8572 アコム(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 | 4,950 | 4,950 | 4,840 | 4,940 | 37,400 | 494 |
| 1996-12-27 | 4,880 | 4,980 | 4,860 | 4,980 | 50,300 | 498 |
| 1996-12-26 | 4,820 | 4,860 | 4,800 | 4,860 | 160,300 | 486 |
| 1996-12-25 | 4,810 | 4,860 | 4,800 | 4,840 | 54,300 | 484 |
| 1996-12-24 | 4,860 | 4,880 | 4,810 | 4,810 | 74,100 | 481 |
| 1996-12-20 | 4,910 | 4,920 | 4,880 | 4,880 | 113,900 | 488 |
| 1996-12-19 | 4,890 | 4,940 | 4,890 | 4,910 | 91,400 | 491 |
| 1996-12-18 | 4,940 | 4,940 | 4,850 | 4,910 | 44,300 | 491 |
| 1996-12-17 | 5,000 | 5,000 | 4,900 | 4,960 | 87,000 | 496 |
| 1996-12-16 | 4,890 | 5,000 | 4,860 | 5,000 | 94,900 | 500 |
| 1996-12-13 | 4,800 | 4,820 | 4,740 | 4,820 | 243,100 | 482 |
| 1996-12-12 | 4,850 | 4,850 | 4,820 | 4,850 | 94,100 | 485 |
| 1996-12-11 | 4,900 | 4,950 | 4,860 | 4,900 | 47,900 | 490 |
| 1996-12-10 | 4,990 | 4,990 | 4,890 | 4,950 | 84,900 | 495 |
| 1996-12-09 | 5,000 | 5,000 | 4,920 | 4,990 | 46,700 | 499 |
| 1996-12-06 | 4,990 | 5,020 | 4,930 | 4,930 | 67,400 | 493 |
| 1996-12-05 | 4,890 | 4,980 | 4,890 | 4,980 | 83,600 | 498 |
| 1996-12-04 | 4,800 | 4,900 | 4,800 | 4,880 | 52,600 | 488 |
| 1996-12-03 | 4,850 | 4,850 | 4,700 | 4,820 | 62,200 | 482 |
| 1996-12-02 | 5,000 | 5,000 | 4,900 | 4,900 | 68,800 | 490 |
| 1996-11-29 | 5,000 | 5,040 | 5,000 | 5,000 | 76,800 | 500 |
| 1996-11-28 | 5,000 | 5,080 | 4,990 | 5,020 | 152,900 | 502 |
| 1996-11-27 | 5,160 | 5,170 | 5,020 | 5,020 | 135,000 | 502 |
| 1996-11-26 | 5,000 | 5,200 | 5,000 | 5,200 | 265,800 | 520 |
| 1996-11-25 | 4,810 | 4,990 | 4,810 | 4,980 | 111,400 | 498 |
| 1996-11-22 | 4,750 | 4,800 | 4,730 | 4,800 | 80,800 | 480 |
| 1996-11-21 | 4,690 | 4,780 | 4,690 | 4,740 | 120,900 | 474 |
| 1996-11-20 | 4,700 | 4,720 | 4,650 | 4,720 | 134,200 | 472 |
| 1996-11-19 | 4,600 | 4,700 | 4,590 | 4,700 | 142,000 | 470 |
| 1996-11-18 | 4,540 | 4,580 | 4,540 | 4,580 | 103,900 | 458 |
| 1996-11-15 | 4,510 | 4,520 | 4,500 | 4,510 | 47,000 | 451 |
| 1996-11-14 | 4,500 | 4,540 | 4,450 | 4,540 | 28,100 | 454 |
| 1996-11-13 | 4,480 | 4,480 | 4,420 | 4,420 | 15,800 | 442 |
| 1996-11-12 | 4,490 | 4,490 | 4,470 | 4,480 | 23,300 | 448 |
| 1996-11-11 | 4,490 | 4,550 | 4,490 | 4,490 | 56,400 | 449 |
| 1996-11-08 | 4,430 | 4,540 | 4,430 | 4,540 | 222,000 | 454 |
| 1996-11-07 | 4,470 | 4,470 | 4,410 | 4,420 | 61,200 | 442 |
| 1996-11-06 | 4,410 | 4,460 | 4,410 | 4,440 | 112,300 | 444 |
| 1996-11-05 | 4,380 | 4,390 | 4,350 | 4,390 | 57,100 | 439 |
| 1996-11-01 | 4,370 | 4,400 | 4,370 | 4,380 | 58,300 | 438 |
| 1996-10-31 | 4,470 | 4,470 | 4,350 | 4,370 | 79,500 | 437 |
| 1996-10-30 | 4,450 | 4,470 | 4,430 | 4,470 | 91,800 | 447 |
| 1996-10-29 | 4,430 | 4,450 | 4,430 | 4,440 | 88,900 | 444 |
| 1996-10-28 | 4,400 | 4,410 | 4,390 | 4,410 | 140,300 | 441 |
| 1996-10-25 | 4,370 | 4,370 | 4,350 | 4,370 | 27,000 | 437 |
| 1996-10-24 | 4,360 | 4,370 | 4,350 | 4,370 | 59,500 | 437 |
| 1996-10-23 | 4,350 | 4,350 | 4,290 | 4,340 | 48,100 | 434 |
| 1996-10-22 | 4,390 | 4,390 | 4,340 | 4,350 | 116,000 | 435 |
| 1996-10-21 | 4,390 | 4,400 | 4,360 | 4,400 | 132,000 | 440 |
| 1996-10-18 | 4,310 | 4,370 | 4,310 | 4,350 | 40,300 | 435 |
| 1996-10-17 | 4,330 | 4,330 | 4,300 | 4,300 | 44,500 | 430 |
| 1996-10-16 | 4,370 | 4,370 | 4,330 | 4,330 | 81,500 | 433 |
| 1996-10-15 | 4,180 | 4,280 | 4,180 | 4,190 | 114,200 | 419 |
| 1996-10-14 | 4,180 | 4,200 | 4,180 | 4,200 | 41,500 | 420 |
| 1996-10-11 | 4,170 | 4,210 | 4,170 | 4,200 | 22,100 | 420 |
| 1996-10-09 | 4,250 | 4,250 | 4,150 | 4,160 | 16,100 | 416 |
| 1996-10-08 | 4,230 | 4,320 | 4,230 | 4,300 | 16,100 | 430 |
| 1996-10-07 | 4,380 | 4,380 | 4,320 | 4,320 | 52,300 | 432 |
| 1996-10-04 | 4,370 | 4,390 | 4,340 | 4,390 | 36,000 | 439 |
| 1996-10-03 | 4,400 | 4,410 | 4,360 | 4,370 | 38,900 | 437 |
| 1996-10-02 | 4,410 | 4,410 | 4,360 | 4,410 | 47,100 | 441 |
| 1996-10-01 | 4,420 | 4,420 | 4,390 | 4,410 | 45,500 | 441 |
| 1996-09-30 | 4,420 | 4,420 | 4,390 | 4,400 | 40,200 | 440 |
| 1996-09-27 | 4,400 | 4,420 | 4,380 | 4,420 | 68,400 | 442 |
| 1996-09-26 | 4,400 | 4,400 | 4,390 | 4,400 | 38,700 | 440 |
| 1996-09-25 | 4,400 | 4,410 | 4,390 | 4,400 | 60,700 | 440 |
| 1996-09-24 | 4,370 | 4,400 | 4,370 | 4,400 | 57,500 | 440 |
| 1996-09-20 | 4,400 | 4,400 | 4,360 | 4,390 | 130,300 | 439 |
| 1996-09-19 | 4,380 | 4,390 | 4,360 | 4,380 | 44,500 | 438 |
| 1996-09-18 | 4,380 | 4,400 | 4,350 | 4,400 | 46,400 | 440 |
| 1996-09-17 | 4,400 | 4,400 | 4,310 | 4,380 | 72,700 | 438 |
| 1996-09-13 | 4,260 | 4,400 | 4,260 | 4,380 | 713,800 | 438 |
| 1996-09-12 | 4,290 | 4,290 | 4,250 | 4,250 | 82,700 | 425 |
| 1996-09-11 | 4,260 | 4,270 | 4,240 | 4,270 | 75,200 | 427 |
| 1996-09-10 | 4,250 | 4,260 | 4,240 | 4,250 | 87,400 | 425 |
| 1996-09-09 | 4,270 | 4,270 | 4,190 | 4,220 | 41,000 | 422 |
| 1996-09-06 | 4,180 | 4,200 | 4,150 | 4,180 | 76,300 | 418 |
| 1996-09-05 | 4,150 | 4,160 | 4,100 | 4,160 | 172,900 | 416 |
| 1996-09-04 | 4,100 | 4,140 | 4,070 | 4,100 | 221,600 | 410 |
| 1996-09-03 | 4,150 | 4,180 | 4,100 | 4,150 | 171,500 | 415 |
| 1996-09-02 | 4,310 | 4,310 | 4,120 | 4,170 | 273,000 | 417 |
| 1996-08-30 | 4,100 | 4,390 | 3,990 | 4,360 | 390,900 | 436 |
| 1996-08-29 | 4,250 | 4,300 | 4,170 | 4,200 | 276,500 | 420 |
| 1996-08-28 | 3,990 | 4,240 | 3,990 | 4,170 | 203,700 | 417 |
| 1996-08-27 | 4,000 | 4,010 | 3,940 | 3,940 | 67,600 | 394 |
| 1996-08-26 | 4,000 | 4,010 | 3,990 | 4,000 | 94,100 | 400 |
| 1996-08-23 | 4,030 | 4,080 | 4,000 | 4,050 | 133,400 | 405 |
| 1996-08-22 | 3,960 | 4,060 | 3,960 | 4,000 | 146,900 | 400 |
| 1996-08-21 | 3,980 | 4,000 | 3,940 | 3,950 | 35,700 | 395 |
| 1996-08-20 | 3,990 | 3,990 | 3,940 | 3,980 | 145,100 | 398 |
| 1996-08-19 | 4,010 | 4,020 | 3,980 | 3,990 | 161,300 | 399 |
| 1996-08-16 | 4,020 | 4,020 | 4,000 | 4,010 | 16,300 | 401 |
| 1996-08-15 | 3,900 | 4,000 | 3,900 | 3,910 | 48,100 | 391 |
| 1996-08-14 | 3,930 | 3,930 | 3,880 | 3,900 | 71,600 | 390 |
| 1996-08-13 | 3,940 | 3,980 | 3,900 | 3,950 | 74,100 | 395 |
| 1996-08-12 | 4,040 | 4,040 | 3,900 | 3,940 | 14,500 | 394 |
| 1996-08-09 | 4,150 | 4,150 | 4,080 | 4,080 | 46,300 | 408 |
| 1996-08-08 | 4,250 | 4,250 | 4,110 | 4,110 | 27,500 | 411 |
| 1996-08-07 | 4,290 | 4,300 | 4,230 | 4,270 | 45,300 | 427 |
| 1996-08-06 | 4,280 | 4,310 | 4,280 | 4,310 | 16,900 | 431 |
| 1996-08-05 | 4,300 | 4,320 | 4,270 | 4,300 | 21,600 | 430 |
| 1996-08-02 | 4,320 | 4,320 | 4,220 | 4,310 | 23,800 | 431 |
| 1996-08-01 | 4,300 | 4,320 | 4,300 | 4,320 | 27,600 | 432 |
| 1996-07-31 | 4,300 | 4,380 | 4,300 | 4,380 | 28,000 | 438 |
| 1996-07-30 | 4,300 | 4,350 | 4,300 | 4,320 | 91,900 | 432 |
| 1996-07-29 | 4,250 | 4,300 | 4,240 | 4,300 | 13,400 | 430 |
| 1996-07-26 | 4,290 | 4,300 | 4,250 | 4,280 | 56,300 | 428 |
| 1996-07-25 | 4,300 | 4,300 | 4,210 | 4,240 | 42,800 | 424 |
| 1996-07-24 | 4,350 | 4,350 | 4,310 | 4,340 | 30,100 | 434 |
| 1996-07-23 | 4,300 | 4,300 | 4,210 | 4,260 | 31,900 | 426 |
| 1996-07-22 | 4,380 | 4,420 | 4,370 | 4,370 | 96,200 | 437 |
| 1996-07-19 | 4,370 | 4,430 | 4,370 | 4,400 | 123,900 | 440 |
| 1996-07-18 | 4,290 | 4,300 | 4,290 | 4,290 | 42,800 | 429 |
| 1996-07-17 | 4,320 | 4,350 | 4,290 | 4,290 | 80,300 | 429 |
| 1996-07-16 | 4,400 | 4,400 | 4,310 | 4,310 | 72,600 | 431 |
| 1996-07-15 | 4,390 | 4,400 | 4,360 | 4,400 | 40,300 | 440 |
| 1996-07-12 | 4,380 | 4,390 | 4,360 | 4,380 | 63,300 | 438 |
| 1996-07-11 | 4,400 | 4,450 | 4,370 | 4,450 | 103,800 | 445 |
| 1996-07-10 | 4,390 | 4,400 | 4,350 | 4,390 | 96,500 | 439 |
| 1996-07-09 | 4,200 | 4,240 | 4,150 | 4,240 | 63,200 | 424 |
| 1996-07-08 | 4,250 | 4,250 | 4,160 | 4,240 | 43,100 | 424 |
| 1996-07-05 | 4,240 | 4,290 | 4,230 | 4,240 | 40,500 | 424 |
| 1996-07-04 | 4,250 | 4,250 | 4,210 | 4,220 | 29,900 | 422 |
| 1996-07-03 | 4,360 | 4,360 | 4,250 | 4,270 | 87,800 | 427 |
| 1996-07-02 | 4,400 | 4,410 | 4,350 | 4,360 | 96,400 | 436 |
| 1996-07-01 | 4,330 | 4,400 | 4,290 | 4,400 | 270,800 | 440 |
| 1996-06-28 | 4,240 | 4,300 | 4,230 | 4,290 | 115,600 | 429 |
| 1996-06-27 | 4,200 | 4,260 | 4,180 | 4,260 | 34,400 | 426 |
| 1996-06-26 | 4,230 | 4,250 | 4,200 | 4,200 | 15,700 | 420 |
| 1996-06-25 | 4,220 | 4,240 | 4,200 | 4,230 | 38,200 | 423 |
| 1996-06-24 | 4,250 | 4,250 | 4,170 | 4,200 | 46,600 | 420 |
| 1996-06-21 | 4,280 | 4,300 | 4,220 | 4,240 | 71,800 | 424 |
| 1996-06-20 | 4,250 | 4,270 | 4,220 | 4,230 | 66,700 | 423 |
| 1996-06-19 | 4,220 | 4,270 | 4,210 | 4,240 | 189,800 | 424 |
| 1996-06-18 | 4,260 | 4,280 | 4,200 | 4,200 | 184,700 | 420 |
| 1996-06-17 | 4,250 | 4,270 | 4,240 | 4,240 | 92,600 | 424 |
| 1996-06-14 | 4,200 | 4,250 | 4,180 | 4,210 | 125,800 | 421 |
| 1996-06-13 | 4,200 | 4,200 | 4,150 | 4,170 | 93,200 | 417 |
| 1996-06-12 | 4,230 | 4,230 | 4,210 | 4,210 | 29,200 | 421 |
| 1996-06-11 | 4,240 | 4,250 | 4,230 | 4,240 | 55,100 | 424 |
| 1996-06-10 | 4,320 | 4,330 | 4,280 | 4,310 | 75,200 | 431 |
| 1996-06-07 | 4,400 | 4,420 | 4,340 | 4,380 | 156,800 | 438 |
| 1996-06-06 | 4,400 | 4,430 | 4,390 | 4,400 | 94,100 | 440 |
| 1996-06-05 | 4,450 | 4,450 | 4,400 | 4,400 | 140,600 | 440 |
| 1996-06-04 | 4,420 | 4,430 | 4,380 | 4,400 | 369,700 | 440 |
| 1996-06-03 | 4,400 | 4,470 | 4,380 | 4,460 | 683,900 | 446 |
| 1996-05-31 | 4,350 | 4,450 | 4,260 | 4,450 | 978,500 | 445 |
| 1996-05-30 | 4,270 | 4,360 | 4,260 | 4,360 | 388,600 | 436 |
| 1996-05-29 | 4,100 | 4,230 | 4,090 | 4,220 | 198,800 | 422 |
| 1996-05-28 | 4,010 | 4,050 | 4,000 | 4,020 | 122,700 | 402 |
| 1996-05-27 | 3,970 | 3,980 | 3,940 | 3,980 | 147,700 | 398 |
| 1996-05-24 | 4,000 | 4,000 | 3,950 | 3,960 | 109,300 | 396 |
| 1996-05-23 | 3,970 | 3,990 | 3,950 | 3,970 | 118,800 | 397 |
| 1996-05-22 | 3,940 | 3,970 | 3,930 | 3,930 | 155,400 | 393 |
| 1996-05-21 | 4,000 | 4,010 | 3,880 | 3,940 | 154,300 | 394 |
| 1996-05-20 | 3,970 | 4,020 | 3,970 | 3,990 | 105,400 | 399 |
| 1996-05-17 | 3,940 | 3,950 | 3,890 | 3,950 | 89,700 | 395 |
| 1996-05-16 | 3,890 | 3,890 | 3,860 | 3,890 | 33,900 | 389 |
| 1996-05-15 | 3,940 | 3,940 | 3,820 | 3,820 | 86,300 | 382 |
| 1996-05-14 | 3,900 | 3,910 | 3,880 | 3,900 | 89,600 | 390 |
| 1996-05-13 | 3,940 | 3,950 | 3,920 | 3,940 | 43,300 | 394 |
| 1996-05-10 | 3,950 | 4,100 | 3,940 | 4,090 | 256,100 | 409 |
| 1996-05-09 | 3,900 | 3,950 | 3,900 | 3,950 | 58,300 | 395 |
| 1996-05-08 | 3,880 | 3,920 | 3,880 | 3,900 | 59,800 | 390 |
| 1996-05-07 | 3,930 | 3,950 | 3,870 | 3,890 | 72,700 | 389 |
| 1996-05-02 | 3,930 | 3,970 | 3,900 | 3,960 | 30,500 | 396 |
| 1996-05-01 | 4,000 | 4,050 | 3,980 | 3,980 | 62,000 | 398 |
| 1996-04-30 | 3,900 | 3,950 | 3,900 | 3,950 | 52,600 | 395 |
| 1996-04-26 | 3,910 | 3,940 | 3,870 | 3,940 | 68,400 | 394 |
| 1996-04-25 | 3,950 | 3,950 | 3,900 | 3,910 | 55,700 | 391 |
| 1996-04-24 | 3,970 | 4,000 | 3,950 | 3,950 | 31,300 | 395 |
| 1996-04-23 | 4,040 | 4,060 | 3,990 | 4,020 | 39,000 | 402 |
| 1996-04-22 | 3,920 | 4,000 | 3,920 | 3,990 | 17,200 | 399 |
| 1996-04-19 | 3,990 | 4,000 | 3,950 | 3,950 | 52,100 | 395 |
| 1996-04-18 | 4,040 | 4,080 | 4,000 | 4,000 | 37,500 | 400 |
| 1996-04-17 | 3,990 | 4,090 | 3,990 | 4,090 | 177,600 | 409 |
| 1996-04-16 | 3,940 | 4,000 | 3,930 | 3,940 | 36,400 | 394 |
| 1996-04-15 | 3,920 | 3,950 | 3,890 | 3,940 | 54,200 | 394 |
| 1996-04-12 | 3,840 | 3,890 | 3,840 | 3,870 | 70,700 | 387 |
| 1996-04-11 | 3,960 | 3,980 | 3,850 | 3,850 | 14,700 | 385 |
| 1996-04-10 | 3,950 | 4,000 | 3,950 | 3,980 | 166,500 | 398 |
| 1996-04-09 | 3,950 | 3,990 | 3,940 | 3,970 | 49,600 | 397 |
| 1996-04-08 | 3,940 | 3,970 | 3,930 | 3,950 | 104,700 | 395 |
| 1996-04-05 | 3,950 | 4,000 | 3,930 | 3,950 | 59,800 | 395 |
| 1996-04-04 | 4,010 | 4,010 | 3,970 | 4,000 | 24,900 | 400 |
| 1996-04-03 | 4,100 | 4,100 | 4,010 | 4,010 | 34,700 | 401 |
| 1996-04-02 | 4,150 | 4,200 | 4,050 | 4,050 | 45,900 | 405 |
| 1996-04-01 | 4,180 | 4,300 | 4,180 | 4,250 | 117,400 | 425 |
| 1996-03-29 | 4,020 | 4,130 | 4,020 | 4,130 | 137,200 | 413 |
| 1996-03-28 | 3,950 | 4,030 | 3,920 | 4,020 | 136,700 | 402 |
| 1996-03-27 | 3,950 | 3,980 | 3,910 | 3,920 | 99,600 | 392 |
| 1996-03-26 | 4,000 | 4,020 | 3,960 | 3,990 | 116,400 | 399 |
| 1996-03-25 | 3,990 | 4,030 | 3,980 | 4,030 | 60,500 | 403 |
| 1996-03-22 | 3,860 | 3,940 | 3,860 | 3,940 | 585,200 | 394 |
| 1996-03-21 | 3,850 | 3,860 | 3,820 | 3,860 | 614,400 | 386 |
| 1996-03-19 | 3,830 | 3,860 | 3,830 | 3,860 | 41,900 | 386 |
| 1996-03-18 | 3,800 | 3,880 | 3,800 | 3,860 | 65,300 | 386 |
| 1996-03-15 | 3,840 | 3,860 | 3,820 | 3,830 | 97,100 | 383 |
| 1996-03-14 | 3,980 | 3,990 | 3,920 | 3,940 | 157,200 | 394 |
| 1996-03-13 | 4,000 | 4,010 | 3,990 | 3,990 | 89,100 | 399 |
| 1996-03-12 | 4,010 | 4,010 | 4,000 | 4,000 | 43,300 | 400 |
| 1996-03-11 | 3,990 | 4,040 | 3,970 | 4,000 | 78,300 | 400 |
| 1996-03-08 | 3,990 | 4,050 | 3,990 | 3,990 | 55,500 | 399 |
| 1996-03-07 | 4,010 | 4,050 | 3,990 | 4,050 | 58,200 | 405 |
| 1996-03-06 | 3,960 | 4,050 | 3,960 | 4,050 | 73,300 | 405 |
| 1996-03-05 | 3,980 | 4,010 | 3,950 | 3,950 | 89,200 | 395 |
| 1996-03-04 | 3,990 | 4,000 | 3,990 | 3,990 | 32,700 | 399 |
| 1996-03-01 | 4,000 | 4,020 | 3,990 | 4,010 | 51,500 | 401 |
| 1996-02-29 | 4,000 | 4,030 | 3,990 | 4,000 | 206,400 | 400 |
| 1996-02-28 | 4,030 | 4,050 | 3,940 | 4,000 | 189,000 | 400 |
| 1996-02-27 | 4,030 | 4,100 | 4,010 | 4,050 | 25,600 | 405 |
| 1996-02-26 | 4,150 | 4,150 | 4,130 | 4,130 | 20,300 | 413 |
| 1996-02-23 | 4,190 | 4,190 | 4,140 | 4,190 | 101,300 | 419 |
| 1996-02-22 | 4,150 | 4,200 | 4,130 | 4,160 | 87,200 | 416 |
| 1996-02-21 | 4,200 | 4,230 | 4,110 | 4,130 | 117,700 | 413 |
| 1996-02-20 | 4,100 | 4,220 | 4,100 | 4,220 | 86,700 | 422 |
| 1996-02-19 | 4,100 | 4,100 | 4,060 | 4,070 | 98,800 | 407 |
| 1996-02-16 | 4,170 | 4,200 | 4,050 | 4,100 | 222,900 | 410 |
| 1996-02-15 | 4,230 | 4,230 | 4,100 | 4,170 | 89,500 | 417 |
| 1996-02-14 | 4,250 | 4,260 | 4,230 | 4,230 | 162,500 | 423 |
| 1996-02-13 | 4,310 | 4,310 | 4,240 | 4,250 | 85,400 | 425 |
| 1996-02-09 | 4,360 | 4,370 | 4,250 | 4,280 | 123,700 | 428 |
| 1996-02-08 | 4,360 | 4,390 | 4,350 | 4,360 | 92,200 | 436 |
| 1996-02-07 | 4,320 | 4,430 | 4,320 | 4,390 | 232,600 | 439 |
| 1996-02-06 | 4,250 | 4,310 | 4,240 | 4,300 | 114,400 | 430 |
| 1996-02-05 | 4,300 | 4,310 | 4,240 | 4,300 | 83,700 | 430 |
| 1996-02-02 | 4,200 | 4,330 | 4,200 | 4,310 | 163,800 | 431 |
| 1996-02-01 | 4,150 | 4,200 | 4,150 | 4,180 | 117,000 | 418 |
| 1996-01-31 | 4,150 | 4,170 | 4,120 | 4,150 | 51,500 | 415 |
| 1996-01-30 | 4,150 | 4,150 | 4,100 | 4,130 | 133,000 | 413 |
| 1996-01-29 | 4,110 | 4,160 | 4,090 | 4,150 | 35,000 | 415 |
| 1996-01-26 | 4,050 | 4,110 | 4,040 | 4,060 | 96,000 | 406 |
| 1996-01-25 | 4,050 | 4,050 | 3,990 | 4,040 | 67,100 | 404 |
| 1996-01-24 | 4,070 | 4,070 | 4,000 | 4,030 | 56,900 | 403 |
| 1996-01-23 | 4,090 | 4,100 | 4,070 | 4,080 | 209,200 | 408 |
| 1996-01-22 | 4,140 | 4,140 | 4,070 | 4,110 | 185,800 | 411 |
| 1996-01-19 | 4,010 | 4,100 | 4,010 | 4,090 | 87,400 | 409 |
| 1996-01-18 | 4,050 | 4,050 | 4,000 | 4,000 | 206,300 | 400 |
| 1996-01-17 | 4,000 | 4,000 | 3,980 | 4,000 | 118,900 | 400 |
| 1996-01-16 | 4,000 | 4,000 | 3,990 | 4,000 | 21,600 | 400 |
| 1996-01-12 | 4,000 | 4,000 | 3,980 | 3,990 | 54,700 | 399 |
| 1996-01-11 | 4,020 | 4,020 | 3,960 | 4,000 | 122,000 | 400 |
| 1996-01-10 | 4,020 | 4,070 | 4,020 | 4,070 | 126,700 | 407 |
| 1996-01-09 | 4,100 | 4,110 | 4,020 | 4,040 | 92,700 | 404 |
| 1996-01-08 | 4,090 | 4,200 | 4,090 | 4,150 | 176,900 | 415 |
| 1996-01-05 | 4,150 | 4,160 | 4,090 | 4,090 | 109,300 | 409 |
| 1996-01-04 | 4,300 | 4,300 | 4,190 | 4,230 | 59,700 | 423 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1995-03-28]1株→1.1株 [1994-03-28]1株→2株
