9685 KYCOMホールディングス(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 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 900 | 910 | 900 | 910 | 4,000 | 910 |
| 1996-12-26 | 910 | 912 | 900 | 900 | 6,000 | 900 |
| 1996-12-25 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1996-12-24 | 912 | 912 | 912 | 912 | 14,000 | 912 |
| 1996-12-20 | 950 | 950 | 949 | 949 | 3,000 | 949 |
| 1996-12-19 | 970 | 970 | 960 | 960 | 7,000 | 960 |
| 1996-12-18 | 1,000 | 1,000 | 971 | 971 | 5,000 | 971 |
| 1996-12-16 | 970 | 1,000 | 970 | 1,000 | 6,000 | 1,000 |
| 1996-12-13 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1996-12-12 | 999 | 999 | 990 | 990 | 2,000 | 990 |
| 1996-12-11 | 1,050 | 1,050 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1996-12-10 | 951 | 1,020 | 951 | 1,010 | 30,000 | 1,010 |
| 1996-12-06 | 997 | 997 | 990 | 990 | 3,000 | 990 |
| 1996-12-05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-12-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-12-02 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1996-11-29 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1996-11-28 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1996-11-27 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1996-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-11-21 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1996-11-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-11-19 | 1,040 | 1,040 | 1,000 | 1,040 | 9,000 | 1,040 |
| 1996-11-18 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 1,020 |
| 1996-11-15 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1996-11-14 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1996-11-13 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1996-11-12 | 1,010 | 1,050 | 1,010 | 1,020 | 7,000 | 1,020 |
| 1996-11-11 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1996-11-08 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1996-11-07 | 1,220 | 1,250 | 1,220 | 1,220 | 8,000 | 1,220 |
| 1996-11-06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1996-11-05 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1996-11-01 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1996-10-31 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-10-30 | 1,260 | 1,260 | 1,250 | 1,260 | 4,000 | 1,260 |
| 1996-10-29 | 1,290 | 1,290 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1996-10-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-10-25 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1996-10-24 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1996-10-22 | 1,280 | 1,300 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1996-10-21 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1996-10-18 | 1,300 | 1,300 | 1,250 | 1,270 | 6,000 | 1,270 |
| 1996-10-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-10-16 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1996-10-15 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 1,300 |
| 1996-10-14 | 1,300 | 1,300 | 1,290 | 1,290 | 6,000 | 1,290 |
| 1996-10-11 | 1,320 | 1,320 | 1,310 | 1,320 | 11,000 | 1,320 |
| 1996-10-09 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 | 1,330 |
| 1996-10-08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1996-10-07 | 1,340 | 1,350 | 1,340 | 1,350 | 10,000 | 1,350 |
| 1996-10-04 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1996-10-03 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,300 |
| 1996-10-02 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1996-10-01 | 1,280 | 1,300 | 1,280 | 1,300 | 2,000 | 1,300 |
| 1996-09-30 | 1,310 | 1,310 | 1,300 | 1,300 | 9,000 | 1,300 |
| 1996-09-27 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 1,330 |
| 1996-09-25 | 1,350 | 1,350 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1996-09-24 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1996-09-20 | 1,410 | 1,410 | 1,360 | 1,400 | 11,000 | 1,400 |
| 1996-09-19 | 1,360 | 1,400 | 1,360 | 1,400 | 8,000 | 1,400 |
| 1996-09-18 | 1,320 | 1,360 | 1,320 | 1,350 | 46,000 | 1,350 |
| 1996-09-17 | 1,300 | 1,320 | 1,300 | 1,320 | 25,000 | 1,320 |
| 1996-09-13 | 1,350 | 1,350 | 1,300 | 1,300 | 10,000 | 1,300 |
| 1996-09-12 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1996-09-11 | 1,400 | 1,400 | 1,350 | 1,360 | 14,000 | 1,360 |
| 1996-09-10 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1996-09-09 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1996-09-06 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1996-09-05 | 1,460 | 1,490 | 1,450 | 1,490 | 8,000 | 1,490 |
| 1996-09-04 | 1,400 | 1,460 | 1,390 | 1,460 | 11,000 | 1,460 |
| 1996-09-03 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1996-09-02 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,420 |
| 1996-08-30 | 1,480 | 1,480 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1996-08-29 | 1,470 | 1,480 | 1,450 | 1,480 | 4,000 | 1,480 |
| 1996-08-28 | 1,420 | 1,480 | 1,400 | 1,480 | 5,000 | 1,480 |
| 1996-08-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-08-23 | 1,520 | 1,520 | 1,510 | 1,510 | 10,000 | 1,510 |
| 1996-08-22 | 1,550 | 1,550 | 1,510 | 1,510 | 11,000 | 1,510 |
| 1996-08-21 | 1,560 | 1,560 | 1,500 | 1,500 | 11,000 | 1,500 |
| 1996-08-20 | 1,580 | 1,600 | 1,560 | 1,560 | 10,000 | 1,560 |
| 1996-08-19 | 1,500 | 1,560 | 1,500 | 1,550 | 14,000 | 1,550 |
| 1996-08-14 | 1,410 | 1,500 | 1,410 | 1,500 | 13,000 | 1,500 |
| 1996-08-13 | 1,380 | 1,410 | 1,380 | 1,400 | 10,000 | 1,400 |
| 1996-08-12 | 1,440 | 1,440 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1996-08-09 | 1,540 | 1,540 | 1,450 | 1,490 | 10,000 | 1,490 |
| 1996-08-08 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1996-08-07 | 1,560 | 1,560 | 1,550 | 1,550 | 10,000 | 1,550 |
| 1996-08-06 | 1,580 | 1,580 | 1,560 | 1,560 | 3,000 | 1,560 |
| 1996-08-05 | 1,610 | 1,620 | 1,550 | 1,550 | 10,000 | 1,550 |
| 1996-08-02 | 1,600 | 1,630 | 1,600 | 1,620 | 7,000 | 1,620 |
| 1996-08-01 | 1,580 | 1,600 | 1,560 | 1,570 | 17,000 | 1,570 |
| 1996-07-31 | 1,620 | 1,630 | 1,600 | 1,610 | 11,000 | 1,610 |
| 1996-07-30 | 1,600 | 1,640 | 1,600 | 1,620 | 31,000 | 1,620 |
| 1996-07-29 | 1,620 | 1,640 | 1,580 | 1,600 | 39,000 | 1,600 |
| 1996-07-26 | 1,670 | 1,690 | 1,620 | 1,620 | 37,000 | 1,620 |
| 1996-07-25 | 1,640 | 1,680 | 1,620 | 1,650 | 25,000 | 1,650 |
| 1996-07-24 | 1,690 | 1,690 | 1,650 | 1,650 | 29,000 | 1,650 |
| 1996-07-23 | 1,700 | 1,710 | 1,670 | 1,680 | 39,000 | 1,680 |
| 1996-07-22 | 1,790 | 1,790 | 1,720 | 1,740 | 24,000 | 1,740 |
| 1996-07-19 | 1,770 | 1,800 | 1,720 | 1,800 | 115,000 | 1,800 |
| 1996-07-18 | 1,720 | 1,800 | 1,700 | 1,770 | 174,000 | 1,770 |
| 1996-07-17 | 1,660 | 1,680 | 1,630 | 1,670 | 61,000 | 1,670 |
| 1996-07-16 | 1,580 | 1,650 | 1,580 | 1,650 | 42,000 | 1,650 |
| 1996-07-15 | 1,640 | 1,640 | 1,580 | 1,630 | 46,000 | 1,630 |
| 1996-07-12 | 1,660 | 1,740 | 1,630 | 1,670 | 192,000 | 1,670 |
| 1996-07-11 | 1,580 | 1,680 | 1,580 | 1,680 | 243,000 | 1,680 |
| 1996-07-10 | 1,580 | 1,590 | 1,560 | 1,580 | 116,000 | 1,580 |
| 1996-07-09 | 1,490 | 1,620 | 1,480 | 1,580 | 419,000 | 1,580 |
| 1996-07-08 | 1,450 | 1,490 | 1,410 | 1,450 | 55,000 | 1,450 |
| 1996-07-05 | 1,490 | 1,500 | 1,460 | 1,490 | 94,000 | 1,490 |
| 1996-07-04 | 1,530 | 1,560 | 1,450 | 1,500 | 154,000 | 1,500 |
| 1996-07-03 | 1,400 | 1,530 | 1,350 | 1,530 | 188,000 | 1,530 |
| 1996-07-02 | 1,390 | 1,400 | 1,380 | 1,400 | 51,000 | 1,400 |
| 1996-07-01 | 1,370 | 1,390 | 1,350 | 1,350 | 21,000 | 1,350 |
| 1996-06-28 | 1,330 | 1,380 | 1,320 | 1,380 | 35,000 | 1,380 |
| 1996-06-27 | 1,380 | 1,400 | 1,330 | 1,330 | 15,000 | 1,330 |
| 1996-06-26 | 1,370 | 1,400 | 1,350 | 1,380 | 38,000 | 1,380 |
| 1996-06-25 | 1,360 | 1,370 | 1,360 | 1,370 | 11,000 | 1,370 |
| 1996-06-24 | 1,370 | 1,400 | 1,250 | 1,380 | 60,000 | 1,380 |
| 1996-06-21 | 1,360 | 1,380 | 1,310 | 1,370 | 43,000 | 1,370 |
| 1996-06-20 | 1,300 | 1,370 | 1,300 | 1,350 | 75,000 | 1,350 |
| 1996-06-19 | 1,290 | 1,310 | 1,290 | 1,300 | 12,000 | 1,300 |
| 1996-06-18 | 1,260 | 1,300 | 1,250 | 1,300 | 31,000 | 1,300 |
| 1996-06-17 | 1,300 | 1,300 | 1,250 | 1,300 | 32,000 | 1,300 |
| 1996-06-14 | 1,290 | 1,320 | 1,260 | 1,300 | 21,000 | 1,300 |
| 1996-06-13 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,300 |
| 1996-06-12 | 1,270 | 1,300 | 1,270 | 1,300 | 8,000 | 1,300 |
| 1996-06-11 | 1,260 | 1,290 | 1,260 | 1,290 | 8,000 | 1,290 |
| 1996-06-10 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1996-06-07 | 1,250 | 1,260 | 1,250 | 1,260 | 7,000 | 1,260 |
| 1996-06-06 | 1,250 | 1,270 | 1,250 | 1,250 | 6,000 | 1,250 |
| 1996-06-05 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1996-06-04 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1996-06-03 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1996-05-31 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1996-05-29 | 1,300 | 1,320 | 1,300 | 1,320 | 23,000 | 1,320 |
| 1996-05-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1996-05-27 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1996-05-24 | 1,320 | 1,330 | 1,300 | 1,330 | 14,000 | 1,330 |
| 1996-05-23 | 1,350 | 1,360 | 1,320 | 1,330 | 17,000 | 1,330 |
| 1996-05-22 | 1,360 | 1,380 | 1,350 | 1,350 | 22,000 | 1,350 |
| 1996-05-21 | 1,330 | 1,380 | 1,330 | 1,360 | 30,000 | 1,360 |
| 1996-05-20 | 1,300 | 1,350 | 1,300 | 1,330 | 20,000 | 1,330 |
| 1996-05-17 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1996-05-16 | 1,300 | 1,320 | 1,280 | 1,320 | 14,000 | 1,320 |
| 1996-05-15 | 1,300 | 1,320 | 1,300 | 1,320 | 11,000 | 1,320 |
| 1996-05-14 | 1,270 | 1,280 | 1,260 | 1,260 | 15,000 | 1,260 |
| 1996-05-13 | 1,320 | 1,360 | 1,300 | 1,300 | 13,000 | 1,300 |
| 1996-05-10 | 1,320 | 1,350 | 1,320 | 1,350 | 7,000 | 1,350 |
| 1996-05-09 | 1,320 | 1,340 | 1,290 | 1,340 | 13,000 | 1,340 |
| 1996-05-08 | 1,350 | 1,350 | 1,320 | 1,320 | 4,000 | 1,320 |
| 1996-05-07 | 1,350 | 1,370 | 1,310 | 1,370 | 6,000 | 1,370 |
| 1996-05-02 | 1,350 | 1,380 | 1,350 | 1,360 | 3,000 | 1,360 |
| 1996-05-01 | 1,390 | 1,390 | 1,330 | 1,350 | 7,000 | 1,350 |
| 1996-04-30 | 1,390 | 1,400 | 1,350 | 1,400 | 35,000 | 1,400 |
| 1996-04-26 | 1,370 | 1,400 | 1,340 | 1,380 | 35,000 | 1,380 |
| 1996-04-25 | 1,310 | 1,400 | 1,310 | 1,400 | 66,000 | 1,400 |
| 1996-04-24 | 1,280 | 1,330 | 1,280 | 1,310 | 24,000 | 1,310 |
| 1996-04-23 | 1,330 | 1,350 | 1,300 | 1,350 | 11,000 | 1,350 |
| 1996-04-22 | 1,370 | 1,370 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1996-04-19 | 1,350 | 1,370 | 1,300 | 1,370 | 33,000 | 1,370 |
| 1996-04-18 | 1,340 | 1,350 | 1,330 | 1,350 | 22,000 | 1,350 |
| 1996-04-17 | 1,300 | 1,350 | 1,290 | 1,350 | 12,000 | 1,350 |
| 1996-04-16 | 1,300 | 1,300 | 1,260 | 1,300 | 39,000 | 1,300 |
| 1996-04-15 | 1,350 | 1,350 | 1,300 | 1,350 | 23,000 | 1,350 |
| 1996-04-12 | 1,380 | 1,400 | 1,350 | 1,400 | 37,000 | 1,400 |
| 1996-04-11 | 1,410 | 1,410 | 1,360 | 1,380 | 49,000 | 1,380 |
| 1996-04-10 | 1,350 | 1,450 | 1,350 | 1,420 | 82,000 | 1,420 |
| 1996-04-09 | 1,420 | 1,420 | 1,340 | 1,340 | 54,000 | 1,340 |
| 1996-04-08 | 1,360 | 1,430 | 1,350 | 1,420 | 153,000 | 1,420 |
| 1996-04-05 | 1,280 | 1,380 | 1,260 | 1,370 | 173,000 | 1,370 |
| 1996-04-04 | 1,260 | 1,300 | 1,210 | 1,290 | 126,000 | 1,290 |
| 1996-04-03 | 1,150 | 1,270 | 1,140 | 1,260 | 149,000 | 1,260 |
| 1996-04-02 | 1,120 | 1,130 | 1,100 | 1,120 | 26,000 | 1,120 |
| 1996-04-01 | 1,150 | 1,160 | 1,110 | 1,120 | 42,000 | 1,120 |
| 1996-03-29 | 1,060 | 1,190 | 1,060 | 1,160 | 148,000 | 1,160 |
| 1996-03-28 | 1,010 | 1,060 | 990 | 1,060 | 20,000 | 1,060 |
| 1996-03-27 | 958 | 976 | 954 | 960 | 7,000 | 960 |
| 1996-03-26 | 957 | 957 | 956 | 956 | 6,000 | 956 |
| 1996-03-25 | 1,000 | 1,000 | 956 | 956 | 11,000 | 956 |
| 1996-03-22 | 1,000 | 1,000 | 991 | 991 | 4,000 | 991 |
| 1996-03-21 | 1,000 | 1,040 | 1,000 | 1,020 | 15,000 | 1,020 |
| 1996-03-19 | 979 | 1,020 | 979 | 1,000 | 22,000 | 1,000 |
| 1996-03-18 | 920 | 980 | 920 | 979 | 24,000 | 979 |
| 1996-03-15 | 886 | 900 | 880 | 900 | 9,000 | 900 |
| 1996-03-14 | 930 | 930 | 885 | 886 | 8,000 | 886 |
| 1996-03-13 | 949 | 950 | 920 | 930 | 6,000 | 930 |
| 1996-03-12 | 959 | 959 | 936 | 936 | 10,000 | 936 |
| 1996-03-11 | 958 | 958 | 950 | 950 | 13,000 | 950 |
| 1996-03-08 | 960 | 970 | 960 | 960 | 9,000 | 960 |
| 1996-03-07 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1996-03-06 | 980 | 980 | 960 | 960 | 2,000 | 960 |
| 1996-03-05 | 990 | 990 | 960 | 960 | 5,000 | 960 |
| 1996-03-04 | 990 | 1,010 | 990 | 990 | 6,000 | 990 |
| 1996-03-01 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1996-02-29 | 980 | 1,030 | 980 | 1,030 | 7,000 | 1,030 |
| 1996-02-28 | 1,000 | 1,000 | 980 | 995 | 4,000 | 995 |
| 1996-02-27 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1996-02-26 | 1,020 | 1,040 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1996-02-23 | 1,030 | 1,030 | 1,010 | 1,020 | 15,000 | 1,020 |
| 1996-02-22 | 1,010 | 1,060 | 1,010 | 1,020 | 13,000 | 1,020 |
| 1996-02-21 | 1,010 | 1,020 | 1,000 | 1,020 | 7,000 | 1,020 |
| 1996-02-20 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 | 1,020 |
| 1996-02-16 | 1,020 | 1,020 | 1,000 | 1,000 | 17,000 | 1,000 |
| 1996-02-15 | 1,070 | 1,070 | 1,010 | 1,060 | 18,000 | 1,060 |
| 1996-02-14 | 1,120 | 1,130 | 1,050 | 1,090 | 45,000 | 1,090 |
| 1996-02-13 | 1,060 | 1,120 | 1,060 | 1,120 | 31,000 | 1,120 |
| 1996-02-09 | 1,060 | 1,070 | 1,050 | 1,050 | 23,000 | 1,050 |
| 1996-02-08 | 990 | 1,050 | 990 | 1,050 | 19,000 | 1,050 |
| 1996-02-07 | 1,000 | 1,000 | 990 | 990 | 17,000 | 990 |
| 1996-02-06 | 1,010 | 1,010 | 1,000 | 1,010 | 5,000 | 1,010 |
| 1996-02-05 | 1,010 | 1,010 | 1,000 | 1,010 | 4,000 | 1,010 |
| 1996-02-02 | 1,030 | 1,030 | 1,010 | 1,010 | 23,000 | 1,010 |
| 1996-02-01 | 1,030 | 1,050 | 1,000 | 1,030 | 15,000 | 1,030 |
| 1996-01-31 | 1,040 | 1,040 | 1,030 | 1,040 | 5,000 | 1,040 |
| 1996-01-30 | 1,050 | 1,050 | 1,020 | 1,030 | 13,000 | 1,030 |
| 1996-01-29 | 1,050 | 1,080 | 1,020 | 1,060 | 30,000 | 1,060 |
| 1996-01-26 | 1,030 | 1,060 | 1,010 | 1,050 | 22,000 | 1,050 |
| 1996-01-25 | 1,030 | 1,060 | 1,020 | 1,020 | 16,000 | 1,020 |
| 1996-01-24 | 1,080 | 1,080 | 1,010 | 1,030 | 38,000 | 1,030 |
| 1996-01-23 | 1,090 | 1,160 | 1,080 | 1,090 | 291,000 | 1,090 |
| 1996-01-22 | 989 | 1,070 | 980 | 1,070 | 185,000 | 1,070 |
| 1996-01-19 | 940 | 971 | 930 | 969 | 60,000 | 969 |
| 1996-01-18 | 902 | 939 | 901 | 930 | 34,000 | 930 |
| 1996-01-17 | 885 | 900 | 885 | 900 | 20,000 | 900 |
| 1996-01-16 | 886 | 890 | 885 | 885 | 8,000 | 885 |
| 1996-01-12 | 900 | 900 | 880 | 880 | 14,000 | 880 |
| 1996-01-11 | 910 | 910 | 900 | 900 | 10,000 | 900 |
| 1996-01-10 | 918 | 918 | 910 | 910 | 3,000 | 910 |
| 1996-01-09 | 910 | 920 | 900 | 920 | 7,000 | 920 |
| 1996-01-08 | 939 | 940 | 920 | 920 | 6,000 | 920 |
| 1996-01-05 | 959 | 959 | 940 | 940 | 18,000 | 940 |
| 1996-01-04 | 920 | 950 | 920 | 950 | 15,000 | 950 |
分割・併合履歴 ： [1991-03-15]1株→1.2株
