6958 日本CMK(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 | 1,500 | 1,500 | 1,500 | 1,500 | 54,000 | 1,500 |
| 1996-12-27 | 1,510 | 1,510 | 1,500 | 1,500 | 94,000 | 1,500 |
| 1996-12-26 | 1,500 | 1,500 | 1,490 | 1,490 | 21,000 | 1,490 |
| 1996-12-25 | 1,500 | 1,510 | 1,500 | 1,510 | 13,000 | 1,510 |
| 1996-12-24 | 1,520 | 1,520 | 1,500 | 1,500 | 27,000 | 1,500 |
| 1996-12-20 | 1,560 | 1,560 | 1,510 | 1,530 | 54,000 | 1,530 |
| 1996-12-19 | 1,550 | 1,560 | 1,540 | 1,560 | 49,000 | 1,560 |
| 1996-12-18 | 1,530 | 1,550 | 1,530 | 1,550 | 43,000 | 1,550 |
| 1996-12-17 | 1,550 | 1,560 | 1,530 | 1,530 | 54,000 | 1,530 |
| 1996-12-16 | 1,570 | 1,570 | 1,560 | 1,560 | 8,000 | 1,560 |
| 1996-12-13 | 1,560 | 1,560 | 1,550 | 1,550 | 42,000 | 1,550 |
| 1996-12-12 | 1,570 | 1,570 | 1,550 | 1,570 | 36,000 | 1,570 |
| 1996-12-11 | 1,590 | 1,600 | 1,560 | 1,560 | 103,000 | 1,560 |
| 1996-12-10 | 1,600 | 1,610 | 1,590 | 1,590 | 66,000 | 1,590 |
| 1996-12-09 | 1,620 | 1,640 | 1,610 | 1,610 | 24,000 | 1,610 |
| 1996-12-06 | 1,640 | 1,640 | 1,620 | 1,620 | 29,000 | 1,620 |
| 1996-12-05 | 1,620 | 1,630 | 1,620 | 1,620 | 40,000 | 1,620 |
| 1996-12-04 | 1,610 | 1,630 | 1,610 | 1,630 | 285,000 | 1,630 |
| 1996-12-03 | 1,610 | 1,630 | 1,610 | 1,610 | 37,000 | 1,610 |
| 1996-12-02 | 1,640 | 1,640 | 1,610 | 1,610 | 25,000 | 1,610 |
| 1996-11-29 | 1,620 | 1,640 | 1,610 | 1,610 | 16,000 | 1,610 |
| 1996-11-28 | 1,650 | 1,650 | 1,620 | 1,620 | 37,000 | 1,620 |
| 1996-11-27 | 1,660 | 1,660 | 1,620 | 1,620 | 3,000 | 1,620 |
| 1996-11-26 | 1,690 | 1,690 | 1,630 | 1,630 | 53,000 | 1,630 |
| 1996-11-25 | 1,640 | 1,650 | 1,640 | 1,650 | 30,000 | 1,650 |
| 1996-11-22 | 1,660 | 1,660 | 1,640 | 1,640 | 56,000 | 1,640 |
| 1996-11-21 | 1,660 | 1,670 | 1,650 | 1,660 | 90,000 | 1,660 |
| 1996-11-20 | 1,630 | 1,660 | 1,630 | 1,660 | 71,000 | 1,660 |
| 1996-11-19 | 1,630 | 1,630 | 1,620 | 1,630 | 12,000 | 1,630 |
| 1996-11-18 | 1,620 | 1,630 | 1,620 | 1,630 | 25,000 | 1,630 |
| 1996-11-15 | 1,620 | 1,640 | 1,620 | 1,630 | 15,000 | 1,630 |
| 1996-11-14 | 1,630 | 1,630 | 1,620 | 1,620 | 24,000 | 1,620 |
| 1996-11-13 | 1,630 | 1,630 | 1,620 | 1,630 | 54,000 | 1,630 |
| 1996-11-12 | 1,630 | 1,640 | 1,620 | 1,630 | 76,000 | 1,630 |
| 1996-11-11 | 1,610 | 1,620 | 1,610 | 1,620 | 16,000 | 1,620 |
| 1996-11-08 | 1,620 | 1,620 | 1,620 | 1,620 | 16,000 | 1,620 |
| 1996-11-07 | 1,640 | 1,640 | 1,620 | 1,620 | 66,000 | 1,620 |
| 1996-11-06 | 1,600 | 1,630 | 1,600 | 1,630 | 169,000 | 1,630 |
| 1996-11-05 | 1,640 | 1,640 | 1,620 | 1,620 | 7,000 | 1,620 |
| 1996-11-01 | 1,620 | 1,630 | 1,620 | 1,630 | 43,000 | 1,630 |
| 1996-10-31 | 1,620 | 1,630 | 1,620 | 1,620 | 18,000 | 1,620 |
| 1996-10-30 | 1,650 | 1,650 | 1,620 | 1,620 | 40,000 | 1,620 |
| 1996-10-29 | 1,620 | 1,630 | 1,620 | 1,620 | 18,000 | 1,620 |
| 1996-10-28 | 1,620 | 1,630 | 1,620 | 1,620 | 95,000 | 1,620 |
| 1996-10-25 | 1,620 | 1,620 | 1,620 | 1,620 | 146,000 | 1,620 |
| 1996-10-24 | 1,640 | 1,650 | 1,630 | 1,650 | 48,000 | 1,650 |
| 1996-10-23 | 1,640 | 1,650 | 1,640 | 1,640 | 20,000 | 1,640 |
| 1996-10-22 | 1,640 | 1,670 | 1,640 | 1,660 | 84,000 | 1,660 |
| 1996-10-21 | 1,660 | 1,660 | 1,650 | 1,660 | 59,000 | 1,660 |
| 1996-10-18 | 1,660 | 1,670 | 1,650 | 1,660 | 41,000 | 1,660 |
| 1996-10-17 | 1,660 | 1,660 | 1,650 | 1,660 | 71,000 | 1,660 |
| 1996-10-16 | 1,670 | 1,670 | 1,660 | 1,670 | 45,000 | 1,670 |
| 1996-10-15 | 1,680 | 1,680 | 1,680 | 1,680 | 131,000 | 1,680 |
| 1996-10-14 | 1,670 | 1,680 | 1,670 | 1,680 | 21,000 | 1,680 |
| 1996-10-11 | 1,650 | 1,660 | 1,650 | 1,660 | 130,000 | 1,660 |
| 1996-10-09 | 1,660 | 1,660 | 1,650 | 1,650 | 59,000 | 1,650 |
| 1996-10-08 | 1,670 | 1,670 | 1,660 | 1,660 | 22,000 | 1,660 |
| 1996-10-07 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 | 1,670 |
| 1996-10-04 | 1,680 | 1,680 | 1,660 | 1,670 | 115,000 | 1,670 |
| 1996-10-03 | 1,680 | 1,690 | 1,680 | 1,680 | 151,000 | 1,680 |
| 1996-10-02 | 1,680 | 1,680 | 1,680 | 1,680 | 32,000 | 1,680 |
| 1996-10-01 | 1,690 | 1,690 | 1,660 | 1,660 | 73,000 | 1,660 |
| 1996-09-30 | 1,680 | 1,680 | 1,670 | 1,670 | 81,000 | 1,670 |
| 1996-09-27 | 1,680 | 1,690 | 1,670 | 1,680 | 138,000 | 1,680 |
| 1996-09-26 | 1,680 | 1,700 | 1,680 | 1,700 | 125,000 | 1,700 |
| 1996-09-25 | 1,660 | 1,680 | 1,660 | 1,680 | 36,000 | 1,680 |
| 1996-09-24 | 1,680 | 1,690 | 1,670 | 1,670 | 116,000 | 1,670 |
| 1996-09-20 | 1,650 | 1,670 | 1,650 | 1,670 | 240,000 | 1,670 |
| 1996-09-19 | 1,640 | 1,670 | 1,630 | 1,650 | 239,000 | 1,650 |
| 1996-09-18 | 1,630 | 1,630 | 1,620 | 1,620 | 151,000 | 1,620 |
| 1996-09-17 | 1,600 | 1,630 | 1,600 | 1,630 | 160,000 | 1,630 |
| 1996-09-13 | 1,600 | 1,600 | 1,590 | 1,600 | 141,000 | 1,600 |
| 1996-09-12 | 1,570 | 1,590 | 1,570 | 1,580 | 224,000 | 1,580 |
| 1996-09-11 | 1,590 | 1,590 | 1,570 | 1,570 | 213,000 | 1,570 |
| 1996-09-10 | 1,600 | 1,600 | 1,580 | 1,590 | 64,000 | 1,590 |
| 1996-09-09 | 1,620 | 1,620 | 1,600 | 1,600 | 47,000 | 1,600 |
| 1996-09-06 | 1,600 | 1,600 | 1,600 | 1,600 | 14,000 | 1,600 |
| 1996-09-05 | 1,580 | 1,640 | 1,580 | 1,630 | 44,000 | 1,630 |
| 1996-09-04 | 1,580 | 1,590 | 1,580 | 1,590 | 15,000 | 1,590 |
| 1996-09-03 | 1,580 | 1,580 | 1,580 | 1,580 | 8,000 | 1,580 |
| 1996-09-02 | 1,540 | 1,550 | 1,530 | 1,550 | 83,000 | 1,550 |
| 1996-08-30 | 1,580 | 1,590 | 1,540 | 1,540 | 40,000 | 1,540 |
| 1996-08-29 | 1,560 | 1,600 | 1,560 | 1,590 | 84,000 | 1,590 |
| 1996-08-28 | 1,630 | 1,630 | 1,530 | 1,530 | 100,000 | 1,530 |
| 1996-08-27 | 1,630 | 1,640 | 1,620 | 1,620 | 66,000 | 1,620 |
| 1996-08-26 | 1,680 | 1,680 | 1,620 | 1,620 | 47,000 | 1,620 |
| 1996-08-23 | 1,670 | 1,670 | 1,640 | 1,670 | 71,000 | 1,670 |
| 1996-08-22 | 1,670 | 1,670 | 1,640 | 1,640 | 36,000 | 1,640 |
| 1996-08-21 | 1,670 | 1,690 | 1,670 | 1,680 | 65,000 | 1,680 |
| 1996-08-20 | 1,680 | 1,680 | 1,680 | 1,680 | 58,000 | 1,680 |
| 1996-08-19 | 1,700 | 1,710 | 1,690 | 1,700 | 373,000 | 1,700 |
| 1996-08-16 | 1,710 | 1,710 | 1,710 | 1,710 | 24,000 | 1,710 |
| 1996-08-15 | 1,680 | 1,700 | 1,680 | 1,680 | 106,000 | 1,680 |
| 1996-08-14 | 1,660 | 1,690 | 1,660 | 1,660 | 147,000 | 1,660 |
| 1996-08-13 | 1,620 | 1,680 | 1,620 | 1,680 | 56,000 | 1,680 |
| 1996-08-12 | 1,660 | 1,660 | 1,620 | 1,640 | 57,000 | 1,640 |
| 1996-08-09 | 1,700 | 1,700 | 1,650 | 1,650 | 148,000 | 1,650 |
| 1996-08-08 | 1,700 | 1,730 | 1,700 | 1,730 | 124,000 | 1,730 |
| 1996-08-07 | 1,730 | 1,730 | 1,700 | 1,720 | 30,000 | 1,720 |
| 1996-08-06 | 1,730 | 1,730 | 1,700 | 1,730 | 32,000 | 1,730 |
| 1996-08-05 | 1,730 | 1,740 | 1,700 | 1,700 | 51,000 | 1,700 |
| 1996-08-02 | 1,740 | 1,740 | 1,720 | 1,720 | 5,000 | 1,720 |
| 1996-08-01 | 1,710 | 1,730 | 1,700 | 1,730 | 73,000 | 1,730 |
| 1996-07-31 | 1,710 | 1,720 | 1,700 | 1,700 | 83,000 | 1,700 |
| 1996-07-30 | 1,680 | 1,710 | 1,670 | 1,710 | 57,000 | 1,710 |
| 1996-07-29 | 1,720 | 1,720 | 1,700 | 1,710 | 18,000 | 1,710 |
| 1996-07-26 | 1,700 | 1,710 | 1,700 | 1,700 | 120,000 | 1,700 |
| 1996-07-25 | 1,680 | 1,700 | 1,670 | 1,700 | 57,000 | 1,700 |
| 1996-07-24 | 1,700 | 1,700 | 1,660 | 1,660 | 8,000 | 1,660 |
| 1996-07-23 | 1,670 | 1,700 | 1,660 | 1,700 | 19,000 | 1,700 |
| 1996-07-22 | 1,750 | 1,750 | 1,670 | 1,700 | 78,000 | 1,700 |
| 1996-07-19 | 1,750 | 1,750 | 1,740 | 1,740 | 17,000 | 1,740 |
| 1996-07-18 | 1,740 | 1,740 | 1,730 | 1,730 | 6,000 | 1,730 |
| 1996-07-17 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1996-07-16 | 1,690 | 1,690 | 1,650 | 1,680 | 18,000 | 1,680 |
| 1996-07-15 | 1,700 | 1,700 | 1,690 | 1,690 | 3,000 | 1,690 |
| 1996-07-12 | 1,690 | 1,720 | 1,690 | 1,720 | 16,000 | 1,720 |
| 1996-07-11 | 1,710 | 1,720 | 1,700 | 1,720 | 6,000 | 1,720 |
| 1996-07-10 | 1,730 | 1,730 | 1,730 | 1,730 | 29,000 | 1,730 |
| 1996-07-09 | 1,730 | 1,750 | 1,730 | 1,730 | 76,000 | 1,730 |
| 1996-07-08 | 1,770 | 1,770 | 1,730 | 1,730 | 29,000 | 1,730 |
| 1996-07-05 | 1,800 | 1,800 | 1,760 | 1,760 | 26,000 | 1,760 |
| 1996-07-04 | 1,740 | 1,800 | 1,740 | 1,800 | 68,000 | 1,800 |
| 1996-07-03 | 1,740 | 1,800 | 1,740 | 1,800 | 20,000 | 1,800 |
| 1996-07-02 | 1,830 | 1,830 | 1,780 | 1,800 | 16,000 | 1,800 |
| 1996-07-01 | 1,830 | 1,830 | 1,830 | 1,830 | 19,000 | 1,830 |
| 1996-06-28 | 1,810 | 1,830 | 1,810 | 1,830 | 51,000 | 1,830 |
| 1996-06-27 | 1,820 | 1,850 | 1,820 | 1,830 | 48,000 | 1,830 |
| 1996-06-26 | 1,810 | 1,830 | 1,810 | 1,820 | 40,000 | 1,820 |
| 1996-06-25 | 1,810 | 1,830 | 1,800 | 1,820 | 41,000 | 1,820 |
| 1996-06-24 | 1,820 | 1,830 | 1,820 | 1,820 | 36,000 | 1,820 |
| 1996-06-21 | 1,790 | 1,820 | 1,790 | 1,820 | 60,000 | 1,820 |
| 1996-06-20 | 1,760 | 1,800 | 1,750 | 1,790 | 127,000 | 1,790 |
| 1996-06-19 | 1,770 | 1,780 | 1,760 | 1,780 | 81,000 | 1,780 |
| 1996-06-18 | 1,770 | 1,790 | 1,750 | 1,790 | 77,000 | 1,790 |
| 1996-06-17 | 1,720 | 1,760 | 1,720 | 1,750 | 73,000 | 1,750 |
| 1996-06-14 | 1,690 | 1,740 | 1,690 | 1,740 | 129,000 | 1,740 |
| 1996-06-13 | 1,700 | 1,700 | 1,650 | 1,690 | 55,000 | 1,690 |
| 1996-06-12 | 1,660 | 1,690 | 1,650 | 1,690 | 34,000 | 1,690 |
| 1996-06-11 | 1,620 | 1,660 | 1,610 | 1,640 | 36,000 | 1,640 |
| 1996-06-10 | 1,640 | 1,650 | 1,640 | 1,640 | 15,000 | 1,640 |
| 1996-06-07 | 1,640 | 1,650 | 1,640 | 1,640 | 16,000 | 1,640 |
| 1996-06-06 | 1,650 | 1,650 | 1,640 | 1,650 | 19,000 | 1,650 |
| 1996-06-05 | 1,640 | 1,650 | 1,600 | 1,650 | 84,000 | 1,650 |
| 1996-06-04 | 1,630 | 1,650 | 1,620 | 1,650 | 50,000 | 1,650 |
| 1996-06-03 | 1,640 | 1,650 | 1,620 | 1,630 | 87,000 | 1,630 |
| 1996-05-31 | 1,690 | 1,700 | 1,650 | 1,690 | 71,000 | 1,690 |
| 1996-05-30 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1996-05-29 | 1,710 | 1,710 | 1,710 | 1,710 | 18,000 | 1,710 |
| 1996-05-28 | 1,700 | 1,710 | 1,700 | 1,700 | 50,000 | 1,700 |
| 1996-05-27 | 1,680 | 1,690 | 1,670 | 1,680 | 73,000 | 1,680 |
| 1996-05-24 | 1,720 | 1,720 | 1,620 | 1,650 | 55,000 | 1,650 |
| 1996-05-23 | 1,780 | 1,800 | 1,720 | 1,750 | 242,000 | 1,750 |
| 1996-05-22 | 1,790 | 1,800 | 1,760 | 1,800 | 89,000 | 1,800 |
| 1996-05-21 | 1,780 | 1,800 | 1,780 | 1,800 | 146,000 | 1,800 |
| 1996-05-20 | 1,800 | 1,800 | 1,780 | 1,780 | 34,000 | 1,780 |
| 1996-05-17 | 1,770 | 1,800 | 1,770 | 1,780 | 48,000 | 1,780 |
| 1996-05-16 | 1,760 | 1,780 | 1,760 | 1,780 | 75,000 | 1,780 |
| 1996-05-15 | 1,740 | 1,780 | 1,720 | 1,750 | 193,000 | 1,750 |
| 1996-05-14 | 1,690 | 1,730 | 1,690 | 1,710 | 195,000 | 1,710 |
| 1996-05-13 | 1,710 | 1,720 | 1,680 | 1,680 | 181,000 | 1,680 |
| 1996-05-10 | 1,680 | 1,750 | 1,680 | 1,740 | 268,000 | 1,740 |
| 1996-05-09 | 1,680 | 1,680 | 1,660 | 1,660 | 89,000 | 1,660 |
| 1996-05-08 | 1,640 | 1,660 | 1,640 | 1,660 | 45,000 | 1,660 |
| 1996-05-07 | 1,650 | 1,670 | 1,630 | 1,650 | 165,000 | 1,650 |
| 1996-05-02 | 1,660 | 1,660 | 1,640 | 1,660 | 68,000 | 1,660 |
| 1996-05-01 | 1,650 | 1,670 | 1,640 | 1,650 | 92,000 | 1,650 |
| 1996-04-30 | 1,670 | 1,670 | 1,610 | 1,620 | 66,000 | 1,620 |
| 1996-04-26 | 1,650 | 1,690 | 1,650 | 1,680 | 133,000 | 1,680 |
| 1996-04-25 | 1,600 | 1,650 | 1,600 | 1,650 | 100,000 | 1,650 |
| 1996-04-24 | 1,570 | 1,600 | 1,570 | 1,600 | 79,000 | 1,600 |
| 1996-04-23 | 1,580 | 1,590 | 1,570 | 1,590 | 45,000 | 1,590 |
| 1996-04-22 | 1,580 | 1,590 | 1,580 | 1,590 | 78,000 | 1,590 |
| 1996-04-19 | 1,580 | 1,580 | 1,560 | 1,580 | 78,000 | 1,580 |
| 1996-04-18 | 1,580 | 1,590 | 1,570 | 1,590 | 73,000 | 1,590 |
| 1996-04-17 | 1,560 | 1,600 | 1,560 | 1,580 | 130,000 | 1,580 |
| 1996-04-16 | 1,550 | 1,550 | 1,540 | 1,540 | 34,000 | 1,540 |
| 1996-04-15 | 1,560 | 1,560 | 1,550 | 1,550 | 70,000 | 1,550 |
| 1996-04-12 | 1,530 | 1,540 | 1,520 | 1,540 | 22,000 | 1,540 |
| 1996-04-11 | 1,510 | 1,530 | 1,490 | 1,530 | 67,000 | 1,530 |
| 1996-04-10 | 1,500 | 1,520 | 1,500 | 1,500 | 83,000 | 1,500 |
| 1996-04-09 | 1,500 | 1,500 | 1,480 | 1,480 | 34,000 | 1,480 |
| 1996-04-08 | 1,490 | 1,500 | 1,490 | 1,500 | 7,000 | 1,500 |
| 1996-04-05 | 1,480 | 1,510 | 1,480 | 1,510 | 38,000 | 1,510 |
| 1996-04-04 | 1,460 | 1,460 | 1,450 | 1,450 | 24,000 | 1,450 |
| 1996-04-03 | 1,500 | 1,500 | 1,460 | 1,460 | 14,000 | 1,460 |
| 1996-04-02 | 1,500 | 1,500 | 1,480 | 1,500 | 19,000 | 1,500 |
| 1996-04-01 | 1,480 | 1,540 | 1,480 | 1,510 | 108,000 | 1,510 |
| 1996-03-29 | 1,480 | 1,480 | 1,460 | 1,480 | 28,000 | 1,480 |
| 1996-03-28 | 1,410 | 1,430 | 1,410 | 1,430 | 71,000 | 1,430 |
| 1996-03-27 | 1,410 | 1,410 | 1,380 | 1,410 | 95,000 | 1,410 |
| 1996-03-26 | 1,450 | 1,450 | 1,420 | 1,420 | 73,000 | 1,420 |
| 1996-03-25 | 1,450 | 1,450 | 1,440 | 1,450 | 107,000 | 1,450 |
| 1996-03-22 | 1,440 | 1,480 | 1,430 | 1,440 | 72,000 | 1,440 |
| 1996-03-21 | 1,430 | 1,440 | 1,430 | 1,430 | 37,000 | 1,430 |
| 1996-03-19 | 1,440 | 1,440 | 1,430 | 1,430 | 15,000 | 1,430 |
| 1996-03-18 | 1,420 | 1,430 | 1,420 | 1,430 | 20,000 | 1,430 |
| 1996-03-15 | 1,430 | 1,430 | 1,420 | 1,420 | 11,000 | 1,420 |
| 1996-03-14 | 1,380 | 1,440 | 1,380 | 1,420 | 191,000 | 1,420 |
| 1996-03-13 | 1,410 | 1,410 | 1,380 | 1,380 | 12,000 | 1,380 |
| 1996-03-12 | 1,410 | 1,420 | 1,400 | 1,420 | 30,000 | 1,420 |
| 1996-03-11 | 1,410 | 1,430 | 1,390 | 1,390 | 8,000 | 1,390 |
| 1996-03-08 | 1,400 | 1,410 | 1,400 | 1,410 | 46,000 | 1,410 |
| 1996-03-07 | 1,440 | 1,440 | 1,410 | 1,420 | 25,000 | 1,420 |
| 1996-03-06 | 1,440 | 1,460 | 1,440 | 1,440 | 21,000 | 1,440 |
| 1996-03-05 | 1,450 | 1,470 | 1,450 | 1,450 | 21,000 | 1,450 |
| 1996-03-04 | 1,460 | 1,470 | 1,440 | 1,450 | 43,000 | 1,450 |
| 1996-03-01 | 1,450 | 1,450 | 1,430 | 1,440 | 20,000 | 1,440 |
| 1996-02-29 | 1,440 | 1,450 | 1,440 | 1,450 | 26,000 | 1,450 |
| 1996-02-28 | 1,410 | 1,440 | 1,410 | 1,440 | 43,000 | 1,440 |
| 1996-02-27 | 1,420 | 1,420 | 1,410 | 1,410 | 12,000 | 1,410 |
| 1996-02-26 | 1,430 | 1,430 | 1,430 | 1,430 | 14,000 | 1,430 |
| 1996-02-23 | 1,460 | 1,460 | 1,450 | 1,450 | 26,000 | 1,450 |
| 1996-02-22 | 1,460 | 1,460 | 1,450 | 1,450 | 27,000 | 1,450 |
| 1996-02-21 | 1,460 | 1,490 | 1,460 | 1,490 | 20,000 | 1,490 |
| 1996-02-20 | 1,480 | 1,510 | 1,480 | 1,510 | 28,000 | 1,510 |
| 1996-02-19 | 1,500 | 1,500 | 1,490 | 1,490 | 6,000 | 1,490 |
| 1996-02-16 | 1,530 | 1,530 | 1,500 | 1,500 | 63,000 | 1,500 |
| 1996-02-15 | 1,500 | 1,530 | 1,500 | 1,530 | 72,000 | 1,530 |
| 1996-02-14 | 1,520 | 1,520 | 1,500 | 1,500 | 28,000 | 1,500 |
| 1996-02-13 | 1,550 | 1,550 | 1,520 | 1,530 | 102,000 | 1,530 |
| 1996-02-09 | 1,510 | 1,540 | 1,500 | 1,540 | 67,000 | 1,540 |
| 1996-02-08 | 1,490 | 1,500 | 1,480 | 1,500 | 84,000 | 1,500 |
| 1996-02-07 | 1,500 | 1,500 | 1,490 | 1,490 | 16,000 | 1,490 |
| 1996-02-06 | 1,510 | 1,520 | 1,470 | 1,510 | 87,000 | 1,510 |
| 1996-02-05 | 1,520 | 1,520 | 1,500 | 1,510 | 47,000 | 1,510 |
| 1996-02-02 | 1,530 | 1,530 | 1,510 | 1,520 | 53,000 | 1,520 |
| 1996-02-01 | 1,520 | 1,540 | 1,520 | 1,520 | 63,000 | 1,520 |
| 1996-01-31 | 1,510 | 1,550 | 1,510 | 1,530 | 192,000 | 1,530 |
| 1996-01-30 | 1,470 | 1,500 | 1,470 | 1,500 | 62,000 | 1,500 |
| 1996-01-29 | 1,490 | 1,510 | 1,490 | 1,500 | 121,000 | 1,500 |
| 1996-01-26 | 1,450 | 1,470 | 1,440 | 1,470 | 80,000 | 1,470 |
| 1996-01-25 | 1,460 | 1,480 | 1,450 | 1,480 | 38,000 | 1,480 |
| 1996-01-24 | 1,500 | 1,500 | 1,490 | 1,500 | 17,000 | 1,500 |
| 1996-01-23 | 1,480 | 1,500 | 1,470 | 1,500 | 66,000 | 1,500 |
| 1996-01-22 | 1,480 | 1,480 | 1,440 | 1,440 | 24,000 | 1,440 |
| 1996-01-19 | 1,430 | 1,440 | 1,420 | 1,440 | 18,000 | 1,440 |
| 1996-01-18 | 1,490 | 1,490 | 1,470 | 1,470 | 31,000 | 1,470 |
| 1996-01-17 | 1,490 | 1,500 | 1,480 | 1,490 | 34,000 | 1,490 |
| 1996-01-16 | 1,450 | 1,480 | 1,430 | 1,480 | 28,000 | 1,480 |
| 1996-01-12 | 1,460 | 1,480 | 1,430 | 1,430 | 36,000 | 1,430 |
| 1996-01-11 | 1,470 | 1,470 | 1,430 | 1,440 | 20,000 | 1,440 |
| 1996-01-10 | 1,450 | 1,490 | 1,450 | 1,480 | 16,000 | 1,480 |
| 1996-01-09 | 1,460 | 1,500 | 1,460 | 1,470 | 20,000 | 1,470 |
| 1996-01-08 | 1,500 | 1,520 | 1,470 | 1,470 | 32,000 | 1,470 |
| 1996-01-05 | 1,540 | 1,540 | 1,500 | 1,500 | 20,000 | 1,500 |
| 1996-01-04 | 1,500 | 1,500 | 1,500 | 1,500 | 19,000 | 1,500 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1985-11-27]1株→1.5株
