7279 (株)ハイレックスコーポレーション 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 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1996-12-27 | 1,010 | 1,030 | 1,000 | 1,030 | 28,000 | 1,030 |
| 1996-12-26 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1996-12-25 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 | 1,050 |
| 1996-12-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-12-20 | 1,180 | 1,180 | 1,080 | 1,090 | 32,000 | 1,090 |
| 1996-12-19 | 1,150 | 1,150 | 1,150 | 1,150 | 18,000 | 1,150 |
| 1996-12-18 | 1,120 | 1,160 | 1,120 | 1,150 | 7,000 | 1,150 |
| 1996-12-17 | 1,110 | 1,150 | 1,110 | 1,150 | 19,000 | 1,150 |
| 1996-12-16 | 1,150 | 1,150 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1996-12-13 | 1,110 | 1,110 | 1,100 | 1,110 | 18,000 | 1,110 |
| 1996-12-11 | 1,180 | 1,180 | 1,140 | 1,150 | 12,000 | 1,150 |
| 1996-12-10 | 1,180 | 1,180 | 1,180 | 1,180 | 21,000 | 1,180 |
| 1996-12-09 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1996-12-06 | 1,190 | 1,190 | 1,180 | 1,180 | 20,000 | 1,180 |
| 1996-12-05 | 1,180 | 1,190 | 1,180 | 1,180 | 12,000 | 1,180 |
| 1996-12-04 | 1,180 | 1,190 | 1,180 | 1,190 | 44,000 | 1,190 |
| 1996-12-03 | 1,180 | 1,180 | 1,180 | 1,180 | 14,000 | 1,180 |
| 1996-12-02 | 1,180 | 1,190 | 1,180 | 1,180 | 23,000 | 1,180 |
| 1996-11-29 | 1,200 | 1,200 | 1,180 | 1,180 | 29,000 | 1,180 |
| 1996-11-28 | 1,200 | 1,210 | 1,190 | 1,210 | 47,000 | 1,210 |
| 1996-11-27 | 1,200 | 1,210 | 1,180 | 1,210 | 40,000 | 1,210 |
| 1996-11-26 | 1,210 | 1,210 | 1,200 | 1,200 | 53,000 | 1,200 |
| 1996-11-25 | 1,220 | 1,240 | 1,210 | 1,210 | 41,000 | 1,210 |
| 1996-11-22 | 1,180 | 1,210 | 1,180 | 1,210 | 68,000 | 1,210 |
| 1996-11-21 | 1,200 | 1,210 | 1,180 | 1,190 | 45,000 | 1,190 |
| 1996-11-20 | 1,160 | 1,180 | 1,160 | 1,180 | 59,000 | 1,180 |
| 1996-11-19 | 1,160 | 1,160 | 1,160 | 1,160 | 12,000 | 1,160 |
| 1996-11-18 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 | 1,160 |
| 1996-11-15 | 1,160 | 1,170 | 1,160 | 1,170 | 23,000 | 1,170 |
| 1996-11-14 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1996-11-13 | 1,160 | 1,160 | 1,150 | 1,160 | 35,000 | 1,160 |
| 1996-11-12 | 1,160 | 1,160 | 1,160 | 1,160 | 16,000 | 1,160 |
| 1996-11-11 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 1,170 |
| 1996-11-08 | 1,180 | 1,190 | 1,160 | 1,170 | 124,000 | 1,170 |
| 1996-11-07 | 1,150 | 1,170 | 1,150 | 1,170 | 42,000 | 1,170 |
| 1996-11-06 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1996-11-05 | 1,130 | 1,130 | 1,120 | 1,130 | 20,000 | 1,130 |
| 1996-11-01 | 1,130 | 1,130 | 1,120 | 1,120 | 17,000 | 1,120 |
| 1996-10-31 | 1,130 | 1,140 | 1,120 | 1,120 | 23,000 | 1,120 |
| 1996-10-30 | 1,160 | 1,160 | 1,130 | 1,130 | 34,000 | 1,130 |
| 1996-10-29 | 1,160 | 1,160 | 1,130 | 1,140 | 15,000 | 1,140 |
| 1996-10-28 | 1,120 | 1,120 | 1,120 | 1,120 | 18,000 | 1,120 |
| 1996-10-25 | 1,150 | 1,150 | 1,110 | 1,120 | 56,000 | 1,120 |
| 1996-10-24 | 1,180 | 1,190 | 1,180 | 1,190 | 3,000 | 1,190 |
| 1996-10-23 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1996-10-22 | 1,170 | 1,200 | 1,170 | 1,200 | 9,000 | 1,200 |
| 1996-10-21 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1996-10-18 | 1,160 | 1,170 | 1,140 | 1,170 | 34,000 | 1,170 |
| 1996-10-17 | 1,170 | 1,170 | 1,160 | 1,170 | 9,000 | 1,170 |
| 1996-10-16 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1996-10-15 | 1,140 | 1,190 | 1,140 | 1,190 | 36,000 | 1,190 |
| 1996-10-14 | 1,140 | 1,140 | 1,100 | 1,140 | 15,000 | 1,140 |
| 1996-10-09 | 1,140 | 1,140 | 1,100 | 1,140 | 19,000 | 1,140 |
| 1996-10-08 | 1,140 | 1,140 | 1,140 | 1,140 | 18,000 | 1,140 |
| 1996-10-07 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1996-10-04 | 1,140 | 1,160 | 1,140 | 1,160 | 16,000 | 1,160 |
| 1996-10-03 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1996-10-02 | 1,150 | 1,160 | 1,150 | 1,150 | 9,000 | 1,150 |
| 1996-10-01 | 1,150 | 1,160 | 1,140 | 1,140 | 19,000 | 1,140 |
| 1996-09-30 | 1,150 | 1,150 | 1,140 | 1,140 | 14,000 | 1,140 |
| 1996-09-27 | 1,160 | 1,160 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1996-09-26 | 1,140 | 1,160 | 1,130 | 1,160 | 48,000 | 1,160 |
| 1996-09-25 | 1,150 | 1,150 | 1,140 | 1,150 | 12,000 | 1,150 |
| 1996-09-24 | 1,150 | 1,180 | 1,150 | 1,150 | 14,000 | 1,150 |
| 1996-09-20 | 1,190 | 1,190 | 1,170 | 1,190 | 60,000 | 1,190 |
| 1996-09-19 | 1,190 | 1,190 | 1,160 | 1,190 | 9,000 | 1,190 |
| 1996-09-18 | 1,180 | 1,180 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1996-09-17 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1996-09-13 | 1,170 | 1,170 | 1,140 | 1,160 | 15,000 | 1,160 |
| 1996-09-12 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1996-09-11 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 1,160 |
| 1996-09-10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-09-09 | 1,200 | 1,200 | 1,180 | 1,200 | 12,000 | 1,200 |
| 1996-09-06 | 1,110 | 1,160 | 1,110 | 1,160 | 3,000 | 1,160 |
| 1996-09-05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1996-09-04 | 1,120 | 1,120 | 1,110 | 1,110 | 9,000 | 1,110 |
| 1996-09-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-09-02 | 1,150 | 1,150 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1996-08-30 | 1,170 | 1,170 | 1,110 | 1,110 | 7,000 | 1,110 |
| 1996-08-29 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1996-08-28 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 1,170 |
| 1996-08-27 | 1,180 | 1,180 | 1,170 | 1,180 | 14,000 | 1,180 |
| 1996-08-26 | 1,220 | 1,220 | 1,200 | 1,220 | 28,000 | 1,220 |
| 1996-08-23 | 1,220 | 1,230 | 1,210 | 1,230 | 29,000 | 1,230 |
| 1996-08-22 | 1,220 | 1,230 | 1,220 | 1,230 | 28,000 | 1,230 |
| 1996-08-21 | 1,220 | 1,220 | 1,180 | 1,220 | 31,000 | 1,220 |
| 1996-08-20 | 1,210 | 1,210 | 1,180 | 1,190 | 11,000 | 1,190 |
| 1996-08-16 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1996-08-15 | 1,230 | 1,230 | 1,230 | 1,230 | 18,000 | 1,230 |
| 1996-08-14 | 1,210 | 1,230 | 1,210 | 1,230 | 16,000 | 1,230 |
| 1996-08-13 | 1,190 | 1,210 | 1,190 | 1,210 | 28,000 | 1,210 |
| 1996-08-12 | 1,190 | 1,200 | 1,180 | 1,200 | 88,000 | 1,200 |
| 1996-08-09 | 1,190 | 1,200 | 1,190 | 1,190 | 30,000 | 1,190 |
| 1996-08-08 | 1,230 | 1,230 | 1,200 | 1,200 | 65,000 | 1,200 |
| 1996-08-07 | 1,210 | 1,250 | 1,210 | 1,230 | 115,000 | 1,230 |
| 1996-08-06 | 1,230 | 1,230 | 1,190 | 1,190 | 28,000 | 1,190 |
| 1996-08-05 | 1,250 | 1,250 | 1,230 | 1,230 | 99,000 | 1,230 |
| 1996-08-02 | 1,260 | 1,290 | 1,260 | 1,260 | 305,000 | 1,260 |
| 1996-08-01 | 1,220 | 1,260 | 1,210 | 1,250 | 358,000 | 1,250 |
| 1996-07-31 | 1,210 | 1,210 | 1,190 | 1,200 | 89,000 | 1,200 |
| 1996-07-30 | 1,170 | 1,190 | 1,170 | 1,190 | 137,000 | 1,190 |
| 1996-07-29 | 1,180 | 1,190 | 1,170 | 1,170 | 454,000 | 1,170 |
| 1996-07-26 | 1,190 | 1,200 | 1,180 | 1,190 | 37,000 | 1,190 |
| 1996-07-25 | 1,190 | 1,190 | 1,180 | 1,190 | 130,000 | 1,190 |
| 1996-07-24 | 1,200 | 1,210 | 1,180 | 1,210 | 165,000 | 1,210 |
| 1996-07-23 | 1,220 | 1,230 | 1,200 | 1,220 | 109,000 | 1,220 |
| 1996-07-22 | 1,180 | 1,250 | 1,180 | 1,230 | 564,000 | 1,230 |
| 1996-07-19 | 1,200 | 1,200 | 1,170 | 1,180 | 124,000 | 1,180 |
| 1996-07-18 | 1,140 | 1,200 | 1,140 | 1,200 | 215,000 | 1,200 |
| 1996-07-17 | 1,120 | 1,130 | 1,120 | 1,130 | 97,000 | 1,130 |
| 1996-07-16 | 1,110 | 1,120 | 1,110 | 1,120 | 31,000 | 1,120 |
| 1996-07-15 | 1,110 | 1,110 | 1,110 | 1,110 | 13,000 | 1,110 |
| 1996-07-12 | 1,110 | 1,120 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1996-07-11 | 1,110 | 1,110 | 1,110 | 1,110 | 13,000 | 1,110 |
| 1996-07-10 | 1,110 | 1,120 | 1,110 | 1,110 | 25,000 | 1,110 |
| 1996-07-09 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 | 1,120 |
| 1996-07-08 | 1,110 | 1,120 | 1,100 | 1,110 | 41,000 | 1,110 |
| 1996-07-05 | 1,120 | 1,120 | 1,110 | 1,110 | 40,000 | 1,110 |
| 1996-07-04 | 1,120 | 1,130 | 1,120 | 1,120 | 45,000 | 1,120 |
| 1996-07-03 | 1,120 | 1,130 | 1,120 | 1,130 | 9,000 | 1,130 |
| 1996-07-02 | 1,130 | 1,130 | 1,130 | 1,130 | 28,000 | 1,130 |
| 1996-07-01 | 1,130 | 1,160 | 1,130 | 1,130 | 75,000 | 1,130 |
| 1996-06-28 | 1,150 | 1,160 | 1,130 | 1,130 | 86,000 | 1,130 |
| 1996-06-27 | 1,160 | 1,170 | 1,150 | 1,150 | 64,000 | 1,150 |
| 1996-06-26 | 1,160 | 1,170 | 1,150 | 1,160 | 72,000 | 1,160 |
| 1996-06-25 | 1,160 | 1,160 | 1,150 | 1,160 | 89,000 | 1,160 |
| 1996-06-24 | 1,150 | 1,160 | 1,140 | 1,160 | 129,000 | 1,160 |
| 1996-06-21 | 1,130 | 1,170 | 1,130 | 1,140 | 309,000 | 1,140 |
| 1996-06-20 | 1,120 | 1,120 | 1,090 | 1,110 | 28,000 | 1,110 |
| 1996-06-19 | 1,080 | 1,120 | 1,060 | 1,120 | 92,000 | 1,120 |
| 1996-06-18 | 1,050 | 1,080 | 1,050 | 1,080 | 50,000 | 1,080 |
| 1996-06-17 | 1,050 | 1,060 | 1,040 | 1,060 | 49,000 | 1,060 |
| 1996-06-14 | 1,050 | 1,060 | 1,040 | 1,060 | 36,000 | 1,060 |
| 1996-06-13 | 1,040 | 1,050 | 1,040 | 1,050 | 13,000 | 1,050 |
| 1996-06-12 | 1,040 | 1,050 | 1,040 | 1,040 | 43,000 | 1,040 |
| 1996-06-11 | 1,050 | 1,050 | 1,030 | 1,040 | 67,000 | 1,040 |
| 1996-06-10 | 1,050 | 1,050 | 1,040 | 1,050 | 17,000 | 1,050 |
| 1996-06-07 | 1,050 | 1,050 | 1,030 | 1,030 | 90,000 | 1,030 |
| 1996-06-06 | 1,030 | 1,080 | 1,030 | 1,030 | 32,000 | 1,030 |
| 1996-06-05 | 1,090 | 1,090 | 1,030 | 1,030 | 25,000 | 1,030 |
| 1996-06-04 | 1,030 | 1,050 | 1,030 | 1,050 | 27,000 | 1,050 |
| 1996-06-03 | 1,100 | 1,100 | 990 | 1,010 | 42,000 | 1,010 |
| 1996-05-31 | 1,080 | 1,100 | 1,070 | 1,100 | 12,000 | 1,100 |
| 1996-05-30 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 | 1,080 |
| 1996-05-29 | 1,080 | 1,100 | 1,070 | 1,100 | 24,000 | 1,100 |
| 1996-05-28 | 1,080 | 1,080 | 1,070 | 1,070 | 9,000 | 1,070 |
| 1996-05-27 | 1,100 | 1,100 | 1,070 | 1,100 | 22,000 | 1,100 |
| 1996-05-24 | 1,100 | 1,100 | 1,070 | 1,100 | 27,000 | 1,100 |
| 1996-05-23 | 1,100 | 1,100 | 1,100 | 1,100 | 22,000 | 1,100 |
| 1996-05-22 | 1,080 | 1,120 | 1,080 | 1,120 | 13,000 | 1,120 |
| 1996-05-21 | 1,100 | 1,120 | 1,080 | 1,080 | 20,000 | 1,080 |
| 1996-05-20 | 1,080 | 1,100 | 1,070 | 1,080 | 26,000 | 1,080 |
| 1996-05-17 | 1,110 | 1,120 | 1,100 | 1,100 | 25,000 | 1,100 |
| 1996-05-16 | 1,130 | 1,130 | 1,100 | 1,130 | 60,000 | 1,130 |
| 1996-05-15 | 1,100 | 1,130 | 1,100 | 1,130 | 13,000 | 1,130 |
| 1996-05-14 | 1,110 | 1,130 | 1,110 | 1,120 | 13,000 | 1,120 |
| 1996-05-13 | 1,160 | 1,160 | 1,120 | 1,120 | 61,000 | 1,120 |
| 1996-05-10 | 1,140 | 1,160 | 1,130 | 1,140 | 74,000 | 1,140 |
| 1996-05-09 | 1,130 | 1,140 | 1,120 | 1,130 | 140,000 | 1,130 |
| 1996-05-08 | 1,120 | 1,140 | 1,110 | 1,120 | 101,000 | 1,120 |
| 1996-05-07 | 1,170 | 1,170 | 1,110 | 1,130 | 65,000 | 1,130 |
| 1996-05-02 | 1,140 | 1,190 | 1,140 | 1,190 | 913,000 | 1,190 |
| 1996-05-01 | 1,100 | 1,150 | 1,090 | 1,110 | 525,000 | 1,110 |
| 1996-04-30 | 1,080 | 1,110 | 1,070 | 1,080 | 146,000 | 1,080 |
| 1996-04-26 | 1,080 | 1,130 | 1,080 | 1,120 | 775,000 | 1,120 |
| 1996-04-25 | 1,000 | 1,110 | 985 | 1,100 | 433,000 | 1,100 |
| 1996-04-24 | 975 | 1,000 | 974 | 1,000 | 134,000 | 1,000 |
| 1996-04-23 | 980 | 980 | 972 | 972 | 50,000 | 972 |
| 1996-04-22 | 970 | 980 | 965 | 980 | 63,000 | 980 |
| 1996-04-19 | 988 | 988 | 970 | 970 | 35,000 | 970 |
| 1996-04-18 | 975 | 990 | 971 | 990 | 43,000 | 990 |
| 1996-04-17 | 984 | 990 | 984 | 987 | 38,000 | 987 |
| 1996-04-16 | 988 | 990 | 980 | 985 | 70,000 | 985 |
| 1996-04-15 | 1,020 | 1,020 | 980 | 995 | 24,000 | 995 |
| 1996-04-12 | 1,000 | 1,020 | 999 | 1,020 | 88,000 | 1,020 |
| 1996-04-11 | 1,000 | 1,010 | 999 | 1,000 | 138,000 | 1,000 |
| 1996-04-10 | 960 | 1,010 | 960 | 1,000 | 254,000 | 1,000 |
| 1996-04-09 | 935 | 970 | 934 | 960 | 146,000 | 960 |
| 1996-04-08 | 935 | 936 | 934 | 934 | 50,000 | 934 |
| 1996-04-05 | 937 | 937 | 933 | 935 | 76,000 | 935 |
| 1996-04-04 | 951 | 951 | 936 | 940 | 48,000 | 940 |
| 1996-04-03 | 935 | 950 | 935 | 950 | 153,000 | 950 |
| 1996-04-02 | 931 | 932 | 920 | 932 | 82,000 | 932 |
| 1996-04-01 | 925 | 925 | 912 | 921 | 28,000 | 921 |
| 1996-03-29 | 921 | 926 | 921 | 926 | 6,000 | 926 |
| 1996-03-28 | 917 | 917 | 917 | 917 | 4,000 | 917 |
| 1996-03-27 | 906 | 917 | 906 | 917 | 14,000 | 917 |
| 1996-03-26 | 906 | 906 | 906 | 906 | 15,000 | 906 |
| 1996-03-22 | 900 | 905 | 900 | 905 | 4,000 | 905 |
| 1996-03-21 | 900 | 905 | 895 | 895 | 21,000 | 895 |
| 1996-03-19 | 895 | 895 | 895 | 895 | 7,000 | 895 |
| 1996-03-18 | 891 | 895 | 891 | 895 | 27,000 | 895 |
| 1996-03-15 | 890 | 900 | 886 | 890 | 34,000 | 890 |
| 1996-03-14 | 899 | 899 | 890 | 899 | 10,000 | 899 |
| 1996-03-13 | 920 | 920 | 907 | 910 | 43,000 | 910 |
| 1996-03-12 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1996-03-11 | 911 | 920 | 910 | 920 | 4,000 | 920 |
| 1996-03-08 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1996-03-07 | 911 | 911 | 905 | 905 | 8,000 | 905 |
| 1996-03-06 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1996-03-05 | 920 | 930 | 920 | 920 | 5,000 | 920 |
| 1996-03-04 | 930 | 935 | 930 | 935 | 3,000 | 935 |
| 1996-03-01 | 940 | 941 | 940 | 941 | 2,000 | 941 |
| 1996-02-29 | 937 | 945 | 937 | 940 | 10,000 | 940 |
| 1996-02-28 | 936 | 936 | 936 | 936 | 1,000 | 936 |
| 1996-02-27 | 940 | 940 | 915 | 920 | 16,000 | 920 |
| 1996-02-26 | 954 | 954 | 940 | 940 | 44,000 | 940 |
| 1996-02-23 | 960 | 960 | 956 | 956 | 5,000 | 956 |
| 1996-02-22 | 955 | 960 | 955 | 960 | 15,000 | 960 |
| 1996-02-21 | 980 | 980 | 970 | 970 | 10,000 | 970 |
| 1996-02-20 | 990 | 990 | 970 | 970 | 4,000 | 970 |
| 1996-02-19 | 1,000 | 1,010 | 980 | 980 | 15,000 | 980 |
| 1996-02-16 | 980 | 980 | 960 | 980 | 16,000 | 980 |
| 1996-02-15 | 980 | 980 | 980 | 980 | 9,000 | 980 |
| 1996-02-14 | 985 | 990 | 980 | 990 | 21,000 | 990 |
| 1996-02-13 | 982 | 986 | 980 | 985 | 76,000 | 985 |
| 1996-02-09 | 981 | 981 | 970 | 978 | 12,000 | 978 |
| 1996-02-08 | 1,000 | 1,000 | 981 | 981 | 14,000 | 981 |
| 1996-02-07 | 1,020 | 1,020 | 995 | 995 | 12,000 | 995 |
| 1996-02-06 | 986 | 1,020 | 986 | 1,020 | 16,000 | 1,020 |
| 1996-02-05 | 1,060 | 1,060 | 991 | 991 | 23,000 | 991 |
| 1996-02-02 | 980 | 1,080 | 980 | 1,040 | 293,000 | 1,040 |
| 1996-02-01 | 970 | 980 | 965 | 980 | 31,000 | 980 |
| 1996-01-31 | 962 | 962 | 955 | 961 | 19,000 | 961 |
| 1996-01-30 | 945 | 950 | 932 | 942 | 38,000 | 942 |
| 1996-01-29 | 955 | 960 | 950 | 960 | 14,000 | 960 |
| 1996-01-26 | 923 | 950 | 923 | 950 | 14,000 | 950 |
| 1996-01-25 | 930 | 931 | 923 | 923 | 12,000 | 923 |
| 1996-01-24 | 927 | 930 | 923 | 925 | 35,000 | 925 |
| 1996-01-23 | 950 | 950 | 928 | 928 | 21,000 | 928 |
| 1996-01-22 | 960 | 960 | 945 | 950 | 99,000 | 950 |
| 1996-01-19 | 965 | 965 | 953 | 960 | 66,000 | 960 |
| 1996-01-18 | 970 | 970 | 948 | 970 | 58,000 | 970 |
| 1996-01-17 | 965 | 995 | 960 | 973 | 99,000 | 973 |
| 1996-01-16 | 940 | 940 | 935 | 940 | 197,000 | 940 |
| 1996-01-12 | 946 | 946 | 941 | 941 | 62,000 | 941 |
| 1996-01-11 | 969 | 969 | 941 | 941 | 87,000 | 941 |
| 1996-01-10 | 936 | 970 | 931 | 969 | 290,000 | 969 |
| 1996-01-09 | 926 | 937 | 920 | 921 | 37,000 | 921 |
| 1996-01-08 | 950 | 950 | 920 | 921 | 48,000 | 921 |
| 1996-01-05 | 969 | 969 | 935 | 938 | 56,000 | 938 |
| 1996-01-04 | 1,000 | 1,000 | 993 | 993 | 55,000 | 993 |
分割・併合履歴 ： [1995-10-26]1株→1.1株 [1984-10-27]1株→1.07株
