8613 丸三証券(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 | 780 | 781 | 769 | 781 | 28,000 | 781 |
| 1996-12-27 | 775 | 781 | 775 | 781 | 28,000 | 781 |
| 1996-12-26 | 755 | 765 | 750 | 765 | 40,000 | 765 |
| 1996-12-25 | 750 | 780 | 750 | 774 | 44,000 | 774 |
| 1996-12-24 | 788 | 788 | 750 | 750 | 45,000 | 750 |
| 1996-12-20 | 811 | 812 | 800 | 808 | 83,000 | 808 |
| 1996-12-19 | 850 | 855 | 810 | 810 | 57,000 | 810 |
| 1996-12-18 | 886 | 886 | 860 | 860 | 33,000 | 860 |
| 1996-12-17 | 870 | 890 | 870 | 890 | 26,000 | 890 |
| 1996-12-16 | 870 | 880 | 870 | 870 | 26,000 | 870 |
| 1996-12-13 | 870 | 890 | 868 | 880 | 93,000 | 880 |
| 1996-12-12 | 899 | 899 | 887 | 890 | 18,000 | 890 |
| 1996-12-11 | 920 | 920 | 901 | 901 | 18,000 | 901 |
| 1996-12-10 | 909 | 910 | 909 | 910 | 22,000 | 910 |
| 1996-12-09 | 902 | 922 | 902 | 919 | 73,000 | 919 |
| 1996-12-06 | 921 | 925 | 900 | 901 | 34,000 | 901 |
| 1996-12-05 | 900 | 912 | 900 | 912 | 40,000 | 912 |
| 1996-12-04 | 909 | 909 | 896 | 896 | 24,000 | 896 |
| 1996-12-03 | 923 | 925 | 900 | 910 | 33,000 | 910 |
| 1996-12-02 | 940 | 940 | 926 | 926 | 21,000 | 926 |
| 1996-11-29 | 953 | 955 | 945 | 945 | 33,000 | 945 |
| 1996-11-28 | 969 | 969 | 954 | 960 | 27,000 | 960 |
| 1996-11-27 | 975 | 979 | 970 | 974 | 21,000 | 974 |
| 1996-11-26 | 960 | 975 | 960 | 975 | 13,000 | 975 |
| 1996-11-25 | 954 | 960 | 954 | 960 | 24,000 | 960 |
| 1996-11-22 | 966 | 966 | 951 | 952 | 14,000 | 952 |
| 1996-11-21 | 961 | 966 | 961 | 966 | 8,000 | 966 |
| 1996-11-20 | 960 | 960 | 957 | 960 | 18,000 | 960 |
| 1996-11-19 | 952 | 960 | 950 | 958 | 45,000 | 958 |
| 1996-11-18 | 957 | 957 | 952 | 952 | 7,000 | 952 |
| 1996-11-15 | 965 | 965 | 957 | 957 | 27,000 | 957 |
| 1996-11-14 | 971 | 971 | 965 | 965 | 14,000 | 965 |
| 1996-11-13 | 971 | 971 | 970 | 970 | 19,000 | 970 |
| 1996-11-12 | 974 | 980 | 971 | 975 | 6,000 | 975 |
| 1996-11-11 | 990 | 990 | 971 | 971 | 12,000 | 971 |
| 1996-11-08 | 971 | 987 | 971 | 987 | 20,000 | 987 |
| 1996-11-07 | 990 | 990 | 968 | 968 | 13,000 | 968 |
| 1996-11-06 | 980 | 989 | 978 | 989 | 14,000 | 989 |
| 1996-11-05 | 968 | 980 | 968 | 978 | 12,000 | 978 |
| 1996-11-01 | 965 | 980 | 965 | 980 | 29,000 | 980 |
| 1996-10-31 | 974 | 975 | 967 | 967 | 16,000 | 967 |
| 1996-10-30 | 996 | 996 | 965 | 975 | 17,000 | 975 |
| 1996-10-29 | 971 | 1,000 | 971 | 995 | 17,000 | 995 |
| 1996-10-28 | 961 | 961 | 961 | 961 | 2,000 | 961 |
| 1996-10-25 | 974 | 974 | 960 | 961 | 22,000 | 961 |
| 1996-10-24 | 977 | 977 | 970 | 977 | 11,000 | 977 |
| 1996-10-23 | 980 | 991 | 980 | 980 | 19,000 | 980 |
| 1996-10-22 | 990 | 995 | 985 | 985 | 9,000 | 985 |
| 1996-10-21 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1996-10-18 | 1,020 | 1,030 | 1,020 | 1,030 | 31,000 | 1,030 |
| 1996-10-17 | 1,010 | 1,020 | 1,010 | 1,020 | 20,000 | 1,020 |
| 1996-10-16 | 1,020 | 1,020 | 1,000 | 1,010 | 49,000 | 1,010 |
| 1996-10-15 | 955 | 1,000 | 955 | 1,000 | 51,000 | 1,000 |
| 1996-10-14 | 955 | 955 | 952 | 955 | 18,000 | 955 |
| 1996-10-11 | 956 | 960 | 955 | 955 | 27,000 | 955 |
| 1996-10-09 | 970 | 970 | 956 | 960 | 36,000 | 960 |
| 1996-10-08 | 980 | 980 | 970 | 970 | 36,000 | 970 |
| 1996-10-07 | 990 | 990 | 980 | 980 | 14,000 | 980 |
| 1996-10-04 | 985 | 991 | 980 | 990 | 18,000 | 990 |
| 1996-10-03 | 1,010 | 1,010 | 995 | 995 | 33,000 | 995 |
| 1996-10-02 | 999 | 1,000 | 990 | 1,000 | 9,000 | 1,000 |
| 1996-10-01 | 1,010 | 1,010 | 1,000 | 1,000 | 57,000 | 1,000 |
| 1996-09-30 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-09-27 | 1,010 | 1,010 | 1,000 | 1,010 | 39,000 | 1,010 |
| 1996-09-26 | 1,000 | 1,030 | 1,000 | 1,000 | 45,000 | 1,000 |
| 1996-09-25 | 985 | 998 | 985 | 990 | 15,000 | 990 |
| 1996-09-24 | 991 | 991 | 981 | 985 | 18,000 | 985 |
| 1996-09-20 | 990 | 990 | 980 | 981 | 11,000 | 981 |
| 1996-09-19 | 999 | 999 | 980 | 999 | 21,000 | 999 |
| 1996-09-18 | 1,040 | 1,040 | 1,000 | 1,000 | 37,000 | 1,000 |
| 1996-09-17 | 1,020 | 1,050 | 1,020 | 1,040 | 82,000 | 1,040 |
| 1996-09-13 | 960 | 980 | 960 | 980 | 41,000 | 980 |
| 1996-09-12 | 969 | 970 | 965 | 970 | 10,000 | 970 |
| 1996-09-11 | 971 | 971 | 959 | 959 | 8,000 | 959 |
| 1996-09-10 | 956 | 969 | 956 | 966 | 26,000 | 966 |
| 1996-09-09 | 970 | 970 | 955 | 955 | 5,000 | 955 |
| 1996-09-06 | 978 | 978 | 969 | 969 | 11,000 | 969 |
| 1996-09-05 | 954 | 972 | 954 | 968 | 322,000 | 968 |
| 1996-09-04 | 953 | 960 | 953 | 954 | 21,000 | 954 |
| 1996-09-03 | 956 | 960 | 950 | 953 | 37,000 | 953 |
| 1996-09-02 | 959 | 959 | 950 | 955 | 25,000 | 955 |
| 1996-08-30 | 971 | 976 | 960 | 960 | 40,000 | 960 |
| 1996-08-29 | 985 | 985 | 980 | 980 | 21,000 | 980 |
| 1996-08-28 | 990 | 1,000 | 990 | 990 | 13,000 | 990 |
| 1996-08-27 | 990 | 1,010 | 990 | 1,010 | 9,000 | 1,010 |
| 1996-08-26 | 1,010 | 1,010 | 990 | 990 | 12,000 | 990 |
| 1996-08-23 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1996-08-22 | 1,020 | 1,030 | 1,020 | 1,030 | 15,000 | 1,030 |
| 1996-08-21 | 1,040 | 1,040 | 1,020 | 1,020 | 17,000 | 1,020 |
| 1996-08-20 | 1,040 | 1,040 | 1,030 | 1,040 | 18,000 | 1,040 |
| 1996-08-19 | 1,030 | 1,050 | 1,020 | 1,040 | 28,000 | 1,040 |
| 1996-08-16 | 1,030 | 1,030 | 1,030 | 1,030 | 23,000 | 1,030 |
| 1996-08-15 | 1,030 | 1,040 | 1,030 | 1,030 | 17,000 | 1,030 |
| 1996-08-14 | 988 | 1,010 | 988 | 1,010 | 15,000 | 1,010 |
| 1996-08-13 | 985 | 1,000 | 985 | 1,000 | 12,000 | 1,000 |
| 1996-08-12 | 985 | 987 | 975 | 987 | 31,000 | 987 |
| 1996-08-09 | 993 | 993 | 976 | 980 | 82,000 | 980 |
| 1996-08-08 | 990 | 993 | 981 | 993 | 22,000 | 993 |
| 1996-08-07 | 1,000 | 1,000 | 981 | 983 | 24,000 | 983 |
| 1996-08-06 | 1,000 | 1,000 | 985 | 985 | 10,000 | 985 |
| 1996-08-05 | 1,000 | 1,020 | 1,000 | 1,010 | 17,000 | 1,010 |
| 1996-08-02 | 1,000 | 1,020 | 1,000 | 1,010 | 8,000 | 1,010 |
| 1996-08-01 | 991 | 1,020 | 990 | 1,020 | 25,000 | 1,020 |
| 1996-07-31 | 1,020 | 1,020 | 1,000 | 1,020 | 19,000 | 1,020 |
| 1996-07-30 | 999 | 1,020 | 999 | 1,020 | 33,000 | 1,020 |
| 1996-07-29 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 | 1,020 |
| 1996-07-26 | 996 | 1,020 | 996 | 1,020 | 28,000 | 1,020 |
| 1996-07-25 | 991 | 999 | 990 | 995 | 12,000 | 995 |
| 1996-07-24 | 998 | 998 | 980 | 980 | 108,000 | 980 |
| 1996-07-23 | 1,000 | 1,000 | 990 | 998 | 74,000 | 998 |
| 1996-07-22 | 1,020 | 1,020 | 1,000 | 1,000 | 57,000 | 1,000 |
| 1996-07-19 | 1,030 | 1,060 | 1,020 | 1,030 | 53,000 | 1,030 |
| 1996-07-18 | 1,020 | 1,030 | 1,020 | 1,030 | 17,000 | 1,030 |
| 1996-07-17 | 1,030 | 1,040 | 1,000 | 1,010 | 39,000 | 1,010 |
| 1996-07-16 | 1,010 | 1,020 | 1,010 | 1,020 | 40,000 | 1,020 |
| 1996-07-15 | 1,030 | 1,030 | 1,030 | 1,030 | 18,000 | 1,030 |
| 1996-07-12 | 1,050 | 1,050 | 1,030 | 1,030 | 60,000 | 1,030 |
| 1996-07-11 | 1,050 | 1,060 | 1,050 | 1,050 | 33,000 | 1,050 |
| 1996-07-10 | 1,070 | 1,070 | 1,050 | 1,050 | 15,000 | 1,050 |
| 1996-07-09 | 1,040 | 1,060 | 1,030 | 1,050 | 114,000 | 1,050 |
| 1996-07-08 | 1,060 | 1,060 | 1,050 | 1,050 | 28,000 | 1,050 |
| 1996-07-05 | 1,120 | 1,120 | 1,080 | 1,080 | 31,000 | 1,080 |
| 1996-07-04 | 1,100 | 1,100 | 1,080 | 1,080 | 21,000 | 1,080 |
| 1996-07-03 | 1,120 | 1,120 | 1,100 | 1,100 | 22,000 | 1,100 |
| 1996-07-02 | 1,140 | 1,140 | 1,080 | 1,100 | 26,000 | 1,100 |
| 1996-07-01 | 1,130 | 1,130 | 1,120 | 1,120 | 39,000 | 1,120 |
| 1996-06-28 | 1,120 | 1,120 | 1,120 | 1,120 | 27,000 | 1,120 |
| 1996-06-27 | 1,120 | 1,120 | 1,110 | 1,110 | 29,000 | 1,110 |
| 1996-06-26 | 1,120 | 1,120 | 1,110 | 1,110 | 32,000 | 1,110 |
| 1996-06-25 | 1,130 | 1,130 | 1,100 | 1,100 | 28,000 | 1,100 |
| 1996-06-24 | 1,110 | 1,110 | 1,100 | 1,110 | 43,000 | 1,110 |
| 1996-06-21 | 1,090 | 1,100 | 1,080 | 1,090 | 49,000 | 1,090 |
| 1996-06-20 | 1,120 | 1,120 | 1,080 | 1,110 | 19,000 | 1,110 |
| 1996-06-19 | 1,130 | 1,130 | 1,120 | 1,120 | 14,000 | 1,120 |
| 1996-06-18 | 1,140 | 1,140 | 1,120 | 1,130 | 29,000 | 1,130 |
| 1996-06-17 | 1,140 | 1,140 | 1,120 | 1,120 | 34,000 | 1,120 |
| 1996-06-14 | 1,130 | 1,130 | 1,130 | 1,130 | 59,000 | 1,130 |
| 1996-06-13 | 1,130 | 1,130 | 1,110 | 1,130 | 54,000 | 1,130 |
| 1996-06-12 | 1,090 | 1,120 | 1,090 | 1,110 | 59,000 | 1,110 |
| 1996-06-11 | 1,010 | 1,050 | 1,010 | 1,050 | 48,000 | 1,050 |
| 1996-06-10 | 1,010 | 1,030 | 1,000 | 1,000 | 99,000 | 1,000 |
| 1996-06-07 | 1,040 | 1,040 | 1,030 | 1,030 | 53,000 | 1,030 |
| 1996-06-06 | 1,060 | 1,060 | 1,040 | 1,040 | 54,000 | 1,040 |
| 1996-06-05 | 1,070 | 1,070 | 1,050 | 1,050 | 69,000 | 1,050 |
| 1996-06-04 | 1,090 | 1,090 | 1,060 | 1,070 | 46,000 | 1,070 |
| 1996-06-03 | 1,100 | 1,100 | 1,080 | 1,090 | 33,000 | 1,090 |
| 1996-05-31 | 1,110 | 1,110 | 1,080 | 1,090 | 62,000 | 1,090 |
| 1996-05-30 | 1,120 | 1,120 | 1,090 | 1,090 | 19,000 | 1,090 |
| 1996-05-29 | 1,120 | 1,120 | 1,100 | 1,120 | 27,000 | 1,120 |
| 1996-05-28 | 1,090 | 1,110 | 1,090 | 1,100 | 47,000 | 1,100 |
| 1996-05-27 | 1,100 | 1,110 | 1,090 | 1,100 | 51,000 | 1,100 |
| 1996-05-24 | 1,110 | 1,120 | 1,110 | 1,120 | 23,000 | 1,120 |
| 1996-05-23 | 1,120 | 1,120 | 1,120 | 1,120 | 27,000 | 1,120 |
| 1996-05-22 | 1,130 | 1,130 | 1,120 | 1,120 | 27,000 | 1,120 |
| 1996-05-21 | 1,140 | 1,140 | 1,130 | 1,140 | 28,000 | 1,140 |
| 1996-05-20 | 1,130 | 1,140 | 1,130 | 1,140 | 9,000 | 1,140 |
| 1996-05-17 | 1,180 | 1,190 | 1,120 | 1,120 | 106,000 | 1,120 |
| 1996-05-16 | 1,150 | 1,160 | 1,140 | 1,160 | 47,000 | 1,160 |
| 1996-05-15 | 1,120 | 1,140 | 1,120 | 1,120 | 66,000 | 1,120 |
| 1996-05-14 | 1,110 | 1,120 | 1,110 | 1,110 | 40,000 | 1,110 |
| 1996-05-13 | 1,140 | 1,140 | 1,110 | 1,110 | 27,000 | 1,110 |
| 1996-05-10 | 1,140 | 1,150 | 1,130 | 1,150 | 45,000 | 1,150 |
| 1996-05-09 | 1,160 | 1,160 | 1,140 | 1,140 | 58,000 | 1,140 |
| 1996-05-08 | 1,140 | 1,150 | 1,130 | 1,140 | 46,000 | 1,140 |
| 1996-05-07 | 1,170 | 1,170 | 1,130 | 1,140 | 20,000 | 1,140 |
| 1996-05-02 | 1,180 | 1,190 | 1,160 | 1,190 | 38,000 | 1,190 |
| 1996-05-01 | 1,180 | 1,190 | 1,170 | 1,170 | 46,000 | 1,170 |
| 1996-04-30 | 1,180 | 1,200 | 1,180 | 1,200 | 41,000 | 1,200 |
| 1996-04-26 | 1,190 | 1,200 | 1,180 | 1,200 | 51,000 | 1,200 |
| 1996-04-25 | 1,190 | 1,200 | 1,180 | 1,190 | 69,000 | 1,190 |
| 1996-04-24 | 1,170 | 1,190 | 1,160 | 1,180 | 36,000 | 1,180 |
| 1996-04-23 | 1,190 | 1,190 | 1,170 | 1,180 | 45,000 | 1,180 |
| 1996-04-22 | 1,180 | 1,190 | 1,170 | 1,180 | 26,000 | 1,180 |
| 1996-04-19 | 1,180 | 1,180 | 1,170 | 1,180 | 32,000 | 1,180 |
| 1996-04-18 | 1,180 | 1,190 | 1,170 | 1,190 | 64,000 | 1,190 |
| 1996-04-17 | 1,190 | 1,190 | 1,180 | 1,180 | 57,000 | 1,180 |
| 1996-04-16 | 1,190 | 1,200 | 1,170 | 1,170 | 111,000 | 1,170 |
| 1996-04-15 | 1,180 | 1,190 | 1,170 | 1,170 | 88,000 | 1,170 |
| 1996-04-12 | 1,140 | 1,170 | 1,130 | 1,160 | 127,000 | 1,160 |
| 1996-04-11 | 1,140 | 1,140 | 1,120 | 1,130 | 49,000 | 1,130 |
| 1996-04-10 | 1,140 | 1,140 | 1,120 | 1,120 | 63,000 | 1,120 |
| 1996-04-09 | 1,130 | 1,140 | 1,120 | 1,140 | 46,000 | 1,140 |
| 1996-04-08 | 1,130 | 1,130 | 1,120 | 1,120 | 37,000 | 1,120 |
| 1996-04-05 | 1,130 | 1,140 | 1,120 | 1,140 | 52,000 | 1,140 |
| 1996-04-04 | 1,120 | 1,130 | 1,120 | 1,130 | 27,000 | 1,130 |
| 1996-04-03 | 1,140 | 1,150 | 1,130 | 1,130 | 114,000 | 1,130 |
| 1996-04-02 | 1,130 | 1,130 | 1,120 | 1,130 | 98,000 | 1,130 |
| 1996-04-01 | 1,090 | 1,120 | 1,090 | 1,120 | 175,000 | 1,120 |
| 1996-03-29 | 1,080 | 1,080 | 1,060 | 1,080 | 64,000 | 1,080 |
| 1996-03-28 | 1,100 | 1,100 | 1,080 | 1,090 | 38,000 | 1,090 |
| 1996-03-27 | 1,100 | 1,100 | 1,060 | 1,090 | 71,000 | 1,090 |
| 1996-03-26 | 1,110 | 1,120 | 1,100 | 1,100 | 144,000 | 1,100 |
| 1996-03-25 | 1,150 | 1,160 | 1,130 | 1,150 | 171,000 | 1,095.24 |
| 1996-03-22 | 1,130 | 1,150 | 1,120 | 1,140 | 172,000 | 1,085.71 |
| 1996-03-21 | 1,100 | 1,120 | 1,090 | 1,120 | 141,000 | 1,066.67 |
| 1996-03-19 | 1,090 | 1,100 | 1,090 | 1,090 | 57,000 | 1,038.10 |
| 1996-03-18 | 1,070 | 1,080 | 1,060 | 1,080 | 18,000 | 1,028.57 |
| 1996-03-15 | 1,060 | 1,090 | 1,050 | 1,080 | 86,000 | 1,028.57 |
| 1996-03-14 | 1,050 | 1,050 | 1,030 | 1,030 | 77,000 | 980.95 |
| 1996-03-13 | 1,060 | 1,070 | 1,040 | 1,040 | 64,000 | 990.48 |
| 1996-03-12 | 1,080 | 1,080 | 1,060 | 1,060 | 43,000 | 1,009.52 |
| 1996-03-11 | 1,040 | 1,070 | 1,040 | 1,060 | 105,000 | 1,009.52 |
| 1996-03-08 | 1,050 | 1,100 | 1,050 | 1,100 | 219,000 | 1,047.62 |
| 1996-03-07 | 1,080 | 1,090 | 1,070 | 1,070 | 82,000 | 1,019.05 |
| 1996-03-06 | 1,080 | 1,090 | 1,060 | 1,090 | 93,000 | 1,038.10 |
| 1996-03-05 | 1,050 | 1,080 | 1,050 | 1,080 | 97,000 | 1,028.57 |
| 1996-03-04 | 1,040 | 1,050 | 1,040 | 1,040 | 84,000 | 990.48 |
| 1996-03-01 | 1,030 | 1,050 | 1,010 | 1,030 | 111,000 | 980.95 |
| 1996-02-29 | 1,040 | 1,040 | 1,020 | 1,030 | 61,000 | 980.95 |
| 1996-02-28 | 1,020 | 1,050 | 1,020 | 1,040 | 89,000 | 990.48 |
| 1996-02-27 | 1,060 | 1,060 | 1,020 | 1,030 | 97,000 | 980.95 |
| 1996-02-26 | 1,040 | 1,050 | 1,040 | 1,050 | 28,000 | 1,000 |
| 1996-02-23 | 1,060 | 1,060 | 1,040 | 1,040 | 45,000 | 990.48 |
| 1996-02-22 | 1,050 | 1,070 | 1,050 | 1,050 | 52,000 | 1,000 |
| 1996-02-21 | 1,070 | 1,080 | 1,060 | 1,060 | 66,000 | 1,009.52 |
| 1996-02-20 | 1,060 | 1,070 | 1,060 | 1,070 | 118,000 | 1,019.05 |
| 1996-02-19 | 1,060 | 1,080 | 1,050 | 1,080 | 75,000 | 1,028.57 |
| 1996-02-16 | 1,060 | 1,070 | 1,050 | 1,060 | 86,000 | 1,009.52 |
| 1996-02-15 | 1,070 | 1,080 | 1,060 | 1,070 | 95,000 | 1,019.05 |
| 1996-02-14 | 1,020 | 1,070 | 1,020 | 1,060 | 178,000 | 1,009.52 |
| 1996-02-13 | 1,060 | 1,070 | 1,020 | 1,020 | 29,000 | 971.43 |
| 1996-02-09 | 1,090 | 1,090 | 1,050 | 1,060 | 78,000 | 1,009.52 |
| 1996-02-08 | 1,060 | 1,070 | 1,050 | 1,070 | 101,000 | 1,019.05 |
| 1996-02-07 | 1,020 | 1,040 | 1,020 | 1,040 | 94,000 | 990.48 |
| 1996-02-06 | 1,020 | 1,030 | 995 | 1,030 | 86,000 | 980.95 |
| 1996-02-05 | 1,020 | 1,030 | 1,020 | 1,030 | 48,000 | 980.95 |
| 1996-02-02 | 1,070 | 1,070 | 1,050 | 1,070 | 53,000 | 1,019.05 |
| 1996-02-01 | 1,080 | 1,090 | 1,070 | 1,080 | 127,000 | 1,028.57 |
| 1996-01-31 | 1,030 | 1,090 | 1,030 | 1,080 | 122,000 | 1,028.57 |
| 1996-01-30 | 1,020 | 1,030 | 1,010 | 1,010 | 47,000 | 961.91 |
| 1996-01-29 | 1,030 | 1,030 | 1,010 | 1,020 | 24,000 | 971.43 |
| 1996-01-26 | 1,020 | 1,020 | 1,000 | 1,010 | 25,000 | 961.91 |
| 1996-01-25 | 1,030 | 1,030 | 1,010 | 1,020 | 67,000 | 971.43 |
| 1996-01-24 | 1,000 | 1,010 | 995 | 1,010 | 81,000 | 961.91 |
| 1996-01-23 | 1,030 | 1,030 | 1,010 | 1,020 | 53,000 | 971.43 |
| 1996-01-22 | 1,010 | 1,020 | 1,000 | 1,000 | 41,000 | 952.38 |
| 1996-01-19 | 1,030 | 1,030 | 1,010 | 1,020 | 74,000 | 971.43 |
| 1996-01-18 | 1,030 | 1,030 | 1,010 | 1,020 | 68,000 | 971.43 |
| 1996-01-17 | 1,030 | 1,040 | 1,030 | 1,040 | 78,000 | 990.48 |
| 1996-01-16 | 1,010 | 1,010 | 986 | 986 | 92,000 | 939.05 |
| 1996-01-12 | 1,050 | 1,050 | 1,010 | 1,010 | 74,000 | 961.91 |
| 1996-01-11 | 1,040 | 1,050 | 1,010 | 1,050 | 98,000 | 1,000 |
| 1996-01-10 | 1,070 | 1,080 | 1,060 | 1,060 | 71,000 | 1,009.52 |
| 1996-01-09 | 1,090 | 1,090 | 1,070 | 1,090 | 96,000 | 1,038.10 |
| 1996-01-08 | 1,090 | 1,100 | 1,070 | 1,100 | 137,000 | 1,047.62 |
| 1996-01-05 | 1,040 | 1,100 | 1,040 | 1,090 | 192,000 | 1,038.10 |
| 1996-01-04 | 1,040 | 1,060 | 1,030 | 1,030 | 143,000 | 980.95 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1994-03-28]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-09-27]1株→1.1株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.1株
