9755 応用地質(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 | 5,050 | 5,050 | 5,020 | 5,030 | 12,600 | 5,030 |
| 1996-12-27 | 5,050 | 5,050 | 5,020 | 5,030 | 5,600 | 5,030 |
| 1996-12-26 | 5,150 | 5,150 | 5,020 | 5,100 | 16,300 | 5,100 |
| 1996-12-25 | 5,050 | 5,150 | 5,050 | 5,150 | 10,600 | 5,150 |
| 1996-12-24 | 5,680 | 5,680 | 5,500 | 5,550 | 17,400 | 5,045.45 |
| 1996-12-20 | 5,450 | 5,550 | 5,440 | 5,480 | 36,400 | 4,981.82 |
| 1996-12-19 | 5,500 | 5,520 | 5,450 | 5,450 | 28,200 | 4,954.55 |
| 1996-12-18 | 5,560 | 5,560 | 5,500 | 5,530 | 40,400 | 5,027.27 |
| 1996-12-17 | 5,600 | 5,650 | 5,560 | 5,600 | 28,700 | 5,090.91 |
| 1996-12-16 | 5,650 | 5,650 | 5,560 | 5,640 | 8,600 | 5,127.27 |
| 1996-12-13 | 5,640 | 5,650 | 5,540 | 5,650 | 35,800 | 5,136.36 |
| 1996-12-12 | 5,550 | 5,580 | 5,500 | 5,540 | 15,600 | 5,036.36 |
| 1996-12-11 | 5,590 | 5,600 | 5,550 | 5,550 | 22,600 | 5,045.45 |
| 1996-12-10 | 5,650 | 5,650 | 5,580 | 5,590 | 9,100 | 5,081.82 |
| 1996-12-09 | 5,550 | 5,600 | 5,550 | 5,560 | 10,400 | 5,054.55 |
| 1996-12-06 | 5,590 | 5,600 | 5,550 | 5,550 | 20,300 | 5,045.45 |
| 1996-12-05 | 5,550 | 5,600 | 5,510 | 5,590 | 19,000 | 5,081.82 |
| 1996-12-04 | 5,550 | 5,600 | 5,520 | 5,560 | 11,400 | 5,054.55 |
| 1996-12-03 | 5,550 | 5,560 | 5,500 | 5,560 | 9,600 | 5,054.55 |
| 1996-12-02 | 5,550 | 5,600 | 5,510 | 5,510 | 35,800 | 5,009.09 |
| 1996-11-29 | 5,650 | 5,660 | 5,550 | 5,550 | 11,900 | 5,045.45 |
| 1996-11-28 | 5,670 | 5,670 | 5,650 | 5,670 | 12,100 | 5,154.55 |
| 1996-11-27 | 5,690 | 5,690 | 5,670 | 5,670 | 18,000 | 5,154.55 |
| 1996-11-26 | 5,600 | 5,800 | 5,600 | 5,690 | 14,000 | 5,172.73 |
| 1996-11-25 | 5,600 | 5,600 | 5,550 | 5,580 | 10,900 | 5,072.73 |
| 1996-11-22 | 5,600 | 5,600 | 5,500 | 5,500 | 10,000 | 5,000 |
| 1996-11-21 | 5,560 | 5,660 | 5,500 | 5,500 | 5,300 | 5,000 |
| 1996-11-20 | 5,510 | 5,600 | 5,500 | 5,560 | 15,000 | 5,054.55 |
| 1996-11-19 | 5,500 | 5,500 | 5,450 | 5,450 | 12,300 | 4,954.55 |
| 1996-11-18 | 5,600 | 5,620 | 5,560 | 5,560 | 7,400 | 5,054.55 |
| 1996-11-15 | 5,620 | 5,640 | 5,560 | 5,600 | 16,100 | 5,090.91 |
| 1996-11-14 | 5,700 | 5,700 | 5,630 | 5,630 | 21,200 | 5,118.18 |
| 1996-11-13 | 5,710 | 5,750 | 5,700 | 5,700 | 19,800 | 5,181.82 |
| 1996-11-12 | 5,750 | 5,790 | 5,740 | 5,750 | 7,800 | 5,227.27 |
| 1996-11-11 | 5,780 | 5,800 | 5,750 | 5,750 | 7,100 | 5,227.27 |
| 1996-11-08 | 5,800 | 5,840 | 5,770 | 5,790 | 8,700 | 5,263.64 |
| 1996-11-07 | 5,900 | 5,900 | 5,800 | 5,800 | 5,500 | 5,272.73 |
| 1996-11-06 | 5,760 | 5,900 | 5,760 | 5,900 | 7,100 | 5,363.64 |
| 1996-11-05 | 5,860 | 5,860 | 5,760 | 5,770 | 5,600 | 5,245.45 |
| 1996-11-01 | 5,800 | 5,800 | 5,750 | 5,760 | 7,000 | 5,236.36 |
| 1996-10-31 | 5,720 | 5,790 | 5,700 | 5,790 | 10,800 | 5,263.64 |
| 1996-10-30 | 5,790 | 5,790 | 5,710 | 5,720 | 2,600 | 5,200 |
| 1996-10-29 | 5,820 | 5,820 | 5,740 | 5,750 | 6,800 | 5,227.27 |
| 1996-10-28 | 5,670 | 5,800 | 5,670 | 5,750 | 5,400 | 5,227.27 |
| 1996-10-25 | 5,870 | 5,870 | 5,700 | 5,770 | 11,900 | 5,245.45 |
| 1996-10-24 | 5,770 | 5,780 | 5,750 | 5,770 | 14,400 | 5,245.45 |
| 1996-10-23 | 5,760 | 5,760 | 5,710 | 5,760 | 17,200 | 5,236.36 |
| 1996-10-22 | 5,800 | 5,810 | 5,770 | 5,770 | 38,700 | 5,245.45 |
| 1996-10-21 | 5,850 | 5,900 | 5,800 | 5,810 | 13,100 | 5,281.82 |
| 1996-10-18 | 5,890 | 5,910 | 5,820 | 5,850 | 13,300 | 5,318.18 |
| 1996-10-17 | 5,800 | 5,850 | 5,800 | 5,850 | 35,700 | 5,318.18 |
| 1996-10-16 | 5,900 | 5,900 | 5,800 | 5,800 | 13,300 | 5,272.73 |
| 1996-10-15 | 5,830 | 5,930 | 5,760 | 5,930 | 8,500 | 5,390.91 |
| 1996-10-14 | 5,810 | 5,830 | 5,760 | 5,830 | 5,000 | 5,300 |
| 1996-10-11 | 5,800 | 5,810 | 5,800 | 5,810 | 7,000 | 5,281.82 |
| 1996-10-09 | 5,800 | 5,810 | 5,800 | 5,800 | 8,200 | 5,272.73 |
| 1996-10-08 | 5,830 | 5,830 | 5,750 | 5,800 | 29,100 | 5,272.73 |
| 1996-10-07 | 5,830 | 5,830 | 5,770 | 5,830 | 4,100 | 5,300 |
| 1996-10-04 | 5,800 | 5,830 | 5,710 | 5,830 | 19,500 | 5,300 |
| 1996-10-03 | 5,790 | 5,830 | 5,710 | 5,830 | 15,100 | 5,300 |
| 1996-10-02 | 5,890 | 5,890 | 5,700 | 5,800 | 16,200 | 5,272.73 |
| 1996-10-01 | 5,780 | 5,910 | 5,760 | 5,890 | 23,200 | 5,354.55 |
| 1996-09-30 | 5,700 | 5,750 | 5,700 | 5,750 | 7,700 | 5,227.27 |
| 1996-09-27 | 5,610 | 5,670 | 5,610 | 5,650 | 18,000 | 5,136.36 |
| 1996-09-26 | 5,650 | 5,680 | 5,610 | 5,610 | 15,600 | 5,100 |
| 1996-09-25 | 5,630 | 5,640 | 5,610 | 5,610 | 15,300 | 5,100 |
| 1996-09-24 | 5,640 | 5,640 | 5,600 | 5,630 | 5,500 | 5,118.18 |
| 1996-09-20 | 5,740 | 5,740 | 5,610 | 5,610 | 10,000 | 5,100 |
| 1996-09-19 | 5,650 | 5,650 | 5,610 | 5,640 | 19,000 | 5,127.27 |
| 1996-09-18 | 5,680 | 5,730 | 5,650 | 5,650 | 27,900 | 5,136.36 |
| 1996-09-17 | 5,700 | 5,740 | 5,670 | 5,740 | 9,700 | 5,218.18 |
| 1996-09-13 | 5,650 | 5,650 | 5,580 | 5,600 | 16,300 | 5,090.91 |
| 1996-09-12 | 5,640 | 5,640 | 5,580 | 5,600 | 11,000 | 5,090.91 |
| 1996-09-11 | 5,600 | 5,610 | 5,580 | 5,600 | 3,900 | 5,090.91 |
| 1996-09-10 | 5,600 | 5,600 | 5,580 | 5,600 | 7,100 | 5,090.91 |
| 1996-09-09 | 5,600 | 5,600 | 5,580 | 5,580 | 6,600 | 5,072.73 |
| 1996-09-06 | 5,610 | 5,620 | 5,590 | 5,590 | 17,200 | 5,081.82 |
| 1996-09-05 | 5,630 | 5,670 | 5,610 | 5,610 | 17,900 | 5,100 |
| 1996-09-04 | 5,740 | 5,800 | 5,580 | 5,580 | 24,400 | 5,072.73 |
| 1996-09-03 | 5,820 | 5,820 | 5,660 | 5,800 | 5,800 | 5,272.73 |
| 1996-09-02 | 5,780 | 5,850 | 5,740 | 5,770 | 6,900 | 5,245.45 |
| 1996-08-30 | 5,700 | 5,800 | 5,650 | 5,800 | 38,800 | 5,272.73 |
| 1996-08-29 | 5,700 | 5,750 | 5,700 | 5,700 | 7,500 | 5,181.82 |
| 1996-08-28 | 5,800 | 5,800 | 5,690 | 5,700 | 9,600 | 5,181.82 |
| 1996-08-27 | 5,800 | 5,810 | 5,750 | 5,750 | 8,100 | 5,227.27 |
| 1996-08-26 | 5,800 | 5,810 | 5,760 | 5,760 | 6,000 | 5,236.36 |
| 1996-08-23 | 5,800 | 5,930 | 5,800 | 5,800 | 6,600 | 5,272.73 |
| 1996-08-22 | 5,900 | 5,900 | 5,850 | 5,900 | 9,900 | 5,363.64 |
| 1996-08-21 | 5,880 | 5,930 | 5,850 | 5,930 | 11,300 | 5,390.91 |
| 1996-08-20 | 5,930 | 5,930 | 5,880 | 5,890 | 10,600 | 5,354.55 |
| 1996-08-19 | 5,740 | 5,880 | 5,740 | 5,880 | 14,600 | 5,345.45 |
| 1996-08-16 | 5,740 | 5,800 | 5,740 | 5,760 | 10,800 | 5,236.36 |
| 1996-08-15 | 5,800 | 5,800 | 5,730 | 5,750 | 3,300 | 5,227.27 |
| 1996-08-14 | 5,590 | 5,700 | 5,590 | 5,700 | 12,200 | 5,181.82 |
| 1996-08-13 | 5,540 | 5,620 | 5,540 | 5,590 | 24,800 | 5,081.82 |
| 1996-08-12 | 5,720 | 5,730 | 5,540 | 5,540 | 18,100 | 5,036.36 |
| 1996-08-09 | 5,810 | 5,810 | 5,710 | 5,710 | 10,800 | 5,190.91 |
| 1996-08-08 | 5,900 | 5,920 | 5,830 | 5,830 | 8,000 | 5,300 |
| 1996-08-07 | 5,850 | 5,900 | 5,810 | 5,820 | 4,100 | 5,290.91 |
| 1996-08-06 | 5,890 | 5,900 | 5,870 | 5,900 | 14,100 | 5,363.64 |
| 1996-08-05 | 5,970 | 5,970 | 5,920 | 5,920 | 5,400 | 5,381.82 |
| 1996-08-02 | 5,950 | 6,000 | 5,920 | 6,000 | 26,100 | 5,454.55 |
| 1996-08-01 | 5,950 | 5,980 | 5,900 | 5,950 | 10,800 | 5,409.09 |
| 1996-07-31 | 5,930 | 5,950 | 5,930 | 5,950 | 8,500 | 5,409.09 |
| 1996-07-30 | 5,910 | 6,000 | 5,910 | 5,930 | 11,800 | 5,390.91 |
| 1996-07-29 | 6,010 | 6,100 | 6,000 | 6,000 | 11,400 | 5,454.55 |
| 1996-07-26 | 6,000 | 6,000 | 5,980 | 6,000 | 25,200 | 5,454.55 |
| 1996-07-25 | 5,970 | 6,040 | 5,960 | 5,960 | 15,200 | 5,418.18 |
| 1996-07-24 | 6,100 | 6,100 | 5,970 | 5,970 | 19,600 | 5,427.27 |
| 1996-07-23 | 6,100 | 6,100 | 5,950 | 6,050 | 21,900 | 5,500 |
| 1996-07-22 | 6,210 | 6,210 | 6,100 | 6,160 | 4,900 | 5,600 |
| 1996-07-19 | 6,300 | 6,300 | 6,190 | 6,190 | 23,800 | 5,627.27 |
| 1996-07-18 | 6,200 | 6,210 | 6,190 | 6,200 | 14,800 | 5,636.36 |
| 1996-07-17 | 6,200 | 6,300 | 6,190 | 6,300 | 21,200 | 5,727.27 |
| 1996-07-16 | 6,210 | 6,210 | 6,120 | 6,190 | 18,200 | 5,627.27 |
| 1996-07-15 | 6,210 | 6,230 | 6,200 | 6,210 | 19,700 | 5,645.45 |
| 1996-07-12 | 6,200 | 6,340 | 6,200 | 6,300 | 12,400 | 5,727.27 |
| 1996-07-11 | 6,190 | 6,390 | 6,190 | 6,390 | 34,500 | 5,809.09 |
| 1996-07-10 | 6,240 | 6,250 | 6,180 | 6,180 | 32,900 | 5,618.18 |
| 1996-07-09 | 6,210 | 6,300 | 6,200 | 6,300 | 32,300 | 5,727.27 |
| 1996-07-08 | 6,350 | 6,350 | 6,200 | 6,200 | 19,400 | 5,636.36 |
| 1996-07-05 | 6,300 | 6,350 | 6,260 | 6,340 | 37,000 | 5,763.64 |
| 1996-07-04 | 6,290 | 6,330 | 6,250 | 6,300 | 20,200 | 5,727.27 |
| 1996-07-03 | 6,310 | 6,330 | 6,270 | 6,290 | 17,700 | 5,718.18 |
| 1996-07-02 | 6,280 | 6,310 | 6,280 | 6,310 | 13,600 | 5,736.36 |
| 1996-07-01 | 6,320 | 6,350 | 6,280 | 6,280 | 18,100 | 5,709.09 |
| 1996-06-28 | 6,350 | 6,350 | 6,260 | 6,310 | 37,500 | 5,736.36 |
| 1996-06-27 | 6,300 | 6,300 | 6,250 | 6,250 | 30,400 | 5,681.82 |
| 1996-06-26 | 6,310 | 6,350 | 6,260 | 6,280 | 35,500 | 5,709.09 |
| 1996-06-25 | 6,370 | 6,370 | 6,260 | 6,290 | 44,600 | 5,718.18 |
| 1996-06-24 | 6,400 | 6,400 | 6,260 | 6,300 | 39,800 | 5,727.27 |
| 1996-06-21 | 6,450 | 6,450 | 6,400 | 6,410 | 14,900 | 5,827.27 |
| 1996-06-20 | 6,550 | 6,550 | 6,420 | 6,500 | 16,500 | 5,909.09 |
| 1996-06-19 | 6,390 | 6,600 | 6,390 | 6,600 | 20,300 | 6,000 |
| 1996-06-18 | 6,360 | 6,460 | 6,360 | 6,400 | 8,500 | 5,818.18 |
| 1996-06-17 | 6,470 | 6,470 | 6,400 | 6,400 | 10,300 | 5,818.18 |
| 1996-06-14 | 6,400 | 6,450 | 6,370 | 6,450 | 22,700 | 5,863.64 |
| 1996-06-13 | 6,360 | 6,430 | 6,360 | 6,360 | 16,100 | 5,781.82 |
| 1996-06-12 | 6,380 | 6,450 | 6,360 | 6,400 | 14,300 | 5,818.18 |
| 1996-06-11 | 6,400 | 6,400 | 6,350 | 6,380 | 6,300 | 5,800 |
| 1996-06-10 | 6,490 | 6,490 | 6,400 | 6,400 | 13,000 | 5,818.18 |
| 1996-06-07 | 6,550 | 6,550 | 6,480 | 6,500 | 29,600 | 5,909.09 |
| 1996-06-06 | 6,490 | 6,590 | 6,460 | 6,590 | 26,200 | 5,990.91 |
| 1996-06-05 | 6,490 | 6,530 | 6,400 | 6,530 | 70,600 | 5,936.36 |
| 1996-06-04 | 6,600 | 6,600 | 6,460 | 6,530 | 53,100 | 5,936.36 |
| 1996-06-03 | 7,000 | 7,010 | 6,730 | 6,730 | 104,500 | 6,118.18 |
| 1996-05-31 | 6,640 | 6,800 | 6,600 | 6,800 | 108,200 | 6,181.82 |
| 1996-05-30 | 6,520 | 6,690 | 6,520 | 6,650 | 47,100 | 6,045.45 |
| 1996-05-29 | 6,500 | 6,500 | 6,400 | 6,420 | 10,500 | 5,836.36 |
| 1996-05-28 | 6,550 | 6,570 | 6,300 | 6,300 | 28,300 | 5,727.27 |
| 1996-05-27 | 6,600 | 6,600 | 6,540 | 6,550 | 28,400 | 5,954.55 |
| 1996-05-24 | 6,490 | 6,590 | 6,460 | 6,590 | 83,900 | 5,990.91 |
| 1996-05-23 | 6,550 | 6,550 | 6,480 | 6,540 | 71,200 | 5,945.45 |
| 1996-05-22 | 6,550 | 6,590 | 6,490 | 6,550 | 25,600 | 5,954.55 |
| 1996-05-21 | 6,500 | 6,550 | 6,480 | 6,550 | 28,000 | 5,954.55 |
| 1996-05-20 | 6,500 | 6,500 | 6,450 | 6,480 | 22,600 | 5,890.91 |
| 1996-05-17 | 6,490 | 6,490 | 6,350 | 6,400 | 31,100 | 5,818.18 |
| 1996-05-16 | 6,660 | 6,660 | 6,480 | 6,500 | 45,600 | 5,909.09 |
| 1996-05-15 | 6,220 | 6,750 | 6,130 | 6,660 | 87,700 | 6,054.55 |
| 1996-05-14 | 6,160 | 6,160 | 6,100 | 6,120 | 17,600 | 5,563.64 |
| 1996-05-13 | 6,180 | 6,180 | 6,050 | 6,060 | 13,400 | 5,509.09 |
| 1996-05-10 | 6,120 | 6,190 | 6,080 | 6,080 | 43,300 | 5,527.27 |
| 1996-05-09 | 6,080 | 6,080 | 6,050 | 6,080 | 13,100 | 5,527.27 |
| 1996-05-08 | 6,050 | 6,120 | 6,000 | 6,050 | 13,900 | 5,500 |
| 1996-05-07 | 6,090 | 6,090 | 5,950 | 5,950 | 5,900 | 5,409.09 |
| 1996-05-02 | 6,100 | 6,100 | 6,030 | 6,050 | 23,700 | 5,500 |
| 1996-05-01 | 6,160 | 6,160 | 6,090 | 6,100 | 17,400 | 5,545.45 |
| 1996-04-30 | 6,090 | 6,170 | 6,090 | 6,160 | 37,600 | 5,600 |
| 1996-04-26 | 5,920 | 6,250 | 5,920 | 6,200 | 70,600 | 5,636.36 |
| 1996-04-25 | 5,850 | 5,930 | 5,850 | 5,920 | 65,000 | 5,381.82 |
| 1996-04-24 | 5,730 | 5,850 | 5,730 | 5,850 | 11,700 | 5,318.18 |
| 1996-04-23 | 5,760 | 5,760 | 5,700 | 5,760 | 14,300 | 5,236.36 |
| 1996-04-22 | 5,800 | 5,860 | 5,800 | 5,820 | 34,700 | 5,290.91 |
| 1996-04-19 | 5,860 | 5,860 | 5,790 | 5,800 | 13,800 | 5,272.73 |
| 1996-04-18 | 5,880 | 5,950 | 5,800 | 5,860 | 34,300 | 5,327.27 |
| 1996-04-17 | 5,890 | 5,900 | 5,880 | 5,900 | 16,800 | 5,363.64 |
| 1996-04-16 | 5,790 | 5,900 | 5,750 | 5,890 | 25,400 | 5,354.55 |
| 1996-04-15 | 5,680 | 5,800 | 5,680 | 5,800 | 17,300 | 5,272.73 |
| 1996-04-12 | 5,790 | 5,800 | 5,670 | 5,670 | 20,500 | 5,154.55 |
| 1996-04-11 | 5,690 | 5,750 | 5,660 | 5,750 | 12,200 | 5,227.27 |
| 1996-04-10 | 5,650 | 5,720 | 5,620 | 5,720 | 15,500 | 5,200 |
| 1996-04-09 | 5,630 | 5,700 | 5,630 | 5,700 | 13,000 | 5,181.82 |
| 1996-04-08 | 5,600 | 5,650 | 5,600 | 5,650 | 8,900 | 5,136.36 |
| 1996-04-05 | 5,630 | 5,630 | 5,600 | 5,630 | 7,700 | 5,118.18 |
| 1996-04-04 | 5,600 | 5,650 | 5,550 | 5,630 | 5,300 | 5,118.18 |
| 1996-04-03 | 5,660 | 5,680 | 5,640 | 5,650 | 37,200 | 5,136.36 |
| 1996-04-02 | 5,700 | 5,700 | 5,650 | 5,660 | 15,200 | 5,145.45 |
| 1996-04-01 | 5,700 | 5,700 | 5,610 | 5,650 | 6,900 | 5,136.36 |
| 1996-03-29 | 5,510 | 5,600 | 5,500 | 5,520 | 9,500 | 5,018.18 |
| 1996-03-28 | 5,600 | 5,600 | 5,500 | 5,500 | 5,200 | 5,000 |
| 1996-03-27 | 5,600 | 5,600 | 5,550 | 5,550 | 9,300 | 5,045.45 |
| 1996-03-26 | 5,600 | 5,700 | 5,550 | 5,550 | 16,800 | 5,045.45 |
| 1996-03-25 | 5,650 | 5,650 | 5,500 | 5,600 | 10,300 | 5,090.91 |
| 1996-03-22 | 5,360 | 5,400 | 5,350 | 5,400 | 12,200 | 4,909.09 |
| 1996-03-21 | 5,360 | 5,360 | 5,340 | 5,350 | 15,800 | 4,863.64 |
| 1996-03-19 | 5,350 | 5,360 | 5,330 | 5,330 | 24,400 | 4,845.45 |
| 1996-03-18 | 5,350 | 5,350 | 5,330 | 5,350 | 5,300 | 4,863.64 |
| 1996-03-15 | 5,380 | 5,380 | 5,330 | 5,350 | 15,300 | 4,863.64 |
| 1996-03-14 | 5,410 | 5,420 | 5,360 | 5,380 | 31,500 | 4,890.91 |
| 1996-03-13 | 5,410 | 5,520 | 5,410 | 5,520 | 18,900 | 5,018.18 |
| 1996-03-12 | 5,500 | 5,650 | 5,450 | 5,450 | 7,100 | 4,954.55 |
| 1996-03-11 | 5,450 | 5,700 | 5,400 | 5,700 | 5,200 | 5,181.82 |
| 1996-03-08 | 5,400 | 5,550 | 5,400 | 5,550 | 31,300 | 5,045.45 |
| 1996-03-07 | 5,530 | 5,600 | 5,510 | 5,550 | 14,100 | 5,045.45 |
| 1996-03-06 | 5,570 | 5,580 | 5,520 | 5,550 | 4,800 | 5,045.45 |
| 1996-03-05 | 5,590 | 5,690 | 5,570 | 5,570 | 11,100 | 5,063.64 |
| 1996-03-04 | 5,720 | 5,720 | 5,560 | 5,690 | 4,100 | 5,172.73 |
| 1996-03-01 | 5,650 | 5,690 | 5,620 | 5,690 | 5,600 | 5,172.73 |
| 1996-02-29 | 5,580 | 5,700 | 5,570 | 5,690 | 11,200 | 5,172.73 |
| 1996-02-28 | 5,550 | 5,600 | 5,510 | 5,600 | 2,800 | 5,090.91 |
| 1996-02-27 | 5,510 | 5,570 | 5,510 | 5,550 | 5,600 | 5,045.45 |
| 1996-02-26 | 5,500 | 5,600 | 5,500 | 5,600 | 7,900 | 5,090.91 |
| 1996-02-23 | 5,500 | 5,560 | 5,500 | 5,550 | 28,400 | 5,045.45 |
| 1996-02-22 | 5,580 | 5,590 | 5,520 | 5,520 | 23,500 | 5,018.18 |
| 1996-02-21 | 5,600 | 5,600 | 5,570 | 5,580 | 10,900 | 5,072.73 |
| 1996-02-20 | 5,610 | 5,620 | 5,550 | 5,600 | 13,700 | 5,090.91 |
| 1996-02-19 | 5,650 | 5,650 | 5,610 | 5,620 | 15,900 | 5,109.09 |
| 1996-02-16 | 5,600 | 5,640 | 5,600 | 5,630 | 10,000 | 5,118.18 |
| 1996-02-15 | 5,630 | 5,660 | 5,600 | 5,600 | 24,700 | 5,090.91 |
| 1996-02-14 | 5,680 | 5,680 | 5,640 | 5,650 | 35,800 | 5,136.36 |
| 1996-02-13 | 5,760 | 5,800 | 5,650 | 5,650 | 18,800 | 5,136.36 |
| 1996-02-09 | 5,750 | 5,750 | 5,700 | 5,750 | 12,200 | 5,227.27 |
| 1996-02-08 | 5,760 | 5,800 | 5,750 | 5,750 | 20,400 | 5,227.27 |
| 1996-02-07 | 5,770 | 5,800 | 5,720 | 5,800 | 14,400 | 5,272.73 |
| 1996-02-06 | 5,780 | 5,780 | 5,600 | 5,750 | 19,800 | 5,227.27 |
| 1996-02-05 | 5,760 | 5,780 | 5,760 | 5,770 | 8,600 | 5,245.45 |
| 1996-02-02 | 5,700 | 5,770 | 5,700 | 5,760 | 23,500 | 5,236.36 |
| 1996-02-01 | 5,520 | 5,700 | 5,520 | 5,650 | 10,400 | 5,136.36 |
| 1996-01-31 | 5,700 | 5,700 | 5,570 | 5,600 | 26,700 | 5,090.91 |
| 1996-01-30 | 5,700 | 5,700 | 5,650 | 5,690 | 3,000 | 5,172.73 |
| 1996-01-29 | 5,700 | 5,720 | 5,650 | 5,650 | 23,900 | 5,136.36 |
| 1996-01-26 | 5,700 | 5,700 | 5,650 | 5,700 | 20,600 | 5,181.82 |
| 1996-01-25 | 5,730 | 5,740 | 5,660 | 5,700 | 15,400 | 5,181.82 |
| 1996-01-24 | 5,750 | 5,750 | 5,660 | 5,660 | 15,400 | 5,145.45 |
| 1996-01-23 | 5,780 | 5,780 | 5,650 | 5,650 | 10,900 | 5,136.36 |
| 1996-01-22 | 5,700 | 5,700 | 5,570 | 5,680 | 6,100 | 5,163.64 |
| 1996-01-19 | 5,700 | 5,700 | 5,600 | 5,600 | 2,400 | 5,090.91 |
| 1996-01-18 | 5,600 | 5,700 | 5,590 | 5,700 | 13,800 | 5,181.82 |
| 1996-01-17 | 5,800 | 5,800 | 5,700 | 5,750 | 12,500 | 5,227.27 |
| 1996-01-16 | 5,650 | 5,700 | 5,570 | 5,630 | 8,500 | 5,118.18 |
| 1996-01-12 | 5,750 | 5,750 | 5,550 | 5,550 | 7,800 | 5,045.45 |
| 1996-01-11 | 5,700 | 5,720 | 5,670 | 5,720 | 18,200 | 5,200 |
| 1996-01-10 | 5,600 | 5,660 | 5,590 | 5,660 | 13,600 | 5,145.45 |
| 1996-01-09 | 5,560 | 5,600 | 5,500 | 5,580 | 18,300 | 5,072.73 |
| 1996-01-08 | 5,560 | 5,590 | 5,500 | 5,560 | 18,400 | 5,054.55 |
| 1996-01-05 | 5,500 | 5,590 | 5,500 | 5,560 | 13,100 | 5,054.55 |
| 1996-01-04 | 5,590 | 5,700 | 5,560 | 5,610 | 5,400 | 5,100 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株