8275 (株)フォーバル 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 | 4,500 | 4,600 | 4,410 | 4,510 | 4,000 | 2,255 |
| 1996-12-27 | 4,500 | 4,500 | 4,450 | 4,500 | 8,000 | 2,250 |
| 1996-12-26 | 4,410 | 4,450 | 4,400 | 4,450 | 21,000 | 2,225 |
| 1996-12-25 | 4,400 | 4,450 | 4,400 | 4,400 | 17,000 | 2,200 |
| 1996-12-24 | 4,650 | 4,650 | 4,550 | 4,550 | 12,000 | 2,275 |
| 1996-12-20 | 4,790 | 4,790 | 4,590 | 4,650 | 3,000 | 2,325 |
| 1996-12-19 | 4,870 | 4,870 | 4,840 | 4,840 | 2,000 | 2,420 |
| 1996-12-18 | 4,870 | 4,950 | 4,850 | 4,890 | 17,000 | 2,445 |
| 1996-12-17 | 4,880 | 4,880 | 4,850 | 4,850 | 8,000 | 2,425 |
| 1996-12-16 | 4,940 | 4,950 | 4,870 | 4,880 | 10,000 | 2,440 |
| 1996-12-13 | 4,870 | 4,950 | 4,860 | 4,950 | 13,000 | 2,475 |
| 1996-12-12 | 4,880 | 4,960 | 4,870 | 4,870 | 16,000 | 2,435 |
| 1996-12-11 | 4,880 | 5,100 | 4,870 | 4,870 | 25,000 | 2,435 |
| 1996-12-10 | 4,410 | 4,900 | 4,400 | 4,900 | 51,000 | 2,450 |
| 1996-12-09 | 4,400 | 4,410 | 4,400 | 4,400 | 12,000 | 2,200 |
| 1996-12-06 | 4,320 | 4,500 | 4,320 | 4,400 | 46,000 | 2,200 |
| 1996-12-05 | 4,310 | 4,340 | 4,300 | 4,320 | 13,000 | 2,160 |
| 1996-12-04 | 4,430 | 4,430 | 4,410 | 4,410 | 9,000 | 2,205 |
| 1996-12-03 | 4,480 | 4,480 | 4,440 | 4,470 | 14,000 | 2,235 |
| 1996-12-02 | 4,690 | 4,690 | 4,530 | 4,530 | 16,000 | 2,265 |
| 1996-11-29 | 4,700 | 4,800 | 4,650 | 4,700 | 16,000 | 2,350 |
| 1996-11-28 | 4,900 | 4,900 | 4,850 | 4,850 | 6,000 | 2,425 |
| 1996-11-27 | 4,900 | 4,900 | 4,850 | 4,900 | 6,000 | 2,450 |
| 1996-11-26 | 5,080 | 5,080 | 4,900 | 4,900 | 15,000 | 2,450 |
| 1996-11-25 | 5,240 | 5,240 | 5,100 | 5,100 | 4,000 | 2,550 |
| 1996-11-22 | 5,110 | 5,250 | 5,010 | 5,250 | 7,000 | 2,625 |
| 1996-11-21 | 5,150 | 5,200 | 5,100 | 5,110 | 19,000 | 2,555 |
| 1996-11-20 | 5,160 | 5,220 | 5,150 | 5,200 | 6,000 | 2,600 |
| 1996-11-19 | 5,220 | 5,220 | 5,150 | 5,150 | 10,000 | 2,575 |
| 1996-11-18 | 5,200 | 5,220 | 5,200 | 5,220 | 5,000 | 2,610 |
| 1996-11-15 | 5,220 | 5,220 | 5,160 | 5,200 | 8,000 | 2,600 |
| 1996-11-14 | 5,210 | 5,220 | 5,150 | 5,200 | 15,000 | 2,600 |
| 1996-11-13 | 5,200 | 5,220 | 5,200 | 5,200 | 4,000 | 2,600 |
| 1996-11-12 | 5,180 | 5,220 | 5,160 | 5,200 | 18,000 | 2,600 |
| 1996-11-11 | 5,300 | 5,300 | 5,200 | 5,250 | 7,000 | 2,625 |
| 1996-11-08 | 5,300 | 5,300 | 5,200 | 5,300 | 9,000 | 2,650 |
| 1996-11-07 | 5,390 | 5,390 | 5,200 | 5,300 | 6,000 | 2,650 |
| 1996-11-06 | 5,160 | 5,400 | 5,160 | 5,400 | 10,000 | 2,700 |
| 1996-11-05 | 5,190 | 5,190 | 5,100 | 5,160 | 8,000 | 2,580 |
| 1996-11-01 | 5,280 | 5,280 | 5,190 | 5,190 | 10,000 | 2,595 |
| 1996-10-31 | 5,150 | 5,300 | 5,150 | 5,300 | 6,000 | 2,650 |
| 1996-10-30 | 5,390 | 5,390 | 5,300 | 5,350 | 5,000 | 2,675 |
| 1996-10-29 | 5,300 | 5,390 | 5,300 | 5,390 | 7,000 | 2,695 |
| 1996-10-28 | 5,450 | 5,450 | 5,300 | 5,300 | 9,000 | 2,650 |
| 1996-10-25 | 5,300 | 5,450 | 5,300 | 5,450 | 8,000 | 2,725 |
| 1996-10-24 | 5,480 | 5,550 | 5,480 | 5,500 | 6,000 | 2,750 |
| 1996-10-23 | 5,500 | 5,600 | 5,500 | 5,520 | 16,000 | 2,760 |
| 1996-10-22 | 5,520 | 5,520 | 5,500 | 5,500 | 7,000 | 2,750 |
| 1996-10-21 | 5,670 | 5,730 | 5,520 | 5,520 | 5,000 | 2,760 |
| 1996-10-18 | 5,510 | 5,670 | 5,510 | 5,670 | 2,000 | 2,835 |
| 1996-10-17 | 5,600 | 5,600 | 5,510 | 5,510 | 2,000 | 2,755 |
| 1996-10-16 | 5,600 | 5,600 | 5,500 | 5,500 | 8,000 | 2,750 |
| 1996-10-15 | 5,600 | 5,600 | 5,400 | 5,600 | 9,000 | 2,800 |
| 1996-10-14 | 5,700 | 5,700 | 5,640 | 5,640 | 3,000 | 2,820 |
| 1996-10-11 | 5,700 | 5,720 | 5,550 | 5,720 | 20,000 | 2,860 |
| 1996-10-09 | 5,640 | 5,700 | 5,630 | 5,680 | 31,000 | 2,840 |
| 1996-10-08 | 5,530 | 5,600 | 5,500 | 5,600 | 22,000 | 2,800 |
| 1996-10-07 | 5,510 | 5,550 | 5,510 | 5,520 | 3,000 | 2,760 |
| 1996-10-04 | 5,500 | 5,550 | 5,500 | 5,510 | 11,000 | 2,755 |
| 1996-10-03 | 5,490 | 5,550 | 5,400 | 5,550 | 12,000 | 2,775 |
| 1996-10-02 | 5,550 | 5,550 | 5,450 | 5,500 | 15,000 | 2,750 |
| 1996-10-01 | 5,680 | 5,720 | 5,550 | 5,550 | 17,000 | 2,775 |
| 1996-09-30 | 5,540 | 5,680 | 5,540 | 5,680 | 60,000 | 2,840 |
| 1996-09-27 | 5,500 | 5,550 | 5,500 | 5,500 | 30,000 | 2,750 |
| 1996-09-26 | 5,200 | 5,500 | 5,150 | 5,500 | 22,000 | 2,750 |
| 1996-09-25 | 5,280 | 5,280 | 5,150 | 5,200 | 12,000 | 2,600 |
| 1996-09-24 | 5,300 | 5,300 | 5,250 | 5,300 | 8,000 | 2,650 |
| 1996-09-20 | 5,250 | 5,300 | 5,250 | 5,300 | 9,000 | 2,650 |
| 1996-09-19 | 5,300 | 5,300 | 5,200 | 5,250 | 13,000 | 2,625 |
| 1996-09-18 | 5,300 | 5,350 | 5,250 | 5,350 | 27,000 | 2,675 |
| 1996-09-17 | 5,350 | 5,350 | 5,300 | 5,350 | 15,000 | 2,675 |
| 1996-09-13 | 5,250 | 5,300 | 5,170 | 5,300 | 18,000 | 2,650 |
| 1996-09-12 | 5,300 | 5,300 | 5,170 | 5,270 | 15,000 | 2,635 |
| 1996-09-11 | 5,300 | 5,340 | 5,230 | 5,340 | 11,000 | 2,670 |
| 1996-09-10 | 5,400 | 5,400 | 5,250 | 5,350 | 5,000 | 2,675 |
| 1996-09-09 | 5,480 | 5,480 | 5,400 | 5,400 | 9,000 | 2,700 |
| 1996-09-06 | 5,580 | 5,580 | 5,300 | 5,480 | 28,000 | 2,740 |
| 1996-09-05 | 5,200 | 5,500 | 5,200 | 5,500 | 9,000 | 2,750 |
| 1996-09-04 | 5,200 | 5,200 | 5,150 | 5,200 | 15,000 | 2,600 |
| 1996-09-03 | 5,300 | 5,300 | 5,200 | 5,200 | 3,000 | 2,600 |
| 1996-09-02 | 5,300 | 5,300 | 5,200 | 5,300 | 6,000 | 2,650 |
| 1996-08-30 | 5,400 | 5,400 | 5,320 | 5,400 | 14,000 | 2,700 |
| 1996-08-29 | 5,500 | 5,500 | 5,400 | 5,500 | 8,000 | 2,750 |
| 1996-08-28 | 5,450 | 5,500 | 5,450 | 5,500 | 17,000 | 2,750 |
| 1996-08-27 | 5,480 | 5,500 | 5,400 | 5,500 | 32,000 | 2,750 |
| 1996-08-26 | 5,380 | 5,500 | 5,350 | 5,500 | 22,000 | 2,750 |
| 1996-08-23 | 5,410 | 5,410 | 5,310 | 5,390 | 27,000 | 2,695 |
| 1996-08-22 | 5,450 | 5,500 | 5,400 | 5,450 | 32,000 | 2,725 |
| 1996-08-21 | 5,510 | 5,550 | 5,430 | 5,450 | 23,000 | 2,725 |
| 1996-08-20 | 5,500 | 5,500 | 5,430 | 5,500 | 18,000 | 2,750 |
| 1996-08-19 | 5,600 | 5,600 | 5,430 | 5,580 | 26,000 | 2,790 |
| 1996-08-16 | 5,670 | 5,670 | 5,500 | 5,650 | 29,000 | 2,825 |
| 1996-08-15 | 5,550 | 5,740 | 5,550 | 5,680 | 76,000 | 2,840 |
| 1996-08-14 | 5,280 | 5,500 | 5,230 | 5,500 | 47,000 | 2,750 |
| 1996-08-13 | 5,300 | 5,350 | 5,260 | 5,300 | 43,000 | 2,650 |
| 1996-08-12 | 5,400 | 5,400 | 5,200 | 5,290 | 20,000 | 2,645 |
| 1996-08-09 | 5,680 | 5,680 | 5,300 | 5,400 | 40,000 | 2,700 |
| 1996-08-08 | 5,350 | 5,750 | 5,300 | 5,730 | 250,000 | 2,865 |
| 1996-08-07 | 5,200 | 5,200 | 5,200 | 5,200 | 119,000 | 2,600 |
| 1996-08-06 | 4,650 | 4,700 | 4,600 | 4,700 | 16,000 | 2,350 |
| 1996-08-05 | 4,530 | 4,700 | 4,530 | 4,700 | 39,000 | 2,350 |
| 1996-08-02 | 4,550 | 4,550 | 4,500 | 4,540 | 14,000 | 2,270 |
| 1996-08-01 | 4,600 | 4,600 | 4,510 | 4,550 | 21,000 | 2,275 |
| 1996-07-31 | 4,700 | 4,700 | 4,600 | 4,650 | 17,000 | 2,325 |
| 1996-07-30 | 4,850 | 4,850 | 4,650 | 4,750 | 22,000 | 2,375 |
| 1996-07-29 | 4,950 | 4,950 | 4,900 | 4,900 | 13,000 | 2,450 |
| 1996-07-26 | 5,000 | 5,000 | 4,950 | 5,000 | 13,000 | 2,500 |
| 1996-07-25 | 5,050 | 5,050 | 5,000 | 5,050 | 10,000 | 2,525 |
| 1996-07-24 | 5,100 | 5,100 | 5,100 | 5,100 | 5,000 | 2,550 |
| 1996-07-23 | 5,300 | 5,300 | 5,100 | 5,200 | 17,000 | 2,600 |
| 1996-07-22 | 5,390 | 5,390 | 5,350 | 5,350 | 2,000 | 2,675 |
| 1996-07-19 | 5,450 | 5,450 | 5,300 | 5,400 | 14,000 | 2,700 |
| 1996-07-18 | 5,340 | 5,400 | 5,340 | 5,400 | 18,000 | 2,700 |
| 1996-07-17 | 5,350 | 5,350 | 5,300 | 5,350 | 6,000 | 2,675 |
| 1996-07-16 | 5,520 | 5,520 | 5,400 | 5,450 | 5,000 | 2,725 |
| 1996-07-15 | 5,540 | 5,540 | 5,540 | 5,540 | 1,000 | 2,770 |
| 1996-07-12 | 5,470 | 5,550 | 5,470 | 5,550 | 4,000 | 2,775 |
| 1996-07-11 | 5,590 | 5,600 | 5,450 | 5,500 | 15,000 | 2,750 |
| 1996-07-10 | 5,440 | 5,600 | 5,440 | 5,500 | 48,000 | 2,750 |
| 1996-07-09 | 5,400 | 5,450 | 5,360 | 5,430 | 17,000 | 2,715 |
| 1996-07-08 | 5,300 | 5,350 | 5,250 | 5,350 | 16,000 | 2,675 |
| 1996-07-05 | 5,210 | 5,300 | 5,200 | 5,300 | 24,000 | 2,650 |
| 1996-07-04 | 5,160 | 5,250 | 5,100 | 5,250 | 16,000 | 2,625 |
| 1996-07-03 | 5,360 | 5,360 | 5,140 | 5,200 | 33,000 | 2,600 |
| 1996-07-02 | 5,500 | 5,500 | 5,350 | 5,350 | 20,000 | 2,675 |
| 1996-07-01 | 5,560 | 5,560 | 5,450 | 5,500 | 27,000 | 2,750 |
| 1996-06-28 | 5,550 | 5,650 | 5,500 | 5,650 | 12,000 | 2,825 |
| 1996-06-27 | 5,600 | 5,600 | 5,520 | 5,600 | 12,000 | 2,800 |
| 1996-06-26 | 5,600 | 5,650 | 5,550 | 5,650 | 24,000 | 2,825 |
| 1996-06-25 | 5,650 | 5,650 | 5,550 | 5,600 | 9,000 | 2,800 |
| 1996-06-24 | 5,750 | 5,750 | 5,600 | 5,650 | 8,000 | 2,825 |
| 1996-06-21 | 5,700 | 5,750 | 5,600 | 5,750 | 25,000 | 2,875 |
| 1996-06-20 | 5,750 | 5,750 | 5,680 | 5,700 | 8,000 | 2,850 |
| 1996-06-19 | 5,750 | 5,750 | 5,740 | 5,750 | 10,000 | 2,875 |
| 1996-06-18 | 5,740 | 5,750 | 5,650 | 5,750 | 14,000 | 2,875 |
| 1996-06-17 | 5,750 | 5,820 | 5,750 | 5,750 | 8,000 | 2,875 |
| 1996-06-14 | 5,750 | 5,760 | 5,700 | 5,750 | 15,000 | 2,875 |
| 1996-06-13 | 5,550 | 5,750 | 5,550 | 5,750 | 19,000 | 2,875 |
| 1996-06-12 | 5,780 | 5,780 | 5,650 | 5,650 | 11,000 | 2,825 |
| 1996-06-11 | 5,750 | 5,800 | 5,700 | 5,790 | 8,000 | 2,895 |
| 1996-06-10 | 5,890 | 5,900 | 5,750 | 5,800 | 17,000 | 2,900 |
| 1996-06-07 | 5,850 | 5,900 | 5,780 | 5,900 | 10,000 | 2,950 |
| 1996-06-06 | 5,850 | 5,900 | 5,750 | 5,840 | 22,000 | 2,920 |
| 1996-06-05 | 5,850 | 5,850 | 5,750 | 5,850 | 17,000 | 2,925 |
| 1996-06-04 | 5,750 | 5,850 | 5,750 | 5,850 | 13,000 | 2,925 |
| 1996-06-03 | 5,900 | 6,000 | 5,750 | 5,850 | 48,000 | 2,925 |
| 1996-05-31 | 5,940 | 5,950 | 5,750 | 5,900 | 28,000 | 2,950 |
| 1996-05-30 | 5,900 | 5,970 | 5,890 | 5,940 | 27,000 | 2,970 |
| 1996-05-29 | 5,980 | 5,990 | 5,800 | 5,910 | 25,000 | 2,955 |
| 1996-05-28 | 6,000 | 6,060 | 5,900 | 6,060 | 17,000 | 3,030 |
| 1996-05-27 | 6,100 | 6,100 | 5,900 | 6,090 | 14,000 | 3,045 |
| 1996-05-24 | 6,070 | 6,070 | 5,950 | 6,000 | 16,000 | 3,000 |
| 1996-05-23 | 6,140 | 6,140 | 5,960 | 6,080 | 11,000 | 3,040 |
| 1996-05-22 | 6,150 | 6,150 | 6,100 | 6,150 | 5,000 | 3,075 |
| 1996-05-21 | 6,250 | 6,250 | 6,150 | 6,150 | 7,000 | 3,075 |
| 1996-05-20 | 6,200 | 6,250 | 6,160 | 6,250 | 12,000 | 3,125 |
| 1996-05-17 | 6,370 | 6,370 | 6,100 | 6,150 | 22,000 | 3,075 |
| 1996-05-16 | 6,390 | 6,400 | 6,350 | 6,370 | 17,000 | 3,185 |
| 1996-05-15 | 6,350 | 6,410 | 6,290 | 6,380 | 34,000 | 3,190 |
| 1996-05-14 | 6,300 | 6,300 | 6,200 | 6,280 | 18,000 | 3,140 |
| 1996-05-13 | 6,390 | 6,390 | 6,290 | 6,290 | 22,000 | 3,145 |
| 1996-05-10 | 6,400 | 6,450 | 6,340 | 6,400 | 35,000 | 3,200 |
| 1996-05-09 | 6,550 | 6,590 | 6,350 | 6,400 | 66,000 | 3,200 |
| 1996-05-08 | 6,370 | 6,450 | 6,300 | 6,450 | 31,000 | 3,225 |
| 1996-05-07 | 6,500 | 6,510 | 6,350 | 6,350 | 55,000 | 3,175 |
| 1996-05-02 | 6,460 | 6,500 | 6,400 | 6,480 | 113,000 | 3,240 |
| 1996-05-01 | 6,270 | 6,490 | 6,270 | 6,400 | 172,000 | 3,200 |
| 1996-04-30 | 6,290 | 6,290 | 6,170 | 6,170 | 34,000 | 3,085 |
| 1996-04-26 | 6,200 | 6,350 | 6,160 | 6,350 | 84,000 | 3,175 |
| 1996-04-25 | 6,000 | 6,140 | 5,950 | 6,140 | 39,000 | 3,070 |
| 1996-04-24 | 6,000 | 6,080 | 5,950 | 6,070 | 42,000 | 3,035 |
| 1996-04-23 | 6,060 | 6,090 | 6,030 | 6,030 | 16,000 | 3,015 |
| 1996-04-22 | 6,100 | 6,120 | 6,040 | 6,060 | 47,000 | 3,030 |
| 1996-04-19 | 6,100 | 6,110 | 6,000 | 6,110 | 23,000 | 3,055 |
| 1996-04-18 | 6,180 | 6,180 | 6,100 | 6,100 | 31,000 | 3,050 |
| 1996-04-17 | 6,000 | 6,200 | 6,000 | 6,120 | 42,000 | 3,060 |
| 1996-04-16 | 5,990 | 6,030 | 5,960 | 6,000 | 70,000 | 3,000 |
| 1996-04-15 | 6,000 | 6,050 | 5,950 | 5,980 | 63,000 | 2,990 |
| 1996-04-12 | 6,230 | 6,230 | 6,120 | 6,200 | 27,000 | 3,100 |
| 1996-04-11 | 6,230 | 6,280 | 6,160 | 6,250 | 26,000 | 3,125 |
| 1996-04-10 | 6,350 | 6,400 | 6,260 | 6,280 | 65,000 | 3,140 |
| 1996-04-09 | 6,340 | 6,420 | 6,300 | 6,400 | 78,000 | 3,200 |
| 1996-04-08 | 6,480 | 6,480 | 6,270 | 6,280 | 74,000 | 3,140 |
| 1996-04-05 | 6,210 | 6,450 | 6,210 | 6,430 | 228,000 | 3,215 |
| 1996-04-04 | 6,100 | 6,300 | 6,050 | 6,110 | 262,000 | 3,055 |
| 1996-04-03 | 5,950 | 6,180 | 5,950 | 6,000 | 179,000 | 3,000 |
| 1996-04-02 | 5,950 | 6,000 | 5,850 | 5,900 | 62,000 | 2,950 |
| 1996-04-01 | 6,000 | 6,070 | 5,900 | 5,900 | 225,000 | 2,950 |
| 1996-03-29 | 5,810 | 5,950 | 5,800 | 5,900 | 269,000 | 2,950 |
| 1996-03-28 | 5,370 | 5,510 | 5,370 | 5,510 | 64,000 | 2,755 |
| 1996-03-27 | 5,290 | 5,300 | 5,220 | 5,290 | 15,000 | 2,645 |
| 1996-03-26 | 5,240 | 5,350 | 5,200 | 5,310 | 62,000 | 2,655 |
| 1996-03-25 | 5,180 | 5,300 | 5,100 | 5,300 | 17,000 | 2,650 |
| 1996-03-22 | 5,370 | 5,370 | 5,070 | 5,200 | 116,000 | 2,600 |
| 1996-03-21 | 5,420 | 5,480 | 5,330 | 5,400 | 109,000 | 2,700 |
| 1996-03-19 | 5,170 | 5,340 | 5,150 | 5,340 | 34,000 | 2,670 |
| 1996-03-18 | 5,200 | 5,200 | 5,000 | 5,170 | 34,000 | 2,585 |
| 1996-03-15 | 5,100 | 5,210 | 5,050 | 5,180 | 68,000 | 2,590 |
| 1996-03-14 | 4,960 | 5,000 | 4,800 | 5,000 | 36,000 | 2,500 |
| 1996-03-13 | 5,090 | 5,090 | 4,880 | 5,000 | 14,000 | 2,500 |
| 1996-03-12 | 4,990 | 5,100 | 4,990 | 5,100 | 11,000 | 2,550 |
| 1996-03-11 | 5,000 | 5,000 | 4,900 | 4,920 | 14,000 | 2,460 |
| 1996-03-08 | 5,190 | 5,200 | 5,050 | 5,080 | 28,000 | 2,540 |
| 1996-03-07 | 5,250 | 5,260 | 5,200 | 5,230 | 17,000 | 2,615 |
| 1996-03-06 | 5,400 | 5,400 | 5,210 | 5,320 | 15,000 | 2,660 |
| 1996-03-05 | 5,500 | 5,500 | 5,350 | 5,450 | 23,000 | 2,725 |
| 1996-03-04 | 5,540 | 5,540 | 5,380 | 5,500 | 25,000 | 2,750 |
| 1996-03-01 | 5,350 | 5,700 | 5,310 | 5,550 | 122,000 | 2,775 |
| 1996-02-29 | 5,280 | 5,350 | 5,250 | 5,350 | 29,000 | 2,675 |
| 1996-02-28 | 5,110 | 5,300 | 5,100 | 5,240 | 36,000 | 2,620 |
| 1996-02-27 | 5,050 | 5,050 | 5,000 | 5,000 | 17,000 | 2,500 |
| 1996-02-26 | 4,810 | 5,040 | 4,770 | 5,040 | 29,000 | 2,520 |
| 1996-02-23 | 5,000 | 5,000 | 4,800 | 4,850 | 26,000 | 2,425 |
| 1996-02-22 | 5,150 | 5,150 | 5,000 | 5,000 | 30,000 | 2,500 |
| 1996-02-21 | 5,050 | 5,150 | 4,950 | 5,150 | 32,000 | 2,575 |
| 1996-02-20 | 5,080 | 5,080 | 5,000 | 5,080 | 11,000 | 2,540 |
| 1996-02-19 | 5,150 | 5,150 | 5,070 | 5,070 | 10,000 | 2,535 |
| 1996-02-16 | 5,200 | 5,250 | 5,160 | 5,160 | 14,000 | 2,580 |
| 1996-02-15 | 5,170 | 5,200 | 5,150 | 5,200 | 15,000 | 2,600 |
| 1996-02-14 | 5,250 | 5,290 | 5,150 | 5,200 | 13,000 | 2,600 |
| 1996-02-13 | 5,250 | 5,250 | 5,250 | 5,250 | 4,000 | 2,625 |
| 1996-02-09 | 5,350 | 5,400 | 5,150 | 5,300 | 19,000 | 2,650 |
| 1996-02-08 | 5,020 | 5,300 | 5,010 | 5,300 | 42,000 | 2,650 |
| 1996-02-07 | 5,070 | 5,110 | 5,000 | 5,100 | 40,000 | 2,550 |
| 1996-02-06 | 5,300 | 5,300 | 5,170 | 5,200 | 10,000 | 2,600 |
| 1996-02-05 | 5,490 | 5,490 | 5,300 | 5,450 | 15,000 | 2,725 |
| 1996-02-02 | 5,660 | 5,660 | 5,460 | 5,500 | 17,000 | 2,750 |
| 1996-02-01 | 5,700 | 5,750 | 5,590 | 5,650 | 60,000 | 2,825 |
| 1996-01-31 | 5,500 | 5,650 | 5,300 | 5,650 | 24,000 | 2,825 |
| 1996-01-30 | 5,640 | 5,640 | 5,400 | 5,500 | 14,000 | 2,750 |
| 1996-01-29 | 5,590 | 5,650 | 5,550 | 5,650 | 25,000 | 2,825 |
| 1996-01-26 | 5,640 | 5,670 | 5,590 | 5,600 | 25,000 | 2,800 |
| 1996-01-25 | 5,760 | 5,770 | 5,690 | 5,700 | 10,000 | 2,850 |
| 1996-01-24 | 5,790 | 5,790 | 5,500 | 5,770 | 20,000 | 2,885 |
| 1996-01-23 | 5,780 | 5,850 | 5,750 | 5,800 | 47,000 | 2,900 |
| 1996-01-22 | 5,600 | 5,770 | 5,600 | 5,770 | 30,000 | 2,885 |
| 1996-01-19 | 5,520 | 5,660 | 5,500 | 5,600 | 35,000 | 2,800 |
| 1996-01-18 | 5,500 | 5,600 | 5,500 | 5,500 | 31,000 | 2,750 |
| 1996-01-17 | 5,690 | 5,690 | 5,200 | 5,500 | 40,000 | 2,750 |
| 1996-01-16 | 5,650 | 5,750 | 5,600 | 5,750 | 19,000 | 2,875 |
| 1996-01-12 | 5,610 | 5,750 | 5,500 | 5,750 | 40,000 | 2,875 |
| 1996-01-11 | 5,650 | 5,740 | 5,600 | 5,600 | 14,000 | 2,800 |
| 1996-01-10 | 5,750 | 5,750 | 5,750 | 5,750 | 1,000 | 2,875 |
| 1996-01-09 | 5,750 | 5,850 | 5,600 | 5,850 | 32,000 | 2,925 |
| 1996-01-08 | 6,000 | 6,000 | 5,760 | 5,850 | 23,000 | 2,925 |
| 1996-01-05 | 6,010 | 6,010 | 5,880 | 5,980 | 10,000 | 2,990 |
| 1996-01-04 | 6,080 | 6,200 | 6,010 | 6,010 | 23,000 | 3,005 |
分割・併合履歴 ： [2015-08-27]1株→2株 [1990-03-27]1株→1.5株 [1989-03-28]1株→2株
