8132 シナネンホールディングス(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 | 672 | 678 | 665 | 672 | 149,000 | 3,360 |
| 1996-12-27 | 662 | 679 | 662 | 666 | 370,000 | 3,330 |
| 1996-12-26 | 681 | 681 | 660 | 664 | 629,000 | 3,320 |
| 1996-12-25 | 673 | 684 | 673 | 682 | 386,000 | 3,410 |
| 1996-12-24 | 711 | 711 | 681 | 684 | 316,000 | 3,420 |
| 1996-12-20 | 728 | 730 | 710 | 711 | 256,000 | 3,555 |
| 1996-12-19 | 756 | 756 | 730 | 730 | 202,000 | 3,650 |
| 1996-12-18 | 756 | 760 | 756 | 760 | 199,000 | 3,800 |
| 1996-12-17 | 755 | 756 | 750 | 756 | 128,000 | 3,780 |
| 1996-12-16 | 759 | 759 | 755 | 759 | 193,000 | 3,795 |
| 1996-12-13 | 750 | 760 | 750 | 752 | 377,000 | 3,760 |
| 1996-12-12 | 776 | 776 | 772 | 772 | 267,000 | 3,860 |
| 1996-12-11 | 771 | 776 | 771 | 775 | 59,000 | 3,875 |
| 1996-12-10 | 775 | 780 | 775 | 778 | 169,000 | 3,890 |
| 1996-12-09 | 772 | 777 | 770 | 773 | 138,000 | 3,865 |
| 1996-12-06 | 786 | 790 | 760 | 760 | 171,000 | 3,800 |
| 1996-12-05 | 793 | 795 | 786 | 792 | 109,000 | 3,960 |
| 1996-12-04 | 786 | 793 | 786 | 790 | 98,000 | 3,950 |
| 1996-12-03 | 786 | 799 | 786 | 791 | 143,000 | 3,955 |
| 1996-12-02 | 820 | 820 | 785 | 785 | 118,000 | 3,925 |
| 1996-11-29 | 835 | 840 | 820 | 820 | 114,000 | 4,100 |
| 1996-11-28 | 851 | 851 | 841 | 841 | 151,000 | 4,205 |
| 1996-11-27 | 845 | 855 | 844 | 849 | 141,000 | 4,245 |
| 1996-11-26 | 871 | 873 | 865 | 873 | 108,000 | 4,365 |
| 1996-11-25 | 869 | 872 | 861 | 870 | 75,000 | 4,350 |
| 1996-11-22 | 855 | 865 | 850 | 863 | 152,000 | 4,315 |
| 1996-11-21 | 861 | 863 | 861 | 861 | 68,000 | 4,305 |
| 1996-11-20 | 862 | 864 | 861 | 861 | 50,000 | 4,305 |
| 1996-11-19 | 860 | 864 | 856 | 864 | 43,000 | 4,320 |
| 1996-11-18 | 867 | 867 | 854 | 864 | 82,000 | 4,320 |
| 1996-11-15 | 865 | 870 | 857 | 867 | 222,000 | 4,335 |
| 1996-11-14 | 866 | 870 | 865 | 865 | 117,000 | 4,325 |
| 1996-11-13 | 860 | 869 | 857 | 865 | 186,000 | 4,325 |
| 1996-11-12 | 862 | 869 | 856 | 861 | 92,000 | 4,305 |
| 1996-11-11 | 870 | 871 | 857 | 858 | 72,000 | 4,290 |
| 1996-11-08 | 861 | 870 | 860 | 866 | 220,000 | 4,330 |
| 1996-11-07 | 899 | 899 | 860 | 861 | 221,000 | 4,305 |
| 1996-11-06 | 864 | 898 | 864 | 889 | 403,000 | 4,445 |
| 1996-11-05 | 863 | 865 | 853 | 864 | 434,000 | 4,320 |
| 1996-11-01 | 856 | 856 | 850 | 853 | 139,000 | 4,265 |
| 1996-10-31 | 859 | 864 | 854 | 856 | 169,000 | 4,280 |
| 1996-10-30 | 860 | 865 | 850 | 859 | 162,000 | 4,295 |
| 1996-10-29 | 862 | 864 | 854 | 859 | 209,000 | 4,295 |
| 1996-10-28 | 847 | 868 | 847 | 864 | 286,000 | 4,320 |
| 1996-10-25 | 842 | 842 | 830 | 840 | 79,000 | 4,200 |
| 1996-10-24 | 836 | 849 | 836 | 839 | 121,000 | 4,195 |
| 1996-10-23 | 853 | 853 | 832 | 839 | 145,000 | 4,195 |
| 1996-10-22 | 853 | 858 | 853 | 858 | 40,000 | 4,290 |
| 1996-10-21 | 870 | 870 | 851 | 851 | 93,000 | 4,255 |
| 1996-10-18 | 858 | 870 | 850 | 850 | 80,000 | 4,250 |
| 1996-10-17 | 837 | 849 | 832 | 849 | 58,000 | 4,245 |
| 1996-10-16 | 829 | 839 | 823 | 830 | 152,000 | 4,150 |
| 1996-10-15 | 822 | 829 | 822 | 828 | 219,000 | 4,140 |
| 1996-10-14 | 830 | 830 | 822 | 822 | 55,000 | 4,110 |
| 1996-10-11 | 830 | 835 | 821 | 821 | 243,000 | 4,105 |
| 1996-10-09 | 849 | 849 | 830 | 830 | 140,000 | 4,150 |
| 1996-10-08 | 852 | 855 | 845 | 850 | 145,000 | 4,250 |
| 1996-10-07 | 857 | 860 | 852 | 852 | 91,000 | 4,260 |
| 1996-10-04 | 864 | 864 | 852 | 860 | 118,000 | 4,300 |
| 1996-10-03 | 885 | 886 | 861 | 864 | 110,000 | 4,320 |
| 1996-10-02 | 871 | 889 | 870 | 889 | 103,000 | 4,445 |
| 1996-10-01 | 872 | 872 | 850 | 860 | 105,000 | 4,300 |
| 1996-09-30 | 860 | 860 | 851 | 854 | 108,000 | 4,270 |
| 1996-09-27 | 847 | 855 | 825 | 850 | 413,000 | 4,250 |
| 1996-09-26 | 863 | 863 | 828 | 839 | 492,000 | 4,195 |
| 1996-09-25 | 860 | 869 | 857 | 864 | 98,000 | 4,320 |
| 1996-09-24 | 868 | 868 | 860 | 860 | 107,000 | 4,300 |
| 1996-09-20 | 877 | 877 | 855 | 860 | 250,000 | 4,300 |
| 1996-09-19 | 895 | 895 | 877 | 877 | 66,000 | 4,385 |
| 1996-09-18 | 886 | 892 | 881 | 885 | 71,000 | 4,425 |
| 1996-09-17 | 890 | 899 | 871 | 876 | 97,000 | 4,380 |
| 1996-09-13 | 870 | 875 | 869 | 869 | 223,000 | 4,345 |
| 1996-09-12 | 875 | 875 | 870 | 874 | 104,000 | 4,370 |
| 1996-09-11 | 883 | 884 | 875 | 875 | 113,000 | 4,375 |
| 1996-09-10 | 859 | 883 | 859 | 883 | 1,088,000 | 4,415 |
| 1996-09-09 | 851 | 863 | 851 | 859 | 1,089,000 | 4,295 |
| 1996-09-06 | 868 | 868 | 851 | 851 | 135,000 | 4,255 |
| 1996-09-05 | 866 | 879 | 858 | 868 | 176,000 | 4,340 |
| 1996-09-04 | 863 | 866 | 854 | 856 | 162,000 | 4,280 |
| 1996-09-03 | 865 | 872 | 852 | 863 | 133,000 | 4,315 |
| 1996-09-02 | 865 | 865 | 855 | 860 | 57,000 | 4,300 |
| 1996-08-30 | 863 | 865 | 850 | 865 | 343,000 | 4,325 |
| 1996-08-29 | 881 | 890 | 864 | 890 | 143,000 | 4,450 |
| 1996-08-28 | 918 | 918 | 891 | 891 | 98,000 | 4,455 |
| 1996-08-27 | 910 | 919 | 908 | 908 | 273,000 | 4,540 |
| 1996-08-26 | 920 | 920 | 908 | 916 | 68,000 | 4,580 |
| 1996-08-23 | 929 | 929 | 911 | 915 | 70,000 | 4,575 |
| 1996-08-22 | 930 | 933 | 920 | 920 | 97,000 | 4,600 |
| 1996-08-21 | 939 | 939 | 930 | 933 | 143,000 | 4,665 |
| 1996-08-20 | 932 | 936 | 915 | 936 | 125,000 | 4,680 |
| 1996-08-19 | 910 | 932 | 905 | 932 | 224,000 | 4,660 |
| 1996-08-16 | 894 | 900 | 885 | 900 | 149,000 | 4,500 |
| 1996-08-15 | 885 | 901 | 885 | 893 | 287,000 | 4,465 |
| 1996-08-14 | 880 | 895 | 860 | 867 | 280,000 | 4,335 |
| 1996-08-13 | 825 | 871 | 825 | 870 | 907,000 | 4,350 |
| 1996-08-12 | 840 | 860 | 810 | 815 | 1,296,000 | 4,075 |
| 1996-08-09 | 911 | 912 | 851 | 860 | 1,113,000 | 4,300 |
| 1996-08-08 | 921 | 930 | 911 | 911 | 654,000 | 4,555 |
| 1996-08-07 | 937 | 943 | 920 | 924 | 167,000 | 4,620 |
| 1996-08-06 | 937 | 951 | 920 | 944 | 278,000 | 4,720 |
| 1996-08-05 | 990 | 992 | 936 | 937 | 271,000 | 4,685 |
| 1996-08-02 | 975 | 987 | 968 | 987 | 256,000 | 4,935 |
| 1996-08-01 | 945 | 969 | 940 | 955 | 341,000 | 4,775 |
| 1996-07-31 | 950 | 960 | 915 | 933 | 602,000 | 4,665 |
| 1996-07-30 | 972 | 976 | 940 | 949 | 948,000 | 4,745 |
| 1996-07-29 | 1,010 | 1,010 | 980 | 980 | 511,000 | 4,900 |
| 1996-07-26 | 1,010 | 1,010 | 999 | 1,000 | 256,000 | 5,000 |
| 1996-07-25 | 1,030 | 1,040 | 995 | 1,000 | 762,000 | 5,000 |
| 1996-07-24 | 1,030 | 1,040 | 1,020 | 1,030 | 139,000 | 5,150 |
| 1996-07-23 | 1,020 | 1,050 | 1,020 | 1,040 | 240,000 | 5,200 |
| 1996-07-22 | 1,050 | 1,060 | 1,040 | 1,040 | 191,000 | 5,200 |
| 1996-07-19 | 1,090 | 1,090 | 1,060 | 1,060 | 550,000 | 5,300 |
| 1996-07-18 | 1,060 | 1,090 | 1,060 | 1,090 | 799,000 | 5,450 |
| 1996-07-17 | 1,070 | 1,080 | 1,040 | 1,050 | 477,000 | 5,250 |
| 1996-07-16 | 1,010 | 1,080 | 1,010 | 1,060 | 800,000 | 5,300 |
| 1996-07-15 | 1,050 | 1,050 | 1,030 | 1,030 | 66,000 | 5,150 |
| 1996-07-12 | 1,010 | 1,050 | 1,000 | 1,050 | 808,000 | 5,250 |
| 1996-07-11 | 1,010 | 1,020 | 1,000 | 1,000 | 304,000 | 5,000 |
| 1996-07-10 | 1,020 | 1,030 | 1,000 | 1,000 | 534,000 | 5,000 |
| 1996-07-09 | 1,010 | 1,020 | 1,000 | 1,020 | 518,000 | 5,100 |
| 1996-07-08 | 1,020 | 1,020 | 1,010 | 1,010 | 418,000 | 5,050 |
| 1996-07-05 | 1,040 | 1,050 | 1,030 | 1,040 | 306,000 | 5,200 |
| 1996-07-04 | 1,070 | 1,070 | 1,040 | 1,040 | 286,000 | 5,200 |
| 1996-07-03 | 1,070 | 1,080 | 1,060 | 1,070 | 197,000 | 5,350 |
| 1996-07-02 | 1,090 | 1,090 | 1,060 | 1,060 | 332,000 | 5,300 |
| 1996-07-01 | 1,060 | 1,090 | 1,060 | 1,080 | 582,000 | 5,400 |
| 1996-06-28 | 1,060 | 1,070 | 1,050 | 1,070 | 502,000 | 5,350 |
| 1996-06-27 | 1,070 | 1,090 | 1,060 | 1,060 | 901,000 | 5,300 |
| 1996-06-26 | 1,010 | 1,070 | 1,010 | 1,040 | 1,447,000 | 5,200 |
| 1996-06-25 | 999 | 1,010 | 992 | 1,010 | 483,000 | 5,050 |
| 1996-06-24 | 1,000 | 1,000 | 988 | 990 | 247,000 | 4,950 |
| 1996-06-21 | 980 | 999 | 973 | 999 | 949,000 | 4,995 |
| 1996-06-20 | 980 | 980 | 960 | 970 | 478,000 | 4,850 |
| 1996-06-19 | 981 | 982 | 975 | 975 | 481,000 | 4,875 |
| 1996-06-18 | 996 | 999 | 980 | 985 | 644,000 | 4,925 |
| 1996-06-17 | 1,000 | 1,010 | 991 | 995 | 289,000 | 4,975 |
| 1996-06-14 | 991 | 1,010 | 990 | 997 | 1,247,000 | 4,985 |
| 1996-06-13 | 1,020 | 1,020 | 990 | 991 | 540,000 | 4,955 |
| 1996-06-12 | 996 | 1,010 | 990 | 999 | 701,000 | 4,995 |
| 1996-06-11 | 980 | 1,010 | 969 | 986 | 903,000 | 4,930 |
| 1996-06-10 | 970 | 1,010 | 960 | 979 | 1,371,000 | 4,895 |
| 1996-06-07 | 1,060 | 1,060 | 945 | 956 | 2,359,000 | 4,780 |
| 1996-06-06 | 1,120 | 1,120 | 1,060 | 1,060 | 947,000 | 5,300 |
| 1996-06-05 | 1,140 | 1,150 | 1,120 | 1,120 | 428,000 | 5,600 |
| 1996-06-04 | 1,110 | 1,140 | 1,110 | 1,130 | 629,000 | 5,650 |
| 1996-06-03 | 1,160 | 1,170 | 1,100 | 1,110 | 1,048,000 | 5,550 |
| 1996-05-31 | 1,160 | 1,180 | 1,160 | 1,160 | 244,000 | 5,800 |
| 1996-05-30 | 1,180 | 1,190 | 1,160 | 1,160 | 163,000 | 5,800 |
| 1996-05-29 | 1,180 | 1,200 | 1,170 | 1,180 | 189,000 | 5,900 |
| 1996-05-28 | 1,170 | 1,190 | 1,160 | 1,190 | 179,000 | 5,950 |
| 1996-05-27 | 1,170 | 1,170 | 1,160 | 1,160 | 267,000 | 5,800 |
| 1996-05-24 | 1,180 | 1,190 | 1,170 | 1,180 | 280,000 | 5,900 |
| 1996-05-23 | 1,200 | 1,200 | 1,180 | 1,190 | 141,000 | 5,950 |
| 1996-05-22 | 1,210 | 1,210 | 1,190 | 1,200 | 139,000 | 6,000 |
| 1996-05-21 | 1,200 | 1,210 | 1,200 | 1,200 | 144,000 | 6,000 |
| 1996-05-20 | 1,220 | 1,240 | 1,210 | 1,210 | 74,000 | 6,050 |
| 1996-05-17 | 1,230 | 1,240 | 1,200 | 1,200 | 262,000 | 6,000 |
| 1996-05-16 | 1,230 | 1,240 | 1,220 | 1,230 | 254,000 | 6,150 |
| 1996-05-15 | 1,240 | 1,250 | 1,230 | 1,230 | 411,000 | 6,150 |
| 1996-05-14 | 1,240 | 1,240 | 1,210 | 1,220 | 354,000 | 6,100 |
| 1996-05-13 | 1,250 | 1,270 | 1,220 | 1,230 | 2,073,000 | 6,150 |
| 1996-05-10 | 1,180 | 1,250 | 1,170 | 1,240 | 1,658,000 | 6,200 |
| 1996-05-09 | 1,170 | 1,170 | 1,160 | 1,160 | 353,000 | 5,800 |
| 1996-05-08 | 1,170 | 1,180 | 1,160 | 1,170 | 104,000 | 5,850 |
| 1996-05-07 | 1,170 | 1,190 | 1,160 | 1,170 | 133,000 | 5,850 |
| 1996-05-02 | 1,180 | 1,190 | 1,170 | 1,170 | 220,000 | 5,850 |
| 1996-05-01 | 1,190 | 1,200 | 1,180 | 1,180 | 166,000 | 5,900 |
| 1996-04-30 | 1,170 | 1,190 | 1,170 | 1,190 | 125,000 | 5,950 |
| 1996-04-26 | 1,170 | 1,180 | 1,170 | 1,170 | 97,000 | 5,850 |
| 1996-04-25 | 1,190 | 1,190 | 1,160 | 1,180 | 335,000 | 5,900 |
| 1996-04-24 | 1,200 | 1,210 | 1,180 | 1,190 | 138,000 | 5,950 |
| 1996-04-23 | 1,190 | 1,210 | 1,180 | 1,210 | 218,000 | 6,050 |
| 1996-04-22 | 1,190 | 1,190 | 1,170 | 1,170 | 144,000 | 5,850 |
| 1996-04-19 | 1,190 | 1,190 | 1,170 | 1,170 | 248,000 | 5,850 |
| 1996-04-18 | 1,190 | 1,200 | 1,170 | 1,190 | 301,000 | 5,950 |
| 1996-04-17 | 1,200 | 1,220 | 1,190 | 1,200 | 319,000 | 6,000 |
| 1996-04-16 | 1,240 | 1,250 | 1,220 | 1,220 | 247,000 | 6,100 |
| 1996-04-15 | 1,250 | 1,260 | 1,240 | 1,240 | 374,000 | 6,200 |
| 1996-04-12 | 1,230 | 1,250 | 1,220 | 1,240 | 1,056,000 | 6,200 |
| 1996-04-11 | 1,190 | 1,230 | 1,170 | 1,230 | 660,000 | 6,150 |
| 1996-04-10 | 1,180 | 1,200 | 1,180 | 1,190 | 244,000 | 5,950 |
| 1996-04-09 | 1,170 | 1,190 | 1,160 | 1,180 | 286,000 | 5,900 |
| 1996-04-08 | 1,160 | 1,170 | 1,160 | 1,170 | 133,000 | 5,850 |
| 1996-04-05 | 1,160 | 1,170 | 1,160 | 1,170 | 88,000 | 5,850 |
| 1996-04-04 | 1,180 | 1,180 | 1,160 | 1,160 | 285,000 | 5,800 |
| 1996-04-03 | 1,180 | 1,190 | 1,160 | 1,170 | 213,000 | 5,850 |
| 1996-04-02 | 1,190 | 1,190 | 1,170 | 1,180 | 130,000 | 5,900 |
| 1996-04-01 | 1,200 | 1,200 | 1,180 | 1,190 | 159,000 | 5,950 |
| 1996-03-29 | 1,200 | 1,230 | 1,200 | 1,200 | 324,000 | 6,000 |
| 1996-03-28 | 1,170 | 1,200 | 1,170 | 1,190 | 222,000 | 5,950 |
| 1996-03-27 | 1,170 | 1,170 | 1,150 | 1,160 | 181,000 | 5,800 |
| 1996-03-26 | 1,150 | 1,180 | 1,150 | 1,160 | 254,000 | 5,800 |
| 1996-03-25 | 1,160 | 1,170 | 1,140 | 1,160 | 212,000 | 5,800 |
| 1996-03-22 | 1,150 | 1,160 | 1,130 | 1,160 | 157,000 | 5,800 |
| 1996-03-21 | 1,180 | 1,180 | 1,150 | 1,170 | 163,000 | 5,850 |
| 1996-03-19 | 1,160 | 1,170 | 1,160 | 1,170 | 204,000 | 5,850 |
| 1996-03-18 | 1,170 | 1,180 | 1,160 | 1,160 | 144,000 | 5,800 |
| 1996-03-15 | 1,170 | 1,190 | 1,160 | 1,170 | 151,000 | 5,850 |
| 1996-03-14 | 1,160 | 1,180 | 1,160 | 1,170 | 161,000 | 5,850 |
| 1996-03-13 | 1,190 | 1,190 | 1,170 | 1,170 | 341,000 | 5,850 |
| 1996-03-12 | 1,200 | 1,210 | 1,190 | 1,190 | 194,000 | 5,950 |
| 1996-03-11 | 1,190 | 1,200 | 1,180 | 1,190 | 449,000 | 5,950 |
| 1996-03-08 | 1,210 | 1,220 | 1,210 | 1,210 | 218,000 | 6,050 |
| 1996-03-07 | 1,220 | 1,240 | 1,210 | 1,210 | 350,000 | 6,050 |
| 1996-03-06 | 1,230 | 1,230 | 1,210 | 1,220 | 307,000 | 6,100 |
| 1996-03-05 | 1,250 | 1,250 | 1,220 | 1,240 | 353,000 | 6,200 |
| 1996-03-04 | 1,280 | 1,290 | 1,240 | 1,260 | 861,000 | 6,300 |
| 1996-03-01 | 1,210 | 1,290 | 1,210 | 1,280 | 1,965,000 | 6,400 |
| 1996-02-29 | 1,190 | 1,220 | 1,190 | 1,210 | 154,000 | 6,050 |
| 1996-02-28 | 1,200 | 1,200 | 1,180 | 1,180 | 129,000 | 5,900 |
| 1996-02-27 | 1,220 | 1,230 | 1,190 | 1,200 | 274,000 | 6,000 |
| 1996-02-26 | 1,190 | 1,220 | 1,180 | 1,220 | 316,000 | 6,100 |
| 1996-02-23 | 1,230 | 1,240 | 1,200 | 1,200 | 630,000 | 6,000 |
| 1996-02-22 | 1,200 | 1,210 | 1,190 | 1,210 | 265,000 | 6,050 |
| 1996-02-21 | 1,150 | 1,200 | 1,150 | 1,190 | 266,000 | 5,950 |
| 1996-02-20 | 1,140 | 1,180 | 1,140 | 1,160 | 240,000 | 5,800 |
| 1996-02-19 | 1,150 | 1,160 | 1,130 | 1,140 | 313,000 | 5,700 |
| 1996-02-16 | 1,170 | 1,180 | 1,120 | 1,150 | 1,242,000 | 5,750 |
| 1996-02-15 | 1,220 | 1,230 | 1,180 | 1,190 | 469,000 | 5,950 |
| 1996-02-14 | 1,230 | 1,240 | 1,220 | 1,220 | 556,000 | 6,100 |
| 1996-02-13 | 1,260 | 1,260 | 1,230 | 1,230 | 504,000 | 6,150 |
| 1996-02-09 | 1,270 | 1,270 | 1,230 | 1,240 | 715,000 | 6,200 |
| 1996-02-08 | 1,240 | 1,280 | 1,200 | 1,250 | 1,317,000 | 6,250 |
| 1996-02-07 | 1,200 | 1,240 | 1,200 | 1,220 | 467,000 | 6,100 |
| 1996-02-06 | 1,210 | 1,210 | 1,180 | 1,180 | 397,000 | 5,900 |
| 1996-02-05 | 1,240 | 1,240 | 1,220 | 1,230 | 285,000 | 6,150 |
| 1996-02-02 | 1,260 | 1,270 | 1,240 | 1,240 | 417,000 | 6,200 |
| 1996-02-01 | 1,270 | 1,280 | 1,250 | 1,270 | 501,000 | 6,350 |
| 1996-01-31 | 1,280 | 1,310 | 1,260 | 1,260 | 1,609,000 | 6,300 |
| 1996-01-30 | 1,210 | 1,270 | 1,200 | 1,260 | 1,116,000 | 6,300 |
| 1996-01-29 | 1,230 | 1,250 | 1,210 | 1,210 | 418,000 | 6,050 |
| 1996-01-26 | 1,190 | 1,230 | 1,180 | 1,230 | 501,000 | 6,150 |
| 1996-01-25 | 1,240 | 1,240 | 1,180 | 1,180 | 618,000 | 5,900 |
| 1996-01-24 | 1,160 | 1,230 | 1,160 | 1,220 | 955,000 | 6,100 |
| 1996-01-23 | 1,180 | 1,210 | 1,160 | 1,180 | 879,000 | 5,900 |
| 1996-01-22 | 1,220 | 1,220 | 1,160 | 1,160 | 642,000 | 5,800 |
| 1996-01-19 | 1,170 | 1,230 | 1,120 | 1,210 | 2,705,000 | 6,050 |
| 1996-01-18 | 1,250 | 1,280 | 1,120 | 1,150 | 3,383,000 | 5,750 |
| 1996-01-17 | 1,320 | 1,330 | 1,250 | 1,260 | 1,938,000 | 6,300 |
| 1996-01-16 | 1,350 | 1,350 | 1,330 | 1,340 | 493,000 | 6,700 |
| 1996-01-12 | 1,340 | 1,350 | 1,330 | 1,340 | 1,058,000 | 6,700 |
| 1996-01-11 | 1,360 | 1,380 | 1,320 | 1,340 | 1,800,000 | 6,700 |
| 1996-01-10 | 1,410 | 1,430 | 1,340 | 1,360 | 4,546,000 | 6,800 |
| 1996-01-09 | 1,360 | 1,430 | 1,340 | 1,400 | 4,597,000 | 7,000 |
| 1996-01-08 | 1,370 | 1,390 | 1,350 | 1,350 | 1,723,000 | 6,750 |
| 1996-01-05 | 1,330 | 1,370 | 1,330 | 1,360 | 1,346,000 | 6,800 |
| 1996-01-04 | 1,360 | 1,370 | 1,330 | 1,330 | 545,000 | 6,650 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1991-10-28]1株→1.1株 [1988-03-28]1株→1.09株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
