9749 富士ソフト(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 | 3,540 | 3,540 | 3,540 | 3,540 | 17,900 | 1,047.34 |
| 1996-12-27 | 3,490 | 3,500 | 3,440 | 3,500 | 31,400 | 1,035.50 |
| 1996-12-26 | 3,440 | 3,460 | 3,410 | 3,440 | 6,900 | 1,017.75 |
| 1996-12-25 | 3,450 | 3,450 | 3,410 | 3,410 | 8,500 | 1,008.88 |
| 1996-12-24 | 3,520 | 3,520 | 3,400 | 3,400 | 14,400 | 1,005.92 |
| 1996-12-20 | 3,550 | 3,550 | 3,520 | 3,530 | 33,600 | 1,044.38 |
| 1996-12-19 | 3,590 | 3,590 | 3,510 | 3,530 | 47,100 | 1,044.38 |
| 1996-12-18 | 3,580 | 3,600 | 3,580 | 3,590 | 13,300 | 1,062.13 |
| 1996-12-17 | 3,580 | 3,580 | 3,580 | 3,580 | 1,000 | 1,059.17 |
| 1996-12-16 | 3,570 | 3,570 | 3,570 | 3,570 | 2,100 | 1,056.21 |
| 1996-12-13 | 3,570 | 3,580 | 3,570 | 3,570 | 7,300 | 1,056.21 |
| 1996-12-12 | 3,540 | 3,570 | 3,540 | 3,570 | 500 | 1,056.21 |
| 1996-12-11 | 3,540 | 3,560 | 3,540 | 3,550 | 10,000 | 1,050.30 |
| 1996-12-10 | 3,490 | 3,540 | 3,480 | 3,540 | 42,400 | 1,047.34 |
| 1996-12-09 | 3,480 | 3,500 | 3,470 | 3,490 | 2,600 | 1,032.54 |
| 1996-12-06 | 3,470 | 3,500 | 3,470 | 3,470 | 18,500 | 1,026.63 |
| 1996-12-05 | 3,450 | 3,500 | 3,450 | 3,460 | 3,800 | 1,023.67 |
| 1996-12-04 | 3,490 | 3,490 | 3,450 | 3,450 | 6,900 | 1,020.71 |
| 1996-12-03 | 3,600 | 3,600 | 3,470 | 3,550 | 20,500 | 1,050.30 |
| 1996-12-02 | 3,650 | 3,650 | 3,600 | 3,620 | 14,900 | 1,071.01 |
| 1996-11-29 | 3,600 | 3,610 | 3,600 | 3,600 | 2,800 | 1,065.09 |
| 1996-11-28 | 3,660 | 3,660 | 3,600 | 3,600 | 5,900 | 1,065.09 |
| 1996-11-27 | 3,650 | 3,650 | 3,600 | 3,610 | 9,000 | 1,068.05 |
| 1996-11-26 | 3,530 | 3,660 | 3,490 | 3,660 | 49,300 | 1,082.84 |
| 1996-11-25 | 3,600 | 3,600 | 3,600 | 3,600 | 3,500 | 1,065.09 |
| 1996-11-22 | 3,620 | 3,710 | 3,600 | 3,710 | 18,200 | 1,097.63 |
| 1996-11-21 | 3,620 | 3,620 | 3,570 | 3,600 | 3,600 | 1,065.09 |
| 1996-11-20 | 3,590 | 3,590 | 3,580 | 3,580 | 22,500 | 1,059.17 |
| 1996-11-19 | 3,630 | 3,630 | 3,590 | 3,600 | 28,800 | 1,065.09 |
| 1996-11-18 | 3,660 | 3,660 | 3,590 | 3,600 | 13,300 | 1,065.09 |
| 1996-11-15 | 3,650 | 3,650 | 3,620 | 3,640 | 6,000 | 1,076.92 |
| 1996-11-14 | 3,650 | 3,650 | 3,600 | 3,640 | 7,900 | 1,076.92 |
| 1996-11-13 | 3,590 | 3,640 | 3,590 | 3,640 | 19,400 | 1,076.92 |
| 1996-11-12 | 3,590 | 3,590 | 3,570 | 3,590 | 16,300 | 1,062.13 |
| 1996-11-11 | 3,550 | 3,550 | 3,550 | 3,550 | 2,100 | 1,050.30 |
| 1996-11-08 | 3,540 | 3,560 | 3,540 | 3,550 | 29,500 | 1,050.30 |
| 1996-11-07 | 3,530 | 3,540 | 3,530 | 3,540 | 9,200 | 1,047.34 |
| 1996-11-06 | 3,530 | 3,530 | 3,530 | 3,530 | 5,500 | 1,044.38 |
| 1996-11-05 | 3,510 | 3,510 | 3,500 | 3,500 | 3,800 | 1,035.50 |
| 1996-11-01 | 3,500 | 3,510 | 3,500 | 3,500 | 7,000 | 1,035.50 |
| 1996-10-31 | 3,550 | 3,550 | 3,500 | 3,510 | 2,300 | 1,038.46 |
| 1996-10-30 | 3,600 | 3,600 | 3,550 | 3,550 | 4,100 | 1,050.30 |
| 1996-10-29 | 3,600 | 3,600 | 3,600 | 3,600 | 2,100 | 1,065.09 |
| 1996-10-28 | 3,600 | 3,600 | 3,450 | 3,600 | 5,300 | 1,065.09 |
| 1996-10-25 | 3,600 | 3,610 | 3,590 | 3,610 | 23,500 | 1,068.05 |
| 1996-10-24 | 3,610 | 3,610 | 3,590 | 3,610 | 22,800 | 1,068.05 |
| 1996-10-23 | 3,660 | 3,680 | 3,610 | 3,610 | 41,200 | 1,068.05 |
| 1996-10-22 | 3,690 | 3,690 | 3,650 | 3,670 | 21,700 | 1,085.80 |
| 1996-10-21 | 3,720 | 3,720 | 3,660 | 3,690 | 11,200 | 1,091.72 |
| 1996-10-18 | 3,680 | 3,750 | 3,680 | 3,720 | 11,900 | 1,100.59 |
| 1996-10-17 | 3,670 | 3,700 | 3,670 | 3,680 | 20,600 | 1,088.76 |
| 1996-10-16 | 3,690 | 3,690 | 3,660 | 3,670 | 33,000 | 1,085.80 |
| 1996-10-15 | 3,680 | 3,690 | 3,660 | 3,660 | 28,800 | 1,082.84 |
| 1996-10-14 | 3,680 | 3,700 | 3,660 | 3,680 | 12,400 | 1,088.76 |
| 1996-10-11 | 3,680 | 3,720 | 3,670 | 3,680 | 11,800 | 1,088.76 |
| 1996-10-09 | 3,730 | 3,730 | 3,680 | 3,680 | 6,500 | 1,088.76 |
| 1996-10-08 | 3,740 | 3,740 | 3,740 | 3,740 | 3,100 | 1,106.51 |
| 1996-10-07 | 3,800 | 3,800 | 3,750 | 3,750 | 9,200 | 1,109.47 |
| 1996-10-04 | 3,800 | 3,830 | 3,750 | 3,800 | 46,700 | 1,124.26 |
| 1996-10-03 | 3,730 | 3,800 | 3,710 | 3,800 | 26,400 | 1,124.26 |
| 1996-10-02 | 3,740 | 3,760 | 3,730 | 3,730 | 23,100 | 1,103.55 |
| 1996-10-01 | 3,700 | 3,790 | 3,670 | 3,730 | 48,100 | 1,103.55 |
| 1996-09-30 | 3,680 | 3,700 | 3,680 | 3,700 | 7,000 | 1,094.67 |
| 1996-09-27 | 3,670 | 3,700 | 3,660 | 3,660 | 9,000 | 1,082.84 |
| 1996-09-26 | 3,660 | 3,660 | 3,660 | 3,660 | 13,000 | 1,082.84 |
| 1996-09-25 | 3,620 | 3,670 | 3,620 | 3,650 | 15,000 | 1,079.88 |
| 1996-09-24 | 3,690 | 3,690 | 3,610 | 3,610 | 8,000 | 1,068.05 |
| 1996-09-20 | 3,700 | 3,700 | 3,700 | 3,700 | 15,000 | 1,094.67 |
| 1996-09-19 | 3,740 | 3,740 | 3,700 | 3,700 | 16,000 | 1,094.67 |
| 1996-09-18 | 3,680 | 3,740 | 3,670 | 3,740 | 37,000 | 1,106.51 |
| 1996-09-17 | 3,700 | 3,700 | 3,610 | 3,680 | 19,000 | 1,088.76 |
| 1996-09-13 | 3,660 | 3,700 | 3,660 | 3,700 | 24,000 | 1,094.67 |
| 1996-09-12 | 3,770 | 3,770 | 3,700 | 3,700 | 22,000 | 1,094.67 |
| 1996-09-11 | 3,780 | 3,780 | 3,770 | 3,780 | 10,000 | 1,118.34 |
| 1996-09-10 | 3,740 | 3,780 | 3,740 | 3,780 | 46,000 | 1,118.34 |
| 1996-09-09 | 3,720 | 3,770 | 3,720 | 3,750 | 10,000 | 1,109.47 |
| 1996-09-06 | 3,720 | 3,720 | 3,650 | 3,720 | 20,000 | 1,100.59 |
| 1996-09-05 | 3,600 | 3,750 | 3,600 | 3,740 | 47,000 | 1,106.51 |
| 1996-09-04 | 3,620 | 3,620 | 3,570 | 3,600 | 13,000 | 1,065.09 |
| 1996-09-03 | 3,580 | 3,620 | 3,580 | 3,620 | 25,000 | 1,071.01 |
| 1996-09-02 | 3,560 | 3,580 | 3,540 | 3,580 | 21,000 | 1,059.17 |
| 1996-08-30 | 3,500 | 3,550 | 3,480 | 3,550 | 40,000 | 1,050.30 |
| 1996-08-29 | 3,560 | 3,560 | 3,500 | 3,550 | 26,000 | 1,050.30 |
| 1996-08-28 | 3,520 | 3,600 | 3,500 | 3,550 | 12,000 | 1,050.30 |
| 1996-08-27 | 3,500 | 3,550 | 3,500 | 3,520 | 25,000 | 1,041.42 |
| 1996-08-26 | 3,550 | 3,550 | 3,500 | 3,500 | 6,000 | 1,035.50 |
| 1996-08-23 | 3,500 | 3,550 | 3,500 | 3,550 | 17,000 | 1,050.30 |
| 1996-08-22 | 3,500 | 3,500 | 3,450 | 3,490 | 12,000 | 1,032.54 |
| 1996-08-21 | 3,500 | 3,500 | 3,480 | 3,500 | 10,000 | 1,035.50 |
| 1996-08-20 | 3,490 | 3,490 | 3,450 | 3,460 | 6,000 | 1,023.67 |
| 1996-08-19 | 3,440 | 3,490 | 3,440 | 3,490 | 9,000 | 1,032.54 |
| 1996-08-16 | 3,470 | 3,490 | 3,460 | 3,490 | 11,000 | 1,032.54 |
| 1996-08-15 | 3,500 | 3,500 | 3,460 | 3,460 | 8,000 | 1,023.67 |
| 1996-08-14 | 3,450 | 3,450 | 3,450 | 3,450 | 8,000 | 1,020.71 |
| 1996-08-13 | 3,350 | 3,400 | 3,350 | 3,400 | 5,000 | 1,005.92 |
| 1996-08-12 | 3,420 | 3,420 | 3,300 | 3,300 | 8,000 | 976.33 |
| 1996-08-09 | 3,420 | 3,420 | 3,420 | 3,420 | 7,000 | 1,011.83 |
| 1996-08-08 | 3,430 | 3,450 | 3,430 | 3,450 | 9,000 | 1,020.71 |
| 1996-08-07 | 3,420 | 3,420 | 3,410 | 3,410 | 3,000 | 1,008.88 |
| 1996-08-06 | 3,420 | 3,420 | 3,420 | 3,420 | 9,000 | 1,011.83 |
| 1996-08-05 | 3,410 | 3,420 | 3,400 | 3,420 | 32,000 | 1,011.83 |
| 1996-08-02 | 3,400 | 3,410 | 3,380 | 3,400 | 32,000 | 1,005.92 |
| 1996-08-01 | 3,350 | 3,400 | 3,310 | 3,400 | 54,000 | 1,005.92 |
| 1996-07-31 | 3,340 | 3,400 | 3,340 | 3,400 | 11,000 | 1,005.92 |
| 1996-07-30 | 3,360 | 3,380 | 3,360 | 3,380 | 6,000 | 1,000 |
| 1996-07-29 | 3,410 | 3,410 | 3,380 | 3,380 | 6,000 | 1,000 |
| 1996-07-26 | 3,320 | 3,400 | 3,320 | 3,400 | 17,000 | 1,005.92 |
| 1996-07-25 | 3,250 | 3,330 | 3,250 | 3,300 | 38,000 | 976.33 |
| 1996-07-24 | 3,350 | 3,350 | 3,300 | 3,350 | 14,000 | 991.12 |
| 1996-07-23 | 3,370 | 3,380 | 3,350 | 3,380 | 32,000 | 1,000 |
| 1996-07-22 | 3,440 | 3,440 | 3,370 | 3,380 | 70,000 | 1,000 |
| 1996-07-19 | 3,410 | 3,470 | 3,400 | 3,440 | 59,000 | 1,017.75 |
| 1996-07-18 | 3,210 | 3,310 | 3,210 | 3,310 | 9,000 | 979.29 |
| 1996-07-17 | 3,200 | 3,210 | 3,150 | 3,200 | 76,000 | 946.75 |
| 1996-07-16 | 3,120 | 3,170 | 3,120 | 3,150 | 33,000 | 931.95 |
| 1996-07-15 | 3,120 | 3,160 | 3,120 | 3,140 | 28,000 | 928.99 |
| 1996-07-12 | 3,160 | 3,200 | 3,140 | 3,140 | 90,000 | 928.99 |
| 1996-07-11 | 3,180 | 3,210 | 3,150 | 3,160 | 27,000 | 934.91 |
| 1996-07-10 | 3,330 | 3,340 | 3,250 | 3,280 | 70,000 | 970.41 |
| 1996-07-09 | 3,350 | 3,380 | 3,330 | 3,330 | 46,000 | 985.21 |
| 1996-07-08 | 3,350 | 3,400 | 3,350 | 3,350 | 61,000 | 991.12 |
| 1996-07-05 | 3,380 | 3,450 | 3,380 | 3,400 | 112,000 | 1,005.92 |
| 1996-07-04 | 3,810 | 3,860 | 3,810 | 3,810 | 19,000 | 1,127.22 |
| 1996-07-03 | 3,850 | 3,850 | 3,810 | 3,840 | 17,000 | 1,136.09 |
| 1996-07-02 | 3,900 | 3,900 | 3,900 | 3,900 | 20,000 | 1,153.85 |
| 1996-07-01 | 3,930 | 3,930 | 3,800 | 3,870 | 24,000 | 1,144.97 |
| 1996-06-28 | 3,750 | 3,980 | 3,750 | 3,980 | 18,000 | 1,177.51 |
| 1996-06-27 | 3,860 | 3,900 | 3,800 | 3,800 | 30,000 | 1,124.26 |
| 1996-06-26 | 3,880 | 3,890 | 3,830 | 3,880 | 20,000 | 1,147.93 |
| 1996-06-25 | 3,920 | 3,930 | 3,890 | 3,910 | 67,000 | 1,156.80 |
| 1996-06-24 | 3,940 | 3,940 | 3,910 | 3,920 | 27,000 | 1,159.76 |
| 1996-06-21 | 3,870 | 3,940 | 3,870 | 3,930 | 73,000 | 1,162.72 |
| 1996-06-20 | 3,840 | 3,880 | 3,840 | 3,870 | 32,000 | 1,144.97 |
| 1996-06-19 | 3,810 | 3,830 | 3,810 | 3,820 | 10,000 | 1,130.18 |
| 1996-06-18 | 3,850 | 3,850 | 3,800 | 3,800 | 42,000 | 1,124.26 |
| 1996-06-17 | 3,800 | 3,850 | 3,800 | 3,850 | 29,000 | 1,139.05 |
| 1996-06-14 | 3,750 | 3,850 | 3,750 | 3,840 | 36,000 | 1,136.09 |
| 1996-06-13 | 3,680 | 3,750 | 3,680 | 3,750 | 29,000 | 1,109.47 |
| 1996-06-12 | 3,690 | 3,720 | 3,680 | 3,680 | 24,000 | 1,088.76 |
| 1996-06-11 | 3,650 | 3,740 | 3,650 | 3,740 | 31,000 | 1,106.51 |
| 1996-06-10 | 3,760 | 3,760 | 3,700 | 3,750 | 24,000 | 1,109.47 |
| 1996-06-07 | 3,700 | 3,810 | 3,650 | 3,800 | 76,000 | 1,124.26 |
| 1996-06-06 | 3,650 | 3,810 | 3,650 | 3,730 | 140,000 | 1,103.55 |
| 1996-06-05 | 3,460 | 3,670 | 3,460 | 3,650 | 177,000 | 1,079.88 |
| 1996-06-04 | 3,310 | 3,450 | 3,310 | 3,420 | 107,000 | 1,011.83 |
| 1996-06-03 | 3,300 | 3,390 | 3,300 | 3,350 | 158,000 | 991.12 |
| 1996-05-31 | 3,220 | 3,350 | 3,220 | 3,350 | 13,000 | 991.12 |
| 1996-05-30 | 3,200 | 3,210 | 3,200 | 3,200 | 49,000 | 946.75 |
| 1996-05-29 | 3,250 | 3,260 | 3,230 | 3,260 | 57,000 | 964.50 |
| 1996-05-28 | 3,200 | 3,250 | 3,200 | 3,250 | 7,000 | 961.54 |
| 1996-05-27 | 3,300 | 3,320 | 3,250 | 3,250 | 12,000 | 961.54 |
| 1996-05-24 | 3,350 | 3,350 | 3,300 | 3,350 | 21,000 | 991.12 |
| 1996-05-23 | 3,520 | 3,530 | 3,390 | 3,390 | 61,000 | 1,002.96 |
| 1996-05-22 | 3,520 | 3,540 | 3,520 | 3,520 | 40,000 | 1,041.42 |
| 1996-05-21 | 3,480 | 3,550 | 3,480 | 3,540 | 99,000 | 1,047.34 |
| 1996-05-20 | 3,450 | 3,460 | 3,430 | 3,450 | 22,000 | 1,020.71 |
| 1996-05-17 | 3,390 | 3,420 | 3,390 | 3,400 | 42,000 | 1,005.92 |
| 1996-05-16 | 3,350 | 3,390 | 3,320 | 3,390 | 37,000 | 1,002.96 |
| 1996-05-15 | 3,320 | 3,340 | 3,310 | 3,340 | 54,000 | 988.17 |
| 1996-05-14 | 3,340 | 3,340 | 3,300 | 3,300 | 22,000 | 976.33 |
| 1996-05-13 | 3,250 | 3,350 | 3,250 | 3,350 | 49,000 | 991.12 |
| 1996-05-10 | 3,120 | 3,290 | 3,120 | 3,200 | 79,000 | 946.75 |
| 1996-05-09 | 3,060 | 3,100 | 3,060 | 3,100 | 11,000 | 917.16 |
| 1996-05-08 | 3,050 | 3,090 | 3,050 | 3,060 | 23,000 | 905.33 |
| 1996-05-07 | 3,040 | 3,040 | 3,040 | 3,040 | 4,000 | 899.41 |
| 1996-05-02 | 3,040 | 3,050 | 3,040 | 3,040 | 31,000 | 899.41 |
| 1996-05-01 | 3,020 | 3,060 | 3,020 | 3,030 | 6,000 | 896.45 |
| 1996-04-30 | 3,080 | 3,080 | 3,070 | 3,070 | 15,000 | 908.28 |
| 1996-04-26 | 3,090 | 3,100 | 3,090 | 3,100 | 19,000 | 917.16 |
| 1996-04-25 | 3,080 | 3,080 | 3,040 | 3,070 | 14,000 | 908.28 |
| 1996-04-24 | 3,070 | 3,090 | 3,070 | 3,090 | 12,000 | 914.20 |
| 1996-04-23 | 3,030 | 3,080 | 3,030 | 3,070 | 51,000 | 908.28 |
| 1996-04-22 | 3,000 | 3,040 | 3,000 | 3,040 | 2,000 | 899.41 |
| 1996-04-19 | 3,020 | 3,080 | 3,020 | 3,050 | 14,000 | 902.37 |
| 1996-04-18 | 3,040 | 3,070 | 2,980 | 3,010 | 65,000 | 890.53 |
| 1996-04-17 | 3,030 | 3,050 | 3,030 | 3,030 | 17,000 | 896.45 |
| 1996-04-16 | 3,030 | 3,040 | 3,000 | 3,030 | 6,000 | 896.45 |
| 1996-04-15 | 3,000 | 3,050 | 3,000 | 3,050 | 4,000 | 902.37 |
| 1996-04-12 | 2,980 | 3,000 | 2,970 | 2,970 | 5,000 | 878.70 |
| 1996-04-11 | 3,000 | 3,020 | 2,980 | 2,980 | 10,000 | 881.66 |
| 1996-04-10 | 3,020 | 3,040 | 3,020 | 3,020 | 15,000 | 893.49 |
| 1996-04-09 | 2,970 | 3,110 | 2,970 | 3,100 | 50,000 | 917.16 |
| 1996-04-05 | 2,970 | 2,980 | 2,910 | 2,970 | 24,000 | 878.70 |
| 1996-04-04 | 2,920 | 2,980 | 2,870 | 2,980 | 13,000 | 881.66 |
| 1996-04-03 | 2,950 | 2,960 | 2,940 | 2,940 | 19,000 | 869.82 |
| 1996-04-02 | 2,900 | 2,990 | 2,900 | 2,990 | 46,000 | 884.62 |
| 1996-04-01 | 2,870 | 2,900 | 2,870 | 2,890 | 38,000 | 855.03 |
| 1996-03-29 | 2,800 | 2,870 | 2,800 | 2,870 | 14,000 | 849.11 |
| 1996-03-28 | 2,810 | 2,830 | 2,800 | 2,800 | 33,000 | 828.40 |
| 1996-03-26 | 2,720 | 2,930 | 2,720 | 2,820 | 30,000 | 834.32 |
| 1996-03-25 | 3,460 | 3,500 | 3,450 | 3,500 | 29,000 | 796.54 |
| 1996-03-22 | 3,310 | 3,400 | 3,300 | 3,400 | 14,000 | 773.78 |
| 1996-03-21 | 3,250 | 3,300 | 3,250 | 3,300 | 28,000 | 751.02 |
| 1996-03-19 | 3,220 | 3,250 | 3,200 | 3,250 | 17,000 | 739.65 |
| 1996-03-18 | 3,200 | 3,230 | 3,150 | 3,170 | 22,000 | 721.44 |
| 1996-03-15 | 3,130 | 3,130 | 3,130 | 3,130 | 1,000 | 712.34 |
| 1996-03-14 | 3,110 | 3,130 | 3,110 | 3,130 | 3,000 | 712.34 |
| 1996-03-13 | 3,100 | 3,150 | 3,100 | 3,150 | 4,000 | 716.89 |
| 1996-03-12 | 3,250 | 3,250 | 3,150 | 3,200 | 12,000 | 728.27 |
| 1996-03-11 | 3,280 | 3,280 | 3,280 | 3,280 | 2,000 | 746.47 |
| 1996-03-08 | 3,150 | 3,300 | 3,150 | 3,300 | 7,000 | 751.02 |
| 1996-03-06 | 3,090 | 3,100 | 3,050 | 3,050 | 9,000 | 694.13 |
| 1996-03-05 | 3,200 | 3,200 | 3,150 | 3,150 | 12,000 | 716.89 |
| 1996-03-04 | 3,230 | 3,260 | 3,100 | 3,150 | 35,000 | 716.89 |
| 1996-03-01 | 3,030 | 3,150 | 3,000 | 3,130 | 33,000 | 712.34 |
| 1996-02-29 | 2,940 | 2,970 | 2,940 | 2,970 | 2,000 | 675.92 |
| 1996-02-28 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 678.20 |
| 1996-02-27 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 680.47 |
| 1996-02-23 | 2,980 | 2,990 | 2,980 | 2,980 | 6,000 | 678.20 |
| 1996-02-22 | 2,970 | 2,990 | 2,970 | 2,990 | 4,000 | 680.47 |
| 1996-02-21 | 2,980 | 2,980 | 2,970 | 2,980 | 4,000 | 678.20 |
| 1996-02-20 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 680.47 |
| 1996-02-16 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 | 678.20 |
| 1996-02-15 | 2,990 | 2,990 | 2,980 | 2,980 | 3,000 | 678.20 |
| 1996-02-14 | 2,980 | 2,980 | 2,970 | 2,970 | 5,000 | 675.92 |
| 1996-02-13 | 3,030 | 3,030 | 2,950 | 2,950 | 10,000 | 671.37 |
| 1996-02-09 | 2,960 | 2,960 | 2,960 | 2,960 | 2,000 | 673.65 |
| 1996-02-08 | 3,100 | 3,100 | 2,960 | 2,960 | 12,000 | 673.65 |
| 1996-02-07 | 3,100 | 3,100 | 2,950 | 3,100 | 35,000 | 705.51 |
| 1996-02-06 | 3,180 | 3,200 | 3,100 | 3,200 | 23,000 | 728.27 |
| 1996-02-05 | 3,230 | 3,230 | 3,230 | 3,230 | 3,000 | 735.09 |
| 1996-02-02 | 3,280 | 3,280 | 3,240 | 3,280 | 27,000 | 746.47 |
| 1996-02-01 | 3,310 | 3,310 | 3,260 | 3,260 | 7,000 | 741.92 |
| 1996-01-31 | 3,250 | 3,290 | 3,240 | 3,260 | 11,000 | 741.92 |
| 1996-01-30 | 3,200 | 3,210 | 3,190 | 3,210 | 21,000 | 730.54 |
| 1996-01-29 | 3,230 | 3,230 | 3,200 | 3,200 | 21,000 | 728.27 |
| 1996-01-26 | 3,190 | 3,200 | 3,170 | 3,200 | 12,000 | 728.27 |
| 1996-01-25 | 3,230 | 3,230 | 3,230 | 3,230 | 4,000 | 735.09 |
| 1996-01-24 | 3,230 | 3,230 | 3,200 | 3,230 | 9,000 | 735.09 |
| 1996-01-23 | 3,200 | 3,250 | 3,200 | 3,250 | 7,000 | 739.65 |
| 1996-01-22 | 3,170 | 3,180 | 3,150 | 3,170 | 16,000 | 721.44 |
| 1996-01-18 | 3,130 | 3,250 | 3,130 | 3,150 | 19,000 | 716.89 |
| 1996-01-17 | 3,210 | 3,250 | 3,140 | 3,150 | 53,000 | 716.89 |
| 1996-01-16 | 3,170 | 3,170 | 3,170 | 3,170 | 4,000 | 721.44 |
| 1996-01-12 | 3,260 | 3,300 | 3,210 | 3,220 | 13,000 | 732.82 |
| 1996-01-11 | 3,350 | 3,350 | 3,300 | 3,300 | 8,000 | 751.02 |
| 1996-01-10 | 3,350 | 3,370 | 3,350 | 3,350 | 19,000 | 762.40 |
| 1996-01-09 | 3,420 | 3,420 | 3,410 | 3,410 | 4,000 | 776.06 |
| 1996-01-08 | 3,520 | 3,530 | 3,470 | 3,470 | 23,000 | 789.71 |
| 1996-01-05 | 3,500 | 3,550 | 3,500 | 3,520 | 26,000 | 801.09 |
| 1996-01-04 | 3,520 | 3,520 | 3,470 | 3,470 | 7,000 | 789.71 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株