8203 (株)MrMaxHD 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 | 1,490 | 1,540 | 1,470 | 1,540 | 8,600 | 1,540 |
| 1996-12-27 | 1,500 | 1,520 | 1,450 | 1,490 | 54,200 | 1,490 |
| 1996-12-26 | 1,500 | 1,520 | 1,450 | 1,480 | 52,400 | 1,480 |
| 1996-12-25 | 1,470 | 1,480 | 1,440 | 1,480 | 28,600 | 1,480 |
| 1996-12-24 | 1,470 | 1,470 | 1,430 | 1,440 | 38,000 | 1,440 |
| 1996-12-20 | 1,450 | 1,470 | 1,420 | 1,470 | 69,400 | 1,470 |
| 1996-12-19 | 1,500 | 1,500 | 1,440 | 1,440 | 123,200 | 1,440 |
| 1996-12-18 | 1,580 | 1,590 | 1,510 | 1,510 | 77,900 | 1,510 |
| 1996-12-17 | 1,660 | 1,670 | 1,600 | 1,600 | 43,300 | 1,600 |
| 1996-12-16 | 1,660 | 1,700 | 1,660 | 1,670 | 8,200 | 1,670 |
| 1996-12-13 | 1,650 | 1,710 | 1,650 | 1,670 | 42,300 | 1,670 |
| 1996-12-12 | 1,660 | 1,680 | 1,660 | 1,670 | 25,900 | 1,670 |
| 1996-12-11 | 1,660 | 1,680 | 1,650 | 1,660 | 13,600 | 1,660 |
| 1996-12-10 | 1,660 | 1,670 | 1,650 | 1,650 | 25,500 | 1,650 |
| 1996-12-09 | 1,650 | 1,670 | 1,650 | 1,660 | 10,000 | 1,660 |
| 1996-12-06 | 1,670 | 1,680 | 1,650 | 1,650 | 29,000 | 1,650 |
| 1996-12-05 | 1,650 | 1,680 | 1,650 | 1,670 | 20,700 | 1,670 |
| 1996-12-04 | 1,660 | 1,670 | 1,650 | 1,660 | 24,300 | 1,660 |
| 1996-12-03 | 1,680 | 1,700 | 1,660 | 1,670 | 24,500 | 1,670 |
| 1996-12-02 | 1,690 | 1,710 | 1,680 | 1,680 | 19,400 | 1,680 |
| 1996-11-29 | 1,660 | 1,680 | 1,650 | 1,660 | 55,800 | 1,660 |
| 1996-11-28 | 1,720 | 1,720 | 1,680 | 1,680 | 55,500 | 1,680 |
| 1996-11-27 | 1,750 | 1,750 | 1,740 | 1,740 | 27,700 | 1,740 |
| 1996-11-26 | 1,750 | 1,750 | 1,740 | 1,750 | 33,700 | 1,750 |
| 1996-11-25 | 1,720 | 1,770 | 1,720 | 1,750 | 36,700 | 1,750 |
| 1996-11-22 | 1,880 | 1,900 | 1,800 | 1,840 | 38,600 | 1,840 |
| 1996-11-21 | 1,890 | 1,900 | 1,880 | 1,880 | 7,200 | 1,880 |
| 1996-11-20 | 1,890 | 1,900 | 1,890 | 1,900 | 5,100 | 1,900 |
| 1996-11-19 | 1,890 | 1,890 | 1,880 | 1,890 | 4,400 | 1,890 |
| 1996-11-18 | 1,890 | 1,890 | 1,880 | 1,880 | 1,700 | 1,880 |
| 1996-11-15 | 1,900 | 1,900 | 1,880 | 1,890 | 3,200 | 1,890 |
| 1996-11-14 | 1,890 | 1,900 | 1,890 | 1,890 | 5,300 | 1,890 |
| 1996-11-13 | 1,890 | 1,900 | 1,880 | 1,880 | 6,500 | 1,880 |
| 1996-11-12 | 1,890 | 1,930 | 1,890 | 1,900 | 9,300 | 1,900 |
| 1996-11-11 | 1,930 | 1,930 | 1,890 | 1,890 | 4,500 | 1,890 |
| 1996-11-08 | 1,900 | 1,940 | 1,890 | 1,930 | 4,900 | 1,930 |
| 1996-11-07 | 1,950 | 1,950 | 1,900 | 1,900 | 3,100 | 1,900 |
| 1996-11-06 | 1,950 | 1,950 | 1,900 | 1,920 | 9,000 | 1,920 |
| 1996-11-05 | 1,960 | 1,960 | 1,900 | 1,910 | 6,000 | 1,910 |
| 1996-11-01 | 1,950 | 1,960 | 1,890 | 1,960 | 12,300 | 1,960 |
| 1996-10-31 | 1,890 | 1,950 | 1,880 | 1,950 | 8,700 | 1,950 |
| 1996-10-30 | 1,900 | 1,920 | 1,880 | 1,890 | 9,400 | 1,890 |
| 1996-10-29 | 1,900 | 1,930 | 1,900 | 1,900 | 12,100 | 1,900 |
| 1996-10-28 | 1,960 | 1,960 | 1,900 | 1,960 | 7,200 | 1,960 |
| 1996-10-25 | 1,890 | 1,970 | 1,880 | 1,960 | 21,300 | 1,960 |
| 1996-10-24 | 1,900 | 1,920 | 1,890 | 1,890 | 8,300 | 1,890 |
| 1996-10-23 | 1,900 | 1,930 | 1,890 | 1,930 | 10,300 | 1,930 |
| 1996-10-22 | 1,910 | 1,940 | 1,910 | 1,920 | 6,100 | 1,920 |
| 1996-10-21 | 1,980 | 1,980 | 1,940 | 1,940 | 10,900 | 1,940 |
| 1996-10-18 | 1,940 | 1,940 | 1,900 | 1,900 | 11,100 | 1,900 |
| 1996-10-17 | 1,900 | 1,910 | 1,900 | 1,910 | 2,200 | 1,910 |
| 1996-10-16 | 1,950 | 1,950 | 1,900 | 1,900 | 7,500 | 1,900 |
| 1996-10-15 | 1,940 | 1,940 | 1,890 | 1,920 | 3,500 | 1,920 |
| 1996-10-14 | 1,960 | 1,960 | 1,880 | 1,920 | 5,000 | 1,920 |
| 1996-10-11 | 1,890 | 1,890 | 1,880 | 1,880 | 9,600 | 1,880 |
| 1996-10-09 | 1,890 | 1,910 | 1,890 | 1,890 | 22,500 | 1,890 |
| 1996-10-08 | 1,900 | 1,920 | 1,890 | 1,890 | 13,700 | 1,890 |
| 1996-10-07 | 1,950 | 1,980 | 1,950 | 1,980 | 5,700 | 1,980 |
| 1996-10-04 | 1,900 | 1,980 | 1,900 | 1,980 | 11,700 | 1,980 |
| 1996-10-03 | 1,980 | 1,980 | 1,900 | 1,920 | 8,700 | 1,920 |
| 1996-10-02 | 1,990 | 1,990 | 1,930 | 1,940 | 10,400 | 1,940 |
| 1996-10-01 | 1,970 | 1,970 | 1,900 | 1,930 | 3,300 | 1,930 |
| 1996-09-30 | 1,910 | 1,980 | 1,900 | 1,980 | 7,900 | 1,980 |
| 1996-09-27 | 1,900 | 1,910 | 1,900 | 1,910 | 18,500 | 1,910 |
| 1996-09-26 | 1,910 | 1,910 | 1,900 | 1,910 | 15,900 | 1,910 |
| 1996-09-25 | 1,890 | 1,910 | 1,890 | 1,910 | 8,600 | 1,910 |
| 1996-09-24 | 1,920 | 1,930 | 1,890 | 1,890 | 71,100 | 1,890 |
| 1996-09-20 | 1,910 | 1,910 | 1,900 | 1,910 | 8,300 | 1,910 |
| 1996-09-19 | 1,900 | 1,900 | 1,890 | 1,890 | 11,800 | 1,890 |
| 1996-09-18 | 1,910 | 1,920 | 1,880 | 1,900 | 44,800 | 1,900 |
| 1996-09-17 | 1,910 | 1,950 | 1,900 | 1,910 | 37,300 | 1,910 |
| 1996-09-13 | 1,890 | 1,910 | 1,880 | 1,910 | 24,900 | 1,910 |
| 1996-09-12 | 1,900 | 1,910 | 1,890 | 1,890 | 26,500 | 1,890 |
| 1996-09-11 | 1,910 | 1,920 | 1,910 | 1,910 | 16,100 | 1,910 |
| 1996-09-10 | 1,950 | 1,950 | 1,930 | 1,930 | 18,200 | 1,930 |
| 1996-09-09 | 1,950 | 1,960 | 1,930 | 1,930 | 8,900 | 1,930 |
| 1996-09-06 | 1,970 | 1,970 | 1,930 | 1,950 | 14,100 | 1,950 |
| 1996-09-05 | 1,950 | 2,000 | 1,950 | 2,000 | 38,300 | 2,000 |
| 1996-09-04 | 1,930 | 1,980 | 1,930 | 1,980 | 11,300 | 1,980 |
| 1996-09-03 | 1,980 | 1,980 | 1,930 | 1,960 | 7,900 | 1,960 |
| 1996-09-02 | 1,910 | 1,960 | 1,910 | 1,950 | 14,700 | 1,950 |
| 1996-08-30 | 1,930 | 1,930 | 1,900 | 1,900 | 37,400 | 1,900 |
| 1996-08-29 | 1,920 | 1,980 | 1,920 | 1,950 | 21,200 | 1,950 |
| 1996-08-28 | 1,960 | 1,990 | 1,950 | 1,950 | 33,300 | 1,950 |
| 1996-08-27 | 1,970 | 2,050 | 1,960 | 1,960 | 41,800 | 1,960 |
| 1996-08-26 | 1,980 | 2,000 | 1,920 | 1,940 | 12,000 | 1,940 |
| 1996-08-23 | 1,910 | 1,920 | 1,900 | 1,900 | 31,600 | 1,900 |
| 1996-08-22 | 1,940 | 1,940 | 1,910 | 1,910 | 20,900 | 1,910 |
| 1996-08-21 | 1,960 | 1,980 | 1,940 | 1,940 | 10,900 | 1,940 |
| 1996-08-20 | 2,010 | 2,010 | 1,950 | 1,990 | 11,400 | 1,990 |
| 1996-08-19 | 1,920 | 2,020 | 1,920 | 1,960 | 12,500 | 1,960 |
| 1996-08-16 | 1,930 | 1,930 | 1,910 | 1,910 | 28,700 | 1,910 |
| 1996-08-15 | 1,950 | 1,960 | 1,930 | 1,930 | 21,800 | 1,930 |
| 1996-08-14 | 1,950 | 1,980 | 1,930 | 1,980 | 8,400 | 1,980 |
| 1996-08-13 | 1,950 | 1,960 | 1,930 | 1,960 | 14,500 | 1,960 |
| 1996-08-12 | 1,920 | 2,000 | 1,900 | 1,960 | 15,200 | 1,960 |
| 1996-08-09 | 2,060 | 2,060 | 1,950 | 2,000 | 27,600 | 2,000 |
| 1996-08-08 | 1,990 | 2,050 | 1,990 | 2,050 | 11,400 | 2,050 |
| 1996-08-07 | 2,000 | 2,040 | 1,990 | 1,990 | 22,400 | 1,990 |
| 1996-08-06 | 2,020 | 2,070 | 2,000 | 2,050 | 26,500 | 2,050 |
| 1996-08-05 | 2,060 | 2,070 | 2,020 | 2,030 | 8,900 | 2,030 |
| 1996-08-02 | 2,070 | 2,070 | 2,020 | 2,070 | 19,800 | 2,070 |
| 1996-08-01 | 2,040 | 2,080 | 2,020 | 2,070 | 33,900 | 2,070 |
| 1996-07-31 | 2,090 | 2,120 | 2,070 | 2,070 | 13,900 | 2,070 |
| 1996-07-30 | 2,140 | 2,150 | 2,040 | 2,070 | 20,800 | 2,070 |
| 1996-07-29 | 2,190 | 2,200 | 2,120 | 2,180 | 44,000 | 2,180 |
| 1996-07-26 | 2,150 | 2,170 | 2,110 | 2,170 | 19,500 | 2,170 |
| 1996-07-25 | 2,110 | 2,150 | 2,100 | 2,150 | 38,100 | 2,150 |
| 1996-07-24 | 2,170 | 2,170 | 2,100 | 2,100 | 29,300 | 2,100 |
| 1996-07-23 | 2,100 | 2,180 | 2,100 | 2,180 | 53,900 | 2,180 |
| 1996-07-22 | 2,170 | 2,180 | 2,100 | 2,100 | 67,400 | 2,100 |
| 1996-07-19 | 2,170 | 2,180 | 2,140 | 2,170 | 62,300 | 2,170 |
| 1996-07-18 | 2,150 | 2,170 | 2,130 | 2,130 | 108,500 | 2,130 |
| 1996-07-17 | 2,140 | 2,150 | 2,120 | 2,150 | 55,500 | 2,150 |
| 1996-07-16 | 2,120 | 2,140 | 2,110 | 2,140 | 65,700 | 2,140 |
| 1996-07-15 | 2,110 | 2,150 | 2,110 | 2,150 | 34,500 | 2,150 |
| 1996-07-12 | 2,100 | 2,150 | 2,090 | 2,150 | 56,900 | 2,150 |
| 1996-07-11 | 2,120 | 2,120 | 2,080 | 2,120 | 77,000 | 2,120 |
| 1996-07-10 | 2,120 | 2,150 | 2,110 | 2,120 | 39,100 | 2,120 |
| 1996-07-09 | 2,150 | 2,150 | 2,070 | 2,130 | 129,900 | 2,130 |
| 1996-07-08 | 2,070 | 2,130 | 2,070 | 2,110 | 58,600 | 2,110 |
| 1996-07-05 | 2,020 | 2,150 | 2,010 | 2,150 | 132,400 | 2,150 |
| 1996-07-04 | 2,030 | 2,030 | 2,000 | 2,030 | 38,800 | 2,030 |
| 1996-07-03 | 2,020 | 2,020 | 2,000 | 2,010 | 35,600 | 2,010 |
| 1996-07-02 | 2,020 | 2,020 | 2,000 | 2,020 | 69,400 | 2,020 |
| 1996-07-01 | 2,030 | 2,040 | 2,010 | 2,020 | 37,900 | 2,020 |
| 1996-06-28 | 1,990 | 2,030 | 1,960 | 2,000 | 88,100 | 2,000 |
| 1996-06-27 | 2,000 | 2,000 | 1,950 | 1,980 | 6,900 | 1,980 |
| 1996-06-26 | 2,000 | 2,000 | 1,970 | 1,980 | 23,500 | 1,980 |
| 1996-06-25 | 2,000 | 2,010 | 1,990 | 2,010 | 77,700 | 2,010 |
| 1996-06-24 | 1,950 | 2,000 | 1,950 | 2,000 | 59,800 | 2,000 |
| 1996-06-21 | 1,950 | 1,970 | 1,940 | 1,950 | 28,200 | 1,950 |
| 1996-06-20 | 1,950 | 1,960 | 1,910 | 1,950 | 46,300 | 1,950 |
| 1996-06-19 | 1,910 | 1,970 | 1,910 | 1,950 | 11,900 | 1,950 |
| 1996-06-18 | 1,950 | 1,950 | 1,910 | 1,950 | 10,800 | 1,950 |
| 1996-06-17 | 1,950 | 1,950 | 1,900 | 1,900 | 7,700 | 1,900 |
| 1996-06-14 | 1,920 | 1,950 | 1,900 | 1,950 | 43,000 | 1,950 |
| 1996-06-13 | 1,930 | 1,960 | 1,910 | 1,920 | 6,400 | 1,920 |
| 1996-06-12 | 1,900 | 1,970 | 1,900 | 1,970 | 39,500 | 1,970 |
| 1996-06-11 | 1,900 | 1,900 | 1,890 | 1,900 | 13,000 | 1,900 |
| 1996-06-10 | 1,900 | 1,920 | 1,880 | 1,900 | 13,700 | 1,900 |
| 1996-06-07 | 1,910 | 1,940 | 1,900 | 1,930 | 7,600 | 1,930 |
| 1996-06-06 | 1,950 | 1,960 | 1,900 | 1,910 | 24,700 | 1,910 |
| 1996-06-05 | 1,980 | 1,980 | 1,930 | 1,950 | 34,600 | 1,950 |
| 1996-06-04 | 1,930 | 1,980 | 1,930 | 1,980 | 42,600 | 1,980 |
| 1996-06-03 | 1,990 | 1,990 | 1,950 | 1,980 | 45,000 | 1,980 |
| 1996-05-31 | 1,930 | 1,970 | 1,930 | 1,970 | 24,200 | 1,970 |
| 1996-05-30 | 1,920 | 1,950 | 1,920 | 1,930 | 10,100 | 1,930 |
| 1996-05-29 | 1,900 | 1,960 | 1,900 | 1,950 | 23,900 | 1,950 |
| 1996-05-28 | 1,940 | 1,960 | 1,940 | 1,950 | 17,300 | 1,950 |
| 1996-05-27 | 1,970 | 1,970 | 1,900 | 1,930 | 9,900 | 1,930 |
| 1996-05-24 | 1,900 | 1,930 | 1,890 | 1,930 | 29,300 | 1,930 |
| 1996-05-23 | 1,930 | 1,950 | 1,900 | 1,910 | 24,200 | 1,910 |
| 1996-05-22 | 1,960 | 1,970 | 1,930 | 1,940 | 20,800 | 1,940 |
| 1996-05-21 | 1,950 | 2,000 | 1,950 | 1,970 | 17,100 | 1,970 |
| 1996-05-20 | 1,990 | 2,000 | 1,970 | 1,970 | 22,200 | 1,970 |
| 1996-05-17 | 1,990 | 1,990 | 1,930 | 1,960 | 5,800 | 1,960 |
| 1996-05-16 | 2,000 | 2,000 | 1,980 | 1,990 | 21,500 | 1,990 |
| 1996-05-15 | 1,960 | 2,000 | 1,950 | 1,980 | 19,700 | 1,980 |
| 1996-05-14 | 1,970 | 1,990 | 1,960 | 1,990 | 16,300 | 1,990 |
| 1996-05-13 | 1,930 | 1,990 | 1,930 | 1,960 | 12,500 | 1,960 |
| 1996-05-10 | 1,960 | 2,000 | 1,950 | 2,000 | 8,400 | 2,000 |
| 1996-05-09 | 1,990 | 1,990 | 1,920 | 1,930 | 9,800 | 1,930 |
| 1996-05-08 | 1,960 | 1,970 | 1,940 | 1,970 | 26,500 | 1,970 |
| 1996-05-07 | 2,000 | 2,000 | 1,940 | 1,950 | 40,500 | 1,950 |
| 1996-05-02 | 1,990 | 2,030 | 1,960 | 1,960 | 95,600 | 1,960 |
| 1996-05-01 | 1,960 | 1,990 | 1,960 | 1,970 | 65,800 | 1,970 |
| 1996-04-30 | 1,930 | 2,000 | 1,930 | 2,000 | 15,800 | 2,000 |
| 1996-04-26 | 1,960 | 2,000 | 1,920 | 1,930 | 40,000 | 1,930 |
| 1996-04-25 | 1,990 | 2,000 | 1,960 | 2,000 | 20,300 | 2,000 |
| 1996-04-24 | 2,000 | 2,000 | 1,970 | 2,000 | 14,600 | 2,000 |
| 1996-04-23 | 2,000 | 2,010 | 1,970 | 2,000 | 22,500 | 2,000 |
| 1996-04-22 | 2,010 | 2,030 | 2,000 | 2,030 | 76,400 | 2,030 |
| 1996-04-19 | 2,000 | 2,000 | 1,990 | 2,000 | 11,600 | 2,000 |
| 1996-04-18 | 2,030 | 2,030 | 1,980 | 1,990 | 27,400 | 1,990 |
| 1996-04-17 | 2,040 | 2,040 | 2,000 | 2,030 | 11,900 | 2,030 |
| 1996-04-16 | 2,040 | 2,040 | 2,000 | 2,040 | 27,200 | 2,040 |
| 1996-04-15 | 2,010 | 2,020 | 1,980 | 2,020 | 14,300 | 2,020 |
| 1996-04-12 | 2,010 | 2,010 | 1,980 | 2,010 | 15,600 | 2,010 |
| 1996-04-11 | 1,970 | 2,010 | 1,970 | 2,010 | 31,000 | 2,010 |
| 1996-04-10 | 2,000 | 2,000 | 1,960 | 2,000 | 19,600 | 2,000 |
| 1996-04-09 | 1,960 | 2,000 | 1,960 | 2,000 | 17,700 | 2,000 |
| 1996-04-08 | 2,000 | 2,030 | 1,980 | 2,020 | 13,000 | 2,020 |
| 1996-04-05 | 1,990 | 2,020 | 1,990 | 2,020 | 30,300 | 2,020 |
| 1996-04-04 | 1,970 | 2,000 | 1,970 | 2,000 | 25,800 | 2,000 |
| 1996-04-03 | 2,000 | 2,000 | 1,970 | 2,000 | 24,400 | 2,000 |
| 1996-04-02 | 1,970 | 1,990 | 1,910 | 1,990 | 31,000 | 1,990 |
| 1996-04-01 | 1,920 | 1,970 | 1,870 | 1,910 | 47,800 | 1,910 |
| 1996-03-29 | 1,990 | 2,000 | 1,980 | 1,980 | 55,100 | 1,980 |
| 1996-03-28 | 1,940 | 2,000 | 1,920 | 2,000 | 37,300 | 2,000 |
| 1996-03-27 | 1,940 | 2,000 | 1,900 | 1,900 | 51,600 | 1,900 |
| 1996-03-26 | 1,940 | 1,960 | 1,900 | 1,950 | 84,200 | 1,950 |
| 1996-03-25 | 2,020 | 2,050 | 2,000 | 2,040 | 58,900 | 1,854.55 |
| 1996-03-22 | 2,000 | 2,020 | 1,990 | 2,000 | 59,500 | 1,818.18 |
| 1996-03-21 | 1,930 | 1,980 | 1,930 | 1,980 | 54,900 | 1,800 |
| 1996-03-19 | 1,870 | 1,950 | 1,870 | 1,920 | 50,900 | 1,745.45 |
| 1996-03-18 | 1,860 | 1,900 | 1,860 | 1,890 | 35,400 | 1,718.18 |
| 1996-03-15 | 1,860 | 1,890 | 1,860 | 1,880 | 27,800 | 1,709.09 |
| 1996-03-14 | 1,840 | 1,900 | 1,800 | 1,900 | 16,000 | 1,727.27 |
| 1996-03-13 | 1,840 | 1,840 | 1,780 | 1,780 | 47,400 | 1,618.18 |
| 1996-03-12 | 1,810 | 1,840 | 1,800 | 1,820 | 62,500 | 1,654.55 |
| 1996-03-11 | 1,800 | 1,830 | 1,800 | 1,810 | 66,900 | 1,645.45 |
| 1996-03-08 | 1,850 | 1,900 | 1,850 | 1,860 | 71,500 | 1,690.91 |
| 1996-03-07 | 1,910 | 1,910 | 1,870 | 1,880 | 31,200 | 1,709.09 |
| 1996-03-06 | 1,960 | 1,960 | 1,920 | 1,930 | 31,000 | 1,754.55 |
| 1996-03-05 | 1,960 | 1,970 | 1,950 | 1,960 | 26,900 | 1,781.82 |
| 1996-03-04 | 1,970 | 1,970 | 1,950 | 1,960 | 13,100 | 1,781.82 |
| 1996-03-01 | 1,970 | 1,970 | 1,950 | 1,950 | 18,500 | 1,772.73 |
| 1996-02-29 | 1,960 | 1,970 | 1,950 | 1,960 | 31,700 | 1,781.82 |
| 1996-02-28 | 1,980 | 1,990 | 1,970 | 1,970 | 34,300 | 1,790.91 |
| 1996-02-27 | 2,030 | 2,030 | 1,990 | 1,990 | 20,900 | 1,809.09 |
| 1996-02-26 | 2,020 | 2,030 | 2,000 | 2,030 | 12,400 | 1,845.45 |
| 1996-02-23 | 2,000 | 2,030 | 1,990 | 1,990 | 18,700 | 1,809.09 |
| 1996-02-22 | 1,990 | 2,020 | 1,980 | 2,000 | 12,300 | 1,818.18 |
| 1996-02-21 | 2,020 | 2,040 | 1,980 | 1,980 | 44,700 | 1,800 |
| 1996-02-20 | 2,040 | 2,050 | 2,020 | 2,020 | 20,400 | 1,836.36 |
| 1996-02-19 | 2,020 | 2,040 | 2,010 | 2,010 | 14,700 | 1,827.27 |
| 1996-02-16 | 2,030 | 2,050 | 2,020 | 2,020 | 23,400 | 1,836.36 |
| 1996-02-15 | 2,050 | 2,070 | 2,050 | 2,070 | 6,000 | 1,881.82 |
| 1996-02-14 | 2,020 | 2,100 | 2,020 | 2,060 | 15,000 | 1,872.73 |
| 1996-02-13 | 2,060 | 2,070 | 2,020 | 2,040 | 12,200 | 1,854.55 |
| 1996-02-09 | 2,060 | 2,100 | 2,030 | 2,100 | 112,500 | 1,909.09 |
| 1996-02-08 | 2,040 | 2,040 | 1,990 | 1,990 | 68,600 | 1,809.09 |
| 1996-02-07 | 2,020 | 2,040 | 2,010 | 2,040 | 19,000 | 1,854.55 |
| 1996-02-06 | 2,020 | 2,050 | 2,010 | 2,020 | 27,400 | 1,836.36 |
| 1996-02-05 | 2,050 | 2,050 | 2,010 | 2,020 | 15,400 | 1,836.36 |
| 1996-02-02 | 2,050 | 2,050 | 2,010 | 2,010 | 40,500 | 1,827.27 |
| 1996-02-01 | 2,060 | 2,060 | 2,040 | 2,060 | 14,700 | 1,872.73 |
| 1996-01-31 | 2,080 | 2,080 | 2,050 | 2,050 | 40,300 | 1,863.64 |
| 1996-01-30 | 2,100 | 2,100 | 2,000 | 2,080 | 35,700 | 1,890.91 |
| 1996-01-29 | 2,100 | 2,100 | 2,080 | 2,080 | 16,200 | 1,890.91 |
| 1996-01-26 | 2,100 | 2,100 | 2,050 | 2,080 | 35,200 | 1,890.91 |
| 1996-01-25 | 2,080 | 2,100 | 2,050 | 2,060 | 7,700 | 1,872.73 |
| 1996-01-24 | 2,070 | 2,100 | 2,050 | 2,100 | 7,300 | 1,909.09 |
| 1996-01-23 | 2,090 | 2,100 | 2,070 | 2,070 | 7,000 | 1,881.82 |
| 1996-01-22 | 2,100 | 2,110 | 2,050 | 2,070 | 21,600 | 1,881.82 |
| 1996-01-19 | 2,080 | 2,080 | 1,990 | 2,080 | 41,600 | 1,890.91 |
| 1996-01-18 | 2,150 | 2,150 | 2,100 | 2,100 | 28,300 | 1,909.09 |
| 1996-01-17 | 2,150 | 2,190 | 2,100 | 2,150 | 37,900 | 1,954.55 |
| 1996-01-16 | 2,120 | 2,140 | 2,100 | 2,140 | 12,800 | 1,945.45 |
| 1996-01-12 | 2,080 | 2,090 | 2,040 | 2,040 | 48,400 | 1,854.55 |
| 1996-01-11 | 2,100 | 2,150 | 2,090 | 2,090 | 43,200 | 1,900 |
| 1996-01-10 | 2,180 | 2,200 | 2,110 | 2,170 | 68,800 | 1,972.73 |
| 1996-01-09 | 2,060 | 2,080 | 2,050 | 2,070 | 73,900 | 1,881.82 |
| 1996-01-08 | 2,060 | 2,070 | 2,010 | 2,020 | 30,000 | 1,836.36 |
| 1996-01-05 | 2,080 | 2,080 | 2,040 | 2,060 | 38,000 | 1,872.73 |
| 1996-01-04 | 2,040 | 2,040 | 2,000 | 2,040 | 14,400 | 1,854.55 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.05株 [1991-08-15]1株→1.1株 [1990-08-15]1株→1.1株 [1989-08-15]1株→1.1株 [1988-08-16]1株→1.1株 [1987-08-17]1株→1.1株