17,600 | 4,490 |
| 1996-05-23 | 4,690 | 4,690 | 4,500 | 4,500 | 4,300 | 4,500 |
| 1996-05-22 | 4,700 | 4,700 | 4,650 | 4,690 | 4,400 | 4,690 |
| 1996-05-21 | 4,810 | 4,830 | 4,700 | 4,700 | 4,700 | 4,700 |
| 1996-05-20 | 4,800 | 4,830 | 4,800 | 4,830 | 3,100 | 4,830 |
| 1996-05-17 | 4,850 | 4,900 | 4,800 | 4,800 | 6,600 | 4,800 |
| 1996-05-16 | 4,870 | 4,870 | 4,800 | 4,850 | 7,600 | 4,850 |
| 1996-05-15 | 4,890 | 4,890 | 4,800 | 4,860 | 4,700 | 4,860 |
| 1996-05-14 | 4,900 | 4,920 | 4,840 | 4,900 | 15,600 | 4,900 |
| 1996-05-13 | 5,060 | 5,070 | 4,920 | 4,920 | 6,600 | 4,920 |
| 1996-05-10 | 5,180 | 5,180 | 5,050 | 5,070 | 3,900 | 5,070 |
| 1996-05-09 | 5,120 | 5,200 | 5,120 | 5,200 | 10,600 | 5,200 |
| 1996-05-08 | 5,100 | 5,100 | 5,050 | 5,050 | 4,300 | 5,050 |
| 1996-05-07 | 5,290 | 5,290 | 5,150 | 5,150 | 4,000 | 5,150 |
| 1996-05-02 | 5,210 | 5,340 | 5,210 | 5,340 | 3,200 | 5,340 |
| 1996-05-01 | 5,300 | 5,350 | 5,200 | 5,200 | 13,000 | 5,200 |
| 1996-04-30 | 5,400 | 5,400 | 5,200 | 5,360 | 13,000 | 5,360 |
| 1996-04-26 | 5,100 | 5,440 | 5,100 | 5,400 | 36,000 | 5,400 |
| 1996-04-25 | 5,000 | 5,200 | 5,000 | 5,100 | 13,600 | 5,100 |
| 1996-04-24 | 5,050 | 5,090 | 5,000 | 5,000 | 4,900 | 5,000 |
| 1996-04-23 | 5,200 | 5,230 | 5,050 | 5,050 | 14,200 | 5,050 |
| 1996-04-22 | 5,200 | 5,250 | 5,160 | 5,200 | 10,200 | 5,200 |
| 1996-04-19 | 5,200 | 5,250 | 5,200 | 5,210 | 17,200 | 5,210 |
| 1996-04-18 | 5,220 | 5,220 | 5,150 | 5,210 | 7,600 | 5,210 |
| 1996-04-17 | 5,220 | 5,250 | 5,120 | 5,250 | 12,800 | 5,250 |
| 1996-04-16 | 5,250 | 5,260 | 5,200 | 5,220 | 15,400 | 5,220 |
| 1996-04-15 | 5,260 | 5,340 | 5,200 | 5,250 | 10,600 | 5,250 |
| 1996-04-12 | 5,400 | 5,400 | 5,250 | 5,250 | 27,700 | 5,250 |
| 1996-04-11 | 5,200 | 5,500 | 5,200 | 5,370 | 69,100 | 5,370 |
| 1996-04-10 | 5,050 | 5,200 | 5,050 | 5,140 | 35,600 | 5,140 |
| 1996-04-09 | 4,840 | 5,080 | 4,830 | 5,040 | 41,600 | 5,040 |
| 1996-04-08 | 4,960 | 4,960 | 4,700 | 4,850 | 7,400 | 4,850 |
| 1996-04-05 | 5,080 | 5,080 | 4,960 | 4,960 | 18,700 | 4,960 |
| 1996-04-04 | 5,040 | 5,150 | 5,010 | 5,080 | 23,100 | 5,080 |
| 1996-04-03 | 4,870 | 5,030 | 4,870 | 5,030 | 35,000 | 5,030 |
| 1996-04-02 | 4,870 | 4,950 | 4,760 | 4,870 | 50,100 | 4,870 |
| 1996-04-01 | 4,670 | 4,830 | 4,670 | 4,780 | 30,400 | 4,780 |
| 1996-03-29 | 4,660 | 4,700 | 4,550 | 4,640 | 18,400 | 4,640 |
| 1996-03-28 | 4,500 | 4,650 | 4,490 | 4,650 | 14,000 | 4,650 |
| 1996-03-27 | 4,550 | 4,550 | 4,480 | 4,480 | 5,400 | 4,480 |
| 1996-03-26 | 4,610 | 4,750 | 4,550 | 4,550 | 29,600 | 4,550 |
| 1996-03-25 | 4,570 | 4,620 | 4,500 | 4,600 | 14,600 | 4,600 |
| 1996-03-22 | 4,500 | 4,600 | 4,400 | 4,600 | 18,200 | 4,600 |
| 1996-03-21 | 4,400 | 4,550 | 4,400 | 4,500 | 15,700 | 4,500 |
| 1996-03-19 | 4,200 | 4,450 | 4,180 | 4,400 | 19,200 | 4,400 |
| 1996-03-18 | 4,200 | 4,200 | 4,100 | 4,170 | 6,900 | 4,170 |
| 1996-03-15 | 4,100 | 4,200 | 4,100 | 4,200 | 2,600 | 4,200 |
| 1996-03-14 | 4,100 | 4,150 | 4,050 | 4,100 | 2,900 | 4,100 |
| 1996-03-13 | 4,300 | 4,350 | 4,050 | 4,050 | 8,700 | 4,050 |
| 1996-03-12 | 4,340 | 4,350 | 4,250 | 4,300 | 4,300 | 4,300 |
| 1996-03-11 | 4,320 | 4,400 | 4,250 | 4,350 | 8,400 | 4,350 |
| 1996-03-08 | 4,390 | 4,400 | 4,320 | 4,400 | 12,500 | 4,400 |
| 1996-03-07 | 4,300 | 4,500 | 4,280 | 4,400 | 30,400 | 4,400 |
| 1996-03-06 | 4,060 | 4,300 | 4,060 | 4,280 | 12,100 | 4,280 |
| 1996-03-05 | 4,010 | 4,100 | 4,000 | 4,010 | 11,600 | 4,010 |
| 1996-03-04 | 3,930 | 4,000 | 3,930 | 3,960 | 3,500 | 3,960 |
| 1996-03-01 | 3,900 | 4,000 | 3,900 | 3,930 | 14,000 | 3,930 |
| 1996-02-29 | 3,900 | 3,910 | 3,850 | 3,900 | 5,400 | 3,900 |
| 1996-02-28 | 3,900 | 4,000 | 3,900 | 3,900 | 6,900 | 3,900 |
| 1996-02-27 | 3,900 | 3,910 | 3,880 | 3,900 | 5,900 | 3,900 |
| 1996-02-26 | 3,660 | 3,800 | 3,660 | 3,800 | 6,800 | 3,800 |
| 1996-02-23 | 3,810 | 3,810 | 3,650 | 3,660 | 22,900 | 3,660 |
| 1996-02-22 | 3,900 | 3,900 | 3,830 | 3,850 | 4,400 | 3,850 |
| 1996-02-21 | 3,900 | 3,900 | 3,850 | 3,900 | 3,500 | 3,900 |
| 1996-02-20 | 3,900 | 3,900 | 3,850 | 3,850 | 4,000 | 3,850 |
| 1996-02-19 | 3,820 | 3,900 | 3,820 | 3,900 | 1,000 | 3,900 |
| 1996-02-16 | 3,970 | 3,990 | 3,800 | 3,820 | 5,800 | 3,820 |
| 1996-02-15 | 3,970 | 3,980 | 3,970 | 3,970 | 2,500 | 3,970 |
| 1996-02-14 | 4,050 | 4,050 | 3,970 | 3,970 | 3,700 | 3,970 |
| 1996-02-13 | 4,100 | 4,100 | 4,010 | 4,050 | 2,800 | 4,050 |
| 1996-02-09 | 4,150 | 4,170 | 4,070 | 4,070 | 5,800 | 4,070 |
| 1996-02-08 | 4,150 | 4,160 | 4,100 | 4,110 | 12,500 | 4,110 |
| 1996-02-07 | 4,100 | 4,200 | 4,100 | 4,150 | 11,100 | 4,150 |
| 1996-02-06 | 4,090 | 4,100 | 4,090 | 4,100 | 13,600 | 4,100 |
| 1996-02-05 | 4,100 | 4,150 | 4,090 | 4,090 | 22,500 | 4,090 |
| 1996-02-02 | 4,070 | 4,100 | 4,040 | 4,100 | 11,300 | 4,100 |
| 1996-02-01 | 4,000 | 4,100 | 4,000 | 4,050 | 9,800 | 4,050 |
| 1996-01-31 | 4,050 | 4,070 | 3,970 | 4,000 | 27,500 | 4,000 |
| 1996-01-30 | 4,030 | 4,050 | 4,000 | 4,050 | 7,300 | 4,050 |
| 1996-01-29 | 4,080 | 4,150 | 4,050 | 4,050 | 11,700 | 4,050 |
| 1996-01-26 | 4,080 | 4,090 | 3,980 | 4,080 | 24,700 | 4,080 |
| 1996-01-25 | 3,980 | 4,100 | 3,900 | 4,090 | 35,400 | 4,090 |
| 1996-01-24 | 3,850 | 3,940 | 3,820 | 3,890 | 35,400 | 3,890 |
| 1996-01-23 | 3,600 | 3,850 | 3,600 | 3,840 | 39,600 | 3,840 |
| 1996-01-22 | 3,600 | 3,600 | 3,500 | 3,600 | 18,900 | 3,600 |
| 1996-01-19 | 3,700 | 3,700 | 3,600 | 3,600 | 4,900 | 3,600 |
| 1996-01-18 | 3,500 | 3,700 | 3,500 | 3,700 | 17,500 | 3,700 |
| 1996-01-17 | 3,580 | 3,580 | 3,520 | 3,520 | 5,900 | 3,520 |
| 1996-01-16 | 3,650 | 3,660 | 3,550 | 3,580 | 2,500 | 3,580 |
| 1996-01-12 | 3,650 | 3,700 | 3,500 | 3,660 | 3,300 | 3,660 |
| 1996-01-11 | 3,700 | 3,710 | 3,650 | 3,650 | 7,200 | 3,650 |
| 1996-01-10 | 3,730 | 3,730 | 3,700 | 3,700 | 600 | 3,700 |
| 1996-01-09 | 3,820 | 3,850 | 3,700 | 3,730 | 10,000 | 3,730 |
| 1996-01-08 | 3,790 | 3,870 | 3,700 | 3,870 | 13,600 | 3,870 |
| 1996-01-05 | 3,810 | 3,890 | 3,800 | 3,800 | 15,200 | 3,800 |
| 1996-01-04 | 3,810 | 3,850 | 3,800 | 3,800 | 2,400 | 3,800 |
分割・併合履歴 ： [1995-03-28]1株→1.4株
