8841 (株)テーオーシー 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 | 1,040 | 1,040 | 1,030 | 1,030 | 9,000 | 487.81 |
| 1996-12-27 | 1,030 | 1,040 | 1,030 | 1,030 | 24,000 | 487.81 |
| 1996-12-26 | 1,030 | 1,040 | 1,030 | 1,030 | 128,000 | 487.81 |
| 1996-12-25 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 | 487.81 |
| 1996-12-24 | 1,010 | 1,020 | 1,010 | 1,010 | 82,000 | 478.33 |
| 1996-12-20 | 1,040 | 1,040 | 1,010 | 1,010 | 88,000 | 478.33 |
| 1996-12-19 | 1,050 | 1,050 | 1,040 | 1,040 | 222,000 | 492.54 |
| 1996-12-18 | 1,040 | 1,060 | 1,040 | 1,060 | 64,000 | 502.01 |
| 1996-12-17 | 1,030 | 1,040 | 1,030 | 1,040 | 54,000 | 492.54 |
| 1996-12-16 | 1,010 | 1,040 | 1,000 | 1,030 | 25,000 | 487.81 |
| 1996-12-13 | 990 | 990 | 990 | 990 | 84,000 | 468.86 |
| 1996-12-12 | 1,040 | 1,040 | 1,020 | 1,020 | 15,000 | 483.07 |
| 1996-12-11 | 1,060 | 1,060 | 1,040 | 1,040 | 39,000 | 492.54 |
| 1996-12-10 | 1,050 | 1,060 | 1,040 | 1,060 | 14,000 | 502.01 |
| 1996-12-09 | 1,060 | 1,060 | 1,050 | 1,050 | 36,000 | 497.28 |
| 1996-12-06 | 1,060 | 1,060 | 1,050 | 1,060 | 18,000 | 502.01 |
| 1996-12-05 | 1,080 | 1,090 | 1,070 | 1,070 | 62,000 | 506.75 |
| 1996-12-04 | 1,090 | 1,100 | 1,090 | 1,090 | 27,000 | 516.22 |
| 1996-12-03 | 1,100 | 1,100 | 1,070 | 1,070 | 39,000 | 506.75 |
| 1996-12-02 | 1,100 | 1,100 | 1,080 | 1,080 | 29,000 | 511.49 |
| 1996-11-29 | 1,070 | 1,130 | 1,070 | 1,100 | 32,000 | 520.96 |
| 1996-11-28 | 1,070 | 1,080 | 1,020 | 1,040 | 97,000 | 492.54 |
| 1996-11-26 | 1,130 | 1,150 | 1,120 | 1,150 | 85,000 | 544.64 |
| 1996-11-25 | 1,140 | 1,140 | 1,140 | 1,140 | 19,000 | 539.90 |
| 1996-11-22 | 1,170 | 1,170 | 1,150 | 1,170 | 27,000 | 554.11 |
| 1996-11-21 | 1,180 | 1,180 | 1,180 | 1,180 | 75,000 | 558.84 |
| 1996-11-20 | 1,130 | 1,200 | 1,130 | 1,200 | 88,000 | 568.32 |
| 1996-11-19 | 1,150 | 1,160 | 1,130 | 1,130 | 70,000 | 535.17 |
| 1996-11-18 | 1,180 | 1,180 | 1,150 | 1,150 | 80,000 | 544.64 |
| 1996-11-15 | 1,190 | 1,200 | 1,180 | 1,180 | 34,000 | 558.84 |
| 1996-11-14 | 1,200 | 1,200 | 1,190 | 1,190 | 23,000 | 563.58 |
| 1996-11-13 | 1,210 | 1,220 | 1,200 | 1,210 | 62,000 | 573.05 |
| 1996-11-12 | 1,220 | 1,230 | 1,210 | 1,220 | 40,000 | 577.79 |
| 1996-11-11 | 1,240 | 1,240 | 1,230 | 1,230 | 16,000 | 582.52 |
| 1996-11-08 | 1,230 | 1,240 | 1,220 | 1,240 | 34,000 | 587.26 |
| 1996-11-07 | 1,260 | 1,260 | 1,230 | 1,230 | 32,000 | 582.52 |
| 1996-11-06 | 1,250 | 1,250 | 1,210 | 1,230 | 40,000 | 582.52 |
| 1996-11-05 | 1,250 | 1,260 | 1,210 | 1,250 | 56,000 | 592 |
| 1996-11-01 | 1,250 | 1,260 | 1,250 | 1,260 | 17,000 | 596.73 |
| 1996-10-31 | 1,260 | 1,260 | 1,250 | 1,250 | 23,000 | 592 |
| 1996-10-30 | 1,270 | 1,270 | 1,260 | 1,260 | 37,000 | 596.73 |
| 1996-10-29 | 1,260 | 1,270 | 1,260 | 1,270 | 38,000 | 601.47 |
| 1996-10-28 | 1,250 | 1,260 | 1,250 | 1,260 | 26,000 | 596.73 |
| 1996-10-25 | 1,280 | 1,280 | 1,250 | 1,250 | 98,000 | 592 |
| 1996-10-24 | 1,260 | 1,260 | 1,250 | 1,260 | 24,000 | 596.73 |
| 1996-10-23 | 1,250 | 1,270 | 1,250 | 1,270 | 24,000 | 601.47 |
| 1996-10-22 | 1,270 | 1,280 | 1,270 | 1,270 | 48,000 | 601.47 |
| 1996-10-21 | 1,270 | 1,280 | 1,260 | 1,260 | 82,000 | 596.73 |
| 1996-10-18 | 1,280 | 1,300 | 1,270 | 1,280 | 77,000 | 606.20 |
| 1996-10-17 | 1,270 | 1,270 | 1,250 | 1,270 | 158,000 | 601.47 |
| 1996-10-16 | 1,260 | 1,270 | 1,260 | 1,260 | 43,000 | 596.73 |
| 1996-10-15 | 1,250 | 1,270 | 1,250 | 1,270 | 188,000 | 601.47 |
| 1996-10-14 | 1,230 | 1,250 | 1,230 | 1,240 | 82,000 | 587.26 |
| 1996-10-11 | 1,220 | 1,240 | 1,210 | 1,240 | 139,000 | 587.26 |
| 1996-10-09 | 1,210 | 1,220 | 1,200 | 1,210 | 60,000 | 573.05 |
| 1996-10-08 | 1,250 | 1,250 | 1,230 | 1,230 | 92,000 | 582.52 |
| 1996-10-07 | 1,250 | 1,260 | 1,240 | 1,240 | 26,000 | 587.26 |
| 1996-10-04 | 1,300 | 1,300 | 1,250 | 1,260 | 476,000 | 596.73 |
| 1996-10-03 | 1,300 | 1,310 | 1,290 | 1,310 | 45,000 | 620.41 |
| 1996-10-02 | 1,300 | 1,300 | 1,280 | 1,300 | 39,000 | 615.68 |
| 1996-10-01 | 1,320 | 1,320 | 1,300 | 1,300 | 98,000 | 615.68 |
| 1996-09-30 | 1,330 | 1,340 | 1,310 | 1,330 | 130,000 | 629.88 |
| 1996-09-27 | 1,310 | 1,310 | 1,300 | 1,310 | 37,000 | 620.41 |
| 1996-09-26 | 1,310 | 1,330 | 1,290 | 1,310 | 68,000 | 620.41 |
| 1996-09-25 | 1,310 | 1,320 | 1,290 | 1,320 | 50,000 | 625.15 |
| 1996-09-24 | 1,280 | 1,290 | 1,280 | 1,290 | 74,000 | 610.94 |
| 1996-09-20 | 1,310 | 1,310 | 1,280 | 1,280 | 42,000 | 606.20 |
| 1996-09-19 | 1,310 | 1,320 | 1,300 | 1,320 | 33,000 | 625.15 |
| 1996-09-18 | 1,300 | 1,310 | 1,280 | 1,300 | 63,000 | 615.68 |
| 1996-09-17 | 1,310 | 1,310 | 1,270 | 1,280 | 78,000 | 606.20 |
| 1996-09-13 | 1,200 | 1,260 | 1,200 | 1,250 | 131,000 | 592 |
| 1996-09-12 | 1,180 | 1,190 | 1,180 | 1,190 | 22,000 | 563.58 |
| 1996-09-11 | 1,200 | 1,200 | 1,180 | 1,180 | 33,000 | 558.84 |
| 1996-09-10 | 1,170 | 1,200 | 1,170 | 1,200 | 105,000 | 568.32 |
| 1996-09-09 | 1,210 | 1,210 | 1,170 | 1,190 | 56,000 | 563.58 |
| 1996-09-06 | 1,200 | 1,220 | 1,200 | 1,210 | 13,000 | 573.05 |
| 1996-09-05 | 1,200 | 1,210 | 1,200 | 1,210 | 28,000 | 573.05 |
| 1996-09-04 | 1,200 | 1,210 | 1,190 | 1,200 | 75,000 | 568.32 |
| 1996-09-03 | 1,200 | 1,200 | 1,190 | 1,190 | 48,000 | 563.58 |
| 1996-09-02 | 1,240 | 1,240 | 1,190 | 1,200 | 34,000 | 568.32 |
| 1996-08-30 | 1,240 | 1,250 | 1,240 | 1,240 | 39,000 | 587.26 |
| 1996-08-29 | 1,270 | 1,280 | 1,250 | 1,260 | 101,000 | 596.73 |
| 1996-08-28 | 1,280 | 1,280 | 1,270 | 1,280 | 49,000 | 606.20 |
| 1996-08-27 | 1,280 | 1,300 | 1,270 | 1,300 | 27,000 | 615.68 |
| 1996-08-26 | 1,320 | 1,320 | 1,280 | 1,300 | 60,000 | 615.68 |
| 1996-08-23 | 1,320 | 1,320 | 1,280 | 1,310 | 291,000 | 620.41 |
| 1996-08-22 | 1,280 | 1,340 | 1,280 | 1,320 | 227,000 | 625.15 |
| 1996-08-21 | 1,230 | 1,270 | 1,230 | 1,260 | 9,000 | 596.73 |
| 1996-08-20 | 1,270 | 1,270 | 1,230 | 1,230 | 21,000 | 582.52 |
| 1996-08-19 | 1,230 | 1,260 | 1,230 | 1,240 | 14,000 | 587.26 |
| 1996-08-16 | 1,230 | 1,240 | 1,230 | 1,240 | 15,000 | 587.26 |
| 1996-08-15 | 1,220 | 1,250 | 1,220 | 1,240 | 38,000 | 587.26 |
| 1996-08-14 | 1,240 | 1,240 | 1,210 | 1,220 | 22,000 | 577.79 |
| 1996-08-13 | 1,210 | 1,230 | 1,210 | 1,210 | 8,000 | 573.05 |
| 1996-08-12 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 573.05 |
| 1996-08-09 | 1,230 | 1,230 | 1,210 | 1,210 | 12,000 | 573.05 |
| 1996-08-08 | 1,220 | 1,220 | 1,200 | 1,200 | 37,000 | 568.32 |
| 1996-08-07 | 1,210 | 1,210 | 1,190 | 1,210 | 34,000 | 573.05 |
| 1996-08-06 | 1,220 | 1,220 | 1,210 | 1,210 | 20,000 | 573.05 |
| 1996-08-05 | 1,220 | 1,220 | 1,210 | 1,220 | 20,000 | 577.79 |
| 1996-08-02 | 1,220 | 1,220 | 1,210 | 1,220 | 49,000 | 577.79 |
| 1996-08-01 | 1,220 | 1,220 | 1,200 | 1,210 | 30,000 | 573.05 |
| 1996-07-31 | 1,220 | 1,220 | 1,200 | 1,210 | 53,000 | 573.05 |
| 1996-07-30 | 1,220 | 1,240 | 1,220 | 1,220 | 52,000 | 577.79 |
| 1996-07-29 | 1,210 | 1,230 | 1,210 | 1,230 | 60,000 | 582.52 |
| 1996-07-26 | 1,190 | 1,230 | 1,190 | 1,200 | 20,000 | 568.32 |
| 1996-07-25 | 1,180 | 1,180 | 1,170 | 1,180 | 26,000 | 558.84 |
| 1996-07-24 | 1,200 | 1,200 | 1,180 | 1,180 | 26,000 | 558.84 |
| 1996-07-23 | 1,180 | 1,200 | 1,180 | 1,200 | 58,000 | 568.32 |
| 1996-07-22 | 1,250 | 1,250 | 1,180 | 1,180 | 19,000 | 558.84 |
| 1996-07-19 | 1,260 | 1,270 | 1,240 | 1,240 | 106,000 | 587.26 |
| 1996-07-18 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 | 606.20 |
| 1996-07-17 | 1,290 | 1,290 | 1,270 | 1,280 | 8,000 | 606.20 |
| 1996-07-16 | 1,250 | 1,270 | 1,250 | 1,260 | 43,000 | 596.73 |
| 1996-07-15 | 1,290 | 1,290 | 1,250 | 1,250 | 2,000 | 592 |
| 1996-07-12 | 1,290 | 1,300 | 1,290 | 1,290 | 19,000 | 610.94 |
| 1996-07-11 | 1,270 | 1,290 | 1,270 | 1,290 | 45,000 | 610.94 |
| 1996-07-10 | 1,290 | 1,290 | 1,270 | 1,270 | 31,000 | 601.47 |
| 1996-07-09 | 1,270 | 1,280 | 1,270 | 1,280 | 16,000 | 606.20 |
| 1996-07-08 | 1,260 | 1,260 | 1,250 | 1,260 | 28,000 | 596.73 |
| 1996-07-05 | 1,290 | 1,290 | 1,270 | 1,270 | 12,000 | 601.47 |
| 1996-07-04 | 1,290 | 1,290 | 1,270 | 1,280 | 33,000 | 606.20 |
| 1996-07-03 | 1,290 | 1,290 | 1,270 | 1,280 | 68,000 | 606.20 |
| 1996-07-02 | 1,310 | 1,320 | 1,300 | 1,300 | 92,000 | 615.68 |
| 1996-07-01 | 1,290 | 1,300 | 1,290 | 1,290 | 24,000 | 610.94 |
| 1996-06-28 | 1,320 | 1,320 | 1,290 | 1,300 | 77,000 | 615.68 |
| 1996-06-27 | 1,300 | 1,320 | 1,290 | 1,320 | 124,000 | 625.15 |
| 1996-06-26 | 1,260 | 1,270 | 1,250 | 1,270 | 47,000 | 601.47 |
| 1996-06-25 | 1,250 | 1,260 | 1,240 | 1,250 | 126,000 | 592 |
| 1996-06-24 | 1,250 | 1,250 | 1,240 | 1,250 | 48,000 | 592 |
| 1996-06-21 | 1,240 | 1,250 | 1,210 | 1,240 | 77,000 | 587.26 |
| 1996-06-20 | 1,290 | 1,290 | 1,240 | 1,240 | 77,000 | 587.26 |
| 1996-06-19 | 1,260 | 1,270 | 1,260 | 1,270 | 161,000 | 601.47 |
| 1996-06-18 | 1,290 | 1,290 | 1,280 | 1,280 | 50,000 | 606.20 |
| 1996-06-17 | 1,270 | 1,270 | 1,260 | 1,270 | 93,000 | 601.47 |
| 1996-06-14 | 1,250 | 1,260 | 1,250 | 1,250 | 107,000 | 592 |
| 1996-06-13 | 1,250 | 1,260 | 1,250 | 1,250 | 29,000 | 592 |
| 1996-06-12 | 1,250 | 1,270 | 1,240 | 1,250 | 48,000 | 592 |
| 1996-06-11 | 1,270 | 1,270 | 1,250 | 1,270 | 5,000 | 601.47 |
| 1996-06-10 | 1,260 | 1,280 | 1,260 | 1,280 | 15,000 | 606.20 |
| 1996-06-07 | 1,280 | 1,280 | 1,270 | 1,270 | 42,000 | 601.47 |
| 1996-06-06 | 1,290 | 1,290 | 1,280 | 1,280 | 7,000 | 606.20 |
| 1996-06-05 | 1,260 | 1,270 | 1,260 | 1,270 | 12,000 | 601.47 |
| 1996-06-04 | 1,270 | 1,270 | 1,240 | 1,250 | 48,000 | 592 |
| 1996-06-03 | 1,300 | 1,300 | 1,280 | 1,280 | 45,000 | 606.20 |
| 1996-05-31 | 1,290 | 1,300 | 1,270 | 1,300 | 21,000 | 615.68 |
| 1996-05-30 | 1,320 | 1,320 | 1,270 | 1,270 | 27,000 | 601.47 |
| 1996-05-29 | 1,280 | 1,340 | 1,280 | 1,340 | 211,000 | 634.62 |
| 1996-05-28 | 1,240 | 1,260 | 1,230 | 1,260 | 492,000 | 596.73 |
| 1996-05-27 | 1,240 | 1,240 | 1,220 | 1,230 | 461,000 | 582.52 |
| 1996-05-24 | 1,280 | 1,280 | 1,230 | 1,230 | 237,000 | 582.52 |
| 1996-05-23 | 1,280 | 1,310 | 1,280 | 1,290 | 526,000 | 610.94 |
| 1996-05-22 | 1,230 | 1,270 | 1,230 | 1,260 | 245,000 | 596.73 |
| 1996-05-21 | 1,240 | 1,270 | 1,210 | 1,230 | 373,000 | 582.52 |
| 1996-05-20 | 1,230 | 1,230 | 1,200 | 1,230 | 162,000 | 582.52 |
| 1996-05-17 | 1,220 | 1,230 | 1,200 | 1,230 | 421,000 | 582.52 |
| 1996-05-16 | 1,190 | 1,210 | 1,170 | 1,210 | 75,000 | 573.05 |
| 1996-05-15 | 1,140 | 1,190 | 1,130 | 1,190 | 94,000 | 563.58 |
| 1996-05-14 | 1,140 | 1,140 | 1,120 | 1,140 | 17,000 | 539.90 |
| 1996-05-13 | 1,150 | 1,150 | 1,140 | 1,140 | 51,000 | 539.90 |
| 1996-05-10 | 1,160 | 1,160 | 1,130 | 1,130 | 13,000 | 535.17 |
| 1996-05-09 | 1,170 | 1,170 | 1,150 | 1,160 | 20,000 | 549.37 |
| 1996-05-08 | 1,160 | 1,190 | 1,160 | 1,190 | 7,000 | 563.58 |
| 1996-05-07 | 1,200 | 1,210 | 1,170 | 1,170 | 21,000 | 554.11 |
| 1996-05-02 | 1,220 | 1,220 | 1,170 | 1,210 | 33,000 | 573.05 |
| 1996-05-01 | 1,210 | 1,210 | 1,200 | 1,200 | 35,000 | 568.32 |
| 1996-04-30 | 1,210 | 1,210 | 1,190 | 1,210 | 33,000 | 573.05 |
| 1996-04-26 | 1,200 | 1,260 | 1,200 | 1,230 | 123,000 | 582.52 |
| 1996-04-25 | 1,210 | 1,220 | 1,200 | 1,220 | 90,000 | 577.79 |
| 1996-04-24 | 1,150 | 1,200 | 1,150 | 1,200 | 188,000 | 568.32 |
| 1996-04-23 | 1,160 | 1,170 | 1,150 | 1,170 | 99,000 | 554.11 |
| 1996-04-22 | 1,160 | 1,160 | 1,150 | 1,150 | 15,000 | 544.64 |
| 1996-04-19 | 1,160 | 1,160 | 1,150 | 1,160 | 159,000 | 549.37 |
| 1996-04-18 | 1,150 | 1,160 | 1,140 | 1,160 | 35,000 | 549.37 |
| 1996-04-17 | 1,160 | 1,160 | 1,150 | 1,150 | 171,000 | 544.64 |
| 1996-04-16 | 1,160 | 1,160 | 1,150 | 1,160 | 128,000 | 549.37 |
| 1996-04-15 | 1,140 | 1,170 | 1,140 | 1,170 | 82,000 | 554.11 |
| 1996-04-12 | 1,170 | 1,170 | 1,140 | 1,140 | 64,000 | 539.90 |
| 1996-04-11 | 1,140 | 1,170 | 1,140 | 1,170 | 136,000 | 554.11 |
| 1996-04-10 | 1,150 | 1,150 | 1,120 | 1,120 | 23,000 | 530.43 |
| 1996-04-09 | 1,140 | 1,140 | 1,130 | 1,140 | 39,000 | 539.90 |
| 1996-04-08 | 1,150 | 1,150 | 1,130 | 1,130 | 45,000 | 535.17 |
| 1996-04-05 | 1,150 | 1,150 | 1,110 | 1,140 | 51,000 | 539.90 |
| 1996-04-04 | 1,140 | 1,140 | 1,140 | 1,140 | 15,000 | 539.90 |
| 1996-04-03 | 1,160 | 1,170 | 1,150 | 1,160 | 35,000 | 549.37 |
| 1996-04-02 | 1,180 | 1,180 | 1,150 | 1,150 | 58,000 | 544.64 |
| 1996-04-01 | 1,160 | 1,190 | 1,140 | 1,180 | 94,000 | 558.84 |
| 1996-03-29 | 1,140 | 1,170 | 1,140 | 1,170 | 210,000 | 554.11 |
| 1996-03-28 | 1,150 | 1,150 | 1,130 | 1,150 | 96,000 | 544.64 |
| 1996-03-27 | 1,130 | 1,170 | 1,130 | 1,160 | 183,000 | 549.37 |
| 1996-03-26 | 1,090 | 1,110 | 1,090 | 1,110 | 325,000 | 525.69 |
| 1996-03-25 | 1,100 | 1,110 | 1,090 | 1,100 | 58,000 | 520.96 |
| 1996-03-22 | 1,070 | 1,110 | 1,050 | 1,090 | 146,000 | 516.22 |
| 1996-03-21 | 1,050 | 1,110 | 1,040 | 1,080 | 112,000 | 511.49 |
| 1996-03-19 | 1,020 | 1,040 | 1,020 | 1,030 | 28,000 | 487.81 |
| 1996-03-18 | 1,020 | 1,020 | 1,010 | 1,010 | 66,000 | 478.33 |
| 1996-03-15 | 1,010 | 1,030 | 1,000 | 1,000 | 79,000 | 473.60 |
| 1996-03-14 | 995 | 1,010 | 995 | 1,010 | 28,000 | 478.33 |
| 1996-03-13 | 1,010 | 1,010 | 995 | 995 | 68,000 | 471.23 |
| 1996-03-12 | 1,020 | 1,020 | 1,020 | 1,020 | 64,000 | 483.07 |
| 1996-03-11 | 1,030 | 1,030 | 1,030 | 1,030 | 78,000 | 487.81 |
| 1996-03-08 | 995 | 1,030 | 995 | 1,030 | 68,000 | 487.81 |
| 1996-03-07 | 1,010 | 1,020 | 1,000 | 1,000 | 51,000 | 473.60 |
| 1996-03-06 | 1,010 | 1,010 | 1,000 | 1,010 | 62,000 | 478.33 |
| 1996-03-05 | 1,030 | 1,030 | 1,010 | 1,010 | 65,000 | 478.33 |
| 1996-03-04 | 1,050 | 1,050 | 1,010 | 1,010 | 24,000 | 478.33 |
| 1996-03-01 | 1,070 | 1,070 | 1,030 | 1,050 | 64,000 | 497.28 |
| 1996-02-29 | 1,070 | 1,070 | 1,070 | 1,070 | 21,000 | 506.75 |
| 1996-02-28 | 1,080 | 1,090 | 1,080 | 1,090 | 42,000 | 516.22 |
| 1996-02-27 | 1,070 | 1,080 | 1,070 | 1,070 | 44,000 | 506.75 |
| 1996-02-26 | 1,070 | 1,090 | 1,070 | 1,090 | 96,000 | 516.22 |
| 1996-02-23 | 1,060 | 1,080 | 1,060 | 1,060 | 102,000 | 502.01 |
| 1996-02-22 | 1,040 | 1,070 | 1,040 | 1,070 | 106,000 | 506.75 |
| 1996-02-21 | 1,030 | 1,060 | 1,030 | 1,050 | 45,000 | 497.28 |
| 1996-02-20 | 1,030 | 1,050 | 1,010 | 1,050 | 115,000 | 497.28 |
| 1996-02-19 | 1,020 | 1,030 | 1,020 | 1,030 | 15,000 | 487.81 |
| 1996-02-16 | 1,030 | 1,050 | 1,010 | 1,030 | 166,000 | 487.81 |
| 1996-02-15 | 1,040 | 1,040 | 1,010 | 1,010 | 171,000 | 478.33 |
| 1996-02-14 | 1,040 | 1,050 | 1,030 | 1,030 | 33,000 | 487.81 |
| 1996-02-13 | 1,050 | 1,060 | 1,050 | 1,060 | 88,000 | 502.01 |
| 1996-02-09 | 1,060 | 1,060 | 1,040 | 1,050 | 48,000 | 497.28 |
| 1996-02-08 | 1,060 | 1,070 | 1,050 | 1,060 | 116,000 | 502.01 |
| 1996-02-07 | 1,050 | 1,070 | 1,010 | 1,020 | 586,000 | 483.07 |
| 1996-02-06 | 1,070 | 1,100 | 1,070 | 1,100 | 112,000 | 520.96 |
| 1996-02-05 | 1,080 | 1,090 | 1,080 | 1,080 | 44,000 | 511.49 |
| 1996-02-02 | 1,130 | 1,130 | 1,110 | 1,120 | 28,000 | 530.43 |
| 1996-02-01 | 1,130 | 1,130 | 1,120 | 1,130 | 128,000 | 535.17 |
| 1996-01-31 | 1,130 | 1,130 | 1,100 | 1,130 | 85,000 | 535.17 |
| 1996-01-30 | 1,090 | 1,150 | 1,090 | 1,130 | 302,000 | 535.17 |
| 1996-01-29 | 1,090 | 1,100 | 1,090 | 1,090 | 9,000 | 516.22 |
| 1996-01-26 | 1,090 | 1,100 | 1,080 | 1,100 | 88,000 | 520.96 |
| 1996-01-25 | 1,070 | 1,090 | 1,060 | 1,090 | 213,000 | 516.22 |
| 1996-01-24 | 1,040 | 1,050 | 1,040 | 1,050 | 27,000 | 497.28 |
| 1996-01-23 | 1,040 | 1,060 | 1,040 | 1,040 | 50,000 | 492.54 |
| 1996-01-22 | 1,060 | 1,060 | 1,030 | 1,030 | 66,000 | 487.81 |
| 1996-01-19 | 1,080 | 1,090 | 1,080 | 1,080 | 25,000 | 511.49 |
| 1996-01-18 | 1,100 | 1,100 | 1,070 | 1,070 | 29,000 | 506.75 |
| 1996-01-17 | 1,080 | 1,140 | 1,060 | 1,080 | 397,000 | 511.49 |
| 1996-01-16 | 1,070 | 1,070 | 1,060 | 1,060 | 49,000 | 502.01 |
| 1996-01-12 | 1,050 | 1,080 | 1,040 | 1,050 | 119,000 | 497.28 |
| 1996-01-11 | 1,060 | 1,060 | 1,040 | 1,040 | 25,000 | 492.54 |
| 1996-01-10 | 1,050 | 1,060 | 1,040 | 1,060 | 34,000 | 502.01 |
| 1996-01-09 | 1,080 | 1,080 | 1,050 | 1,070 | 73,000 | 506.75 |
| 1996-01-08 | 1,060 | 1,090 | 1,060 | 1,080 | 221,000 | 511.49 |
| 1996-01-05 | 1,060 | 1,060 | 1,050 | 1,050 | 176,000 | 497.28 |
| 1996-01-04 | 1,050 | 1,060 | 1,050 | 1,050 | 130,000 | 497.28 |
分割・併合履歴 ： [2005-05-26]1株→2.05株 [1998-03-26]1株→1.03株 [1995-03-28]1株→2株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.5株
