7732 (株)トプコン 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 | 804 | 810 | 800 | 810 | 26,000 | 405 |
| 1996-12-27 | 793 | 810 | 793 | 810 | 55,000 | 405 |
| 1996-12-26 | 798 | 810 | 790 | 793 | 99,000 | 396.50 |
| 1996-12-25 | 810 | 810 | 795 | 800 | 69,000 | 400 |
| 1996-12-24 | 801 | 820 | 800 | 800 | 101,000 | 400 |
| 1996-12-20 | 815 | 830 | 790 | 810 | 169,000 | 405 |
| 1996-12-19 | 861 | 863 | 810 | 810 | 115,000 | 405 |
| 1996-12-18 | 886 | 890 | 872 | 875 | 39,000 | 437.50 |
| 1996-12-17 | 900 | 910 | 881 | 886 | 18,000 | 443 |
| 1996-12-16 | 887 | 910 | 887 | 890 | 29,000 | 445 |
| 1996-12-13 | 875 | 895 | 870 | 886 | 76,000 | 443 |
| 1996-12-12 | 900 | 906 | 890 | 895 | 50,000 | 447.50 |
| 1996-12-11 | 912 | 912 | 901 | 901 | 35,000 | 450.50 |
| 1996-12-10 | 895 | 906 | 894 | 905 | 51,000 | 452.50 |
| 1996-12-09 | 880 | 895 | 880 | 894 | 20,000 | 447 |
| 1996-12-06 | 908 | 908 | 876 | 876 | 98,000 | 438 |
| 1996-12-05 | 888 | 898 | 885 | 898 | 64,000 | 449 |
| 1996-12-04 | 891 | 899 | 880 | 898 | 78,000 | 449 |
| 1996-12-03 | 900 | 900 | 891 | 891 | 92,000 | 445.50 |
| 1996-12-02 | 905 | 905 | 900 | 900 | 68,000 | 450 |
| 1996-11-29 | 900 | 910 | 900 | 905 | 159,000 | 452.50 |
| 1996-11-28 | 949 | 950 | 920 | 921 | 83,000 | 460.50 |
| 1996-11-27 | 960 | 960 | 950 | 950 | 104,000 | 475 |
| 1996-11-26 | 975 | 975 | 963 | 963 | 76,000 | 481.50 |
| 1996-11-25 | 964 | 970 | 960 | 965 | 68,000 | 482.50 |
| 1996-11-22 | 965 | 965 | 955 | 963 | 183,000 | 481.50 |
| 1996-11-21 | 987 | 990 | 965 | 965 | 81,000 | 482.50 |
| 1996-11-20 | 990 | 995 | 980 | 990 | 80,000 | 495 |
| 1996-11-19 | 985 | 990 | 983 | 990 | 29,000 | 495 |
| 1996-11-18 | 979 | 988 | 971 | 988 | 30,000 | 494 |
| 1996-11-15 | 997 | 1,000 | 960 | 970 | 180,000 | 485 |
| 1996-11-14 | 1,010 | 1,010 | 992 | 997 | 89,000 | 498.50 |
| 1996-11-13 | 1,040 | 1,050 | 1,000 | 1,020 | 182,000 | 510 |
| 1996-11-12 | 1,050 | 1,050 | 1,030 | 1,040 | 61,000 | 520 |
| 1996-11-11 | 1,060 | 1,060 | 1,030 | 1,050 | 65,000 | 525 |
| 1996-11-08 | 1,050 | 1,060 | 1,020 | 1,050 | 208,000 | 525 |
| 1996-11-07 | 1,100 | 1,110 | 1,040 | 1,050 | 142,000 | 525 |
| 1996-11-06 | 1,120 | 1,130 | 1,090 | 1,100 | 228,000 | 550 |
| 1996-11-05 | 1,110 | 1,130 | 1,100 | 1,120 | 312,000 | 560 |
| 1996-11-01 | 1,090 | 1,110 | 1,070 | 1,090 | 564,000 | 545 |
| 1996-10-31 | 999 | 1,070 | 998 | 1,070 | 219,000 | 535 |
| 1996-10-30 | 1,010 | 1,020 | 995 | 995 | 48,000 | 497.50 |
| 1996-10-29 | 994 | 1,000 | 990 | 1,000 | 47,000 | 500 |
| 1996-10-28 | 993 | 1,020 | 993 | 996 | 32,000 | 498 |
| 1996-10-25 | 1,000 | 1,010 | 996 | 1,010 | 43,000 | 505 |
| 1996-10-24 | 987 | 1,000 | 987 | 996 | 27,000 | 498 |
| 1996-10-23 | 1,010 | 1,010 | 980 | 987 | 86,000 | 493.50 |
| 1996-10-22 | 1,000 | 1,020 | 990 | 1,000 | 68,000 | 500 |
| 1996-10-21 | 1,020 | 1,030 | 1,000 | 1,020 | 57,000 | 510 |
| 1996-10-18 | 994 | 1,020 | 994 | 1,000 | 86,000 | 500 |
| 1996-10-17 | 1,000 | 1,000 | 981 | 994 | 43,000 | 497 |
| 1996-10-16 | 970 | 1,000 | 970 | 994 | 62,000 | 497 |
| 1996-10-15 | 950 | 980 | 950 | 980 | 53,000 | 490 |
| 1996-10-14 | 960 | 960 | 945 | 945 | 50,000 | 472.50 |
| 1996-10-11 | 968 | 968 | 950 | 950 | 46,000 | 475 |
| 1996-10-09 | 978 | 980 | 971 | 971 | 62,000 | 485.50 |
| 1996-10-08 | 961 | 979 | 961 | 971 | 50,000 | 485.50 |
| 1996-10-07 | 963 | 973 | 960 | 960 | 60,000 | 480 |
| 1996-10-04 | 981 | 985 | 951 | 960 | 59,000 | 480 |
| 1996-10-03 | 1,010 | 1,010 | 980 | 980 | 48,000 | 490 |
| 1996-10-02 | 1,030 | 1,040 | 997 | 997 | 68,000 | 498.50 |
| 1996-10-01 | 994 | 1,030 | 982 | 1,020 | 107,000 | 510 |
| 1996-09-30 | 976 | 981 | 970 | 970 | 38,000 | 485 |
| 1996-09-27 | 989 | 989 | 960 | 965 | 76,000 | 482.50 |
| 1996-09-26 | 995 | 995 | 952 | 959 | 71,000 | 479.50 |
| 1996-09-25 | 990 | 999 | 985 | 985 | 44,000 | 492.50 |
| 1996-09-24 | 956 | 970 | 955 | 960 | 51,000 | 480 |
| 1996-09-20 | 952 | 955 | 945 | 951 | 91,000 | 475.50 |
| 1996-09-19 | 975 | 975 | 950 | 951 | 36,000 | 475.50 |
| 1996-09-18 | 995 | 995 | 980 | 980 | 43,000 | 490 |
| 1996-09-17 | 985 | 995 | 980 | 995 | 45,000 | 497.50 |
| 1996-09-13 | 908 | 940 | 908 | 940 | 54,000 | 470 |
| 1996-09-12 | 942 | 942 | 918 | 918 | 57,000 | 459 |
| 1996-09-11 | 965 | 970 | 940 | 941 | 85,000 | 470.50 |
| 1996-09-10 | 965 | 974 | 950 | 970 | 100,000 | 485 |
| 1996-09-09 | 965 | 965 | 950 | 960 | 52,000 | 480 |
| 1996-09-06 | 980 | 980 | 950 | 965 | 87,000 | 482.50 |
| 1996-09-05 | 970 | 978 | 962 | 978 | 113,000 | 489 |
| 1996-09-04 | 970 | 980 | 935 | 935 | 90,000 | 467.50 |
| 1996-09-03 | 972 | 994 | 971 | 972 | 41,000 | 486 |
| 1996-09-02 | 970 | 985 | 970 | 971 | 36,000 | 485.50 |
| 1996-08-30 | 1,000 | 1,010 | 980 | 982 | 91,000 | 491 |
| 1996-08-29 | 1,030 | 1,030 | 1,000 | 1,000 | 50,000 | 500 |
| 1996-08-28 | 1,010 | 1,060 | 1,010 | 1,030 | 126,000 | 515 |
| 1996-08-27 | 1,010 | 1,010 | 1,000 | 1,000 | 59,000 | 500 |
| 1996-08-26 | 1,020 | 1,030 | 1,000 | 1,000 | 83,000 | 500 |
| 1996-08-23 | 1,040 | 1,040 | 1,000 | 1,000 | 72,000 | 500 |
| 1996-08-22 | 1,060 | 1,060 | 1,040 | 1,040 | 83,000 | 520 |
| 1996-08-21 | 1,050 | 1,060 | 1,030 | 1,050 | 82,000 | 525 |
| 1996-08-20 | 1,060 | 1,080 | 1,020 | 1,050 | 141,000 | 525 |
| 1996-08-19 | 999 | 1,070 | 999 | 1,040 | 251,000 | 520 |
| 1996-08-16 | 930 | 980 | 926 | 980 | 185,000 | 490 |
| 1996-08-15 | 885 | 937 | 885 | 937 | 300,000 | 468.50 |
| 1996-08-14 | 901 | 920 | 865 | 870 | 396,000 | 435 |
| 1996-08-13 | 855 | 916 | 851 | 900 | 373,000 | 450 |
| 1996-08-12 | 852 | 874 | 819 | 845 | 845,000 | 422.50 |
| 1996-08-09 | 1,010 | 1,010 | 882 | 882 | 354,000 | 441 |
| 1996-08-08 | 1,090 | 1,090 | 1,000 | 1,030 | 223,000 | 515 |
| 1996-08-07 | 1,120 | 1,120 | 1,100 | 1,100 | 130,000 | 550 |
| 1996-08-06 | 1,120 | 1,120 | 1,090 | 1,100 | 67,000 | 550 |
| 1996-08-05 | 1,100 | 1,140 | 1,100 | 1,120 | 105,000 | 560 |
| 1996-08-02 | 1,070 | 1,120 | 1,060 | 1,100 | 113,000 | 550 |
| 1996-08-01 | 1,060 | 1,060 | 1,020 | 1,050 | 109,000 | 525 |
| 1996-07-31 | 1,030 | 1,050 | 990 | 1,040 | 286,000 | 520 |
| 1996-07-30 | 1,060 | 1,060 | 989 | 1,010 | 195,000 | 505 |
| 1996-07-29 | 1,160 | 1,170 | 1,120 | 1,120 | 96,000 | 560 |
| 1996-07-26 | 1,170 | 1,170 | 1,130 | 1,140 | 142,000 | 570 |
| 1996-07-25 | 1,230 | 1,230 | 1,120 | 1,130 | 105,000 | 565 |
| 1996-07-24 | 1,250 | 1,260 | 1,230 | 1,230 | 35,000 | 615 |
| 1996-07-23 | 1,270 | 1,280 | 1,250 | 1,260 | 28,000 | 630 |
| 1996-07-22 | 1,290 | 1,290 | 1,270 | 1,280 | 59,000 | 640 |
| 1996-07-19 | 1,280 | 1,300 | 1,270 | 1,270 | 63,000 | 635 |
| 1996-07-18 | 1,320 | 1,320 | 1,270 | 1,270 | 30,000 | 635 |
| 1996-07-17 | 1,280 | 1,330 | 1,280 | 1,290 | 28,000 | 645 |
| 1996-07-16 | 1,300 | 1,300 | 1,290 | 1,290 | 26,000 | 645 |
| 1996-07-15 | 1,300 | 1,320 | 1,300 | 1,320 | 17,000 | 660 |
| 1996-07-12 | 1,300 | 1,330 | 1,290 | 1,330 | 34,000 | 665 |
| 1996-07-11 | 1,300 | 1,320 | 1,290 | 1,300 | 47,000 | 650 |
| 1996-07-10 | 1,330 | 1,340 | 1,300 | 1,340 | 52,000 | 670 |
| 1996-07-09 | 1,320 | 1,330 | 1,300 | 1,330 | 24,000 | 665 |
| 1996-07-08 | 1,330 | 1,340 | 1,320 | 1,340 | 34,000 | 670 |
| 1996-07-05 | 1,340 | 1,350 | 1,340 | 1,350 | 45,000 | 675 |
| 1996-07-04 | 1,330 | 1,350 | 1,330 | 1,330 | 56,000 | 665 |
| 1996-07-03 | 1,330 | 1,350 | 1,330 | 1,330 | 32,000 | 665 |
| 1996-07-02 | 1,350 | 1,350 | 1,310 | 1,330 | 19,000 | 665 |
| 1996-07-01 | 1,330 | 1,340 | 1,310 | 1,310 | 61,000 | 655 |
| 1996-06-28 | 1,340 | 1,350 | 1,340 | 1,350 | 60,000 | 675 |
| 1996-06-27 | 1,320 | 1,340 | 1,300 | 1,340 | 65,000 | 670 |
| 1996-06-26 | 1,350 | 1,350 | 1,320 | 1,340 | 134,000 | 670 |
| 1996-06-25 | 1,330 | 1,350 | 1,330 | 1,350 | 90,000 | 675 |
| 1996-06-24 | 1,330 | 1,350 | 1,310 | 1,310 | 39,000 | 655 |
| 1996-06-21 | 1,300 | 1,340 | 1,300 | 1,310 | 90,000 | 655 |
| 1996-06-20 | 1,300 | 1,310 | 1,290 | 1,290 | 155,000 | 645 |
| 1996-06-19 | 1,320 | 1,330 | 1,290 | 1,290 | 72,000 | 645 |
| 1996-06-18 | 1,310 | 1,320 | 1,300 | 1,300 | 56,000 | 650 |
| 1996-06-17 | 1,310 | 1,350 | 1,300 | 1,320 | 61,000 | 660 |
| 1996-06-14 | 1,320 | 1,350 | 1,290 | 1,290 | 180,000 | 645 |
| 1996-06-13 | 1,370 | 1,370 | 1,300 | 1,320 | 205,000 | 660 |
| 1996-06-12 | 1,270 | 1,330 | 1,260 | 1,330 | 183,000 | 665 |
| 1996-06-11 | 1,310 | 1,310 | 1,250 | 1,250 | 245,000 | 625 |
| 1996-06-10 | 1,260 | 1,320 | 1,260 | 1,290 | 221,000 | 645 |
| 1996-06-07 | 1,370 | 1,400 | 1,210 | 1,220 | 584,000 | 610 |
| 1996-06-06 | 1,460 | 1,490 | 1,350 | 1,350 | 168,000 | 675 |
| 1996-06-05 | 1,530 | 1,530 | 1,450 | 1,470 | 197,000 | 735 |
| 1996-06-04 | 1,370 | 1,480 | 1,370 | 1,460 | 211,000 | 730 |
| 1996-06-03 | 1,530 | 1,540 | 1,350 | 1,350 | 273,000 | 675 |
| 1996-05-31 | 1,550 | 1,550 | 1,480 | 1,510 | 290,000 | 755 |
| 1996-05-30 | 1,580 | 1,590 | 1,540 | 1,550 | 137,000 | 775 |
| 1996-05-29 | 1,580 | 1,600 | 1,550 | 1,580 | 134,000 | 790 |
| 1996-05-28 | 1,580 | 1,600 | 1,540 | 1,550 | 102,000 | 775 |
| 1996-05-27 | 1,600 | 1,630 | 1,550 | 1,550 | 76,000 | 775 |
| 1996-05-24 | 1,600 | 1,620 | 1,580 | 1,610 | 163,000 | 805 |
| 1996-05-23 | 1,610 | 1,630 | 1,590 | 1,630 | 55,000 | 815 |
| 1996-05-22 | 1,640 | 1,650 | 1,580 | 1,590 | 112,000 | 795 |
| 1996-05-21 | 1,680 | 1,680 | 1,630 | 1,630 | 104,000 | 815 |
| 1996-05-20 | 1,690 | 1,700 | 1,680 | 1,680 | 98,000 | 840 |
| 1996-05-17 | 1,730 | 1,730 | 1,680 | 1,690 | 182,000 | 845 |
| 1996-05-16 | 1,710 | 1,740 | 1,690 | 1,730 | 337,000 | 865 |
| 1996-05-15 | 1,710 | 1,740 | 1,690 | 1,710 | 252,000 | 855 |
| 1996-05-14 | 1,740 | 1,740 | 1,680 | 1,700 | 455,000 | 850 |
| 1996-05-13 | 1,660 | 1,740 | 1,660 | 1,710 | 1,084,000 | 855 |
| 1996-05-10 | 1,640 | 1,650 | 1,610 | 1,630 | 127,000 | 815 |
| 1996-05-09 | 1,680 | 1,680 | 1,620 | 1,620 | 267,000 | 810 |
| 1996-05-08 | 1,570 | 1,710 | 1,570 | 1,650 | 907,000 | 825 |
| 1996-05-07 | 1,580 | 1,590 | 1,560 | 1,560 | 127,000 | 780 |
| 1996-05-02 | 1,540 | 1,540 | 1,530 | 1,540 | 57,000 | 770 |
| 1996-05-01 | 1,600 | 1,600 | 1,550 | 1,550 | 77,000 | 775 |
| 1996-04-30 | 1,560 | 1,600 | 1,560 | 1,590 | 66,000 | 795 |
| 1996-04-26 | 1,540 | 1,570 | 1,540 | 1,560 | 48,000 | 780 |
| 1996-04-25 | 1,580 | 1,580 | 1,540 | 1,540 | 43,000 | 770 |
| 1996-04-24 | 1,560 | 1,570 | 1,550 | 1,560 | 29,000 | 780 |
| 1996-04-23 | 1,560 | 1,580 | 1,540 | 1,550 | 113,000 | 775 |
| 1996-04-22 | 1,560 | 1,590 | 1,560 | 1,560 | 36,000 | 780 |
| 1996-04-19 | 1,600 | 1,600 | 1,550 | 1,560 | 47,000 | 780 |
| 1996-04-18 | 1,590 | 1,620 | 1,590 | 1,610 | 63,000 | 805 |
| 1996-04-17 | 1,630 | 1,630 | 1,580 | 1,580 | 75,000 | 790 |
| 1996-04-16 | 1,610 | 1,620 | 1,590 | 1,590 | 84,000 | 795 |
| 1996-04-15 | 1,650 | 1,650 | 1,610 | 1,610 | 69,000 | 805 |
| 1996-04-12 | 1,600 | 1,670 | 1,600 | 1,660 | 356,000 | 830 |
| 1996-04-11 | 1,560 | 1,600 | 1,550 | 1,600 | 123,000 | 800 |
| 1996-04-10 | 1,580 | 1,590 | 1,570 | 1,570 | 72,000 | 785 |
| 1996-04-09 | 1,530 | 1,550 | 1,530 | 1,550 | 90,000 | 775 |
| 1996-04-08 | 1,530 | 1,540 | 1,520 | 1,530 | 48,000 | 765 |
| 1996-04-05 | 1,570 | 1,570 | 1,510 | 1,510 | 91,000 | 755 |
| 1996-04-04 | 1,550 | 1,570 | 1,550 | 1,570 | 41,000 | 785 |
| 1996-04-03 | 1,580 | 1,590 | 1,570 | 1,580 | 30,000 | 790 |
| 1996-04-02 | 1,600 | 1,610 | 1,550 | 1,550 | 36,000 | 775 |
| 1996-04-01 | 1,600 | 1,600 | 1,570 | 1,600 | 59,000 | 800 |
| 1996-03-29 | 1,550 | 1,580 | 1,540 | 1,540 | 56,000 | 770 |
| 1996-03-28 | 1,560 | 1,570 | 1,530 | 1,540 | 136,000 | 770 |
| 1996-03-27 | 1,530 | 1,600 | 1,530 | 1,590 | 61,000 | 795 |
| 1996-03-26 | 1,580 | 1,600 | 1,560 | 1,560 | 71,000 | 780 |
| 1996-03-25 | 1,580 | 1,600 | 1,500 | 1,510 | 49,000 | 755 |
| 1996-03-22 | 1,550 | 1,580 | 1,470 | 1,580 | 91,000 | 790 |
| 1996-03-21 | 1,560 | 1,570 | 1,550 | 1,560 | 65,000 | 780 |
| 1996-03-19 | 1,570 | 1,590 | 1,530 | 1,530 | 141,000 | 765 |
| 1996-03-18 | 1,640 | 1,640 | 1,550 | 1,550 | 104,000 | 775 |
| 1996-03-15 | 1,640 | 1,660 | 1,610 | 1,620 | 169,000 | 810 |
| 1996-03-14 | 1,680 | 1,680 | 1,610 | 1,610 | 231,000 | 805 |
| 1996-03-13 | 1,650 | 1,710 | 1,640 | 1,660 | 527,000 | 830 |
| 1996-03-12 | 1,670 | 1,690 | 1,640 | 1,650 | 272,000 | 825 |
| 1996-03-11 | 1,600 | 1,690 | 1,600 | 1,640 | 455,000 | 820 |
| 1996-03-08 | 1,660 | 1,720 | 1,600 | 1,630 | 789,000 | 815 |
| 1996-03-07 | 1,590 | 1,650 | 1,560 | 1,640 | 284,000 | 820 |
| 1996-03-06 | 1,570 | 1,590 | 1,570 | 1,590 | 148,000 | 795 |
| 1996-03-05 | 1,620 | 1,620 | 1,530 | 1,560 | 282,000 | 780 |
| 1996-03-04 | 1,700 | 1,720 | 1,610 | 1,640 | 750,000 | 820 |
| 1996-03-01 | 1,600 | 1,680 | 1,590 | 1,670 | 1,203,000 | 835 |
| 1996-02-29 | 1,460 | 1,580 | 1,460 | 1,570 | 481,000 | 785 |
| 1996-02-28 | 1,450 | 1,480 | 1,430 | 1,450 | 82,000 | 725 |
| 1996-02-27 | 1,490 | 1,490 | 1,440 | 1,450 | 137,000 | 725 |
| 1996-02-26 | 1,420 | 1,480 | 1,380 | 1,480 | 50,000 | 740 |
| 1996-02-23 | 1,480 | 1,500 | 1,430 | 1,430 | 132,000 | 715 |
| 1996-02-22 | 1,370 | 1,480 | 1,360 | 1,460 | 167,000 | 730 |
| 1996-02-21 | 1,370 | 1,380 | 1,350 | 1,380 | 193,000 | 690 |
| 1996-02-20 | 1,380 | 1,390 | 1,360 | 1,360 | 99,000 | 680 |
| 1996-02-19 | 1,370 | 1,380 | 1,330 | 1,360 | 132,000 | 680 |
| 1996-02-16 | 1,440 | 1,440 | 1,330 | 1,350 | 266,000 | 675 |
| 1996-02-15 | 1,480 | 1,520 | 1,450 | 1,450 | 83,000 | 725 |
| 1996-02-14 | 1,490 | 1,500 | 1,460 | 1,490 | 66,000 | 745 |
| 1996-02-13 | 1,570 | 1,590 | 1,500 | 1,510 | 113,000 | 755 |
| 1996-02-09 | 1,560 | 1,590 | 1,500 | 1,580 | 109,000 | 790 |
| 1996-02-08 | 1,530 | 1,600 | 1,530 | 1,570 | 496,000 | 785 |
| 1996-02-07 | 1,360 | 1,470 | 1,360 | 1,460 | 130,000 | 730 |
| 1996-02-06 | 1,390 | 1,400 | 1,350 | 1,350 | 105,000 | 675 |
| 1996-02-05 | 1,420 | 1,420 | 1,380 | 1,400 | 29,000 | 700 |
| 1996-02-02 | 1,430 | 1,430 | 1,400 | 1,400 | 51,000 | 700 |
| 1996-02-01 | 1,450 | 1,450 | 1,410 | 1,410 | 33,000 | 705 |
| 1996-01-31 | 1,470 | 1,470 | 1,430 | 1,450 | 88,000 | 725 |
| 1996-01-30 | 1,440 | 1,460 | 1,410 | 1,410 | 53,000 | 705 |
| 1996-01-29 | 1,470 | 1,470 | 1,390 | 1,420 | 99,000 | 710 |
| 1996-01-26 | 1,430 | 1,480 | 1,400 | 1,480 | 66,000 | 740 |
| 1996-01-25 | 1,420 | 1,500 | 1,420 | 1,420 | 166,000 | 710 |
| 1996-01-24 | 1,410 | 1,420 | 1,360 | 1,400 | 151,000 | 700 |
| 1996-01-23 | 1,450 | 1,450 | 1,400 | 1,420 | 78,000 | 710 |
| 1996-01-22 | 1,470 | 1,470 | 1,420 | 1,450 | 179,000 | 725 |
| 1996-01-19 | 1,290 | 1,450 | 1,260 | 1,430 | 451,000 | 715 |
| 1996-01-18 | 1,490 | 1,540 | 1,260 | 1,260 | 218,000 | 630 |
| 1996-01-17 | 1,610 | 1,620 | 1,520 | 1,550 | 209,000 | 775 |
| 1996-01-16 | 1,680 | 1,690 | 1,640 | 1,640 | 61,000 | 820 |
| 1996-01-12 | 1,680 | 1,730 | 1,670 | 1,680 | 90,000 | 840 |
| 1996-01-11 | 1,720 | 1,740 | 1,670 | 1,710 | 188,000 | 855 |
| 1996-01-10 | 1,800 | 1,810 | 1,700 | 1,700 | 147,000 | 850 |
| 1996-01-09 | 1,800 | 1,820 | 1,770 | 1,800 | 178,000 | 900 |
| 1996-01-08 | 1,700 | 1,780 | 1,700 | 1,770 | 310,000 | 885 |
| 1996-01-05 | 1,680 | 1,690 | 1,670 | 1,680 | 185,000 | 840 |
| 1996-01-04 | 1,750 | 1,750 | 1,700 | 1,700 | 26,000 | 850 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1987-09-26]1株→1.05株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.1株
