8070 東京産業(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 | 839 | 839 | 815 | 820 | 12,000 | 820 |
| 1996-12-27 | 820 | 839 | 811 | 839 | 36,500 | 839 |
| 1996-12-26 | 846 | 846 | 810 | 810 | 30,000 | 810 |
| 1996-12-25 | 806 | 840 | 797 | 840 | 86,000 | 840 |
| 1996-12-24 | 840 | 845 | 800 | 810 | 108,500 | 810 |
| 1996-12-20 | 881 | 885 | 855 | 860 | 157,500 | 860 |
| 1996-12-19 | 949 | 949 | 890 | 890 | 97,500 | 890 |
| 1996-12-18 | 951 | 958 | 950 | 950 | 57,500 | 950 |
| 1996-12-17 | 970 | 970 | 955 | 958 | 40,000 | 958 |
| 1996-12-16 | 958 | 965 | 958 | 965 | 23,000 | 965 |
| 1996-12-13 | 960 | 965 | 958 | 958 | 56,000 | 958 |
| 1996-12-12 | 966 | 970 | 966 | 967 | 14,000 | 967 |
| 1996-12-11 | 980 | 985 | 980 | 980 | 20,000 | 980 |
| 1996-12-10 | 1,000 | 1,000 | 970 | 977 | 24,000 | 977 |
| 1996-12-09 | 962 | 980 | 960 | 965 | 23,000 | 965 |
| 1996-12-06 | 971 | 985 | 961 | 961 | 37,000 | 961 |
| 1996-12-05 | 980 | 980 | 961 | 965 | 22,500 | 965 |
| 1996-12-04 | 958 | 975 | 953 | 965 | 114,000 | 965 |
| 1996-12-03 | 980 | 998 | 969 | 970 | 88,500 | 970 |
| 1996-12-02 | 1,010 | 1,020 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1996-11-29 | 1,000 | 1,030 | 1,000 | 1,010 | 70,000 | 1,010 |
| 1996-11-28 | 1,020 | 1,020 | 1,000 | 1,000 | 71,500 | 1,000 |
| 1996-11-27 | 1,030 | 1,050 | 1,020 | 1,020 | 59,000 | 1,020 |
| 1996-11-26 | 1,070 | 1,070 | 1,030 | 1,030 | 36,000 | 1,030 |
| 1996-11-25 | 1,020 | 1,050 | 1,020 | 1,030 | 116,000 | 1,030 |
| 1996-11-22 | 1,010 | 1,030 | 1,010 | 1,010 | 63,500 | 1,010 |
| 1996-11-21 | 1,040 | 1,040 | 1,010 | 1,010 | 77,500 | 1,010 |
| 1996-11-20 | 1,030 | 1,040 | 1,030 | 1,040 | 55,000 | 1,040 |
| 1996-11-19 | 1,040 | 1,040 | 1,030 | 1,030 | 30,000 | 1,030 |
| 1996-11-18 | 1,040 | 1,050 | 1,030 | 1,050 | 31,500 | 1,050 |
| 1996-11-15 | 1,040 | 1,050 | 1,040 | 1,050 | 55,500 | 1,050 |
| 1996-11-14 | 1,040 | 1,040 | 1,030 | 1,040 | 81,500 | 1,040 |
| 1996-11-13 | 1,040 | 1,050 | 1,030 | 1,050 | 96,000 | 1,050 |
| 1996-11-12 | 1,060 | 1,060 | 1,040 | 1,040 | 84,500 | 1,040 |
| 1996-11-11 | 1,050 | 1,060 | 1,040 | 1,060 | 75,000 | 1,060 |
| 1996-11-08 | 1,060 | 1,060 | 1,040 | 1,050 | 76,500 | 1,050 |
| 1996-11-07 | 1,070 | 1,070 | 1,050 | 1,050 | 73,500 | 1,050 |
| 1996-11-06 | 1,070 | 1,090 | 1,060 | 1,070 | 73,500 | 1,070 |
| 1996-11-05 | 1,070 | 1,070 | 1,060 | 1,070 | 24,000 | 1,070 |
| 1996-11-01 | 1,060 | 1,080 | 1,060 | 1,070 | 72,500 | 1,070 |
| 1996-10-31 | 1,110 | 1,110 | 1,050 | 1,060 | 56,500 | 1,060 |
| 1996-10-30 | 1,110 | 1,130 | 1,090 | 1,110 | 102,000 | 1,110 |
| 1996-10-29 | 1,050 | 1,110 | 1,040 | 1,110 | 143,500 | 1,110 |
| 1996-10-28 | 1,040 | 1,060 | 1,040 | 1,060 | 76,000 | 1,060 |
| 1996-10-25 | 1,060 | 1,060 | 1,040 | 1,040 | 82,500 | 1,040 |
| 1996-10-24 | 1,080 | 1,080 | 1,060 | 1,060 | 49,000 | 1,060 |
| 1996-10-23 | 1,090 | 1,100 | 1,080 | 1,080 | 46,500 | 1,080 |
| 1996-10-22 | 1,100 | 1,110 | 1,090 | 1,100 | 58,500 | 1,100 |
| 1996-10-21 | 1,110 | 1,120 | 1,100 | 1,110 | 62,000 | 1,110 |
| 1996-10-18 | 1,100 | 1,120 | 1,100 | 1,110 | 102,500 | 1,110 |
| 1996-10-17 | 1,100 | 1,100 | 1,080 | 1,080 | 191,000 | 1,080 |
| 1996-10-16 | 1,120 | 1,130 | 1,100 | 1,100 | 67,500 | 1,100 |
| 1996-10-15 | 1,110 | 1,140 | 1,100 | 1,120 | 167,000 | 1,120 |
| 1996-10-14 | 1,120 | 1,130 | 1,120 | 1,130 | 113,500 | 1,130 |
| 1996-10-11 | 1,170 | 1,170 | 1,120 | 1,120 | 91,500 | 1,120 |
| 1996-10-09 | 1,160 | 1,180 | 1,150 | 1,170 | 175,000 | 1,170 |
| 1996-10-08 | 1,160 | 1,180 | 1,150 | 1,160 | 79,500 | 1,160 |
| 1996-10-07 | 1,150 | 1,190 | 1,150 | 1,170 | 260,500 | 1,170 |
| 1996-10-04 | 1,130 | 1,140 | 1,120 | 1,130 | 127,500 | 1,130 |
| 1996-10-03 | 1,160 | 1,160 | 1,130 | 1,130 | 127,000 | 1,130 |
| 1996-10-02 | 1,170 | 1,180 | 1,130 | 1,150 | 185,500 | 1,150 |
| 1996-10-01 | 1,190 | 1,200 | 1,170 | 1,170 | 240,000 | 1,170 |
| 1996-09-30 | 1,200 | 1,210 | 1,180 | 1,190 | 338,000 | 1,190 |
| 1996-09-27 | 1,240 | 1,240 | 1,180 | 1,190 | 575,500 | 1,190 |
| 1996-09-26 | 1,260 | 1,270 | 1,220 | 1,250 | 491,500 | 1,250 |
| 1996-09-25 | 1,290 | 1,310 | 1,250 | 1,250 | 1,650,000 | 1,250 |
| 1996-09-24 | 1,250 | 1,300 | 1,250 | 1,280 | 1,952,000 | 1,280 |
| 1996-09-20 | 1,200 | 1,240 | 1,200 | 1,230 | 1,611,000 | 1,230 |
| 1996-09-19 | 1,230 | 1,230 | 1,190 | 1,200 | 1,162,000 | 1,200 |
| 1996-09-18 | 1,200 | 1,250 | 1,200 | 1,230 | 2,237,000 | 1,230 |
| 1996-09-17 | 1,180 | 1,200 | 1,150 | 1,190 | 574,000 | 1,190 |
| 1996-09-13 | 1,170 | 1,180 | 1,140 | 1,170 | 425,500 | 1,170 |
| 1996-09-12 | 1,180 | 1,200 | 1,160 | 1,180 | 1,078,000 | 1,180 |
| 1996-09-11 | 1,070 | 1,180 | 1,070 | 1,150 | 614,000 | 1,150 |
| 1996-09-10 | 1,050 | 1,050 | 1,040 | 1,040 | 37,000 | 1,040 |
| 1996-09-09 | 1,050 | 1,050 | 1,050 | 1,050 | 8,500 | 1,050 |
| 1996-09-06 | 1,060 | 1,070 | 1,050 | 1,060 | 109,000 | 1,060 |
| 1996-09-05 | 1,060 | 1,060 | 1,060 | 1,060 | 61,000 | 1,060 |
| 1996-09-04 | 1,070 | 1,070 | 1,060 | 1,060 | 21,500 | 1,060 |
| 1996-09-03 | 1,090 | 1,100 | 1,040 | 1,090 | 432,000 | 1,090 |
| 1996-09-02 | 1,110 | 1,120 | 1,090 | 1,100 | 384,500 | 1,100 |
| 1996-08-30 | 1,100 | 1,110 | 1,070 | 1,110 | 121,000 | 1,110 |
| 1996-08-29 | 1,090 | 1,120 | 1,080 | 1,110 | 71,500 | 1,110 |
| 1996-08-28 | 1,100 | 1,100 | 1,080 | 1,080 | 32,000 | 1,080 |
| 1996-08-27 | 1,110 | 1,110 | 1,100 | 1,100 | 33,500 | 1,100 |
| 1996-08-26 | 1,110 | 1,120 | 1,110 | 1,110 | 80,500 | 1,110 |
| 1996-08-23 | 1,110 | 1,120 | 1,100 | 1,120 | 151,000 | 1,120 |
| 1996-08-22 | 1,110 | 1,110 | 1,080 | 1,090 | 92,000 | 1,090 |
| 1996-08-21 | 1,100 | 1,130 | 1,100 | 1,120 | 85,500 | 1,120 |
| 1996-08-20 | 1,110 | 1,110 | 1,080 | 1,100 | 45,000 | 1,100 |
| 1996-08-19 | 1,100 | 1,120 | 1,100 | 1,100 | 91,500 | 1,100 |
| 1996-08-16 | 1,120 | 1,120 | 1,080 | 1,100 | 98,000 | 1,100 |
| 1996-08-15 | 1,070 | 1,150 | 1,070 | 1,130 | 288,500 | 1,130 |
| 1996-08-14 | 1,040 | 1,080 | 1,030 | 1,080 | 96,500 | 1,080 |
| 1996-08-13 | 1,030 | 1,040 | 1,030 | 1,040 | 21,000 | 1,040 |
| 1996-08-12 | 1,040 | 1,040 | 1,020 | 1,030 | 17,500 | 1,030 |
| 1996-08-09 | 1,020 | 1,050 | 1,020 | 1,050 | 7,500 | 1,050 |
| 1996-08-08 | 1,040 | 1,050 | 1,030 | 1,030 | 37,000 | 1,030 |
| 1996-08-07 | 1,030 | 1,050 | 1,020 | 1,050 | 15,500 | 1,050 |
| 1996-08-06 | 1,040 | 1,050 | 1,030 | 1,050 | 19,500 | 1,050 |
| 1996-08-05 | 1,050 | 1,050 | 1,040 | 1,050 | 22,000 | 1,050 |
| 1996-08-02 | 1,030 | 1,050 | 1,020 | 1,020 | 16,500 | 1,020 |
| 1996-08-01 | 1,040 | 1,050 | 1,030 | 1,030 | 29,500 | 1,030 |
| 1996-07-31 | 1,040 | 1,050 | 1,030 | 1,050 | 28,500 | 1,050 |
| 1996-07-30 | 1,050 | 1,050 | 1,040 | 1,050 | 21,000 | 1,050 |
| 1996-07-29 | 1,050 | 1,070 | 1,040 | 1,070 | 13,000 | 1,070 |
| 1996-07-26 | 1,030 | 1,080 | 1,020 | 1,050 | 107,500 | 1,050 |
| 1996-07-25 | 1,020 | 1,040 | 1,010 | 1,030 | 28,000 | 1,030 |
| 1996-07-24 | 1,040 | 1,050 | 1,020 | 1,030 | 29,000 | 1,030 |
| 1996-07-23 | 1,010 | 1,050 | 1,010 | 1,050 | 17,500 | 1,050 |
| 1996-07-22 | 1,040 | 1,050 | 1,030 | 1,030 | 30,000 | 1,030 |
| 1996-07-19 | 1,050 | 1,060 | 1,050 | 1,050 | 39,000 | 1,050 |
| 1996-07-18 | 1,010 | 1,050 | 1,010 | 1,050 | 39,500 | 1,050 |
| 1996-07-17 | 1,040 | 1,050 | 1,020 | 1,020 | 49,500 | 1,020 |
| 1996-07-16 | 1,000 | 1,040 | 1,000 | 1,040 | 207,500 | 1,040 |
| 1996-07-15 | 1,020 | 1,020 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1996-07-12 | 1,040 | 1,040 | 1,020 | 1,020 | 12,500 | 1,020 |
| 1996-07-11 | 1,050 | 1,050 | 1,030 | 1,050 | 21,000 | 1,050 |
| 1996-07-10 | 1,020 | 1,050 | 1,020 | 1,030 | 60,000 | 1,030 |
| 1996-07-09 | 1,010 | 1,020 | 1,010 | 1,020 | 10,500 | 1,020 |
| 1996-07-08 | 1,010 | 1,010 | 1,010 | 1,010 | 6,500 | 1,010 |
| 1996-07-05 | 1,030 | 1,030 | 1,010 | 1,030 | 14,500 | 1,030 |
| 1996-07-04 | 1,050 | 1,060 | 1,020 | 1,030 | 45,500 | 1,030 |
| 1996-07-03 | 1,050 | 1,050 | 1,010 | 1,030 | 11,000 | 1,030 |
| 1996-07-02 | 1,060 | 1,060 | 1,050 | 1,060 | 15,500 | 1,060 |
| 1996-07-01 | 1,070 | 1,070 | 1,060 | 1,060 | 23,000 | 1,060 |
| 1996-06-28 | 1,060 | 1,060 | 1,040 | 1,060 | 17,500 | 1,060 |
| 1996-06-27 | 1,060 | 1,070 | 1,060 | 1,060 | 80,000 | 1,060 |
| 1996-06-26 | 1,020 | 1,060 | 1,020 | 1,060 | 30,000 | 1,060 |
| 1996-06-25 | 1,020 | 1,030 | 1,010 | 1,030 | 49,000 | 1,030 |
| 1996-06-24 | 1,020 | 1,020 | 1,010 | 1,010 | 26,000 | 1,010 |
| 1996-06-21 | 1,010 | 1,010 | 1,000 | 1,010 | 45,500 | 1,010 |
| 1996-06-20 | 1,020 | 1,020 | 1,000 | 1,010 | 39,000 | 1,010 |
| 1996-06-19 | 1,010 | 1,020 | 1,000 | 1,020 | 29,500 | 1,020 |
| 1996-06-18 | 1,030 | 1,030 | 990 | 1,010 | 114,500 | 1,010 |
| 1996-06-17 | 1,020 | 1,020 | 1,020 | 1,020 | 62,000 | 1,020 |
| 1996-06-14 | 1,000 | 1,030 | 1,000 | 1,020 | 25,500 | 1,020 |
| 1996-06-13 | 981 | 1,000 | 981 | 990 | 10,500 | 990 |
| 1996-06-12 | 953 | 980 | 953 | 980 | 26,000 | 980 |
| 1996-06-11 | 950 | 960 | 949 | 950 | 5,000 | 950 |
| 1996-06-10 | 981 | 981 | 953 | 960 | 28,500 | 960 |
| 1996-06-07 | 984 | 990 | 980 | 980 | 28,500 | 980 |
| 1996-06-06 | 996 | 996 | 993 | 994 | 33,000 | 994 |
| 1996-06-05 | 999 | 1,010 | 996 | 996 | 19,000 | 996 |
| 1996-06-04 | 1,000 | 1,010 | 980 | 980 | 12,500 | 980 |
| 1996-06-03 | 1,020 | 1,020 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1996-05-31 | 1,020 | 1,030 | 1,010 | 1,010 | 32,500 | 1,010 |
| 1996-05-30 | 1,030 | 1,030 | 1,010 | 1,010 | 20,000 | 1,010 |
| 1996-05-29 | 1,010 | 1,030 | 1,010 | 1,010 | 19,000 | 1,010 |
| 1996-05-28 | 1,020 | 1,020 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1996-05-27 | 1,030 | 1,040 | 1,020 | 1,040 | 12,500 | 1,040 |
| 1996-05-24 | 1,020 | 1,030 | 1,010 | 1,030 | 19,500 | 1,030 |
| 1996-05-23 | 1,040 | 1,040 | 1,010 | 1,020 | 47,000 | 1,020 |
| 1996-05-22 | 1,050 | 1,060 | 1,040 | 1,040 | 31,000 | 1,040 |
| 1996-05-21 | 1,070 | 1,070 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1996-05-20 | 1,080 | 1,080 | 1,070 | 1,070 | 4,500 | 1,070 |
| 1996-05-17 | 1,080 | 1,080 | 1,070 | 1,080 | 7,500 | 1,080 |
| 1996-05-16 | 1,070 | 1,080 | 1,070 | 1,070 | 4,500 | 1,070 |
| 1996-05-15 | 1,060 | 1,070 | 1,060 | 1,070 | 20,500 | 1,070 |
| 1996-05-14 | 1,080 | 1,090 | 1,060 | 1,090 | 8,500 | 1,090 |
| 1996-05-13 | 1,090 | 1,100 | 1,080 | 1,080 | 3,500 | 1,080 |
| 1996-05-10 | 1,080 | 1,090 | 1,070 | 1,070 | 33,000 | 1,070 |
| 1996-05-09 | 1,100 | 1,100 | 1,100 | 1,100 | 6,500 | 1,100 |
| 1996-05-08 | 1,090 | 1,090 | 1,080 | 1,090 | 14,000 | 1,090 |
| 1996-05-07 | 1,100 | 1,100 | 1,090 | 1,100 | 10,000 | 1,100 |
| 1996-05-02 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1996-05-01 | 1,100 | 1,100 | 1,080 | 1,080 | 14,000 | 1,080 |
| 1996-04-30 | 1,100 | 1,110 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1996-04-26 | 1,110 | 1,120 | 1,100 | 1,120 | 38,500 | 1,120 |
| 1996-04-25 | 1,110 | 1,120 | 1,100 | 1,120 | 67,500 | 1,120 |
| 1996-04-24 | 1,070 | 1,120 | 1,060 | 1,120 | 47,500 | 1,120 |
| 1996-04-23 | 1,070 | 1,070 | 1,060 | 1,070 | 24,500 | 1,070 |
| 1996-04-22 | 1,060 | 1,070 | 1,060 | 1,060 | 19,500 | 1,060 |
| 1996-04-19 | 1,070 | 1,070 | 1,030 | 1,050 | 113,500 | 1,050 |
| 1996-04-18 | 1,060 | 1,070 | 1,050 | 1,070 | 12,500 | 1,070 |
| 1996-04-17 | 1,060 | 1,070 | 1,050 | 1,070 | 75,500 | 1,070 |
| 1996-04-16 | 1,060 | 1,070 | 1,050 | 1,050 | 64,000 | 1,050 |
| 1996-04-15 | 1,060 | 1,070 | 1,050 | 1,050 | 27,500 | 1,050 |
| 1996-04-12 | 1,060 | 1,060 | 1,050 | 1,050 | 49,500 | 1,050 |
| 1996-04-11 | 1,070 | 1,070 | 1,050 | 1,050 | 22,500 | 1,050 |
| 1996-04-10 | 1,060 | 1,070 | 1,050 | 1,060 | 120,000 | 1,060 |
| 1996-04-09 | 1,040 | 1,070 | 1,040 | 1,070 | 6,000 | 1,070 |
| 1996-04-08 | 1,060 | 1,060 | 1,050 | 1,050 | 30,500 | 1,050 |
| 1996-04-05 | 1,050 | 1,070 | 1,050 | 1,060 | 61,500 | 1,060 |
| 1996-04-04 | 1,050 | 1,050 | 1,040 | 1,040 | 16,000 | 1,040 |
| 1996-04-03 | 1,050 | 1,070 | 1,050 | 1,050 | 26,000 | 1,050 |
| 1996-04-02 | 1,050 | 1,050 | 1,040 | 1,050 | 7,000 | 1,050 |
| 1996-04-01 | 1,040 | 1,050 | 1,030 | 1,040 | 16,000 | 1,040 |
| 1996-03-29 | 1,030 | 1,050 | 1,030 | 1,040 | 20,500 | 1,040 |
| 1996-03-28 | 1,030 | 1,030 | 1,010 | 1,030 | 24,000 | 1,030 |
| 1996-03-27 | 1,020 | 1,030 | 1,000 | 1,030 | 44,500 | 1,030 |
| 1996-03-26 | 1,010 | 1,040 | 1,000 | 1,000 | 30,000 | 1,000 |
| 1996-03-25 | 1,200 | 1,200 | 1,150 | 1,160 | 99,500 | 1,008.70 |
| 1996-03-22 | 1,190 | 1,190 | 1,180 | 1,190 | 69,000 | 1,034.78 |
| 1996-03-21 | 1,150 | 1,180 | 1,150 | 1,180 | 65,000 | 1,026.09 |
| 1996-03-19 | 1,170 | 1,170 | 1,160 | 1,160 | 20,000 | 1,008.70 |
| 1996-03-18 | 1,140 | 1,160 | 1,140 | 1,160 | 89,000 | 1,008.70 |
| 1996-03-15 | 1,130 | 1,140 | 1,130 | 1,140 | 25,000 | 991.30 |
| 1996-03-14 | 1,130 | 1,150 | 1,130 | 1,150 | 19,000 | 1,000 |
| 1996-03-13 | 1,160 | 1,160 | 1,130 | 1,130 | 53,000 | 982.61 |
| 1996-03-12 | 1,150 | 1,160 | 1,150 | 1,160 | 10,000 | 1,008.70 |
| 1996-03-11 | 1,160 | 1,170 | 1,140 | 1,140 | 97,500 | 991.30 |
| 1996-03-08 | 1,160 | 1,180 | 1,160 | 1,170 | 26,500 | 1,017.39 |
| 1996-03-07 | 1,170 | 1,180 | 1,160 | 1,160 | 22,000 | 1,008.70 |
| 1996-03-06 | 1,180 | 1,180 | 1,160 | 1,160 | 15,500 | 1,008.70 |
| 1996-03-05 | 1,190 | 1,190 | 1,180 | 1,180 | 44,000 | 1,026.09 |
| 1996-03-04 | 1,180 | 1,200 | 1,170 | 1,190 | 32,500 | 1,034.78 |
| 1996-03-01 | 1,180 | 1,180 | 1,160 | 1,180 | 33,500 | 1,026.09 |
| 1996-02-29 | 1,180 | 1,190 | 1,180 | 1,180 | 7,500 | 1,026.09 |
| 1996-02-28 | 1,180 | 1,190 | 1,170 | 1,180 | 26,500 | 1,026.09 |
| 1996-02-27 | 1,180 | 1,180 | 1,170 | 1,180 | 82,000 | 1,026.09 |
| 1996-02-26 | 1,170 | 1,180 | 1,170 | 1,180 | 61,500 | 1,026.09 |
| 1996-02-23 | 1,190 | 1,190 | 1,170 | 1,170 | 56,000 | 1,017.39 |
| 1996-02-22 | 1,170 | 1,170 | 1,150 | 1,160 | 60,500 | 1,008.70 |
| 1996-02-21 | 1,180 | 1,180 | 1,150 | 1,160 | 68,000 | 1,008.70 |
| 1996-02-20 | 1,180 | 1,180 | 1,160 | 1,180 | 65,500 | 1,026.09 |
| 1996-02-19 | 1,200 | 1,200 | 1,180 | 1,190 | 59,500 | 1,034.78 |
| 1996-02-16 | 1,200 | 1,210 | 1,180 | 1,200 | 107,000 | 1,043.48 |
| 1996-02-15 | 1,180 | 1,200 | 1,180 | 1,190 | 108,000 | 1,034.78 |
| 1996-02-14 | 1,170 | 1,170 | 1,150 | 1,170 | 90,500 | 1,017.39 |
| 1996-02-13 | 1,170 | 1,180 | 1,150 | 1,160 | 16,500 | 1,008.70 |
| 1996-02-09 | 1,150 | 1,150 | 1,140 | 1,150 | 15,500 | 1,000 |
| 1996-02-08 | 1,160 | 1,160 | 1,130 | 1,130 | 55,000 | 982.61 |
| 1996-02-07 | 1,150 | 1,160 | 1,140 | 1,150 | 24,500 | 1,000 |
| 1996-02-06 | 1,160 | 1,170 | 1,150 | 1,160 | 18,000 | 1,008.70 |
| 1996-02-05 | 1,190 | 1,190 | 1,160 | 1,170 | 35,000 | 1,017.39 |
| 1996-02-02 | 1,190 | 1,190 | 1,170 | 1,170 | 54,000 | 1,017.39 |
| 1996-02-01 | 1,170 | 1,180 | 1,150 | 1,170 | 44,000 | 1,017.39 |
| 1996-01-31 | 1,150 | 1,150 | 1,140 | 1,140 | 45,500 | 991.30 |
| 1996-01-30 | 1,170 | 1,170 | 1,140 | 1,140 | 17,500 | 991.30 |
| 1996-01-29 | 1,170 | 1,190 | 1,150 | 1,150 | 64,000 | 1,000 |
| 1996-01-26 | 1,140 | 1,190 | 1,140 | 1,170 | 76,000 | 1,017.39 |
| 1996-01-25 | 1,130 | 1,160 | 1,130 | 1,140 | 31,000 | 991.30 |
| 1996-01-24 | 1,160 | 1,160 | 1,130 | 1,130 | 29,000 | 982.61 |
| 1996-01-23 | 1,170 | 1,190 | 1,160 | 1,160 | 82,500 | 1,008.70 |
| 1996-01-22 | 1,200 | 1,200 | 1,170 | 1,170 | 174,500 | 1,017.39 |
| 1996-01-19 | 1,140 | 1,210 | 1,100 | 1,210 | 373,000 | 1,052.17 |
| 1996-01-18 | 1,160 | 1,160 | 1,120 | 1,120 | 145,000 | 973.91 |
| 1996-01-17 | 1,160 | 1,190 | 1,150 | 1,150 | 737,000 | 1,000 |
| 1996-01-16 | 1,100 | 1,130 | 1,090 | 1,120 | 345,000 | 973.91 |
| 1996-01-12 | 1,030 | 1,070 | 1,020 | 1,060 | 62,000 | 921.74 |
| 1996-01-11 | 1,020 | 1,030 | 1,010 | 1,030 | 21,000 | 895.65 |
| 1996-01-10 | 1,040 | 1,040 | 1,020 | 1,020 | 25,000 | 886.96 |
| 1996-01-09 | 1,030 | 1,040 | 985 | 1,020 | 311,500 | 886.96 |
| 1996-01-08 | 1,030 | 1,030 | 1,020 | 1,020 | 23,000 | 886.96 |
| 1996-01-05 | 1,040 | 1,040 | 1,000 | 1,040 | 22,500 | 904.35 |
| 1996-01-04 | 1,030 | 1,050 | 1,030 | 1,040 | 12,000 | 904.35 |
分割・併合履歴 ： [1996-03-26]1株→1.15株 [1995-03-28]1株→1.1株 [1994-09-27]1株→1.2株
