9715 トランスコスモス(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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 3,850 | 3,850 | 3,660 | 3,660 | 29,000 | 1,830 |
| 1996-12-27 | 3,390 | 3,840 | 3,390 | 3,800 | 33,400 | 1,900 |
| 1996-12-26 | 3,400 | 3,430 | 3,340 | 3,340 | 71,600 | 1,670 |
| 1996-12-25 | 3,430 | 3,430 | 3,320 | 3,350 | 71,800 | 1,675 |
| 1996-12-24 | 3,550 | 3,570 | 3,430 | 3,430 | 14,600 | 1,715 |
| 1996-12-20 | 3,600 | 3,610 | 3,500 | 3,500 | 19,900 | 1,750 |
| 1996-12-19 | 3,750 | 3,750 | 3,690 | 3,700 | 12,600 | 1,850 |
| 1996-12-18 | 3,890 | 3,890 | 3,800 | 3,800 | 10,200 | 1,900 |
| 1996-12-17 | 3,800 | 3,900 | 3,790 | 3,900 | 16,100 | 1,950 |
| 1996-12-16 | 3,850 | 3,900 | 3,800 | 3,800 | 5,900 | 1,900 |
| 1996-12-13 | 3,850 | 3,850 | 3,700 | 3,850 | 22,700 | 1,925 |
| 1996-12-12 | 3,850 | 3,850 | 3,800 | 3,850 | 16,500 | 1,925 |
| 1996-12-11 | 4,040 | 4,040 | 3,870 | 3,900 | 15,100 | 1,950 |
| 1996-12-10 | 3,800 | 3,990 | 3,750 | 3,990 | 24,600 | 1,995 |
| 1996-12-09 | 3,740 | 3,850 | 3,740 | 3,750 | 18,600 | 1,875 |
| 1996-12-06 | 3,750 | 3,830 | 3,680 | 3,740 | 36,100 | 1,870 |
| 1996-12-05 | 3,500 | 3,600 | 3,450 | 3,600 | 48,000 | 1,800 |
| 1996-12-04 | 3,480 | 3,500 | 3,400 | 3,450 | 48,400 | 1,725 |
| 1996-12-03 | 3,550 | 3,600 | 3,500 | 3,510 | 32,400 | 1,755 |
| 1996-12-02 | 3,750 | 3,750 | 3,600 | 3,600 | 16,000 | 1,800 |
| 1996-11-29 | 3,850 | 3,850 | 3,750 | 3,750 | 19,200 | 1,875 |
| 1996-11-28 | 3,950 | 3,950 | 3,860 | 3,870 | 16,100 | 1,935 |
| 1996-11-27 | 3,950 | 4,000 | 3,950 | 3,950 | 10,400 | 1,975 |
| 1996-11-26 | 3,900 | 3,940 | 3,870 | 3,940 | 20,400 | 1,970 |
| 1996-11-25 | 3,910 | 3,960 | 3,860 | 3,910 | 38,700 | 1,955 |
| 1996-11-22 | 4,040 | 4,040 | 3,910 | 3,910 | 23,600 | 1,955 |
| 1996-11-21 | 4,000 | 4,040 | 3,900 | 4,010 | 21,300 | 2,005 |
| 1996-11-20 | 4,010 | 4,010 | 3,950 | 4,000 | 21,100 | 2,000 |
| 1996-11-19 | 4,030 | 4,040 | 3,980 | 4,010 | 20,600 | 2,005 |
| 1996-11-18 | 4,080 | 4,120 | 4,030 | 4,120 | 9,900 | 2,060 |
| 1996-11-15 | 4,150 | 4,190 | 4,080 | 4,180 | 34,700 | 2,090 |
| 1996-11-14 | 4,090 | 4,200 | 4,030 | 4,200 | 16,600 | 2,100 |
| 1996-11-13 | 4,140 | 4,150 | 4,100 | 4,110 | 7,600 | 2,055 |
| 1996-11-12 | 4,090 | 4,140 | 4,090 | 4,140 | 16,800 | 2,070 |
| 1996-11-11 | 4,010 | 4,090 | 4,010 | 4,070 | 58,300 | 2,035 |
| 1996-11-08 | 4,050 | 4,090 | 4,050 | 4,060 | 14,500 | 2,030 |
| 1996-11-07 | 4,150 | 4,150 | 4,020 | 4,100 | 13,500 | 2,050 |
| 1996-11-06 | 4,140 | 4,160 | 4,110 | 4,130 | 31,600 | 2,065 |
| 1996-11-05 | 4,240 | 4,240 | 4,100 | 4,140 | 4,300 | 2,070 |
| 1996-11-01 | 4,200 | 4,230 | 4,150 | 4,230 | 22,200 | 2,115 |
| 1996-10-31 | 4,200 | 4,250 | 4,170 | 4,250 | 13,900 | 2,125 |
| 1996-10-30 | 4,250 | 4,250 | 4,100 | 4,160 | 7,300 | 2,080 |
| 1996-10-29 | 4,250 | 4,300 | 4,200 | 4,200 | 20,200 | 2,100 |
| 1996-10-28 | 4,290 | 4,340 | 4,250 | 4,300 | 6,900 | 2,150 |
| 1996-10-25 | 4,230 | 4,290 | 4,220 | 4,290 | 9,800 | 2,145 |
| 1996-10-24 | 4,210 | 4,300 | 4,210 | 4,250 | 12,100 | 2,125 |
| 1996-10-23 | 4,380 | 4,380 | 4,200 | 4,250 | 19,900 | 2,125 |
| 1996-10-22 | 4,320 | 4,380 | 4,300 | 4,380 | 12,100 | 2,190 |
| 1996-10-21 | 4,410 | 4,410 | 4,270 | 4,270 | 29,000 | 2,135 |
| 1996-10-18 | 4,500 | 4,510 | 4,360 | 4,410 | 22,600 | 2,205 |
| 1996-10-17 | 4,520 | 4,520 | 4,450 | 4,500 | 11,000 | 2,250 |
| 1996-10-16 | 4,500 | 4,520 | 4,420 | 4,500 | 16,100 | 2,250 |
| 1996-10-15 | 4,300 | 4,490 | 4,270 | 4,490 | 16,200 | 2,245 |
| 1996-10-14 | 4,380 | 4,380 | 4,220 | 4,300 | 11,900 | 2,150 |
| 1996-10-11 | 4,420 | 4,440 | 4,400 | 4,430 | 8,000 | 2,215 |
| 1996-10-09 | 4,440 | 4,440 | 4,320 | 4,320 | 9,300 | 2,160 |
| 1996-10-08 | 4,400 | 4,400 | 4,350 | 4,390 | 14,000 | 2,195 |
| 1996-10-07 | 4,550 | 4,550 | 4,500 | 4,500 | 9,500 | 2,250 |
| 1996-10-04 | 4,550 | 4,600 | 4,500 | 4,510 | 38,700 | 2,255 |
| 1996-10-03 | 4,580 | 4,650 | 4,580 | 4,610 | 24,400 | 2,305 |
| 1996-10-02 | 4,620 | 4,650 | 4,580 | 4,630 | 21,300 | 2,315 |
| 1996-10-01 | 4,630 | 4,700 | 4,600 | 4,600 | 73,000 | 2,300 |
| 1996-09-30 | 4,600 | 4,630 | 4,520 | 4,630 | 49,400 | 2,315 |
| 1996-09-27 | 4,750 | 4,800 | 4,750 | 4,800 | 25,300 | 2,400 |
| 1996-09-26 | 4,880 | 4,880 | 4,750 | 4,800 | 35,000 | 2,400 |
| 1996-09-25 | 4,830 | 4,920 | 4,830 | 4,890 | 34,800 | 2,445 |
| 1996-09-24 | 4,950 | 4,950 | 4,810 | 4,820 | 16,300 | 2,410 |
| 1996-09-20 | 4,890 | 4,930 | 4,850 | 4,900 | 47,700 | 2,450 |
| 1996-09-19 | 4,830 | 4,910 | 4,800 | 4,900 | 60,800 | 2,450 |
| 1996-09-18 | 4,810 | 4,830 | 4,750 | 4,830 | 24,400 | 2,415 |
| 1996-09-17 | 4,830 | 4,850 | 4,800 | 4,830 | 24,700 | 2,415 |
| 1996-09-13 | 4,750 | 4,790 | 4,700 | 4,730 | 73,400 | 2,365 |
| 1996-09-12 | 4,880 | 4,900 | 4,760 | 4,800 | 26,500 | 2,400 |
| 1996-09-11 | 4,910 | 4,960 | 4,870 | 4,930 | 62,300 | 2,465 |
| 1996-09-10 | 4,870 | 4,980 | 4,850 | 4,920 | 108,100 | 2,460 |
| 1996-09-09 | 4,750 | 4,810 | 4,750 | 4,810 | 37,400 | 2,405 |
| 1996-09-06 | 4,830 | 4,830 | 4,680 | 4,750 | 74,500 | 2,375 |
| 1996-09-05 | 4,660 | 4,850 | 4,660 | 4,830 | 59,300 | 2,415 |
| 1996-09-04 | 4,590 | 4,790 | 4,590 | 4,610 | 89,300 | 2,305 |
| 1996-09-03 | 4,480 | 4,600 | 4,450 | 4,560 | 40,100 | 2,280 |
| 1996-09-02 | 4,490 | 4,500 | 4,410 | 4,430 | 27,600 | 2,215 |
| 1996-08-30 | 4,480 | 4,490 | 4,350 | 4,490 | 50,300 | 2,245 |
| 1996-08-29 | 4,610 | 4,640 | 4,460 | 4,500 | 69,100 | 2,250 |
| 1996-08-28 | 4,300 | 4,600 | 4,300 | 4,560 | 123,800 | 2,280 |
| 1996-08-27 | 4,320 | 4,380 | 4,250 | 4,310 | 19,100 | 2,155 |
| 1996-08-26 | 4,270 | 4,300 | 4,270 | 4,270 | 19,100 | 2,135 |
| 1996-08-23 | 4,340 | 4,360 | 4,260 | 4,330 | 13,900 | 2,165 |
| 1996-08-22 | 4,400 | 4,400 | 4,310 | 4,310 | 36,200 | 2,155 |
| 1996-08-21 | 4,340 | 4,400 | 4,270 | 4,400 | 36,700 | 2,200 |
| 1996-08-20 | 4,280 | 4,370 | 4,200 | 4,340 | 79,700 | 2,170 |
| 1996-08-19 | 4,490 | 4,490 | 4,350 | 4,380 | 43,900 | 2,190 |
| 1996-08-16 | 4,380 | 4,570 | 4,310 | 4,520 | 72,800 | 2,260 |
| 1996-08-15 | 4,050 | 4,310 | 4,050 | 4,310 | 52,200 | 2,155 |
| 1996-08-14 | 3,860 | 4,000 | 3,860 | 4,000 | 35,000 | 2,000 |
| 1996-08-13 | 3,950 | 4,000 | 3,860 | 3,900 | 33,700 | 1,950 |
| 1996-08-12 | 4,040 | 4,040 | 3,750 | 4,000 | 66,200 | 2,000 |
| 1996-08-09 | 4,100 | 4,100 | 3,840 | 3,950 | 32,700 | 1,975 |
| 1996-08-08 | 4,350 | 4,350 | 4,200 | 4,250 | 13,000 | 2,125 |
| 1996-08-07 | 4,490 | 4,490 | 4,300 | 4,400 | 25,300 | 2,200 |
| 1996-08-06 | 4,530 | 4,550 | 4,510 | 4,530 | 9,700 | 2,265 |
| 1996-08-05 | 4,520 | 4,570 | 4,520 | 4,560 | 5,900 | 2,280 |
| 1996-08-02 | 4,520 | 4,560 | 4,520 | 4,560 | 6,600 | 2,280 |
| 1996-08-01 | 4,460 | 4,560 | 4,450 | 4,560 | 21,900 | 2,280 |
| 1996-07-31 | 4,530 | 4,530 | 4,460 | 4,520 | 33,000 | 2,260 |
| 1996-07-30 | 4,650 | 4,650 | 4,510 | 4,520 | 12,000 | 2,260 |
| 1996-07-29 | 4,460 | 4,630 | 4,440 | 4,600 | 27,000 | 2,300 |
| 1996-07-26 | 4,440 | 4,460 | 4,420 | 4,450 | 35,000 | 2,225 |
| 1996-07-25 | 4,440 | 4,450 | 4,390 | 4,440 | 23,000 | 2,220 |
| 1996-07-24 | 4,450 | 4,450 | 4,370 | 4,420 | 30,000 | 2,210 |
| 1996-07-23 | 4,440 | 4,460 | 4,410 | 4,420 | 15,000 | 2,210 |
| 1996-07-22 | 4,700 | 4,740 | 4,490 | 4,490 | 17,000 | 2,245 |
| 1996-07-19 | 4,610 | 4,740 | 4,600 | 4,700 | 30,000 | 2,350 |
| 1996-07-18 | 4,600 | 4,660 | 4,500 | 4,550 | 39,000 | 2,275 |
| 1996-07-17 | 4,750 | 4,750 | 4,580 | 4,580 | 23,000 | 2,290 |
| 1996-07-16 | 4,840 | 4,840 | 4,650 | 4,700 | 47,000 | 2,350 |
| 1996-07-15 | 4,900 | 4,910 | 4,850 | 4,850 | 11,000 | 2,425 |
| 1996-07-12 | 4,980 | 4,990 | 4,940 | 4,950 | 18,000 | 2,475 |
| 1996-07-11 | 4,960 | 5,040 | 4,960 | 5,030 | 43,000 | 2,515 |
| 1996-07-10 | 4,980 | 4,980 | 4,900 | 4,950 | 12,000 | 2,475 |
| 1996-07-09 | 4,810 | 4,880 | 4,810 | 4,880 | 13,000 | 2,440 |
| 1996-07-08 | 4,900 | 4,900 | 4,840 | 4,840 | 35,000 | 2,420 |
| 1996-07-05 | 4,990 | 5,000 | 4,910 | 5,000 | 22,000 | 2,500 |
| 1996-07-04 | 5,010 | 5,020 | 4,980 | 5,020 | 28,000 | 2,510 |
| 1996-07-03 | 5,020 | 5,030 | 4,980 | 4,980 | 25,000 | 2,490 |
| 1996-07-02 | 4,990 | 5,070 | 4,990 | 5,050 | 27,000 | 2,525 |
| 1996-07-01 | 5,080 | 5,080 | 4,980 | 4,980 | 33,000 | 2,490 |
| 1996-06-28 | 5,070 | 5,080 | 5,000 | 5,000 | 24,000 | 2,500 |
| 1996-06-27 | 5,110 | 5,110 | 5,020 | 5,080 | 51,000 | 2,540 |
| 1996-06-26 | 5,110 | 5,200 | 5,110 | 5,110 | 40,000 | 2,555 |
| 1996-06-25 | 5,110 | 5,150 | 5,110 | 5,120 | 9,000 | 2,560 |
| 1996-06-24 | 5,130 | 5,300 | 5,130 | 5,150 | 15,000 | 2,575 |
| 1996-06-21 | 5,150 | 5,200 | 5,100 | 5,100 | 15,000 | 2,550 |
| 1996-06-20 | 5,200 | 5,200 | 5,080 | 5,150 | 34,000 | 2,575 |
| 1996-06-19 | 5,210 | 5,300 | 5,180 | 5,180 | 55,000 | 2,590 |
| 1996-06-18 | 5,370 | 5,380 | 5,210 | 5,240 | 37,000 | 2,620 |
| 1996-06-17 | 5,260 | 5,300 | 5,250 | 5,300 | 15,000 | 2,650 |
| 1996-06-14 | 5,150 | 5,240 | 5,150 | 5,160 | 27,000 | 2,580 |
| 1996-06-13 | 5,200 | 5,250 | 5,160 | 5,160 | 26,000 | 2,580 |
| 1996-06-12 | 5,200 | 5,250 | 5,160 | 5,180 | 33,000 | 2,590 |
| 1996-06-11 | 5,310 | 5,320 | 5,260 | 5,260 | 36,000 | 2,630 |
| 1996-06-10 | 5,240 | 5,300 | 5,240 | 5,300 | 12,000 | 2,650 |
| 1996-06-07 | 5,360 | 5,360 | 5,190 | 5,250 | 29,000 | 2,625 |
| 1996-06-06 | 5,330 | 5,400 | 5,330 | 5,360 | 10,000 | 2,680 |
| 1996-06-05 | 5,390 | 5,400 | 5,320 | 5,320 | 17,000 | 2,660 |
| 1996-06-04 | 5,420 | 5,490 | 5,370 | 5,490 | 43,000 | 2,745 |
| 1996-06-03 | 5,630 | 5,630 | 5,300 | 5,370 | 110,000 | 2,685 |
| 1996-05-31 | 5,160 | 5,530 | 5,160 | 5,530 | 143,000 | 2,765 |
| 1996-05-30 | 5,110 | 5,250 | 5,110 | 5,200 | 51,000 | 2,600 |
| 1996-05-29 | 5,060 | 5,160 | 5,030 | 5,100 | 74,000 | 2,550 |
| 1996-05-28 | 5,000 | 5,200 | 5,000 | 5,110 | 46,000 | 2,555 |
| 1996-05-27 | 5,120 | 5,130 | 4,960 | 4,960 | 44,000 | 2,480 |
| 1996-05-24 | 5,060 | 5,190 | 5,050 | 5,120 | 68,000 | 2,560 |
| 1996-05-23 | 5,300 | 5,300 | 5,090 | 5,230 | 59,000 | 2,615 |
| 1996-05-22 | 5,300 | 5,490 | 5,290 | 5,490 | 50,000 | 2,745 |
| 1996-05-21 | 5,620 | 5,620 | 5,360 | 5,400 | 54,000 | 2,700 |
| 1996-05-20 | 5,600 | 5,700 | 5,600 | 5,600 | 28,000 | 2,800 |
| 1996-05-17 | 5,870 | 5,870 | 5,660 | 5,700 | 37,000 | 2,850 |
| 1996-05-16 | 5,780 | 5,800 | 5,740 | 5,770 | 51,000 | 2,885 |
| 1996-05-15 | 5,650 | 5,770 | 5,650 | 5,740 | 49,000 | 2,870 |
| 1996-05-14 | 5,700 | 5,720 | 5,610 | 5,610 | 49,000 | 2,805 |
| 1996-05-13 | 5,710 | 5,790 | 5,600 | 5,640 | 42,000 | 2,820 |
| 1996-05-10 | 5,580 | 5,800 | 5,580 | 5,690 | 93,000 | 2,845 |
| 1996-05-09 | 5,650 | 5,650 | 5,580 | 5,580 | 34,000 | 2,790 |
| 1996-05-08 | 5,600 | 5,600 | 5,510 | 5,550 | 28,000 | 2,775 |
| 1996-05-07 | 5,650 | 5,700 | 5,560 | 5,600 | 10,000 | 2,800 |
| 1996-05-02 | 5,700 | 5,750 | 5,590 | 5,650 | 31,000 | 2,825 |
| 1996-05-01 | 5,700 | 5,790 | 5,650 | 5,650 | 33,000 | 2,825 |
| 1996-04-30 | 5,670 | 5,850 | 5,650 | 5,700 | 48,000 | 2,850 |
| 1996-04-26 | 5,550 | 5,690 | 5,450 | 5,690 | 92,000 | 2,845 |
| 1996-04-25 | 5,310 | 5,500 | 5,310 | 5,450 | 100,000 | 2,725 |
| 1996-04-24 | 5,390 | 5,430 | 5,170 | 5,300 | 73,000 | 2,650 |
| 1996-04-23 | 5,450 | 5,500 | 5,350 | 5,400 | 32,000 | 2,700 |
| 1996-04-22 | 5,490 | 5,510 | 5,400 | 5,410 | 26,000 | 2,705 |
| 1996-04-19 | 5,450 | 5,480 | 5,300 | 5,460 | 57,000 | 2,730 |
| 1996-04-18 | 5,720 | 5,720 | 5,510 | 5,510 | 59,000 | 2,755 |
| 1996-04-17 | 5,750 | 5,800 | 5,700 | 5,700 | 49,000 | 2,850 |
| 1996-04-16 | 5,700 | 5,800 | 5,700 | 5,720 | 58,000 | 2,860 |
| 1996-04-15 | 5,870 | 5,900 | 5,750 | 5,750 | 33,000 | 2,875 |
| 1996-04-12 | 5,860 | 5,870 | 5,830 | 5,850 | 72,000 | 2,925 |
| 1996-04-11 | 5,880 | 5,910 | 5,850 | 5,850 | 52,000 | 2,925 |
| 1996-04-10 | 5,900 | 5,920 | 5,850 | 5,870 | 61,000 | 2,935 |
| 1996-04-09 | 5,840 | 5,950 | 5,790 | 5,850 | 90,000 | 2,925 |
| 1996-04-08 | 5,750 | 5,850 | 5,750 | 5,790 | 62,000 | 2,895 |
| 1996-04-05 | 5,700 | 5,750 | 5,600 | 5,680 | 70,000 | 2,840 |
| 1996-04-04 | 5,660 | 5,710 | 5,600 | 5,680 | 78,000 | 2,840 |
| 1996-04-03 | 5,610 | 5,680 | 5,550 | 5,600 | 49,000 | 2,800 |
| 1996-04-02 | 5,700 | 5,700 | 5,570 | 5,680 | 50,000 | 2,840 |
| 1996-04-01 | 5,610 | 5,850 | 5,610 | 5,770 | 83,000 | 2,885 |
| 1996-03-29 | 5,150 | 5,700 | 5,130 | 5,620 | 160,000 | 2,810 |
| 1996-03-28 | 5,250 | 5,250 | 5,120 | 5,130 | 70,000 | 2,565 |
| 1996-03-27 | 5,280 | 5,280 | 5,100 | 5,150 | 31,000 | 2,575 |
| 1996-03-26 | 5,060 | 5,250 | 5,060 | 5,100 | 65,000 | 2,550 |
| 1996-03-25 | 5,550 | 5,550 | 5,350 | 5,410 | 87,000 | 2,459.09 |
| 1996-03-22 | 5,710 | 5,720 | 5,600 | 5,650 | 40,000 | 2,568.18 |
| 1996-03-21 | 5,880 | 5,900 | 5,830 | 5,870 | 52,000 | 2,668.18 |
| 1996-03-19 | 5,670 | 5,780 | 5,640 | 5,780 | 90,000 | 2,627.27 |
| 1996-03-18 | 5,700 | 5,800 | 5,650 | 5,650 | 28,000 | 2,568.18 |
| 1996-03-15 | 5,630 | 5,630 | 5,470 | 5,600 | 76,000 | 2,545.45 |
| 1996-03-14 | 5,730 | 5,740 | 5,550 | 5,630 | 52,000 | 2,559.09 |
| 1996-03-13 | 5,900 | 5,900 | 5,440 | 5,630 | 61,000 | 2,559.09 |
| 1996-03-12 | 5,950 | 6,000 | 5,890 | 5,900 | 27,000 | 2,681.82 |
| 1996-03-11 | 5,990 | 6,000 | 5,800 | 5,890 | 45,000 | 2,677.27 |
| 1996-03-08 | 6,170 | 6,170 | 6,050 | 6,150 | 29,000 | 2,795.45 |
| 1996-03-07 | 6,310 | 6,390 | 6,150 | 6,200 | 35,000 | 2,818.18 |
| 1996-03-06 | 6,450 | 6,450 | 6,300 | 6,400 | 47,000 | 2,909.09 |
| 1996-03-05 | 6,390 | 6,450 | 6,390 | 6,420 | 44,000 | 2,918.18 |
| 1996-03-04 | 6,550 | 6,550 | 6,360 | 6,370 | 44,000 | 2,895.45 |
| 1996-03-01 | 6,340 | 6,620 | 6,340 | 6,540 | 160,000 | 2,972.73 |
| 1996-02-29 | 6,220 | 6,400 | 6,220 | 6,400 | 60,000 | 2,909.09 |
| 1996-02-28 | 6,220 | 6,270 | 6,210 | 6,220 | 31,000 | 2,827.27 |
| 1996-02-27 | 6,300 | 6,300 | 6,210 | 6,270 | 44,000 | 2,850 |
| 1996-02-26 | 6,340 | 6,400 | 6,250 | 6,300 | 32,000 | 2,863.64 |
| 1996-02-23 | 6,310 | 6,400 | 6,300 | 6,400 | 30,000 | 2,909.09 |
| 1996-02-22 | 6,240 | 6,300 | 6,200 | 6,290 | 31,000 | 2,859.09 |
| 1996-02-21 | 6,300 | 6,350 | 6,110 | 6,140 | 48,000 | 2,790.91 |
| 1996-02-20 | 6,100 | 6,380 | 6,100 | 6,350 | 71,000 | 2,886.36 |
| 1996-02-19 | 6,600 | 6,600 | 6,250 | 6,300 | 44,000 | 2,863.64 |
| 1996-02-16 | 6,750 | 6,750 | 6,610 | 6,620 | 36,000 | 3,009.09 |
| 1996-02-15 | 6,780 | 6,850 | 6,760 | 6,800 | 43,000 | 3,090.91 |
| 1996-02-14 | 6,800 | 6,810 | 6,750 | 6,800 | 45,000 | 3,090.91 |
| 1996-02-13 | 6,940 | 6,990 | 6,820 | 6,820 | 48,000 | 3,100 |
| 1996-02-09 | 6,910 | 7,030 | 6,850 | 6,850 | 109,000 | 3,113.64 |
| 1996-02-08 | 6,850 | 6,900 | 6,710 | 6,890 | 41,000 | 3,131.82 |
| 1996-02-07 | 6,690 | 6,850 | 6,690 | 6,850 | 38,000 | 3,113.64 |
| 1996-02-06 | 6,700 | 6,750 | 6,600 | 6,690 | 88,000 | 3,040.91 |
| 1996-02-05 | 6,810 | 6,850 | 6,700 | 6,700 | 39,000 | 3,045.45 |
| 1996-02-02 | 7,050 | 7,050 | 6,830 | 6,850 | 58,000 | 3,113.64 |
| 1996-02-01 | 7,020 | 7,050 | 6,950 | 6,950 | 83,000 | 3,159.09 |
| 1996-01-31 | 7,090 | 7,090 | 6,930 | 6,980 | 63,000 | 3,172.73 |
| 1996-01-30 | 7,170 | 7,170 | 7,020 | 7,090 | 44,000 | 3,222.73 |
| 1996-01-29 | 7,100 | 7,250 | 7,100 | 7,160 | 102,000 | 3,254.55 |
| 1996-01-26 | 7,090 | 7,090 | 6,970 | 7,010 | 56,000 | 3,186.36 |
| 1996-01-25 | 7,080 | 7,130 | 7,000 | 7,100 | 110,000 | 3,227.27 |
| 1996-01-24 | 7,300 | 7,300 | 6,990 | 7,090 | 188,000 | 3,222.73 |
| 1996-01-23 | 7,390 | 7,470 | 7,320 | 7,400 | 183,000 | 3,363.64 |
| 1996-01-22 | 7,500 | 7,550 | 7,400 | 7,470 | 147,000 | 3,395.45 |
| 1996-01-19 | 7,450 | 7,610 | 7,330 | 7,500 | 442,000 | 3,409.09 |
| 1996-01-18 | 7,010 | 7,500 | 7,010 | 7,400 | 533,000 | 3,363.64 |
| 1996-01-17 | 7,170 | 7,170 | 7,040 | 7,100 | 149,000 | 3,227.27 |
| 1996-01-16 | 7,100 | 7,170 | 7,000 | 7,100 | 106,000 | 3,227.27 |
| 1996-01-12 | 7,200 | 7,230 | 7,020 | 7,080 | 431,000 | 3,218.18 |
| 1996-01-11 | 7,000 | 7,100 | 6,850 | 7,100 | 301,000 | 3,227.27 |
| 1996-01-10 | 6,800 | 7,000 | 6,750 | 6,910 | 372,000 | 3,140.91 |
| 1996-01-09 | 6,590 | 6,830 | 6,520 | 6,800 | 174,000 | 3,090.91 |
| 1996-01-08 | 6,710 | 6,710 | 6,550 | 6,610 | 74,000 | 3,004.55 |
| 1996-01-05 | 6,710 | 6,710 | 6,600 | 6,630 | 139,000 | 3,013.64 |
| 1996-01-04 | 6,860 | 6,860 | 6,700 | 6,710 | 172,000 | 3,050 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株