8207 テンアライド(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 | 1,170 | 1,170 | 1,130 | 1,130 | 13,900 | 1,130 |
| 1996-12-27 | 1,170 | 1,170 | 1,130 | 1,160 | 19,400 | 1,160 |
| 1996-12-26 | 1,150 | 1,180 | 1,130 | 1,180 | 38,500 | 1,180 |
| 1996-12-25 | 1,150 | 1,160 | 1,130 | 1,160 | 10,400 | 1,160 |
| 1996-12-24 | 1,180 | 1,180 | 1,150 | 1,150 | 25,200 | 1,150 |
| 1996-12-20 | 1,180 | 1,190 | 1,170 | 1,180 | 30,200 | 1,180 |
| 1996-12-19 | 1,190 | 1,200 | 1,180 | 1,180 | 47,100 | 1,180 |
| 1996-12-18 | 1,250 | 1,250 | 1,190 | 1,190 | 30,400 | 1,190 |
| 1996-12-17 | 1,290 | 1,290 | 1,210 | 1,230 | 64,100 | 1,230 |
| 1996-12-16 | 1,290 | 1,290 | 1,280 | 1,280 | 18,200 | 1,280 |
| 1996-12-13 | 1,290 | 1,300 | 1,280 | 1,300 | 40,400 | 1,300 |
| 1996-12-12 | 1,310 | 1,320 | 1,300 | 1,320 | 31,900 | 1,320 |
| 1996-12-11 | 1,330 | 1,330 | 1,320 | 1,320 | 20,300 | 1,320 |
| 1996-12-10 | 1,340 | 1,340 | 1,330 | 1,330 | 16,100 | 1,330 |
| 1996-12-09 | 1,380 | 1,380 | 1,320 | 1,330 | 21,400 | 1,330 |
| 1996-12-06 | 1,400 | 1,400 | 1,370 | 1,370 | 13,500 | 1,370 |
| 1996-12-05 | 1,390 | 1,410 | 1,380 | 1,400 | 4,200 | 1,400 |
| 1996-12-04 | 1,390 | 1,400 | 1,390 | 1,400 | 6,400 | 1,400 |
| 1996-12-03 | 1,400 | 1,410 | 1,380 | 1,400 | 18,300 | 1,400 |
| 1996-12-02 | 1,410 | 1,430 | 1,400 | 1,410 | 14,200 | 1,410 |
| 1996-11-29 | 1,430 | 1,430 | 1,400 | 1,400 | 9,700 | 1,400 |
| 1996-11-28 | 1,450 | 1,450 | 1,430 | 1,440 | 3,800 | 1,440 |
| 1996-11-27 | 1,450 | 1,480 | 1,450 | 1,460 | 10,500 | 1,460 |
| 1996-11-26 | 1,480 | 1,480 | 1,420 | 1,420 | 10,600 | 1,420 |
| 1996-11-25 | 1,410 | 1,410 | 1,400 | 1,400 | 16,000 | 1,400 |
| 1996-11-22 | 1,420 | 1,420 | 1,400 | 1,410 | 19,000 | 1,410 |
| 1996-11-21 | 1,420 | 1,430 | 1,420 | 1,420 | 9,400 | 1,420 |
| 1996-11-20 | 1,430 | 1,430 | 1,420 | 1,430 | 11,500 | 1,430 |
| 1996-11-19 | 1,430 | 1,430 | 1,420 | 1,430 | 10,000 | 1,430 |
| 1996-11-18 | 1,460 | 1,460 | 1,430 | 1,430 | 73,100 | 1,430 |
| 1996-11-15 | 1,500 | 1,500 | 1,480 | 1,480 | 2,800 | 1,480 |
| 1996-11-14 | 1,500 | 1,500 | 1,500 | 1,500 | 600 | 1,500 |
| 1996-11-13 | 1,530 | 1,530 | 1,470 | 1,470 | 17,600 | 1,470 |
| 1996-11-12 | 1,480 | 1,480 | 1,470 | 1,480 | 11,700 | 1,480 |
| 1996-11-11 | 1,480 | 1,480 | 1,470 | 1,480 | 7,400 | 1,480 |
| 1996-11-08 | 1,480 | 1,480 | 1,470 | 1,480 | 14,300 | 1,480 |
| 1996-11-07 | 1,500 | 1,500 | 1,480 | 1,480 | 12,200 | 1,480 |
| 1996-11-06 | 1,480 | 1,500 | 1,480 | 1,500 | 27,000 | 1,500 |
| 1996-11-05 | 1,510 | 1,510 | 1,480 | 1,500 | 9,800 | 1,500 |
| 1996-11-01 | 1,500 | 1,510 | 1,480 | 1,510 | 5,200 | 1,510 |
| 1996-10-31 | 1,480 | 1,500 | 1,460 | 1,460 | 68,400 | 1,460 |
| 1996-10-30 | 1,470 | 1,490 | 1,470 | 1,470 | 31,300 | 1,470 |
| 1996-10-29 | 1,500 | 1,500 | 1,470 | 1,470 | 21,600 | 1,470 |
| 1996-10-28 | 1,540 | 1,540 | 1,500 | 1,500 | 14,300 | 1,500 |
| 1996-10-25 | 1,540 | 1,550 | 1,520 | 1,540 | 29,200 | 1,540 |
| 1996-10-24 | 1,540 | 1,540 | 1,530 | 1,530 | 3,600 | 1,530 |
| 1996-10-23 | 1,530 | 1,560 | 1,530 | 1,530 | 9,100 | 1,530 |
| 1996-10-22 | 1,560 | 1,560 | 1,530 | 1,530 | 18,900 | 1,530 |
| 1996-10-21 | 1,580 | 1,580 | 1,560 | 1,560 | 15,900 | 1,560 |
| 1996-10-18 | 1,590 | 1,590 | 1,570 | 1,580 | 16,200 | 1,580 |
| 1996-10-17 | 1,600 | 1,600 | 1,590 | 1,590 | 2,900 | 1,590 |
| 1996-10-16 | 1,600 | 1,600 | 1,560 | 1,600 | 17,600 | 1,600 |
| 1996-10-15 | 1,530 | 1,550 | 1,530 | 1,550 | 9,200 | 1,550 |
| 1996-10-14 | 1,550 | 1,560 | 1,530 | 1,530 | 4,900 | 1,530 |
| 1996-10-11 | 1,550 | 1,570 | 1,540 | 1,550 | 22,000 | 1,550 |
| 1996-10-09 | 1,560 | 1,580 | 1,550 | 1,550 | 14,500 | 1,550 |
| 1996-10-08 | 1,560 | 1,580 | 1,550 | 1,580 | 8,400 | 1,580 |
| 1996-10-07 | 1,570 | 1,580 | 1,560 | 1,560 | 12,800 | 1,560 |
| 1996-10-04 | 1,590 | 1,590 | 1,560 | 1,580 | 46,600 | 1,580 |
| 1996-10-03 | 1,590 | 1,600 | 1,580 | 1,590 | 52,100 | 1,590 |
| 1996-10-02 | 1,600 | 1,620 | 1,590 | 1,590 | 66,100 | 1,590 |
| 1996-10-01 | 1,580 | 1,600 | 1,580 | 1,590 | 77,700 | 1,590 |
| 1996-09-30 | 1,520 | 1,570 | 1,510 | 1,560 | 82,900 | 1,560 |
| 1996-09-27 | 1,700 | 1,800 | 1,660 | 1,790 | 23,900 | 1,790 |
| 1996-09-26 | 1,720 | 1,720 | 1,700 | 1,700 | 27,100 | 1,700 |
| 1996-09-25 | 1,660 | 1,680 | 1,660 | 1,660 | 3,300 | 1,660 |
| 1996-09-24 | 1,660 | 1,700 | 1,650 | 1,660 | 23,100 | 1,660 |
| 1996-09-20 | 1,700 | 1,700 | 1,650 | 1,660 | 23,200 | 1,660 |
| 1996-09-19 | 1,680 | 1,700 | 1,670 | 1,690 | 7,300 | 1,690 |
| 1996-09-18 | 1,750 | 1,750 | 1,680 | 1,690 | 15,600 | 1,690 |
| 1996-09-17 | 1,770 | 1,770 | 1,700 | 1,720 | 21,500 | 1,720 |
| 1996-09-13 | 1,700 | 1,700 | 1,680 | 1,690 | 18,600 | 1,690 |
| 1996-09-12 | 1,700 | 1,700 | 1,680 | 1,690 | 9,100 | 1,690 |
| 1996-09-11 | 1,690 | 1,700 | 1,690 | 1,700 | 11,800 | 1,700 |
| 1996-09-10 | 1,700 | 1,700 | 1,680 | 1,690 | 14,200 | 1,690 |
| 1996-09-09 | 1,700 | 1,700 | 1,670 | 1,670 | 9,000 | 1,670 |
| 1996-09-06 | 1,700 | 1,700 | 1,670 | 1,680 | 6,600 | 1,680 |
| 1996-09-05 | 1,700 | 1,710 | 1,700 | 1,700 | 26,000 | 1,700 |
| 1996-09-04 | 1,690 | 1,690 | 1,680 | 1,690 | 14,500 | 1,690 |
| 1996-09-03 | 1,710 | 1,720 | 1,680 | 1,700 | 18,400 | 1,700 |
| 1996-09-02 | 1,660 | 1,660 | 1,650 | 1,660 | 9,900 | 1,660 |
| 1996-08-30 | 1,700 | 1,710 | 1,650 | 1,660 | 24,400 | 1,660 |
| 1996-08-29 | 1,740 | 1,740 | 1,700 | 1,710 | 34,800 | 1,710 |
| 1996-08-28 | 1,740 | 1,740 | 1,730 | 1,740 | 15,000 | 1,740 |
| 1996-08-27 | 1,750 | 1,760 | 1,740 | 1,740 | 6,500 | 1,740 |
| 1996-08-26 | 1,760 | 1,770 | 1,740 | 1,770 | 25,100 | 1,770 |
| 1996-08-23 | 1,750 | 1,750 | 1,730 | 1,730 | 30,200 | 1,730 |
| 1996-08-22 | 1,750 | 1,780 | 1,750 | 1,750 | 40,900 | 1,750 |
| 1996-08-21 | 1,760 | 1,800 | 1,760 | 1,780 | 17,700 | 1,780 |
| 1996-08-20 | 1,780 | 1,780 | 1,750 | 1,780 | 18,900 | 1,780 |
| 1996-08-19 | 1,780 | 1,790 | 1,770 | 1,780 | 11,600 | 1,780 |
| 1996-08-16 | 1,790 | 1,790 | 1,780 | 1,790 | 17,000 | 1,790 |
| 1996-08-15 | 1,800 | 1,810 | 1,780 | 1,780 | 155,900 | 1,780 |
| 1996-08-14 | 1,830 | 1,830 | 1,800 | 1,800 | 91,800 | 1,800 |
| 1996-08-13 | 1,830 | 1,840 | 1,810 | 1,840 | 30,600 | 1,840 |
| 1996-08-12 | 1,810 | 1,830 | 1,800 | 1,830 | 16,100 | 1,830 |
| 1996-08-09 | 1,840 | 1,840 | 1,810 | 1,820 | 34,300 | 1,820 |
| 1996-08-08 | 1,800 | 1,840 | 1,790 | 1,840 | 33,100 | 1,840 |
| 1996-08-07 | 1,810 | 1,820 | 1,810 | 1,820 | 47,200 | 1,820 |
| 1996-08-06 | 1,800 | 1,830 | 1,800 | 1,820 | 56,400 | 1,820 |
| 1996-08-05 | 1,790 | 1,830 | 1,790 | 1,830 | 25,700 | 1,830 |
| 1996-08-02 | 1,800 | 1,820 | 1,770 | 1,800 | 73,100 | 1,800 |
| 1996-08-01 | 1,780 | 1,790 | 1,720 | 1,750 | 21,300 | 1,750 |
| 1996-07-31 | 1,760 | 1,790 | 1,750 | 1,780 | 34,700 | 1,780 |
| 1996-07-30 | 1,800 | 1,800 | 1,770 | 1,790 | 17,300 | 1,790 |
| 1996-07-29 | 1,820 | 1,830 | 1,800 | 1,820 | 18,300 | 1,820 |
| 1996-07-26 | 1,810 | 1,820 | 1,800 | 1,820 | 78,900 | 1,820 |
| 1996-07-25 | 1,730 | 1,760 | 1,720 | 1,750 | 28,900 | 1,750 |
| 1996-07-24 | 1,730 | 1,750 | 1,720 | 1,730 | 37,200 | 1,730 |
| 1996-07-23 | 1,750 | 1,780 | 1,730 | 1,750 | 28,100 | 1,750 |
| 1996-07-22 | 1,800 | 1,820 | 1,770 | 1,780 | 14,300 | 1,780 |
| 1996-07-19 | 1,820 | 1,820 | 1,790 | 1,820 | 27,700 | 1,820 |
| 1996-07-18 | 1,850 | 1,850 | 1,800 | 1,830 | 17,600 | 1,830 |
| 1996-07-17 | 1,850 | 1,850 | 1,810 | 1,850 | 34,100 | 1,850 |
| 1996-07-16 | 1,820 | 1,880 | 1,820 | 1,880 | 23,300 | 1,880 |
| 1996-07-15 | 1,830 | 1,870 | 1,820 | 1,870 | 22,100 | 1,870 |
| 1996-07-12 | 1,830 | 1,860 | 1,820 | 1,860 | 55,400 | 1,860 |
| 1996-07-11 | 1,850 | 1,860 | 1,820 | 1,860 | 39,400 | 1,860 |
| 1996-07-10 | 1,850 | 1,890 | 1,820 | 1,850 | 94,100 | 1,850 |
| 1996-07-09 | 1,870 | 1,950 | 1,870 | 1,880 | 278,700 | 1,880 |
| 1996-07-08 | 1,920 | 1,920 | 1,890 | 1,900 | 107,500 | 1,900 |
| 1996-07-05 | 1,990 | 2,010 | 1,940 | 1,950 | 308,400 | 1,950 |
| 1996-07-04 | 1,960 | 1,990 | 1,930 | 1,980 | 380,700 | 1,980 |
| 1996-07-03 | 1,900 | 1,980 | 1,890 | 1,940 | 379,500 | 1,940 |
| 1996-07-02 | 1,830 | 1,880 | 1,820 | 1,880 | 101,100 | 1,880 |
| 1996-07-01 | 1,830 | 1,850 | 1,810 | 1,830 | 30,900 | 1,830 |
| 1996-06-28 | 1,810 | 1,860 | 1,800 | 1,830 | 67,100 | 1,830 |
| 1996-06-27 | 1,860 | 1,860 | 1,800 | 1,810 | 64,100 | 1,810 |
| 1996-06-26 | 1,860 | 1,870 | 1,830 | 1,830 | 77,500 | 1,830 |
| 1996-06-25 | 1,840 | 1,880 | 1,840 | 1,870 | 145,100 | 1,870 |
| 1996-06-24 | 1,800 | 1,830 | 1,790 | 1,810 | 86,200 | 1,810 |
| 1996-06-21 | 1,800 | 1,800 | 1,770 | 1,780 | 39,300 | 1,780 |
| 1996-06-20 | 1,750 | 1,780 | 1,730 | 1,780 | 68,600 | 1,780 |
| 1996-06-19 | 1,700 | 1,740 | 1,700 | 1,740 | 64,400 | 1,740 |
| 1996-06-18 | 1,700 | 1,710 | 1,680 | 1,700 | 26,300 | 1,700 |
| 1996-06-17 | 1,700 | 1,700 | 1,680 | 1,680 | 20,700 | 1,680 |
| 1996-06-14 | 1,700 | 1,720 | 1,680 | 1,720 | 63,500 | 1,720 |
| 1996-06-13 | 1,680 | 1,690 | 1,680 | 1,680 | 12,700 | 1,680 |
| 1996-06-12 | 1,670 | 1,700 | 1,670 | 1,680 | 33,100 | 1,680 |
| 1996-06-11 | 1,650 | 1,680 | 1,650 | 1,680 | 11,200 | 1,680 |
| 1996-06-10 | 1,660 | 1,670 | 1,650 | 1,650 | 47,500 | 1,650 |
| 1996-06-07 | 1,650 | 1,680 | 1,640 | 1,670 | 47,700 | 1,670 |
| 1996-06-06 | 1,650 | 1,650 | 1,650 | 1,650 | 17,200 | 1,650 |
| 1996-06-05 | 1,650 | 1,650 | 1,640 | 1,650 | 12,400 | 1,650 |
| 1996-06-04 | 1,650 | 1,650 | 1,610 | 1,650 | 12,800 | 1,650 |
| 1996-06-03 | 1,650 | 1,670 | 1,600 | 1,600 | 49,300 | 1,600 |
| 1996-05-31 | 1,690 | 1,700 | 1,690 | 1,690 | 4,900 | 1,690 |
| 1996-05-30 | 1,720 | 1,720 | 1,680 | 1,700 | 18,600 | 1,700 |
| 1996-05-29 | 1,720 | 1,720 | 1,700 | 1,720 | 13,400 | 1,720 |
| 1996-05-28 | 1,730 | 1,740 | 1,710 | 1,730 | 33,300 | 1,730 |
| 1996-05-27 | 1,740 | 1,740 | 1,720 | 1,730 | 65,800 | 1,730 |
| 1996-05-24 | 1,720 | 1,740 | 1,720 | 1,730 | 32,700 | 1,730 |
| 1996-05-23 | 1,720 | 1,730 | 1,710 | 1,720 | 183,800 | 1,720 |
| 1996-05-22 | 1,750 | 1,750 | 1,730 | 1,730 | 143,700 | 1,730 |
| 1996-05-21 | 1,720 | 1,750 | 1,710 | 1,750 | 59,100 | 1,750 |
| 1996-05-20 | 1,700 | 1,730 | 1,700 | 1,720 | 26,300 | 1,720 |
| 1996-05-17 | 1,700 | 1,720 | 1,680 | 1,720 | 38,100 | 1,720 |
| 1996-05-16 | 1,680 | 1,700 | 1,650 | 1,700 | 15,900 | 1,700 |
| 1996-05-15 | 1,680 | 1,720 | 1,680 | 1,700 | 36,800 | 1,700 |
| 1996-05-14 | 1,700 | 1,720 | 1,680 | 1,690 | 55,800 | 1,690 |
| 1996-05-13 | 1,700 | 1,730 | 1,690 | 1,720 | 41,700 | 1,720 |
| 1996-05-10 | 1,690 | 1,710 | 1,680 | 1,690 | 79,900 | 1,690 |
| 1996-05-09 | 1,670 | 1,700 | 1,650 | 1,670 | 100,400 | 1,670 |
| 1996-05-08 | 1,660 | 1,680 | 1,650 | 1,680 | 42,200 | 1,680 |
| 1996-05-07 | 1,670 | 1,670 | 1,660 | 1,670 | 43,900 | 1,670 |
| 1996-05-02 | 1,670 | 1,680 | 1,650 | 1,670 | 42,700 | 1,670 |
| 1996-05-01 | 1,670 | 1,680 | 1,660 | 1,670 | 88,100 | 1,670 |
| 1996-04-30 | 1,680 | 1,680 | 1,660 | 1,670 | 41,400 | 1,670 |
| 1996-04-26 | 1,650 | 1,670 | 1,640 | 1,650 | 75,800 | 1,650 |
| 1996-04-25 | 1,620 | 1,660 | 1,600 | 1,620 | 49,000 | 1,620 |
| 1996-04-24 | 1,620 | 1,630 | 1,610 | 1,620 | 86,500 | 1,620 |
| 1996-04-23 | 1,630 | 1,640 | 1,600 | 1,630 | 22,200 | 1,630 |
| 1996-04-22 | 1,650 | 1,670 | 1,650 | 1,660 | 21,400 | 1,660 |
| 1996-04-19 | 1,670 | 1,670 | 1,620 | 1,630 | 38,100 | 1,630 |
| 1996-04-18 | 1,590 | 1,700 | 1,590 | 1,700 | 47,100 | 1,700 |
| 1996-04-17 | 1,600 | 1,630 | 1,600 | 1,630 | 40,200 | 1,630 |
| 1996-04-16 | 1,650 | 1,650 | 1,610 | 1,630 | 31,200 | 1,630 |
| 1996-04-15 | 1,680 | 1,690 | 1,650 | 1,680 | 73,100 | 1,680 |
| 1996-04-12 | 1,700 | 1,710 | 1,620 | 1,690 | 134,600 | 1,690 |
| 1996-04-11 | 1,680 | 1,720 | 1,650 | 1,700 | 114,800 | 1,700 |
| 1996-04-10 | 1,620 | 1,660 | 1,610 | 1,650 | 105,700 | 1,650 |
| 1996-04-09 | 1,540 | 1,630 | 1,530 | 1,610 | 97,600 | 1,610 |
| 1996-04-08 | 1,580 | 1,580 | 1,520 | 1,550 | 21,000 | 1,550 |
| 1996-04-05 | 1,520 | 1,590 | 1,520 | 1,580 | 50,500 | 1,580 |
| 1996-04-04 | 1,540 | 1,550 | 1,520 | 1,550 | 12,000 | 1,550 |
| 1996-04-03 | 1,550 | 1,550 | 1,510 | 1,510 | 13,500 | 1,510 |
| 1996-04-02 | 1,520 | 1,540 | 1,520 | 1,530 | 21,600 | 1,530 |
| 1996-04-01 | 1,560 | 1,570 | 1,510 | 1,550 | 10,500 | 1,550 |
| 1996-03-29 | 1,570 | 1,580 | 1,510 | 1,570 | 8,600 | 1,570 |
| 1996-03-28 | 1,510 | 1,580 | 1,500 | 1,570 | 28,200 | 1,570 |
| 1996-03-27 | 1,490 | 1,550 | 1,490 | 1,510 | 10,800 | 1,510 |
| 1996-03-26 | 1,500 | 1,590 | 1,500 | 1,580 | 33,600 | 1,580 |
| 1996-03-25 | 1,540 | 1,570 | 1,510 | 1,550 | 17,300 | 1,550 |
| 1996-03-22 | 1,510 | 1,530 | 1,510 | 1,520 | 19,600 | 1,520 |
| 1996-03-21 | 1,520 | 1,530 | 1,500 | 1,530 | 9,300 | 1,530 |
| 1996-03-19 | 1,490 | 1,520 | 1,490 | 1,520 | 15,500 | 1,520 |
| 1996-03-18 | 1,430 | 1,480 | 1,430 | 1,480 | 6,400 | 1,480 |
| 1996-03-15 | 1,430 | 1,450 | 1,420 | 1,430 | 15,700 | 1,430 |
| 1996-03-14 | 1,410 | 1,450 | 1,410 | 1,440 | 20,200 | 1,440 |
| 1996-03-13 | 1,420 | 1,420 | 1,410 | 1,410 | 5,200 | 1,410 |
| 1996-03-12 | 1,440 | 1,440 | 1,410 | 1,420 | 61,300 | 1,420 |
| 1996-03-11 | 1,460 | 1,500 | 1,440 | 1,440 | 14,500 | 1,440 |
| 1996-03-08 | 1,430 | 1,500 | 1,430 | 1,470 | 32,000 | 1,470 |
| 1996-03-07 | 1,450 | 1,500 | 1,450 | 1,450 | 13,600 | 1,450 |
| 1996-03-06 | 1,470 | 1,470 | 1,450 | 1,450 | 13,100 | 1,450 |
| 1996-03-05 | 1,480 | 1,480 | 1,460 | 1,470 | 6,500 | 1,470 |
| 1996-03-04 | 1,450 | 1,480 | 1,440 | 1,450 | 84,100 | 1,450 |
| 1996-03-01 | 1,480 | 1,480 | 1,450 | 1,450 | 28,200 | 1,450 |
| 1996-02-29 | 1,480 | 1,520 | 1,480 | 1,490 | 20,500 | 1,490 |
| 1996-02-28 | 1,500 | 1,500 | 1,470 | 1,470 | 16,400 | 1,470 |
| 1996-02-27 | 1,500 | 1,520 | 1,480 | 1,480 | 28,700 | 1,480 |
| 1996-02-26 | 1,520 | 1,520 | 1,490 | 1,490 | 18,200 | 1,490 |
| 1996-02-23 | 1,510 | 1,510 | 1,490 | 1,490 | 12,700 | 1,490 |
| 1996-02-22 | 1,530 | 1,530 | 1,490 | 1,520 | 19,700 | 1,520 |
| 1996-02-21 | 1,540 | 1,540 | 1,500 | 1,500 | 25,900 | 1,500 |
| 1996-02-20 | 1,530 | 1,530 | 1,500 | 1,520 | 5,300 | 1,520 |
| 1996-02-19 | 1,500 | 1,530 | 1,500 | 1,530 | 6,700 | 1,530 |
| 1996-02-16 | 1,530 | 1,530 | 1,500 | 1,500 | 22,400 | 1,500 |
| 1996-02-15 | 1,510 | 1,520 | 1,500 | 1,500 | 20,600 | 1,500 |
| 1996-02-14 | 1,510 | 1,520 | 1,500 | 1,510 | 8,800 | 1,510 |
| 1996-02-13 | 1,510 | 1,520 | 1,500 | 1,510 | 17,400 | 1,510 |
| 1996-02-09 | 1,530 | 1,530 | 1,510 | 1,520 | 19,500 | 1,520 |
| 1996-02-08 | 1,510 | 1,530 | 1,500 | 1,520 | 24,600 | 1,520 |
| 1996-02-07 | 1,540 | 1,540 | 1,510 | 1,510 | 14,000 | 1,510 |
| 1996-02-06 | 1,550 | 1,550 | 1,520 | 1,530 | 46,900 | 1,530 |
| 1996-02-05 | 1,580 | 1,580 | 1,540 | 1,540 | 31,600 | 1,540 |
| 1996-02-02 | 1,590 | 1,600 | 1,570 | 1,580 | 34,400 | 1,580 |
| 1996-02-01 | 1,600 | 1,620 | 1,590 | 1,600 | 12,900 | 1,600 |
| 1996-01-31 | 1,600 | 1,640 | 1,560 | 1,570 | 44,500 | 1,570 |
| 1996-01-30 | 1,590 | 1,600 | 1,560 | 1,570 | 22,800 | 1,570 |
| 1996-01-29 | 1,570 | 1,590 | 1,570 | 1,580 | 23,500 | 1,580 |
| 1996-01-26 | 1,600 | 1,600 | 1,560 | 1,570 | 16,400 | 1,570 |
| 1996-01-25 | 1,600 | 1,610 | 1,560 | 1,560 | 23,400 | 1,560 |
| 1996-01-24 | 1,560 | 1,600 | 1,550 | 1,600 | 24,000 | 1,600 |
| 1996-01-23 | 1,610 | 1,610 | 1,550 | 1,560 | 25,400 | 1,560 |
| 1996-01-22 | 1,600 | 1,620 | 1,560 | 1,560 | 4,800 | 1,560 |
| 1996-01-19 | 1,570 | 1,600 | 1,540 | 1,600 | 10,400 | 1,600 |
| 1996-01-18 | 1,640 | 1,650 | 1,570 | 1,570 | 15,700 | 1,570 |
| 1996-01-17 | 1,650 | 1,650 | 1,600 | 1,620 | 27,800 | 1,620 |
| 1996-01-16 | 1,620 | 1,630 | 1,620 | 1,620 | 18,800 | 1,620 |
| 1996-01-12 | 1,620 | 1,640 | 1,610 | 1,620 | 98,100 | 1,620 |
| 1996-01-11 | 1,620 | 1,640 | 1,600 | 1,610 | 74,800 | 1,610 |
| 1996-01-10 | 1,610 | 1,640 | 1,600 | 1,640 | 53,100 | 1,640 |
| 1996-01-09 | 1,590 | 1,630 | 1,590 | 1,630 | 66,800 | 1,630 |
| 1996-01-08 | 1,570 | 1,600 | 1,570 | 1,580 | 29,800 | 1,580 |
| 1996-01-05 | 1,550 | 1,600 | 1,550 | 1,570 | 33,400 | 1,570 |
| 1996-01-04 | 1,540 | 1,590 | 1,540 | 1,580 | 11,800 | 1,580 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1993-03-26]1株→1.3株 [1992-03-26]1株→1.3株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.3株