9766 コナミグループ(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 | 3,950 | 3,850 | 3,950 | 35,000 | 1,316.67 |
| 1996-12-27 | 3,830 | 3,890 | 3,800 | 3,840 | 53,000 | 1,280 |
| 1996-12-26 | 3,930 | 3,950 | 3,850 | 3,880 | 63,000 | 1,293.33 |
| 1996-12-25 | 3,820 | 3,930 | 3,800 | 3,930 | 138,400 | 1,310 |
| 1996-12-24 | 3,790 | 3,820 | 3,770 | 3,770 | 59,900 | 1,256.67 |
| 1996-12-20 | 3,760 | 3,790 | 3,710 | 3,790 | 93,500 | 1,263.33 |
| 1996-12-19 | 3,730 | 3,750 | 3,660 | 3,700 | 52,100 | 1,233.33 |
| 1996-12-18 | 3,850 | 3,870 | 3,780 | 3,780 | 42,300 | 1,260 |
| 1996-12-17 | 3,890 | 3,890 | 3,810 | 3,870 | 24,200 | 1,290 |
| 1996-12-16 | 3,950 | 3,950 | 3,900 | 3,920 | 20,500 | 1,306.67 |
| 1996-12-13 | 3,930 | 3,950 | 3,860 | 3,950 | 176,500 | 1,316.67 |
| 1996-12-12 | 3,960 | 3,970 | 3,910 | 3,930 | 186,700 | 1,310 |
| 1996-12-11 | 3,980 | 4,010 | 3,950 | 3,990 | 107,200 | 1,330 |
| 1996-12-10 | 4,040 | 4,080 | 3,970 | 3,980 | 361,100 | 1,326.67 |
| 1996-12-09 | 3,910 | 4,010 | 3,900 | 4,000 | 264,900 | 1,333.33 |
| 1996-12-06 | 3,930 | 4,000 | 3,810 | 3,840 | 334,100 | 1,280 |
| 1996-12-05 | 3,810 | 3,920 | 3,800 | 3,880 | 207,100 | 1,293.33 |
| 1996-12-04 | 3,700 | 3,830 | 3,700 | 3,830 | 111,300 | 1,276.67 |
| 1996-12-03 | 3,810 | 3,820 | 3,760 | 3,800 | 58,100 | 1,266.67 |
| 1996-12-02 | 3,900 | 3,900 | 3,800 | 3,860 | 93,300 | 1,286.67 |
| 1996-11-29 | 3,810 | 3,900 | 3,810 | 3,890 | 262,900 | 1,296.67 |
| 1996-11-28 | 3,800 | 3,820 | 3,770 | 3,820 | 201,100 | 1,273.33 |
| 1996-11-27 | 3,850 | 3,870 | 3,780 | 3,830 | 168,700 | 1,276.67 |
| 1996-11-26 | 3,640 | 3,750 | 3,630 | 3,700 | 200,600 | 1,233.33 |
| 1996-11-25 | 3,660 | 3,670 | 3,650 | 3,660 | 42,500 | 1,220 |
| 1996-11-22 | 3,620 | 3,660 | 3,620 | 3,660 | 23,600 | 1,220 |
| 1996-11-21 | 3,640 | 3,650 | 3,620 | 3,650 | 26,300 | 1,216.67 |
| 1996-11-20 | 3,650 | 3,660 | 3,620 | 3,620 | 36,700 | 1,206.67 |
| 1996-11-19 | 3,650 | 3,680 | 3,640 | 3,650 | 27,300 | 1,216.67 |
| 1996-11-18 | 3,660 | 3,680 | 3,650 | 3,650 | 32,600 | 1,216.67 |
| 1996-11-15 | 3,680 | 3,680 | 3,630 | 3,640 | 104,200 | 1,213.33 |
| 1996-11-14 | 3,670 | 3,670 | 3,560 | 3,580 | 31,900 | 1,193.33 |
| 1996-11-13 | 3,680 | 3,700 | 3,660 | 3,670 | 20,100 | 1,223.33 |
| 1996-11-12 | 3,660 | 3,700 | 3,650 | 3,700 | 51,600 | 1,233.33 |
| 1996-11-11 | 3,690 | 3,700 | 3,660 | 3,690 | 23,800 | 1,230 |
| 1996-11-08 | 3,680 | 3,730 | 3,660 | 3,730 | 57,300 | 1,243.33 |
| 1996-11-07 | 3,690 | 3,690 | 3,650 | 3,680 | 32,800 | 1,226.67 |
| 1996-11-06 | 3,670 | 3,700 | 3,670 | 3,680 | 18,200 | 1,226.67 |
| 1996-11-05 | 3,680 | 3,700 | 3,670 | 3,690 | 19,900 | 1,230 |
| 1996-11-01 | 3,700 | 3,720 | 3,690 | 3,700 | 36,600 | 1,233.33 |
| 1996-10-31 | 3,720 | 3,720 | 3,700 | 3,720 | 81,400 | 1,240 |
| 1996-10-30 | 3,710 | 3,730 | 3,700 | 3,730 | 33,700 | 1,243.33 |
| 1996-10-29 | 3,680 | 3,730 | 3,670 | 3,700 | 104,600 | 1,233.33 |
| 1996-10-28 | 3,680 | 3,710 | 3,670 | 3,680 | 135,600 | 1,226.67 |
| 1996-10-25 | 3,730 | 3,730 | 3,680 | 3,700 | 53,500 | 1,233.33 |
| 1996-10-24 | 3,700 | 3,730 | 3,680 | 3,730 | 37,200 | 1,243.33 |
| 1996-10-23 | 3,700 | 3,740 | 3,700 | 3,720 | 37,900 | 1,240 |
| 1996-10-22 | 3,700 | 3,760 | 3,700 | 3,740 | 55,700 | 1,246.67 |
| 1996-10-21 | 3,760 | 3,760 | 3,700 | 3,740 | 76,900 | 1,246.67 |
| 1996-10-18 | 3,740 | 3,810 | 3,740 | 3,760 | 152,600 | 1,253.33 |
| 1996-10-17 | 3,740 | 3,750 | 3,720 | 3,720 | 48,500 | 1,240 |
| 1996-10-16 | 3,720 | 3,750 | 3,680 | 3,730 | 58,600 | 1,243.33 |
| 1996-10-15 | 3,680 | 3,720 | 3,660 | 3,670 | 30,000 | 1,223.33 |
| 1996-10-14 | 3,730 | 3,730 | 3,680 | 3,680 | 34,500 | 1,226.67 |
| 1996-10-11 | 3,710 | 3,720 | 3,680 | 3,720 | 51,700 | 1,240 |
| 1996-10-09 | 3,720 | 3,720 | 3,700 | 3,700 | 34,900 | 1,233.33 |
| 1996-10-08 | 3,720 | 3,750 | 3,700 | 3,720 | 39,300 | 1,240 |
| 1996-10-07 | 3,730 | 3,740 | 3,700 | 3,720 | 49,500 | 1,240 |
| 1996-10-04 | 3,740 | 3,750 | 3,720 | 3,730 | 63,900 | 1,243.33 |
| 1996-10-03 | 3,780 | 3,780 | 3,740 | 3,740 | 51,200 | 1,246.67 |
| 1996-10-02 | 3,780 | 3,780 | 3,730 | 3,780 | 46,000 | 1,260 |
| 1996-10-01 | 3,770 | 3,770 | 3,720 | 3,720 | 57,500 | 1,240 |
| 1996-09-30 | 3,760 | 3,790 | 3,740 | 3,770 | 50,200 | 1,256.67 |
| 1996-09-27 | 3,730 | 3,770 | 3,730 | 3,750 | 126,700 | 1,250 |
| 1996-09-26 | 3,730 | 3,730 | 3,620 | 3,650 | 134,800 | 1,216.67 |
| 1996-09-25 | 3,750 | 3,760 | 3,730 | 3,730 | 61,700 | 1,243.33 |
| 1996-09-24 | 3,760 | 3,790 | 3,750 | 3,760 | 75,700 | 1,253.33 |
| 1996-09-20 | 3,760 | 3,800 | 3,730 | 3,790 | 85,300 | 1,263.33 |
| 1996-09-19 | 3,730 | 3,810 | 3,730 | 3,810 | 113,100 | 1,270 |
| 1996-09-18 | 3,730 | 3,820 | 3,730 | 3,780 | 393,900 | 1,260 |
| 1996-09-17 | 3,740 | 3,750 | 3,700 | 3,730 | 204,100 | 1,243.33 |
| 1996-09-13 | 3,650 | 3,720 | 3,640 | 3,710 | 213,600 | 1,236.67 |
| 1996-09-12 | 3,670 | 3,670 | 3,600 | 3,640 | 163,200 | 1,213.33 |
| 1996-09-11 | 3,680 | 3,680 | 3,620 | 3,650 | 93,300 | 1,216.67 |
| 1996-09-10 | 3,680 | 3,690 | 3,650 | 3,680 | 138,900 | 1,226.67 |
| 1996-09-09 | 3,650 | 3,740 | 3,640 | 3,710 | 282,700 | 1,236.67 |
| 1996-09-06 | 3,650 | 3,650 | 3,580 | 3,640 | 90,800 | 1,213.33 |
| 1996-09-05 | 3,630 | 3,660 | 3,570 | 3,650 | 243,500 | 1,216.67 |
| 1996-09-04 | 3,530 | 3,660 | 3,510 | 3,630 | 1,066,499 | 1,210 |
| 1996-09-03 | 3,390 | 3,510 | 3,360 | 3,480 | 514,000 | 1,160 |
| 1996-09-02 | 3,240 | 3,450 | 3,240 | 3,380 | 251,900 | 1,126.67 |
| 1996-08-30 | 3,250 | 3,300 | 3,240 | 3,300 | 63,200 | 1,100 |
| 1996-08-29 | 3,280 | 3,340 | 3,230 | 3,240 | 28,100 | 1,080 |
| 1996-08-28 | 3,320 | 3,350 | 3,300 | 3,300 | 35,100 | 1,100 |
| 1996-08-27 | 3,360 | 3,370 | 3,350 | 3,370 | 29,300 | 1,123.33 |
| 1996-08-26 | 3,410 | 3,410 | 3,340 | 3,340 | 35,200 | 1,113.33 |
| 1996-08-23 | 3,380 | 3,400 | 3,350 | 3,400 | 19,700 | 1,133.33 |
| 1996-08-22 | 3,410 | 3,470 | 3,400 | 3,400 | 36,400 | 1,133.33 |
| 1996-08-21 | 3,380 | 3,450 | 3,370 | 3,410 | 35,900 | 1,136.67 |
| 1996-08-20 | 3,380 | 3,380 | 3,370 | 3,380 | 37,200 | 1,126.67 |
| 1996-08-19 | 3,320 | 3,380 | 3,320 | 3,370 | 28,700 | 1,123.33 |
| 1996-08-16 | 3,390 | 3,400 | 3,350 | 3,370 | 20,800 | 1,123.33 |
| 1996-08-15 | 3,430 | 3,460 | 3,430 | 3,440 | 41,800 | 1,146.67 |
| 1996-08-14 | 3,350 | 3,430 | 3,310 | 3,430 | 62,700 | 1,143.33 |
| 1996-08-13 | 3,350 | 3,360 | 3,340 | 3,360 | 26,500 | 1,120 |
| 1996-08-12 | 3,330 | 3,350 | 3,330 | 3,350 | 13,400 | 1,116.67 |
| 1996-08-09 | 3,400 | 3,400 | 3,370 | 3,370 | 46,400 | 1,123.33 |
| 1996-08-08 | 3,350 | 3,370 | 3,330 | 3,370 | 51,000 | 1,123.33 |
| 1996-08-07 | 3,380 | 3,380 | 3,350 | 3,350 | 28,100 | 1,116.67 |
| 1996-08-06 | 3,430 | 3,430 | 3,330 | 3,350 | 37,300 | 1,116.67 |
| 1996-08-05 | 3,440 | 3,460 | 3,430 | 3,440 | 84,700 | 1,146.67 |
| 1996-08-02 | 3,390 | 3,450 | 3,360 | 3,450 | 112,700 | 1,150 |
| 1996-08-01 | 3,400 | 3,400 | 3,330 | 3,360 | 44,900 | 1,120 |
| 1996-07-31 | 3,420 | 3,420 | 3,380 | 3,390 | 47,800 | 1,130 |
| 1996-07-30 | 3,420 | 3,450 | 3,370 | 3,410 | 46,900 | 1,136.67 |
| 1996-07-29 | 3,520 | 3,540 | 3,420 | 3,470 | 149,500 | 1,156.67 |
| 1996-07-26 | 3,500 | 3,520 | 3,470 | 3,470 | 113,400 | 1,156.67 |
| 1996-07-25 | 3,500 | 3,500 | 3,450 | 3,470 | 75,900 | 1,156.67 |
| 1996-07-24 | 3,500 | 3,520 | 3,490 | 3,490 | 88,200 | 1,163.33 |
| 1996-07-23 | 3,480 | 3,550 | 3,480 | 3,520 | 86,600 | 1,173.33 |
| 1996-07-22 | 3,500 | 3,590 | 3,500 | 3,530 | 282,300 | 1,176.67 |
| 1996-07-19 | 3,480 | 3,500 | 3,460 | 3,470 | 63,400 | 1,156.67 |
| 1996-07-18 | 3,500 | 3,500 | 3,450 | 3,480 | 29,000 | 1,160 |
| 1996-07-17 | 3,440 | 3,580 | 3,420 | 3,580 | 35,600 | 1,193.33 |
| 1996-07-16 | 3,440 | 3,440 | 3,400 | 3,420 | 47,500 | 1,140 |
| 1996-07-15 | 3,510 | 3,520 | 3,480 | 3,520 | 44,500 | 1,173.33 |
| 1996-07-12 | 3,500 | 3,520 | 3,480 | 3,510 | 54,000 | 1,170 |
| 1996-07-11 | 3,560 | 3,580 | 3,480 | 3,520 | 36,600 | 1,173.33 |
| 1996-07-10 | 3,650 | 3,650 | 3,560 | 3,580 | 35,700 | 1,193.33 |
| 1996-07-09 | 3,600 | 3,650 | 3,590 | 3,650 | 57,900 | 1,216.67 |
| 1996-07-08 | 3,610 | 3,650 | 3,600 | 3,600 | 96,800 | 1,200 |
| 1996-07-05 | 3,650 | 3,710 | 3,650 | 3,700 | 116,000 | 1,233.33 |
| 1996-07-04 | 3,700 | 3,730 | 3,690 | 3,700 | 179,000 | 1,233.33 |
| 1996-07-03 | 3,590 | 3,700 | 3,590 | 3,690 | 224,300 | 1,230 |
| 1996-07-02 | 3,660 | 3,690 | 3,630 | 3,660 | 200,500 | 1,220 |
| 1996-07-01 | 3,670 | 3,730 | 3,670 | 3,690 | 364,200 | 1,230 |
| 1996-06-28 | 3,600 | 3,700 | 3,590 | 3,660 | 437,900 | 1,220 |
| 1996-06-27 | 3,530 | 3,550 | 3,500 | 3,550 | 319,300 | 1,183.33 |
| 1996-06-26 | 3,410 | 3,550 | 3,400 | 3,500 | 563,500 | 1,166.67 |
| 1996-06-25 | 3,400 | 3,410 | 3,380 | 3,380 | 121,000 | 1,126.67 |
| 1996-06-24 | 3,390 | 3,410 | 3,370 | 3,410 | 119,000 | 1,136.67 |
| 1996-06-21 | 3,400 | 3,400 | 3,360 | 3,390 | 73,000 | 1,130 |
| 1996-06-20 | 3,310 | 3,400 | 3,310 | 3,400 | 31,900 | 1,133.33 |
| 1996-06-19 | 3,390 | 3,410 | 3,360 | 3,360 | 66,000 | 1,120 |
| 1996-06-18 | 3,410 | 3,420 | 3,380 | 3,400 | 109,000 | 1,133.33 |
| 1996-06-17 | 3,380 | 3,450 | 3,380 | 3,390 | 127,600 | 1,130 |
| 1996-06-14 | 3,360 | 3,400 | 3,350 | 3,360 | 164,100 | 1,120 |
| 1996-06-13 | 3,310 | 3,350 | 3,300 | 3,350 | 52,200 | 1,116.67 |
| 1996-06-12 | 3,200 | 3,330 | 3,200 | 3,270 | 108,800 | 1,090 |
| 1996-06-11 | 3,210 | 3,210 | 3,180 | 3,200 | 63,900 | 1,066.67 |
| 1996-06-10 | 3,190 | 3,250 | 3,190 | 3,210 | 43,800 | 1,070 |
| 1996-06-07 | 3,270 | 3,270 | 3,190 | 3,190 | 24,900 | 1,063.33 |
| 1996-06-06 | 3,340 | 3,350 | 3,250 | 3,320 | 33,200 | 1,106.67 |
| 1996-06-05 | 3,350 | 3,380 | 3,320 | 3,350 | 131,000 | 1,116.67 |
| 1996-06-04 | 3,260 | 3,350 | 3,260 | 3,350 | 86,300 | 1,116.67 |
| 1996-06-03 | 3,220 | 3,260 | 3,210 | 3,240 | 101,600 | 1,080 |
| 1996-05-31 | 3,200 | 3,240 | 3,200 | 3,220 | 189,200 | 1,073.33 |
| 1996-05-30 | 3,220 | 3,220 | 3,170 | 3,190 | 59,300 | 1,063.33 |
| 1996-05-29 | 3,230 | 3,240 | 3,220 | 3,230 | 65,300 | 1,076.67 |
| 1996-05-28 | 3,250 | 3,260 | 3,210 | 3,240 | 31,300 | 1,080 |
| 1996-05-27 | 3,340 | 3,340 | 3,260 | 3,290 | 50,100 | 1,096.67 |
| 1996-05-24 | 3,300 | 3,320 | 3,290 | 3,320 | 55,200 | 1,106.67 |
| 1996-05-23 | 3,360 | 3,360 | 3,310 | 3,330 | 49,700 | 1,110 |
| 1996-05-22 | 3,390 | 3,390 | 3,280 | 3,360 | 124,900 | 1,120 |
| 1996-05-21 | 3,380 | 3,430 | 3,380 | 3,400 | 202,600 | 1,133.33 |
| 1996-05-20 | 3,330 | 3,390 | 3,320 | 3,390 | 145,000 | 1,130 |
| 1996-05-17 | 3,330 | 3,350 | 3,290 | 3,330 | 129,400 | 1,110 |
| 1996-05-16 | 3,350 | 3,380 | 3,330 | 3,330 | 111,200 | 1,110 |
| 1996-05-15 | 3,300 | 3,350 | 3,290 | 3,310 | 99,700 | 1,103.33 |
| 1996-05-14 | 3,370 | 3,370 | 3,260 | 3,330 | 257,100 | 1,110 |
| 1996-05-13 | 3,480 | 3,500 | 3,380 | 3,380 | 247,100 | 1,126.67 |
| 1996-05-10 | 3,310 | 3,470 | 3,310 | 3,460 | 401,000 | 1,153.33 |
| 1996-05-09 | 3,250 | 3,320 | 3,240 | 3,320 | 184,200 | 1,106.67 |
| 1996-05-08 | 3,260 | 3,320 | 3,240 | 3,240 | 274,200 | 1,080 |
| 1996-05-07 | 3,170 | 3,250 | 3,170 | 3,250 | 213,700 | 1,083.33 |
| 1996-05-02 | 3,180 | 3,200 | 3,150 | 3,170 | 74,300 | 1,056.67 |
| 1996-05-01 | 3,170 | 3,220 | 3,150 | 3,170 | 99,500 | 1,056.67 |
| 1996-04-30 | 3,150 | 3,180 | 3,150 | 3,170 | 89,300 | 1,056.67 |
| 1996-04-26 | 3,180 | 3,200 | 3,150 | 3,190 | 240,600 | 1,063.33 |
| 1996-04-25 | 3,200 | 3,230 | 3,140 | 3,180 | 310,000 | 1,060 |
| 1996-04-24 | 3,150 | 3,280 | 3,140 | 3,230 | 466,800 | 1,076.67 |
| 1996-04-23 | 3,050 | 3,120 | 3,050 | 3,120 | 411,600 | 1,040 |
| 1996-04-22 | 3,000 | 3,050 | 2,980 | 3,040 | 200,300 | 1,013.33 |
| 1996-04-19 | 2,930 | 3,020 | 2,910 | 3,000 | 356,100 | 1,000 |
| 1996-04-18 | 2,900 | 2,920 | 2,870 | 2,910 | 107,500 | 970 |
| 1996-04-17 | 2,880 | 2,920 | 2,850 | 2,900 | 146,100 | 966.67 |
| 1996-04-16 | 2,870 | 2,890 | 2,810 | 2,810 | 39,300 | 936.67 |
| 1996-04-15 | 2,800 | 2,890 | 2,800 | 2,860 | 98,700 | 953.33 |
| 1996-04-12 | 2,740 | 2,790 | 2,740 | 2,790 | 101,300 | 930 |
| 1996-04-11 | 2,730 | 2,780 | 2,730 | 2,740 | 18,200 | 913.33 |
| 1996-04-10 | 2,800 | 2,800 | 2,740 | 2,760 | 19,600 | 920 |
| 1996-04-09 | 2,680 | 2,810 | 2,680 | 2,730 | 41,700 | 910 |
| 1996-04-08 | 2,810 | 2,810 | 2,750 | 2,790 | 27,600 | 930 |
| 1996-04-05 | 2,680 | 2,790 | 2,680 | 2,790 | 47,700 | 930 |
| 1996-04-04 | 2,740 | 2,740 | 2,660 | 2,660 | 21,400 | 886.67 |
| 1996-04-03 | 2,720 | 2,720 | 2,650 | 2,660 | 53,200 | 886.67 |
| 1996-04-02 | 2,730 | 2,740 | 2,680 | 2,720 | 51,700 | 906.67 |
| 1996-04-01 | 2,680 | 2,750 | 2,680 | 2,730 | 69,700 | 910 |
| 1996-03-29 | 2,770 | 2,800 | 2,720 | 2,770 | 37,000 | 923.33 |
| 1996-03-28 | 2,800 | 2,820 | 2,760 | 2,780 | 20,800 | 926.67 |
| 1996-03-27 | 2,760 | 2,810 | 2,760 | 2,800 | 36,800 | 933.33 |
| 1996-03-26 | 2,700 | 2,790 | 2,680 | 2,760 | 30,700 | 920 |
| 1996-03-25 | 2,820 | 2,820 | 2,680 | 2,700 | 32,400 | 900 |
| 1996-03-22 | 2,780 | 2,780 | 2,660 | 2,740 | 34,900 | 913.33 |
| 1996-03-21 | 2,750 | 2,820 | 2,750 | 2,800 | 41,500 | 933.33 |
| 1996-03-19 | 2,670 | 2,750 | 2,670 | 2,740 | 44,600 | 913.33 |
| 1996-03-18 | 2,600 | 2,690 | 2,600 | 2,680 | 31,800 | 893.33 |
| 1996-03-15 | 2,470 | 2,640 | 2,470 | 2,620 | 28,700 | 873.33 |
| 1996-03-14 | 2,520 | 2,550 | 2,450 | 2,460 | 47,900 | 820 |
| 1996-03-13 | 2,670 | 2,690 | 2,550 | 2,560 | 23,600 | 853.33 |
| 1996-03-12 | 2,700 | 2,710 | 2,660 | 2,660 | 26,800 | 886.67 |
| 1996-03-11 | 2,690 | 2,710 | 2,680 | 2,710 | 28,800 | 903.33 |
| 1996-03-08 | 2,700 | 2,700 | 2,680 | 2,700 | 99,000 | 900 |
| 1996-03-07 | 2,780 | 2,780 | 2,700 | 2,710 | 43,000 | 903.33 |
| 1996-03-06 | 2,780 | 2,780 | 2,750 | 2,780 | 57,100 | 926.67 |
| 1996-03-05 | 2,680 | 2,710 | 2,680 | 2,690 | 22,700 | 896.67 |
| 1996-03-04 | 2,710 | 2,720 | 2,680 | 2,680 | 26,900 | 893.33 |
| 1996-03-01 | 2,710 | 2,720 | 2,690 | 2,700 | 50,200 | 900 |
| 1996-02-29 | 2,740 | 2,750 | 2,720 | 2,750 | 23,700 | 916.67 |
| 1996-02-28 | 2,720 | 2,750 | 2,710 | 2,720 | 16,600 | 906.67 |
| 1996-02-27 | 2,750 | 2,760 | 2,710 | 2,750 | 32,000 | 916.67 |
| 1996-02-26 | 2,770 | 2,770 | 2,750 | 2,750 | 19,100 | 916.67 |
| 1996-02-23 | 2,700 | 2,750 | 2,700 | 2,730 | 22,800 | 910 |
| 1996-02-22 | 2,680 | 2,700 | 2,660 | 2,690 | 25,800 | 896.67 |
| 1996-02-21 | 2,730 | 2,730 | 2,690 | 2,700 | 28,700 | 900 |
| 1996-02-20 | 2,650 | 2,730 | 2,650 | 2,690 | 31,400 | 896.67 |
| 1996-02-19 | 2,750 | 2,750 | 2,700 | 2,730 | 14,200 | 910 |
| 1996-02-16 | 2,770 | 2,770 | 2,720 | 2,730 | 24,700 | 910 |
| 1996-02-15 | 2,760 | 2,770 | 2,740 | 2,750 | 12,700 | 916.67 |
| 1996-02-14 | 2,710 | 2,760 | 2,710 | 2,760 | 43,600 | 920 |
| 1996-02-13 | 2,740 | 2,750 | 2,710 | 2,710 | 27,100 | 903.33 |
| 1996-02-09 | 2,750 | 2,750 | 2,740 | 2,740 | 22,800 | 913.33 |
| 1996-02-08 | 2,690 | 2,740 | 2,680 | 2,740 | 22,300 | 913.33 |
| 1996-02-07 | 2,680 | 2,740 | 2,660 | 2,690 | 75,000 | 896.67 |
| 1996-02-06 | 2,710 | 2,710 | 2,680 | 2,680 | 28,800 | 893.33 |
| 1996-02-05 | 2,730 | 2,730 | 2,710 | 2,710 | 26,000 | 903.33 |
| 1996-02-02 | 2,740 | 2,750 | 2,730 | 2,730 | 49,100 | 910 |
| 1996-02-01 | 2,730 | 2,790 | 2,720 | 2,740 | 74,200 | 913.33 |
| 1996-01-31 | 2,750 | 2,780 | 2,740 | 2,740 | 56,800 | 913.33 |
| 1996-01-30 | 2,740 | 2,800 | 2,740 | 2,760 | 30,600 | 920 |
| 1996-01-29 | 2,750 | 2,760 | 2,730 | 2,730 | 38,200 | 910 |
| 1996-01-26 | 2,740 | 2,750 | 2,710 | 2,740 | 55,700 | 913.33 |
| 1996-01-25 | 2,810 | 2,810 | 2,740 | 2,740 | 107,300 | 913.33 |
| 1996-01-24 | 2,790 | 2,810 | 2,770 | 2,800 | 62,700 | 933.33 |
| 1996-01-23 | 2,740 | 2,840 | 2,740 | 2,810 | 87,800 | 936.67 |
| 1996-01-22 | 2,750 | 2,790 | 2,740 | 2,750 | 17,000 | 916.67 |
| 1996-01-19 | 2,790 | 2,800 | 2,740 | 2,790 | 33,000 | 930 |
| 1996-01-18 | 2,820 | 2,820 | 2,760 | 2,760 | 55,500 | 920 |
| 1996-01-17 | 2,880 | 2,880 | 2,810 | 2,820 | 30,600 | 940 |
| 1996-01-16 | 2,870 | 2,870 | 2,820 | 2,860 | 70,300 | 953.33 |
| 1996-01-12 | 2,900 | 2,920 | 2,870 | 2,870 | 50,500 | 956.67 |
| 1996-01-11 | 2,890 | 2,920 | 2,850 | 2,880 | 49,800 | 960 |
| 1996-01-10 | 2,920 | 2,930 | 2,900 | 2,930 | 62,300 | 976.67 |
| 1996-01-09 | 2,940 | 2,940 | 2,900 | 2,900 | 104,800 | 966.67 |
| 1996-01-08 | 2,900 | 2,930 | 2,890 | 2,910 | 64,500 | 970 |
| 1996-01-05 | 2,950 | 2,950 | 2,890 | 2,900 | 69,600 | 966.67 |
| 1996-01-04 | 2,950 | 2,950 | 2,910 | 2,950 | 53,200 | 983.33 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株