9746 (株)TKC 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 | 2,750 | 2,780 | 2,750 | 2,750 | 3,300 | 1,375 |
| 1996-12-27 | 2,770 | 2,780 | 2,750 | 2,770 | 5,600 | 1,385 |
| 1996-12-26 | 2,820 | 2,820 | 2,740 | 2,750 | 7,000 | 1,375 |
| 1996-12-25 | 2,750 | 2,780 | 2,700 | 2,780 | 10,900 | 1,390 |
| 1996-12-24 | 2,750 | 2,750 | 2,690 | 2,700 | 10,800 | 1,350 |
| 1996-12-20 | 2,750 | 2,750 | 2,730 | 2,750 | 18,500 | 1,375 |
| 1996-12-19 | 2,710 | 2,710 | 2,700 | 2,700 | 5,300 | 1,350 |
| 1996-12-18 | 2,790 | 2,790 | 2,750 | 2,750 | 19,200 | 1,375 |
| 1996-12-17 | 2,810 | 2,810 | 2,760 | 2,770 | 4,500 | 1,385 |
| 1996-12-16 | 2,780 | 2,800 | 2,780 | 2,780 | 19,700 | 1,390 |
| 1996-12-13 | 2,770 | 2,830 | 2,750 | 2,760 | 23,200 | 1,380 |
| 1996-12-12 | 2,820 | 2,850 | 2,770 | 2,850 | 4,300 | 1,425 |
| 1996-12-11 | 2,790 | 2,790 | 2,770 | 2,780 | 11,300 | 1,390 |
| 1996-12-10 | 2,780 | 2,780 | 2,770 | 2,780 | 5,800 | 1,390 |
| 1996-12-09 | 2,730 | 2,780 | 2,730 | 2,740 | 12,200 | 1,370 |
| 1996-12-06 | 2,750 | 2,750 | 2,730 | 2,730 | 5,400 | 1,365 |
| 1996-12-05 | 2,750 | 2,750 | 2,740 | 2,750 | 10,800 | 1,375 |
| 1996-12-04 | 2,720 | 2,750 | 2,710 | 2,750 | 14,200 | 1,375 |
| 1996-12-03 | 2,700 | 2,720 | 2,700 | 2,720 | 8,800 | 1,360 |
| 1996-12-02 | 2,730 | 2,750 | 2,700 | 2,700 | 16,600 | 1,350 |
| 1996-11-29 | 2,730 | 2,730 | 2,700 | 2,700 | 22,200 | 1,350 |
| 1996-11-28 | 2,750 | 2,750 | 2,700 | 2,740 | 5,900 | 1,370 |
| 1996-11-27 | 2,770 | 2,780 | 2,750 | 2,750 | 10,300 | 1,375 |
| 1996-11-26 | 2,750 | 2,780 | 2,750 | 2,770 | 13,500 | 1,385 |
| 1996-11-25 | 2,760 | 2,770 | 2,730 | 2,740 | 11,800 | 1,370 |
| 1996-11-22 | 2,750 | 2,770 | 2,730 | 2,760 | 13,200 | 1,380 |
| 1996-11-21 | 2,790 | 2,790 | 2,750 | 2,760 | 10,200 | 1,380 |
| 1996-11-20 | 2,810 | 2,810 | 2,790 | 2,790 | 9,800 | 1,395 |
| 1996-11-19 | 2,820 | 2,840 | 2,800 | 2,810 | 4,200 | 1,405 |
| 1996-11-18 | 2,850 | 2,850 | 2,800 | 2,840 | 3,400 | 1,420 |
| 1996-11-15 | 2,860 | 2,860 | 2,820 | 2,820 | 6,100 | 1,410 |
| 1996-11-14 | 2,790 | 2,850 | 2,790 | 2,830 | 31,700 | 1,415 |
| 1996-11-13 | 2,820 | 2,820 | 2,760 | 2,760 | 6,200 | 1,380 |
| 1996-11-12 | 2,820 | 2,830 | 2,800 | 2,820 | 11,300 | 1,410 |
| 1996-11-11 | 2,790 | 2,800 | 2,780 | 2,800 | 5,900 | 1,400 |
| 1996-11-08 | 2,750 | 2,800 | 2,750 | 2,800 | 4,300 | 1,400 |
| 1996-11-07 | 2,810 | 2,810 | 2,780 | 2,790 | 17,900 | 1,395 |
| 1996-11-06 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 | 1,400 |
| 1996-11-05 | 2,810 | 2,810 | 2,790 | 2,790 | 5,100 | 1,395 |
| 1996-11-01 | 2,860 | 2,860 | 2,810 | 2,810 | 7,500 | 1,405 |
| 1996-10-31 | 2,810 | 2,830 | 2,800 | 2,800 | 9,600 | 1,400 |
| 1996-10-30 | 2,890 | 2,890 | 2,850 | 2,850 | 6,400 | 1,425 |
| 1996-10-29 | 2,860 | 2,910 | 2,860 | 2,860 | 5,300 | 1,430 |
| 1996-10-28 | 2,900 | 2,900 | 2,880 | 2,900 | 69,400 | 1,450 |
| 1996-10-25 | 2,900 | 2,910 | 2,900 | 2,900 | 9,400 | 1,450 |
| 1996-10-24 | 2,890 | 2,900 | 2,880 | 2,880 | 4,500 | 1,440 |
| 1996-10-23 | 2,900 | 2,900 | 2,900 | 2,900 | 3,800 | 1,450 |
| 1996-10-22 | 2,900 | 2,910 | 2,900 | 2,910 | 3,900 | 1,455 |
| 1996-10-21 | 2,940 | 2,940 | 2,900 | 2,900 | 66,100 | 1,450 |
| 1996-10-18 | 2,900 | 2,940 | 2,890 | 2,930 | 30,100 | 1,465 |
| 1996-10-17 | 2,920 | 2,930 | 2,910 | 2,910 | 3,800 | 1,455 |
| 1996-10-16 | 2,920 | 2,930 | 2,900 | 2,900 | 15,100 | 1,450 |
| 1996-10-15 | 2,920 | 2,950 | 2,900 | 2,900 | 12,500 | 1,450 |
| 1996-10-14 | 2,950 | 2,950 | 2,900 | 2,900 | 8,600 | 1,450 |
| 1996-10-11 | 2,940 | 2,960 | 2,930 | 2,950 | 5,100 | 1,475 |
| 1996-10-09 | 3,030 | 3,030 | 2,950 | 2,950 | 3,300 | 1,475 |
| 1996-10-08 | 3,050 | 3,050 | 3,000 | 3,040 | 16,800 | 1,520 |
| 1996-10-07 | 3,050 | 3,090 | 3,040 | 3,050 | 23,300 | 1,525 |
| 1996-10-04 | 3,050 | 3,060 | 3,030 | 3,060 | 7,500 | 1,530 |
| 1996-10-03 | 3,030 | 3,060 | 3,030 | 3,040 | 2,400 | 1,520 |
| 1996-10-02 | 3,100 | 3,100 | 3,020 | 3,050 | 29,500 | 1,525 |
| 1996-10-01 | 3,100 | 3,100 | 3,050 | 3,100 | 24,100 | 1,550 |
| 1996-09-30 | 3,040 | 3,050 | 3,030 | 3,050 | 6,000 | 1,525 |
| 1996-09-27 | 3,020 | 3,050 | 3,020 | 3,050 | 12,700 | 1,525 |
| 1996-09-26 | 3,060 | 3,060 | 3,040 | 3,060 | 24,500 | 1,530 |
| 1996-09-25 | 3,090 | 3,090 | 3,070 | 3,080 | 28,900 | 1,540 |
| 1996-09-24 | 3,340 | 3,360 | 3,340 | 3,350 | 28,500 | 1,522.73 |
| 1996-09-20 | 3,330 | 3,340 | 3,320 | 3,340 | 27,000 | 1,518.18 |
| 1996-09-19 | 3,290 | 3,340 | 3,280 | 3,340 | 39,700 | 1,518.18 |
| 1996-09-18 | 3,330 | 3,330 | 3,270 | 3,280 | 20,400 | 1,490.91 |
| 1996-09-17 | 3,280 | 3,340 | 3,280 | 3,310 | 64,900 | 1,504.55 |
| 1996-09-13 | 3,210 | 3,270 | 3,210 | 3,270 | 21,300 | 1,486.36 |
| 1996-09-12 | 3,220 | 3,250 | 3,220 | 3,250 | 10,000 | 1,477.27 |
| 1996-09-11 | 3,250 | 3,250 | 3,190 | 3,190 | 8,300 | 1,450 |
| 1996-09-10 | 3,230 | 3,250 | 3,230 | 3,250 | 4,800 | 1,477.27 |
| 1996-09-09 | 3,210 | 3,260 | 3,190 | 3,210 | 22,000 | 1,459.09 |
| 1996-09-06 | 3,270 | 3,270 | 3,210 | 3,210 | 10,500 | 1,459.09 |
| 1996-09-05 | 3,260 | 3,280 | 3,250 | 3,280 | 8,300 | 1,490.91 |
| 1996-09-04 | 3,250 | 3,250 | 3,200 | 3,200 | 6,900 | 1,454.55 |
| 1996-09-03 | 3,260 | 3,260 | 3,200 | 3,260 | 3,000 | 1,481.82 |
| 1996-09-02 | 3,250 | 3,270 | 3,180 | 3,270 | 8,000 | 1,486.36 |
| 1996-08-30 | 3,260 | 3,260 | 3,200 | 3,200 | 10,600 | 1,454.55 |
| 1996-08-29 | 3,250 | 3,250 | 3,210 | 3,240 | 14,400 | 1,472.73 |
| 1996-08-28 | 3,210 | 3,260 | 3,200 | 3,260 | 4,300 | 1,481.82 |
| 1996-08-27 | 3,260 | 3,270 | 3,260 | 3,260 | 10,500 | 1,481.82 |
| 1996-08-26 | 3,200 | 3,210 | 3,180 | 3,180 | 4,100 | 1,445.45 |
| 1996-08-23 | 3,260 | 3,260 | 3,210 | 3,260 | 39,700 | 1,481.82 |
| 1996-08-22 | 3,200 | 3,250 | 3,200 | 3,200 | 7,300 | 1,454.55 |
| 1996-08-21 | 3,230 | 3,270 | 3,180 | 3,200 | 5,000 | 1,454.55 |
| 1996-08-20 | 3,270 | 3,270 | 3,180 | 3,230 | 11,000 | 1,468.18 |
| 1996-08-19 | 3,280 | 3,280 | 3,230 | 3,270 | 1,600 | 1,486.36 |
| 1996-08-16 | 3,200 | 3,250 | 3,180 | 3,180 | 15,700 | 1,445.45 |
| 1996-08-15 | 3,220 | 3,260 | 3,210 | 3,230 | 7,800 | 1,468.18 |
| 1996-08-14 | 3,250 | 3,250 | 3,220 | 3,250 | 6,900 | 1,477.27 |
| 1996-08-13 | 3,280 | 3,280 | 3,250 | 3,250 | 4,900 | 1,477.27 |
| 1996-08-12 | 3,240 | 3,240 | 3,210 | 3,230 | 11,300 | 1,468.18 |
| 1996-08-09 | 3,270 | 3,270 | 3,230 | 3,240 | 9,500 | 1,472.73 |
| 1996-08-08 | 3,230 | 3,280 | 3,210 | 3,280 | 13,400 | 1,490.91 |
| 1996-08-07 | 3,270 | 3,300 | 3,200 | 3,260 | 13,800 | 1,481.82 |
| 1996-08-06 | 3,200 | 3,240 | 3,200 | 3,240 | 4,800 | 1,472.73 |
| 1996-08-05 | 3,260 | 3,290 | 3,220 | 3,240 | 16,000 | 1,472.73 |
| 1996-08-02 | 3,250 | 3,250 | 3,180 | 3,220 | 16,800 | 1,463.64 |
| 1996-08-01 | 3,210 | 3,210 | 3,160 | 3,210 | 16,800 | 1,459.09 |
| 1996-07-31 | 3,220 | 3,220 | 3,150 | 3,160 | 19,400 | 1,436.36 |
| 1996-07-30 | 3,150 | 3,170 | 3,150 | 3,170 | 6,500 | 1,440.91 |
| 1996-07-29 | 3,200 | 3,200 | 3,150 | 3,150 | 9,500 | 1,431.82 |
| 1996-07-26 | 3,120 | 3,200 | 3,090 | 3,150 | 14,800 | 1,431.82 |
| 1996-07-25 | 3,100 | 3,100 | 3,070 | 3,100 | 17,700 | 1,409.09 |
| 1996-07-24 | 3,130 | 3,130 | 3,090 | 3,090 | 25,800 | 1,404.55 |
| 1996-07-23 | 3,150 | 3,150 | 3,110 | 3,130 | 10,500 | 1,422.73 |
| 1996-07-22 | 3,180 | 3,190 | 3,160 | 3,160 | 3,300 | 1,436.36 |
| 1996-07-19 | 3,250 | 3,250 | 3,180 | 3,190 | 7,200 | 1,450 |
| 1996-07-18 | 3,250 | 3,250 | 3,170 | 3,170 | 15,500 | 1,440.91 |
| 1996-07-17 | 3,140 | 3,200 | 3,130 | 3,200 | 1,900 | 1,454.55 |
| 1996-07-16 | 3,100 | 3,150 | 3,100 | 3,130 | 86,300 | 1,422.73 |
| 1996-07-15 | 3,210 | 3,210 | 3,160 | 3,160 | 15,500 | 1,436.36 |
| 1996-07-12 | 3,250 | 3,270 | 3,200 | 3,210 | 31,300 | 1,459.09 |
| 1996-07-11 | 3,260 | 3,270 | 3,250 | 3,250 | 16,700 | 1,477.27 |
| 1996-07-10 | 3,250 | 3,280 | 3,250 | 3,260 | 32,300 | 1,481.82 |
| 1996-07-09 | 3,280 | 3,330 | 3,250 | 3,250 | 37,400 | 1,477.27 |
| 1996-07-08 | 3,290 | 3,330 | 3,290 | 3,330 | 28,400 | 1,513.64 |
| 1996-07-05 | 3,300 | 3,340 | 3,300 | 3,340 | 30,000 | 1,518.18 |
| 1996-07-04 | 3,320 | 3,330 | 3,300 | 3,300 | 17,300 | 1,500 |
| 1996-07-03 | 3,310 | 3,330 | 3,300 | 3,300 | 32,500 | 1,500 |
| 1996-07-02 | 3,320 | 3,350 | 3,310 | 3,340 | 38,600 | 1,518.18 |
| 1996-07-01 | 3,280 | 3,330 | 3,280 | 3,300 | 44,000 | 1,500 |
| 1996-06-28 | 3,300 | 3,300 | 3,200 | 3,240 | 45,100 | 1,472.73 |
| 1996-06-27 | 3,320 | 3,320 | 3,300 | 3,310 | 25,600 | 1,504.55 |
| 1996-06-26 | 3,250 | 3,300 | 3,240 | 3,300 | 27,400 | 1,500 |
| 1996-06-25 | 3,220 | 3,250 | 3,200 | 3,250 | 30,900 | 1,477.27 |
| 1996-06-24 | 3,180 | 3,210 | 3,170 | 3,190 | 50,000 | 1,450 |
| 1996-06-21 | 3,270 | 3,270 | 3,230 | 3,230 | 56,400 | 1,468.18 |
| 1996-06-20 | 3,270 | 3,310 | 3,250 | 3,270 | 36,900 | 1,486.36 |
| 1996-06-19 | 3,270 | 3,320 | 3,260 | 3,320 | 12,000 | 1,509.09 |
| 1996-06-18 | 3,320 | 3,320 | 3,300 | 3,320 | 21,200 | 1,509.09 |
| 1996-06-17 | 3,310 | 3,320 | 3,310 | 3,320 | 15,900 | 1,509.09 |
| 1996-06-14 | 3,300 | 3,350 | 3,300 | 3,340 | 44,500 | 1,518.18 |
| 1996-06-13 | 3,230 | 3,300 | 3,230 | 3,270 | 15,800 | 1,486.36 |
| 1996-06-12 | 3,230 | 3,260 | 3,200 | 3,220 | 10,300 | 1,463.64 |
| 1996-06-11 | 3,210 | 3,250 | 3,210 | 3,230 | 24,100 | 1,468.18 |
| 1996-06-10 | 3,220 | 3,240 | 3,210 | 3,240 | 27,900 | 1,472.73 |
| 1996-06-07 | 3,200 | 3,250 | 3,200 | 3,230 | 21,900 | 1,468.18 |
| 1996-06-06 | 3,230 | 3,230 | 3,200 | 3,220 | 14,200 | 1,463.64 |
| 1996-06-05 | 3,210 | 3,220 | 3,180 | 3,180 | 19,100 | 1,445.45 |
| 1996-06-04 | 3,210 | 3,240 | 3,210 | 3,210 | 11,600 | 1,459.09 |
| 1996-06-03 | 3,290 | 3,290 | 3,210 | 3,220 | 8,900 | 1,463.64 |
| 1996-05-31 | 3,240 | 3,260 | 3,200 | 3,250 | 16,800 | 1,477.27 |
| 1996-05-30 | 3,240 | 3,250 | 3,210 | 3,220 | 6,400 | 1,463.64 |
| 1996-05-29 | 3,240 | 3,240 | 3,230 | 3,240 | 2,800 | 1,472.73 |
| 1996-05-28 | 3,210 | 3,230 | 3,200 | 3,200 | 19,600 | 1,454.55 |
| 1996-05-27 | 3,230 | 3,270 | 3,190 | 3,200 | 2,800 | 1,454.55 |
| 1996-05-24 | 3,240 | 3,270 | 3,190 | 3,230 | 16,300 | 1,468.18 |
| 1996-05-23 | 3,270 | 3,270 | 3,190 | 3,190 | 11,600 | 1,450 |
| 1996-05-22 | 3,270 | 3,280 | 3,220 | 3,220 | 19,900 | 1,463.64 |
| 1996-05-21 | 3,260 | 3,280 | 3,260 | 3,260 | 8,900 | 1,481.82 |
| 1996-05-20 | 3,260 | 3,300 | 3,260 | 3,300 | 7,700 | 1,500 |
| 1996-05-17 | 3,300 | 3,300 | 3,260 | 3,260 | 12,500 | 1,481.82 |
| 1996-05-16 | 3,300 | 3,350 | 3,290 | 3,300 | 105,400 | 1,500 |
| 1996-05-15 | 3,270 | 3,300 | 3,270 | 3,290 | 54,700 | 1,495.45 |
| 1996-05-14 | 3,270 | 3,270 | 3,250 | 3,250 | 20,900 | 1,477.27 |
| 1996-05-13 | 3,280 | 3,320 | 3,280 | 3,300 | 35,600 | 1,500 |
| 1996-05-10 | 3,240 | 3,340 | 3,240 | 3,320 | 65,300 | 1,509.09 |
| 1996-05-09 | 3,250 | 3,250 | 3,150 | 3,200 | 29,100 | 1,454.55 |
| 1996-05-08 | 3,240 | 3,250 | 3,220 | 3,250 | 20,000 | 1,477.27 |
| 1996-05-07 | 3,240 | 3,260 | 3,210 | 3,260 | 34,700 | 1,481.82 |
| 1996-05-02 | 3,270 | 3,270 | 3,200 | 3,250 | 36,100 | 1,477.27 |
| 1996-05-01 | 3,290 | 3,290 | 3,240 | 3,270 | 48,100 | 1,486.36 |
| 1996-04-30 | 3,240 | 3,240 | 3,200 | 3,240 | 17,800 | 1,472.73 |
| 1996-04-26 | 3,170 | 3,250 | 3,150 | 3,250 | 103,600 | 1,477.27 |
| 1996-04-25 | 3,150 | 3,190 | 3,140 | 3,140 | 45,900 | 1,427.27 |
| 1996-04-24 | 3,120 | 3,170 | 3,100 | 3,130 | 51,700 | 1,422.73 |
| 1996-04-23 | 3,080 | 3,120 | 3,080 | 3,120 | 45,900 | 1,418.18 |
| 1996-04-22 | 2,960 | 3,050 | 2,960 | 3,050 | 43,100 | 1,386.36 |
| 1996-04-19 | 3,020 | 3,020 | 3,000 | 3,010 | 13,100 | 1,368.18 |
| 1996-04-18 | 3,080 | 3,080 | 3,040 | 3,070 | 9,200 | 1,395.45 |
| 1996-04-17 | 3,030 | 3,090 | 3,030 | 3,090 | 42,300 | 1,404.55 |
| 1996-04-16 | 3,040 | 3,050 | 3,020 | 3,040 | 19,000 | 1,381.82 |
| 1996-04-15 | 3,000 | 3,040 | 2,990 | 3,040 | 23,700 | 1,381.82 |
| 1996-04-12 | 2,990 | 3,000 | 2,960 | 3,000 | 10,800 | 1,363.64 |
| 1996-04-11 | 3,010 | 3,010 | 2,960 | 2,960 | 19,400 | 1,345.45 |
| 1996-04-10 | 2,990 | 3,010 | 2,990 | 3,000 | 24,000 | 1,363.64 |
| 1996-04-09 | 3,000 | 3,000 | 2,950 | 2,970 | 8,100 | 1,350 |
| 1996-04-08 | 3,000 | 3,000 | 2,980 | 2,980 | 3,900 | 1,354.55 |
| 1996-04-05 | 3,000 | 3,000 | 2,910 | 3,000 | 21,300 | 1,363.64 |
| 1996-04-04 | 2,960 | 2,970 | 2,960 | 2,960 | 3,800 | 1,345.45 |
| 1996-04-03 | 3,000 | 3,010 | 2,970 | 2,970 | 14,200 | 1,350 |
| 1996-04-02 | 3,030 | 3,030 | 2,950 | 3,000 | 14,900 | 1,363.64 |
| 1996-04-01 | 3,050 | 3,070 | 3,020 | 3,030 | 34,600 | 1,377.27 |
| 1996-03-29 | 2,900 | 2,990 | 2,900 | 2,980 | 27,300 | 1,354.55 |
| 1996-03-28 | 2,880 | 2,900 | 2,870 | 2,890 | 40,800 | 1,313.64 |
| 1996-03-27 | 2,800 | 2,800 | 2,760 | 2,800 | 15,500 | 1,272.73 |
| 1996-03-26 | 2,720 | 2,890 | 2,720 | 2,800 | 29,000 | 1,272.73 |
| 1996-03-25 | 2,800 | 2,800 | 2,700 | 2,700 | 33,500 | 1,227.27 |
| 1996-03-22 | 2,830 | 2,840 | 2,750 | 2,800 | 68,900 | 1,272.73 |
| 1996-03-21 | 2,810 | 2,850 | 2,800 | 2,850 | 3,000 | 1,295.45 |
| 1996-03-19 | 2,880 | 2,880 | 2,800 | 2,850 | 11,800 | 1,295.45 |
| 1996-03-18 | 2,900 | 2,900 | 2,800 | 2,850 | 9,300 | 1,295.45 |
| 1996-03-15 | 2,860 | 2,860 | 2,850 | 2,850 | 12,400 | 1,295.45 |
| 1996-03-14 | 2,850 | 2,890 | 2,850 | 2,860 | 9,400 | 1,300 |
| 1996-03-13 | 2,910 | 2,910 | 2,900 | 2,900 | 7,000 | 1,318.18 |
| 1996-03-12 | 2,900 | 2,930 | 2,900 | 2,930 | 2,300 | 1,331.82 |
| 1996-03-11 | 2,940 | 2,940 | 2,880 | 2,940 | 24,400 | 1,336.36 |
| 1996-03-08 | 2,950 | 2,970 | 2,940 | 2,940 | 7,300 | 1,336.36 |
| 1996-03-07 | 2,930 | 2,950 | 2,900 | 2,910 | 17,000 | 1,322.73 |
| 1996-03-06 | 2,900 | 2,930 | 2,890 | 2,930 | 8,400 | 1,331.82 |
| 1996-03-05 | 2,900 | 2,950 | 2,900 | 2,900 | 3,500 | 1,318.18 |
| 1996-03-04 | 2,890 | 2,930 | 2,890 | 2,930 | 47,000 | 1,331.82 |
| 1996-03-01 | 2,900 | 2,930 | 2,880 | 2,930 | 17,900 | 1,331.82 |
| 1996-02-29 | 2,900 | 2,900 | 2,880 | 2,880 | 8,500 | 1,309.09 |
| 1996-02-28 | 2,880 | 2,940 | 2,860 | 2,930 | 7,900 | 1,331.82 |
| 1996-02-27 | 2,910 | 2,980 | 2,910 | 2,950 | 10,600 | 1,340.91 |
| 1996-02-26 | 2,900 | 2,950 | 2,870 | 2,950 | 2,400 | 1,340.91 |
| 1996-02-23 | 2,900 | 2,940 | 2,900 | 2,900 | 4,800 | 1,318.18 |
| 1996-02-22 | 2,920 | 2,940 | 2,900 | 2,940 | 15,600 | 1,336.36 |
| 1996-02-21 | 2,940 | 2,980 | 2,920 | 2,940 | 8,800 | 1,336.36 |
| 1996-02-20 | 2,950 | 2,950 | 2,880 | 2,880 | 17,900 | 1,309.09 |
| 1996-02-19 | 2,950 | 2,950 | 2,930 | 2,950 | 4,500 | 1,340.91 |
| 1996-02-16 | 2,990 | 2,990 | 2,930 | 2,930 | 32,400 | 1,331.82 |
| 1996-02-15 | 2,950 | 2,990 | 2,950 | 2,990 | 15,400 | 1,359.09 |
| 1996-02-14 | 2,950 | 3,000 | 2,950 | 2,980 | 11,600 | 1,354.55 |
| 1996-02-13 | 2,950 | 3,000 | 2,950 | 2,950 | 3,900 | 1,340.91 |
| 1996-02-09 | 2,930 | 3,000 | 2,930 | 3,000 | 5,900 | 1,363.64 |
| 1996-02-08 | 3,020 | 3,020 | 2,950 | 3,020 | 10,300 | 1,372.73 |
| 1996-02-07 | 3,000 | 3,030 | 2,950 | 3,030 | 62,200 | 1,377.27 |
| 1996-02-06 | 2,940 | 2,960 | 2,920 | 2,940 | 7,300 | 1,336.36 |
| 1996-02-05 | 2,950 | 2,990 | 2,900 | 2,990 | 16,000 | 1,359.09 |
| 1996-02-02 | 2,970 | 2,970 | 2,910 | 2,970 | 16,100 | 1,350 |
| 1996-02-01 | 3,000 | 3,000 | 2,950 | 2,970 | 36,400 | 1,350 |
| 1996-01-31 | 2,840 | 2,860 | 2,820 | 2,850 | 8,000 | 1,295.45 |
| 1996-01-30 | 2,750 | 2,800 | 2,750 | 2,800 | 16,500 | 1,272.73 |
| 1996-01-29 | 2,750 | 2,760 | 2,700 | 2,700 | 13,600 | 1,227.27 |
| 1996-01-26 | 2,760 | 2,780 | 2,730 | 2,750 | 44,500 | 1,250 |
| 1996-01-25 | 2,860 | 2,870 | 2,780 | 2,780 | 36,200 | 1,263.64 |
| 1996-01-24 | 2,880 | 2,900 | 2,870 | 2,880 | 6,800 | 1,309.09 |
| 1996-01-23 | 2,880 | 2,900 | 2,880 | 2,880 | 7,500 | 1,309.09 |
| 1996-01-22 | 2,900 | 2,900 | 2,820 | 2,880 | 8,000 | 1,309.09 |
| 1996-01-19 | 2,930 | 2,930 | 2,870 | 2,870 | 11,000 | 1,304.55 |
| 1996-01-18 | 2,920 | 2,930 | 2,850 | 2,890 | 7,100 | 1,313.64 |
| 1996-01-17 | 2,910 | 2,930 | 2,910 | 2,930 | 22,800 | 1,331.82 |
| 1996-01-16 | 2,910 | 2,910 | 2,880 | 2,910 | 12,300 | 1,322.73 |
| 1996-01-12 | 2,880 | 2,920 | 2,880 | 2,880 | 13,500 | 1,309.09 |
| 1996-01-11 | 2,920 | 2,920 | 2,880 | 2,900 | 16,500 | 1,318.18 |
| 1996-01-10 | 2,940 | 2,960 | 2,930 | 2,940 | 22,900 | 1,336.36 |
| 1996-01-09 | 2,910 | 2,970 | 2,900 | 2,930 | 13,700 | 1,331.82 |
| 1996-01-08 | 2,990 | 3,000 | 2,900 | 2,900 | 26,000 | 1,318.18 |
| 1996-01-05 | 3,010 | 3,050 | 2,980 | 2,980 | 65,900 | 1,354.55 |
| 1996-01-04 | 2,970 | 3,010 | 2,960 | 3,000 | 17,000 | 1,363.64 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株
