9987 (株)スズケン 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 | 4,000 | 4,000 | 4,000 | 4,000 | 4,300 | 2,754.82 |
| 1996-12-27 | 4,000 | 4,000 | 3,960 | 4,000 | 9,200 | 2,754.82 |
| 1996-12-26 | 3,940 | 4,000 | 3,940 | 4,000 | 17,000 | 2,754.82 |
| 1996-12-25 | 3,900 | 3,900 | 3,900 | 3,900 | 5,800 | 2,685.95 |
| 1996-12-24 | 3,890 | 3,900 | 3,890 | 3,900 | 1,000 | 2,685.95 |
| 1996-12-20 | 3,860 | 3,860 | 3,850 | 3,850 | 400 | 2,651.52 |
| 1996-12-19 | 3,860 | 3,870 | 3,860 | 3,860 | 1,800 | 2,658.40 |
| 1996-12-18 | 4,000 | 4,000 | 3,850 | 3,940 | 14,700 | 2,713.50 |
| 1996-12-17 | 3,900 | 3,990 | 3,900 | 3,990 | 8,600 | 2,747.93 |
| 1996-12-16 | 3,820 | 3,900 | 3,820 | 3,900 | 4,500 | 2,685.95 |
| 1996-12-13 | 3,800 | 3,810 | 3,750 | 3,810 | 16,200 | 2,623.97 |
| 1996-12-12 | 3,800 | 3,800 | 3,790 | 3,800 | 16,100 | 2,617.08 |
| 1996-12-11 | 3,750 | 3,770 | 3,750 | 3,770 | 16,200 | 2,596.42 |
| 1996-12-10 | 3,700 | 3,710 | 3,700 | 3,700 | 4,300 | 2,548.21 |
| 1996-12-09 | 3,720 | 3,730 | 3,720 | 3,730 | 1,700 | 2,568.87 |
| 1996-12-06 | 3,720 | 3,730 | 3,720 | 3,720 | 5,500 | 2,561.98 |
| 1996-12-05 | 3,690 | 3,710 | 3,690 | 3,710 | 4,600 | 2,555.10 |
| 1996-12-04 | 3,680 | 3,690 | 3,650 | 3,670 | 4,600 | 2,527.55 |
| 1996-12-03 | 3,680 | 3,680 | 3,680 | 3,680 | 7,100 | 2,534.44 |
| 1996-12-02 | 3,730 | 3,730 | 3,680 | 3,700 | 3,700 | 2,548.21 |
| 1996-11-29 | 3,690 | 3,690 | 3,680 | 3,680 | 12,900 | 2,534.44 |
| 1996-11-28 | 3,770 | 3,770 | 3,700 | 3,700 | 18,400 | 2,548.21 |
| 1996-11-27 | 3,770 | 3,820 | 3,770 | 3,770 | 20,200 | 2,596.42 |
| 1996-11-26 | 3,750 | 3,780 | 3,700 | 3,770 | 17,400 | 2,596.42 |
| 1996-11-25 | 3,600 | 3,700 | 3,600 | 3,700 | 4,000 | 2,548.21 |
| 1996-11-22 | 3,600 | 3,600 | 3,580 | 3,600 | 10,100 | 2,479.34 |
| 1996-11-21 | 3,510 | 3,580 | 3,510 | 3,580 | 8,300 | 2,465.56 |
| 1996-11-20 | 3,500 | 3,510 | 3,500 | 3,510 | 9,400 | 2,417.36 |
| 1996-11-19 | 3,460 | 3,500 | 3,420 | 3,500 | 11,400 | 2,410.47 |
| 1996-11-18 | 3,420 | 3,450 | 3,410 | 3,410 | 2,900 | 2,348.48 |
| 1996-11-15 | 3,450 | 3,450 | 3,420 | 3,430 | 5,200 | 2,362.26 |
| 1996-11-14 | 3,500 | 3,530 | 3,460 | 3,460 | 3,300 | 2,382.92 |
| 1996-11-13 | 3,540 | 3,540 | 3,500 | 3,530 | 4,800 | 2,431.13 |
| 1996-11-12 | 3,510 | 3,510 | 3,510 | 3,510 | 300 | 2,417.36 |
| 1996-11-11 | 3,550 | 3,580 | 3,550 | 3,550 | 2,600 | 2,444.90 |
| 1996-11-08 | 3,490 | 3,500 | 3,490 | 3,500 | 400 | 2,410.47 |
| 1996-11-07 | 3,580 | 3,580 | 3,580 | 3,580 | 13,900 | 2,465.56 |
| 1996-11-06 | 3,500 | 3,600 | 3,480 | 3,600 | 12,800 | 2,479.34 |
| 1996-11-05 | 3,480 | 3,500 | 3,470 | 3,500 | 4,500 | 2,410.47 |
| 1996-11-01 | 3,480 | 3,500 | 3,480 | 3,480 | 7,400 | 2,396.69 |
| 1996-10-31 | 3,500 | 3,500 | 3,480 | 3,480 | 3,400 | 2,396.69 |
| 1996-10-30 | 3,500 | 3,500 | 3,480 | 3,500 | 3,500 | 2,410.47 |
| 1996-10-29 | 3,500 | 3,500 | 3,480 | 3,480 | 16,100 | 2,396.69 |
| 1996-10-28 | 3,450 | 3,450 | 3,400 | 3,450 | 11,100 | 2,376.03 |
| 1996-10-25 | 3,410 | 3,410 | 3,350 | 3,400 | 4,900 | 2,341.60 |
| 1996-10-24 | 3,410 | 3,510 | 3,410 | 3,480 | 5,600 | 2,396.69 |
| 1996-10-23 | 3,550 | 3,560 | 3,510 | 3,510 | 21,600 | 2,417.36 |
| 1996-10-22 | 3,660 | 3,700 | 3,600 | 3,600 | 5,100 | 2,479.34 |
| 1996-10-21 | 3,750 | 3,750 | 3,710 | 3,710 | 2,100 | 2,555.10 |
| 1996-10-18 | 3,700 | 3,780 | 3,670 | 3,750 | 8,200 | 2,582.64 |
| 1996-10-17 | 3,700 | 3,750 | 3,700 | 3,700 | 2,500 | 2,548.21 |
| 1996-10-16 | 3,730 | 3,730 | 3,700 | 3,700 | 4,100 | 2,548.21 |
| 1996-10-15 | 3,800 | 3,830 | 3,730 | 3,730 | 8,500 | 2,568.87 |
| 1996-10-14 | 3,880 | 3,880 | 3,830 | 3,830 | 800 | 2,637.74 |
| 1996-10-11 | 3,900 | 3,920 | 3,890 | 3,890 | 5,500 | 2,679.06 |
| 1996-10-09 | 3,910 | 3,990 | 3,890 | 3,990 | 5,600 | 2,747.93 |
| 1996-10-08 | 3,990 | 4,000 | 3,940 | 4,000 | 5,000 | 2,754.82 |
| 1996-10-07 | 3,950 | 4,000 | 3,950 | 3,950 | 3,600 | 2,720.39 |
| 1996-10-04 | 4,050 | 4,050 | 4,000 | 4,000 | 3,800 | 2,754.82 |
| 1996-10-03 | 4,100 | 4,100 | 4,100 | 4,100 | 1,300 | 2,823.69 |
| 1996-10-02 | 4,150 | 4,150 | 4,050 | 4,100 | 7,200 | 2,823.69 |
| 1996-10-01 | 4,140 | 4,140 | 4,000 | 4,050 | 5,300 | 2,789.26 |
| 1996-09-30 | 4,140 | 4,140 | 4,090 | 4,090 | 1,300 | 2,816.80 |
| 1996-09-27 | 4,190 | 4,190 | 4,050 | 4,150 | 6,600 | 2,858.13 |
| 1996-09-26 | 4,100 | 4,150 | 4,020 | 4,150 | 13,800 | 2,858.13 |
| 1996-09-25 | 4,010 | 4,100 | 4,010 | 4,100 | 7,000 | 2,823.69 |
| 1996-09-24 | 4,090 | 4,100 | 4,000 | 4,100 | 12,700 | 2,823.69 |
| 1996-09-20 | 4,100 | 4,100 | 4,090 | 4,090 | 4,900 | 2,816.80 |
| 1996-09-19 | 4,100 | 4,100 | 4,100 | 4,100 | 900 | 2,823.69 |
| 1996-09-18 | 4,070 | 4,090 | 4,050 | 4,050 | 1,100 | 2,789.26 |
| 1996-09-17 | 4,100 | 4,100 | 4,060 | 4,070 | 10,300 | 2,803.03 |
| 1996-09-13 | 4,090 | 4,100 | 4,000 | 4,100 | 2,500 | 2,823.69 |
| 1996-09-12 | 4,100 | 4,100 | 4,060 | 4,100 | 700 | 2,823.69 |
| 1996-09-10 | 4,190 | 4,200 | 4,190 | 4,190 | 2,400 | 2,885.68 |
| 1996-09-09 | 4,200 | 4,200 | 4,150 | 4,150 | 1,400 | 2,858.13 |
| 1996-09-06 | 4,150 | 4,150 | 4,150 | 4,150 | 2,200 | 2,858.13 |
| 1996-09-05 | 4,160 | 4,200 | 4,160 | 4,200 | 300 | 2,892.56 |
| 1996-09-04 | 4,150 | 4,250 | 4,150 | 4,150 | 1,500 | 2,858.13 |
| 1996-09-03 | 4,280 | 4,280 | 4,210 | 4,210 | 3,400 | 2,899.45 |
| 1996-09-02 | 4,300 | 4,300 | 4,200 | 4,200 | 3,400 | 2,892.56 |
| 1996-08-30 | 4,250 | 4,300 | 4,250 | 4,300 | 5,800 | 2,961.43 |
| 1996-08-29 | 4,240 | 4,240 | 4,240 | 4,240 | 100 | 2,920.11 |
| 1996-08-28 | 4,220 | 4,260 | 4,220 | 4,230 | 4,700 | 2,913.22 |
| 1996-08-27 | 4,350 | 4,350 | 4,260 | 4,260 | 6,600 | 2,933.88 |
| 1996-08-26 | 4,300 | 4,350 | 4,290 | 4,340 | 31,800 | 2,988.98 |
| 1996-08-23 | 4,210 | 4,300 | 4,210 | 4,300 | 700 | 2,961.43 |
| 1996-08-22 | 4,230 | 4,300 | 4,230 | 4,240 | 5,100 | 2,920.11 |
| 1996-08-21 | 4,250 | 4,280 | 4,250 | 4,280 | 9,500 | 2,947.66 |
| 1996-08-20 | 4,280 | 4,280 | 4,260 | 4,280 | 2,700 | 2,947.66 |
| 1996-08-19 | 4,250 | 4,280 | 4,250 | 4,280 | 2,700 | 2,947.66 |
| 1996-08-16 | 4,200 | 4,250 | 4,200 | 4,250 | 4,900 | 2,927 |
| 1996-08-15 | 4,190 | 4,190 | 4,190 | 4,190 | 400 | 2,885.68 |
| 1996-08-14 | 4,250 | 4,280 | 4,150 | 4,280 | 4,100 | 2,947.66 |
| 1996-08-12 | 4,250 | 4,300 | 4,250 | 4,300 | 200 | 2,961.43 |
| 1996-08-09 | 4,300 | 4,300 | 4,280 | 4,280 | 2,500 | 2,947.66 |
| 1996-08-08 | 4,350 | 4,350 | 4,350 | 4,350 | 100 | 2,995.87 |
| 1996-08-07 | 4,300 | 4,350 | 4,300 | 4,300 | 500 | 2,961.43 |
| 1996-08-06 | 4,400 | 4,400 | 4,350 | 4,350 | 2,100 | 2,995.87 |
| 1996-08-05 | 4,450 | 4,460 | 4,400 | 4,400 | 5,800 | 3,030.30 |
| 1996-08-02 | 4,440 | 4,450 | 4,440 | 4,450 | 2,200 | 3,064.74 |
| 1996-08-01 | 4,450 | 4,450 | 4,440 | 4,440 | 2,000 | 3,057.85 |
| 1996-07-31 | 4,310 | 4,400 | 4,310 | 4,400 | 3,200 | 3,030.30 |
| 1996-07-30 | 4,400 | 4,400 | 4,400 | 4,400 | 1,200 | 3,030.30 |
| 1996-07-29 | 4,350 | 4,400 | 4,350 | 4,400 | 3,600 | 3,030.30 |
| 1996-07-26 | 4,520 | 4,520 | 4,440 | 4,440 | 16,700 | 3,057.85 |
| 1996-07-25 | 4,400 | 4,400 | 4,380 | 4,380 | 4,700 | 3,016.53 |
| 1996-07-24 | 4,450 | 4,450 | 4,450 | 4,450 | 1,600 | 3,064.74 |
| 1996-07-23 | 4,490 | 4,540 | 4,450 | 4,540 | 10,900 | 3,126.72 |
| 1996-07-22 | 4,450 | 4,540 | 4,450 | 4,500 | 9,900 | 3,099.17 |
| 1996-07-19 | 4,410 | 4,500 | 4,410 | 4,500 | 6,600 | 3,099.17 |
| 1996-07-18 | 4,500 | 4,500 | 4,460 | 4,460 | 11,100 | 3,071.63 |
| 1996-07-17 | 4,500 | 4,500 | 4,450 | 4,500 | 15,900 | 3,099.17 |
| 1996-07-16 | 4,450 | 4,550 | 4,450 | 4,500 | 16,200 | 3,099.17 |
| 1996-07-15 | 4,490 | 4,500 | 4,470 | 4,470 | 15,600 | 3,078.51 |
| 1996-07-12 | 4,420 | 4,500 | 4,420 | 4,500 | 6,900 | 3,099.17 |
| 1996-07-11 | 4,500 | 4,520 | 4,460 | 4,520 | 7,600 | 3,112.95 |
| 1996-07-10 | 4,500 | 4,520 | 4,500 | 4,520 | 3,800 | 3,112.95 |
| 1996-07-09 | 4,430 | 4,500 | 4,430 | 4,500 | 11,900 | 3,099.17 |
| 1996-07-08 | 4,450 | 4,500 | 4,450 | 4,500 | 10,500 | 3,099.17 |
| 1996-07-05 | 4,500 | 4,500 | 4,500 | 4,500 | 24,900 | 3,099.17 |
| 1996-07-04 | 4,430 | 4,460 | 4,430 | 4,450 | 4,700 | 3,064.74 |
| 1996-07-03 | 4,410 | 4,490 | 4,410 | 4,490 | 2,200 | 3,092.29 |
| 1996-07-02 | 4,500 | 4,500 | 4,450 | 4,450 | 2,600 | 3,064.74 |
| 1996-07-01 | 4,450 | 4,500 | 4,400 | 4,400 | 7,700 | 3,030.30 |
| 1996-06-28 | 4,450 | 4,500 | 4,450 | 4,450 | 25,600 | 3,064.74 |
| 1996-06-27 | 4,400 | 4,450 | 4,400 | 4,450 | 13,300 | 3,064.74 |
| 1996-06-26 | 4,350 | 4,410 | 4,350 | 4,410 | 47,600 | 3,037.19 |
| 1996-06-25 | 4,300 | 4,350 | 4,300 | 4,350 | 3,600 | 2,995.87 |
| 1996-06-24 | 4,300 | 4,350 | 4,290 | 4,350 | 18,000 | 2,995.87 |
| 1996-06-21 | 4,350 | 4,350 | 4,310 | 4,310 | 2,500 | 2,968.32 |
| 1996-06-20 | 4,300 | 4,350 | 4,300 | 4,350 | 8,500 | 2,995.87 |
| 1996-06-19 | 4,300 | 4,300 | 4,300 | 4,300 | 5,300 | 2,961.43 |
| 1996-06-18 | 4,340 | 4,340 | 4,300 | 4,300 | 1,200 | 2,961.43 |
| 1996-06-17 | 4,350 | 4,350 | 4,260 | 4,300 | 4,700 | 2,961.43 |
| 1996-06-14 | 4,300 | 4,330 | 4,300 | 4,300 | 10,900 | 2,961.43 |
| 1996-06-13 | 4,300 | 4,330 | 4,300 | 4,300 | 13,900 | 2,961.43 |
| 1996-06-12 | 4,290 | 4,330 | 4,290 | 4,330 | 3,100 | 2,982.09 |
| 1996-06-11 | 4,290 | 4,300 | 4,290 | 4,300 | 2,300 | 2,961.43 |
| 1996-06-10 | 4,330 | 4,340 | 4,280 | 4,340 | 1,000 | 2,988.98 |
| 1996-06-07 | 4,280 | 4,350 | 4,230 | 4,350 | 5,700 | 2,995.87 |
| 1996-06-06 | 4,270 | 4,280 | 4,240 | 4,280 | 3,100 | 2,947.66 |
| 1996-06-05 | 4,350 | 4,390 | 4,250 | 4,350 | 5,400 | 2,995.87 |
| 1996-06-04 | 4,350 | 4,400 | 4,350 | 4,370 | 6,000 | 3,009.64 |
| 1996-06-03 | 4,250 | 4,300 | 4,170 | 4,300 | 4,300 | 2,961.43 |
| 1996-05-31 | 4,250 | 4,380 | 4,250 | 4,260 | 10,900 | 2,933.88 |
| 1996-05-30 | 4,200 | 4,250 | 4,200 | 4,220 | 3,300 | 2,906.34 |
| 1996-05-29 | 4,180 | 4,200 | 4,180 | 4,200 | 8,400 | 2,892.56 |
| 1996-05-28 | 4,160 | 4,160 | 4,150 | 4,160 | 1,700 | 2,865.01 |
| 1996-05-27 | 4,150 | 4,150 | 4,100 | 4,100 | 10,100 | 2,823.69 |
| 1996-05-24 | 4,100 | 4,110 | 4,080 | 4,080 | 3,300 | 2,809.92 |
| 1996-05-23 | 4,090 | 4,100 | 4,090 | 4,100 | 9,500 | 2,823.69 |
| 1996-05-22 | 4,060 | 4,120 | 4,060 | 4,100 | 9,300 | 2,823.69 |
| 1996-05-21 | 4,060 | 4,080 | 4,060 | 4,060 | 5,500 | 2,796.14 |
| 1996-05-20 | 4,060 | 4,080 | 4,050 | 4,060 | 4,300 | 2,796.14 |
| 1996-05-17 | 4,120 | 4,120 | 4,050 | 4,050 | 2,500 | 2,789.26 |
| 1996-05-16 | 4,070 | 4,100 | 4,070 | 4,070 | 3,000 | 2,803.03 |
| 1996-05-15 | 4,140 | 4,140 | 4,100 | 4,100 | 2,600 | 2,823.69 |
| 1996-05-14 | 4,150 | 4,150 | 4,090 | 4,090 | 2,800 | 2,816.80 |
| 1996-05-13 | 4,140 | 4,140 | 4,100 | 4,100 | 2,000 | 2,823.69 |
| 1996-05-10 | 4,090 | 4,100 | 4,050 | 4,090 | 6,400 | 2,816.80 |
| 1996-05-09 | 4,120 | 4,140 | 4,050 | 4,050 | 7,700 | 2,789.26 |
| 1996-05-08 | 4,230 | 4,230 | 4,150 | 4,150 | 2,600 | 2,858.13 |
| 1996-05-07 | 4,150 | 4,250 | 4,150 | 4,180 | 1,200 | 2,878.79 |
| 1996-05-02 | 4,260 | 4,260 | 4,100 | 4,100 | 4,000 | 2,823.69 |
| 1996-05-01 | 4,350 | 4,350 | 4,250 | 4,250 | 3,200 | 2,927 |
| 1996-04-30 | 4,350 | 4,350 | 4,320 | 4,350 | 1,000 | 2,995.87 |
| 1996-04-26 | 4,350 | 4,350 | 4,250 | 4,350 | 25,000 | 2,995.87 |
| 1996-04-25 | 4,270 | 4,280 | 4,250 | 4,250 | 5,800 | 2,927 |
| 1996-04-24 | 4,290 | 4,290 | 4,280 | 4,280 | 2,200 | 2,947.66 |
| 1996-04-23 | 4,290 | 4,300 | 4,290 | 4,290 | 7,900 | 2,954.55 |
| 1996-04-22 | 4,320 | 4,320 | 4,270 | 4,270 | 1,400 | 2,940.77 |
| 1996-04-19 | 4,340 | 4,340 | 4,290 | 4,320 | 5,900 | 2,975.21 |
| 1996-04-18 | 4,330 | 4,340 | 4,310 | 4,310 | 1,200 | 2,968.32 |
| 1996-04-17 | 4,370 | 4,370 | 4,310 | 4,320 | 6,300 | 2,975.21 |
| 1996-04-16 | 4,320 | 4,370 | 4,320 | 4,370 | 5,900 | 3,009.64 |
| 1996-04-15 | 4,350 | 4,400 | 4,310 | 4,400 | 4,300 | 3,030.30 |
| 1996-04-12 | 4,400 | 4,400 | 4,300 | 4,300 | 2,300 | 2,961.43 |
| 1996-04-11 | 4,330 | 4,400 | 4,300 | 4,400 | 2,400 | 3,030.30 |
| 1996-04-10 | 4,320 | 4,320 | 4,300 | 4,300 | 1,700 | 2,961.43 |
| 1996-04-09 | 4,310 | 4,320 | 4,310 | 4,310 | 2,300 | 2,968.32 |
| 1996-04-08 | 4,400 | 4,400 | 4,310 | 4,310 | 2,500 | 2,968.32 |
| 1996-04-05 | 4,310 | 4,400 | 4,310 | 4,350 | 19,800 | 2,995.87 |
| 1996-04-04 | 4,250 | 4,270 | 4,250 | 4,270 | 2,000 | 2,940.77 |
| 1996-04-03 | 4,450 | 4,450 | 4,350 | 4,400 | 2,300 | 3,030.30 |
| 1996-04-02 | 4,550 | 4,550 | 4,550 | 4,550 | 800 | 3,133.61 |
| 1996-04-01 | 4,700 | 4,700 | 4,500 | 4,600 | 4,700 | 3,168.04 |
| 1996-03-29 | 4,650 | 4,700 | 4,650 | 4,700 | 14,800 | 3,236.91 |
| 1996-03-28 | 4,670 | 4,700 | 4,650 | 4,650 | 8,400 | 3,202.48 |
| 1996-03-27 | 4,700 | 4,700 | 4,650 | 4,700 | 3,700 | 3,236.91 |
| 1996-03-26 | 4,700 | 4,700 | 4,700 | 4,700 | 15,200 | 3,236.91 |
| 1996-03-25 | 5,090 | 5,090 | 5,060 | 5,080 | 31,600 | 3,180.57 |
| 1996-03-22 | 5,070 | 5,090 | 5,070 | 5,080 | 37,500 | 3,180.57 |
| 1996-03-21 | 5,050 | 5,080 | 5,040 | 5,080 | 46,300 | 3,180.57 |
| 1996-03-19 | 5,040 | 5,050 | 5,030 | 5,040 | 25,100 | 3,155.52 |
| 1996-03-18 | 5,020 | 5,040 | 5,000 | 5,030 | 31,300 | 3,149.26 |
| 1996-03-15 | 5,000 | 5,030 | 4,980 | 5,000 | 10,800 | 3,130.48 |
| 1996-03-14 | 4,960 | 5,010 | 4,950 | 5,000 | 10,500 | 3,130.48 |
| 1996-03-13 | 5,030 | 5,050 | 5,000 | 5,000 | 28,300 | 3,130.48 |
| 1996-03-12 | 5,030 | 5,030 | 5,030 | 5,030 | 6,600 | 3,149.26 |
| 1996-03-11 | 5,030 | 5,040 | 5,020 | 5,040 | 10,100 | 3,155.52 |
| 1996-03-08 | 5,020 | 5,030 | 5,020 | 5,030 | 11,300 | 3,149.26 |
| 1996-03-07 | 5,000 | 5,020 | 5,000 | 5,020 | 14,000 | 3,143 |
| 1996-03-06 | 5,000 | 5,010 | 5,000 | 5,000 | 15,000 | 3,130.48 |
| 1996-03-05 | 4,990 | 5,000 | 4,990 | 5,000 | 5,800 | 3,130.48 |
| 1996-03-04 | 5,000 | 5,010 | 5,000 | 5,000 | 4,200 | 3,130.48 |
| 1996-03-01 | 5,020 | 5,020 | 4,990 | 5,000 | 15,000 | 3,130.48 |
| 1996-02-29 | 5,000 | 5,010 | 5,000 | 5,010 | 2,900 | 3,136.74 |
| 1996-02-28 | 5,000 | 5,000 | 4,990 | 4,990 | 9,800 | 3,124.22 |
| 1996-02-27 | 5,040 | 5,040 | 4,980 | 4,980 | 24,700 | 3,117.96 |
| 1996-02-26 | 5,000 | 5,050 | 4,990 | 4,990 | 41,500 | 3,124.22 |
| 1996-02-23 | 4,970 | 5,000 | 4,970 | 4,980 | 8,000 | 3,117.96 |
| 1996-02-22 | 4,970 | 5,000 | 4,960 | 5,000 | 1,300 | 3,130.48 |
| 1996-02-21 | 4,970 | 5,000 | 4,960 | 4,960 | 10,300 | 3,105.43 |
| 1996-02-20 | 5,000 | 5,010 | 4,980 | 5,010 | 12,300 | 3,136.74 |
| 1996-02-19 | 5,000 | 5,010 | 5,000 | 5,010 | 11,400 | 3,136.74 |
| 1996-02-16 | 4,960 | 5,000 | 4,960 | 4,960 | 5,500 | 3,105.43 |
| 1996-02-15 | 5,000 | 5,010 | 5,000 | 5,000 | 7,500 | 3,130.48 |
| 1996-02-14 | 4,990 | 5,000 | 4,970 | 5,000 | 25,400 | 3,130.48 |
| 1996-02-13 | 4,970 | 4,980 | 4,950 | 4,970 | 7,400 | 3,111.70 |
| 1996-02-09 | 4,980 | 5,000 | 4,950 | 5,000 | 8,100 | 3,130.48 |
| 1996-02-08 | 4,950 | 5,010 | 4,950 | 5,010 | 9,800 | 3,136.74 |
| 1996-02-07 | 4,950 | 5,000 | 4,950 | 5,000 | 14,100 | 3,130.48 |
| 1996-02-06 | 4,980 | 5,000 | 4,950 | 4,950 | 20,200 | 3,099.17 |
| 1996-02-05 | 4,980 | 4,980 | 4,950 | 4,950 | 2,400 | 3,099.17 |
| 1996-02-02 | 4,940 | 4,990 | 4,940 | 4,980 | 5,900 | 3,117.96 |
| 1996-02-01 | 4,980 | 4,980 | 4,950 | 4,950 | 3,100 | 3,099.17 |
| 1996-01-31 | 4,950 | 5,000 | 4,950 | 4,980 | 47,800 | 3,117.96 |
| 1996-01-30 | 4,950 | 4,950 | 4,850 | 4,900 | 10,500 | 3,067.87 |
| 1996-01-29 | 4,970 | 4,980 | 4,920 | 4,950 | 18,600 | 3,099.17 |
| 1996-01-26 | 4,950 | 4,950 | 4,890 | 4,950 | 16,200 | 3,099.17 |
| 1996-01-25 | 4,890 | 4,930 | 4,890 | 4,900 | 9,000 | 3,067.87 |
| 1996-01-24 | 4,900 | 4,900 | 4,810 | 4,880 | 8,800 | 3,055.35 |
| 1996-01-23 | 4,900 | 4,900 | 4,870 | 4,900 | 10,300 | 3,067.87 |
| 1996-01-22 | 4,950 | 4,950 | 4,910 | 4,910 | 5,300 | 3,074.13 |
| 1996-01-19 | 4,860 | 4,960 | 4,860 | 4,900 | 16,900 | 3,067.87 |
| 1996-01-18 | 4,650 | 4,890 | 4,620 | 4,850 | 16,900 | 3,036.56 |
| 1996-01-17 | 4,600 | 4,650 | 4,600 | 4,650 | 6,200 | 2,911.34 |
| 1996-01-16 | 4,600 | 4,650 | 4,500 | 4,550 | 9,500 | 2,848.74 |
| 1996-01-12 | 4,510 | 4,600 | 4,490 | 4,600 | 16,800 | 2,880.04 |
| 1996-01-11 | 4,550 | 4,550 | 4,530 | 4,550 | 11,900 | 2,848.74 |
| 1996-01-10 | 4,500 | 4,530 | 4,480 | 4,530 | 4,600 | 2,836.21 |
| 1996-01-09 | 4,500 | 4,500 | 4,490 | 4,490 | 4,500 | 2,811.17 |
| 1996-01-08 | 4,500 | 4,500 | 4,470 | 4,490 | 6,000 | 2,811.17 |
| 1996-01-05 | 4,500 | 4,520 | 4,500 | 4,500 | 14,900 | 2,817.43 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株
