9995 (株)グローセル 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 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 863.64 |
| 1996-12-27 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 868.18 |
| 1996-12-26 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 868.18 |
| 1996-12-25 | 1,890 | 1,910 | 1,890 | 1,910 | 16,000 | 868.18 |
| 1996-12-24 | 1,820 | 1,890 | 1,800 | 1,890 | 17,000 | 859.09 |
| 1996-12-20 | 1,890 | 1,900 | 1,860 | 1,900 | 5,000 | 863.64 |
| 1996-12-19 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 863.64 |
| 1996-12-18 | 1,910 | 1,910 | 1,900 | 1,900 | 5,000 | 863.64 |
| 1996-12-17 | 1,900 | 1,910 | 1,890 | 1,910 | 23,000 | 868.18 |
| 1996-12-16 | 1,900 | 1,910 | 1,900 | 1,900 | 9,000 | 863.64 |
| 1996-12-13 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 863.64 |
| 1996-12-12 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 904.55 |
| 1996-12-11 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 863.64 |
| 1996-12-10 | 1,830 | 1,900 | 1,820 | 1,900 | 9,000 | 863.64 |
| 1996-12-09 | 1,800 | 1,820 | 1,800 | 1,820 | 3,000 | 827.27 |
| 1996-12-06 | 1,780 | 1,800 | 1,780 | 1,800 | 9,000 | 818.18 |
| 1996-12-05 | 1,780 | 1,800 | 1,780 | 1,800 | 5,000 | 818.18 |
| 1996-12-04 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 827.27 |
| 1996-12-03 | 1,840 | 1,840 | 1,810 | 1,830 | 9,000 | 831.82 |
| 1996-12-02 | 1,840 | 1,840 | 1,810 | 1,810 | 11,000 | 822.73 |
| 1996-11-29 | 1,830 | 1,830 | 1,810 | 1,810 | 2,000 | 822.73 |
| 1996-11-28 | 1,830 | 1,830 | 1,790 | 1,800 | 12,000 | 818.18 |
| 1996-11-27 | 1,860 | 1,860 | 1,840 | 1,850 | 8,000 | 840.91 |
| 1996-11-26 | 1,810 | 1,830 | 1,810 | 1,830 | 9,000 | 831.82 |
| 1996-11-25 | 1,770 | 1,770 | 1,750 | 1,770 | 6,000 | 804.55 |
| 1996-11-22 | 1,730 | 1,760 | 1,730 | 1,760 | 21,000 | 800 |
| 1996-11-21 | 1,740 | 1,740 | 1,680 | 1,700 | 17,000 | 772.73 |
| 1996-11-20 | 1,810 | 1,810 | 1,730 | 1,790 | 5,000 | 813.64 |
| 1996-11-19 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 822.73 |
| 1996-11-15 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 827.27 |
| 1996-11-14 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 813.64 |
| 1996-11-13 | 1,750 | 1,750 | 1,740 | 1,740 | 5,000 | 790.91 |
| 1996-11-12 | 1,760 | 1,770 | 1,740 | 1,740 | 9,000 | 790.91 |
| 1996-11-11 | 1,800 | 1,800 | 1,790 | 1,800 | 5,000 | 818.18 |
| 1996-11-08 | 1,730 | 1,780 | 1,730 | 1,780 | 4,000 | 809.09 |
| 1996-11-07 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 786.36 |
| 1996-11-06 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 781.82 |
| 1996-11-05 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 781.82 |
| 1996-11-01 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 781.82 |
| 1996-10-31 | 1,720 | 1,720 | 1,700 | 1,720 | 9,000 | 781.82 |
| 1996-10-30 | 1,760 | 1,780 | 1,720 | 1,720 | 6,000 | 781.82 |
| 1996-10-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 818.18 |
| 1996-10-28 | 1,890 | 1,890 | 1,870 | 1,870 | 2,000 | 850 |
| 1996-10-25 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 863.64 |
| 1996-10-23 | 1,940 | 1,950 | 1,940 | 1,950 | 4,000 | 886.36 |
| 1996-10-22 | 1,950 | 1,950 | 1,950 | 1,950 | 11,000 | 886.36 |
| 1996-10-21 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 895.46 |
| 1996-10-18 | 1,970 | 1,990 | 1,970 | 1,970 | 11,000 | 895.46 |
| 1996-10-17 | 1,990 | 1,990 | 1,960 | 1,960 | 5,000 | 890.91 |
| 1996-10-16 | 1,950 | 1,990 | 1,950 | 1,990 | 8,000 | 904.55 |
| 1996-10-15 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 886.36 |
| 1996-10-14 | 1,990 | 1,990 | 1,950 | 1,950 | 4,000 | 886.36 |
| 1996-10-11 | 2,000 | 2,000 | 1,960 | 1,990 | 5,000 | 904.55 |
| 1996-10-09 | 1,950 | 2,030 | 1,950 | 1,960 | 3,000 | 890.91 |
| 1996-10-07 | 1,960 | 2,000 | 1,960 | 2,000 | 2,000 | 909.09 |
| 1996-10-04 | 2,020 | 2,040 | 2,000 | 2,030 | 6,000 | 922.73 |
| 1996-10-02 | 2,050 | 2,060 | 1,990 | 2,050 | 11,000 | 931.82 |
| 1996-10-01 | 2,050 | 2,050 | 2,000 | 2,050 | 5,000 | 931.82 |
| 1996-09-30 | 2,050 | 2,070 | 1,980 | 2,050 | 10,000 | 931.82 |
| 1996-09-27 | 2,050 | 2,050 | 2,000 | 2,040 | 10,000 | 927.27 |
| 1996-09-26 | 1,960 | 2,050 | 1,960 | 2,010 | 24,000 | 913.64 |
| 1996-09-25 | 1,900 | 1,980 | 1,900 | 1,940 | 19,000 | 881.82 |
| 1996-09-24 | 1,940 | 1,940 | 1,900 | 1,900 | 11,000 | 863.64 |
| 1996-09-20 | 1,940 | 1,940 | 1,940 | 1,940 | 3,000 | 881.82 |
| 1996-09-19 | 1,900 | 1,950 | 1,900 | 1,950 | 4,000 | 886.36 |
| 1996-09-18 | 1,930 | 1,930 | 1,800 | 1,900 | 21,000 | 863.64 |
| 1996-09-17 | 1,870 | 1,870 | 1,870 | 1,870 | 6,000 | 850 |
| 1996-09-13 | 1,920 | 1,920 | 1,870 | 1,870 | 6,000 | 850 |
| 1996-09-12 | 1,950 | 1,950 | 1,950 | 1,950 | 30,000 | 886.36 |
| 1996-09-11 | 1,800 | 1,810 | 1,800 | 1,810 | 5,000 | 822.73 |
| 1996-09-10 | 1,750 | 1,780 | 1,730 | 1,780 | 11,000 | 809.09 |
| 1996-09-09 | 1,760 | 1,760 | 1,730 | 1,730 | 9,000 | 786.36 |
| 1996-09-06 | 1,800 | 1,850 | 1,800 | 1,850 | 8,000 | 840.91 |
| 1996-09-05 | 1,800 | 1,800 | 1,770 | 1,800 | 13,000 | 818.18 |
| 1996-09-04 | 1,810 | 1,820 | 1,800 | 1,800 | 15,000 | 818.18 |
| 1996-09-03 | 1,830 | 1,830 | 1,810 | 1,830 | 10,000 | 831.82 |
| 1996-09-02 | 1,850 | 1,850 | 1,800 | 1,840 | 8,000 | 836.36 |
| 1996-08-30 | 1,960 | 1,960 | 1,850 | 1,850 | 9,000 | 840.91 |
| 1996-08-29 | 1,960 | 1,970 | 1,930 | 1,970 | 5,000 | 895.46 |
| 1996-08-28 | 2,040 | 2,040 | 1,880 | 1,930 | 29,000 | 877.27 |
| 1996-08-27 | 2,150 | 2,150 | 2,050 | 2,050 | 6,000 | 931.82 |
| 1996-08-26 | 2,140 | 2,150 | 2,140 | 2,150 | 3,000 | 977.27 |
| 1996-08-23 | 2,190 | 2,190 | 2,140 | 2,140 | 6,000 | 972.73 |
| 1996-08-22 | 2,210 | 2,210 | 2,200 | 2,200 | 2,000 | 1,000 |
| 1996-08-21 | 2,200 | 2,220 | 2,200 | 2,220 | 4,000 | 1,009.09 |
| 1996-08-20 | 2,220 | 2,220 | 2,220 | 2,220 | 3,000 | 1,009.09 |
| 1996-08-19 | 2,180 | 2,220 | 2,180 | 2,220 | 2,000 | 1,009.09 |
| 1996-08-16 | 2,180 | 2,200 | 2,180 | 2,180 | 4,000 | 990.91 |
| 1996-08-15 | 2,170 | 2,200 | 2,170 | 2,200 | 4,000 | 1,000 |
| 1996-08-14 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,000 |
| 1996-08-13 | 2,200 | 2,200 | 2,150 | 2,200 | 4,000 | 1,000 |
| 1996-08-12 | 2,200 | 2,200 | 2,200 | 2,200 | 13,000 | 1,000 |
| 1996-08-09 | 2,190 | 2,190 | 2,180 | 2,190 | 8,000 | 995.46 |
| 1996-08-08 | 2,160 | 2,200 | 2,160 | 2,180 | 15,000 | 990.91 |
| 1996-08-07 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 995.46 |
| 1996-08-06 | 2,170 | 2,200 | 2,160 | 2,200 | 7,000 | 1,000 |
| 1996-08-05 | 2,200 | 2,200 | 2,200 | 2,200 | 10,000 | 1,000 |
| 1996-08-02 | 2,170 | 2,200 | 2,150 | 2,150 | 16,000 | 977.27 |
| 1996-08-01 | 2,190 | 2,200 | 2,160 | 2,160 | 10,000 | 981.82 |
| 1996-07-31 | 2,210 | 2,210 | 2,190 | 2,190 | 3,000 | 995.46 |
| 1996-07-30 | 2,200 | 2,210 | 2,150 | 2,210 | 11,000 | 1,004.55 |
| 1996-07-29 | 2,220 | 2,250 | 2,200 | 2,220 | 26,000 | 1,009.09 |
| 1996-07-26 | 2,180 | 2,200 | 2,150 | 2,200 | 39,000 | 1,000 |
| 1996-07-25 | 2,180 | 2,180 | 2,180 | 2,180 | 14,000 | 990.91 |
| 1996-07-24 | 2,220 | 2,220 | 2,180 | 2,180 | 28,000 | 990.91 |
| 1996-07-23 | 2,300 | 2,300 | 2,250 | 2,250 | 10,000 | 1,022.73 |
| 1996-07-22 | 2,400 | 2,400 | 2,310 | 2,310 | 10,000 | 1,050 |
| 1996-07-19 | 2,400 | 2,400 | 2,380 | 2,400 | 6,000 | 1,090.91 |
| 1996-07-18 | 2,470 | 2,470 | 2,400 | 2,420 | 6,000 | 1,100 |
| 1996-07-17 | 2,470 | 2,480 | 2,440 | 2,480 | 5,000 | 1,127.27 |
| 1996-07-16 | 2,480 | 2,490 | 2,450 | 2,490 | 7,000 | 1,131.82 |
| 1996-07-15 | 2,580 | 2,590 | 2,560 | 2,590 | 11,000 | 1,177.27 |
| 1996-07-12 | 2,590 | 2,600 | 2,570 | 2,590 | 39,000 | 1,177.27 |
| 1996-07-11 | 2,570 | 2,620 | 2,570 | 2,600 | 96,000 | 1,181.82 |
| 1996-07-10 | 2,440 | 2,540 | 2,440 | 2,530 | 109,000 | 1,150 |
| 1996-07-09 | 2,400 | 2,440 | 2,380 | 2,400 | 13,000 | 1,090.91 |
| 1996-07-08 | 2,350 | 2,360 | 2,340 | 2,360 | 14,000 | 1,072.73 |
| 1996-07-05 | 2,380 | 2,400 | 2,340 | 2,360 | 14,000 | 1,072.73 |
| 1996-07-04 | 2,370 | 2,390 | 2,360 | 2,380 | 14,000 | 1,081.82 |
| 1996-07-03 | 2,370 | 2,390 | 2,360 | 2,360 | 29,000 | 1,072.73 |
| 1996-07-02 | 2,320 | 2,380 | 2,320 | 2,360 | 12,000 | 1,072.73 |
| 1996-07-01 | 2,340 | 2,350 | 2,300 | 2,310 | 34,000 | 1,050 |
| 1996-06-28 | 2,300 | 2,350 | 2,300 | 2,350 | 8,000 | 1,068.18 |
| 1996-06-27 | 2,300 | 2,330 | 2,300 | 2,300 | 19,000 | 1,045.45 |
| 1996-06-26 | 2,280 | 2,300 | 2,240 | 2,300 | 27,000 | 1,045.45 |
| 1996-06-25 | 2,270 | 2,270 | 2,270 | 2,270 | 11,000 | 1,031.82 |
| 1996-06-24 | 2,270 | 2,280 | 2,270 | 2,270 | 16,000 | 1,031.82 |
| 1996-06-21 | 2,280 | 2,290 | 2,260 | 2,270 | 17,000 | 1,031.82 |
| 1996-06-20 | 2,400 | 2,400 | 2,280 | 2,280 | 12,000 | 1,036.36 |
| 1996-06-19 | 2,390 | 2,450 | 2,390 | 2,400 | 16,000 | 1,090.91 |
| 1996-06-18 | 2,450 | 2,450 | 2,400 | 2,400 | 16,000 | 1,090.91 |
| 1996-06-17 | 2,450 | 2,450 | 2,450 | 2,450 | 13,000 | 1,113.64 |
| 1996-06-14 | 2,450 | 2,450 | 2,400 | 2,450 | 19,000 | 1,113.64 |
| 1996-06-13 | 2,400 | 2,450 | 2,400 | 2,450 | 27,000 | 1,113.64 |
| 1996-06-12 | 2,300 | 2,400 | 2,290 | 2,400 | 16,000 | 1,090.91 |
| 1996-06-11 | 2,270 | 2,280 | 2,270 | 2,280 | 2,000 | 1,036.36 |
| 1996-06-10 | 2,280 | 2,290 | 2,280 | 2,290 | 3,000 | 1,040.91 |
| 1996-06-07 | 2,300 | 2,300 | 2,280 | 2,300 | 5,000 | 1,045.45 |
| 1996-06-06 | 2,250 | 2,300 | 2,210 | 2,300 | 17,000 | 1,045.45 |
| 1996-06-05 | 2,270 | 2,300 | 2,250 | 2,250 | 31,000 | 1,022.73 |
| 1996-06-04 | 2,390 | 2,390 | 2,250 | 2,250 | 28,000 | 1,022.73 |
| 1996-06-03 | 2,390 | 2,400 | 2,370 | 2,390 | 9,000 | 1,086.36 |
| 1996-05-31 | 2,420 | 2,420 | 2,400 | 2,400 | 6,000 | 1,090.91 |
| 1996-05-30 | 2,380 | 2,420 | 2,330 | 2,420 | 22,000 | 1,100 |
| 1996-05-29 | 2,440 | 2,440 | 2,350 | 2,420 | 20,000 | 1,100 |
| 1996-05-28 | 2,490 | 2,490 | 2,440 | 2,440 | 7,000 | 1,109.09 |
| 1996-05-27 | 2,490 | 2,500 | 2,450 | 2,450 | 13,000 | 1,113.64 |
| 1996-05-24 | 2,560 | 2,560 | 2,520 | 2,530 | 7,000 | 1,150 |
| 1996-05-23 | 2,620 | 2,650 | 2,600 | 2,600 | 11,000 | 1,181.82 |
| 1996-05-22 | 2,670 | 2,700 | 2,580 | 2,700 | 33,000 | 1,227.27 |
| 1996-05-21 | 2,690 | 2,690 | 2,660 | 2,680 | 7,000 | 1,218.18 |
| 1996-05-20 | 2,700 | 2,700 | 2,610 | 2,700 | 11,000 | 1,227.27 |
| 1996-05-17 | 2,690 | 2,710 | 2,650 | 2,700 | 7,000 | 1,227.27 |
| 1996-05-16 | 2,700 | 2,700 | 2,670 | 2,700 | 13,000 | 1,227.27 |
| 1996-05-15 | 2,710 | 2,710 | 2,680 | 2,680 | 9,000 | 1,218.18 |
| 1996-05-14 | 2,710 | 2,750 | 2,700 | 2,710 | 14,000 | 1,231.82 |
| 1996-05-13 | 2,730 | 2,730 | 2,720 | 2,730 | 5,000 | 1,240.91 |
| 1996-05-10 | 2,790 | 2,790 | 2,730 | 2,730 | 19,000 | 1,240.91 |
| 1996-05-09 | 2,820 | 2,860 | 2,800 | 2,800 | 17,000 | 1,272.73 |
| 1996-05-08 | 2,900 | 2,900 | 2,850 | 2,860 | 9,000 | 1,300 |
| 1996-05-07 | 2,990 | 3,000 | 2,930 | 2,930 | 19,000 | 1,331.82 |
| 1996-05-02 | 2,980 | 3,000 | 2,940 | 2,980 | 38,000 | 1,354.55 |
| 1996-05-01 | 2,780 | 3,000 | 2,780 | 2,980 | 76,000 | 1,354.55 |
| 1996-04-30 | 2,840 | 2,840 | 2,790 | 2,790 | 13,000 | 1,268.18 |
| 1996-04-26 | 2,750 | 2,850 | 2,750 | 2,850 | 24,000 | 1,295.45 |
| 1996-04-25 | 2,690 | 2,750 | 2,690 | 2,720 | 8,000 | 1,236.36 |
| 1996-04-24 | 2,690 | 2,700 | 2,680 | 2,700 | 16,000 | 1,227.27 |
| 1996-04-23 | 2,720 | 2,720 | 2,700 | 2,700 | 3,000 | 1,227.27 |
| 1996-04-22 | 2,730 | 2,730 | 2,730 | 2,730 | 5,000 | 1,240.91 |
| 1996-04-19 | 2,700 | 2,730 | 2,690 | 2,730 | 10,000 | 1,240.91 |
| 1996-04-18 | 2,720 | 2,730 | 2,710 | 2,710 | 14,000 | 1,231.82 |
| 1996-04-17 | 2,620 | 2,690 | 2,620 | 2,690 | 14,000 | 1,222.73 |
| 1996-04-16 | 2,730 | 2,730 | 2,600 | 2,620 | 21,000 | 1,190.91 |
| 1996-04-15 | 2,760 | 2,760 | 2,700 | 2,700 | 11,000 | 1,227.27 |
| 1996-04-12 | 2,840 | 2,840 | 2,720 | 2,760 | 10,000 | 1,254.55 |
| 1996-04-11 | 2,800 | 2,840 | 2,790 | 2,840 | 15,000 | 1,290.91 |
| 1996-04-10 | 2,830 | 2,850 | 2,820 | 2,840 | 19,000 | 1,290.91 |
| 1996-04-09 | 2,700 | 2,800 | 2,700 | 2,790 | 22,000 | 1,268.18 |
| 1996-04-08 | 2,700 | 2,710 | 2,680 | 2,680 | 13,000 | 1,218.18 |
| 1996-04-05 | 2,740 | 2,750 | 2,700 | 2,700 | 10,000 | 1,227.27 |
| 1996-04-04 | 2,800 | 2,800 | 2,750 | 2,750 | 7,000 | 1,250 |
| 1996-04-03 | 2,850 | 2,850 | 2,800 | 2,800 | 11,000 | 1,272.73 |
| 1996-04-02 | 2,700 | 2,750 | 2,700 | 2,750 | 4,000 | 1,250 |
| 1996-04-01 | 2,720 | 2,830 | 2,660 | 2,660 | 21,000 | 1,209.09 |
| 1996-03-29 | 2,690 | 2,700 | 2,640 | 2,690 | 58,000 | 1,222.73 |
| 1996-03-28 | 2,590 | 2,690 | 2,550 | 2,690 | 9,000 | 1,222.73 |
| 1996-03-27 | 2,550 | 2,590 | 2,510 | 2,590 | 12,000 | 1,177.27 |
| 1996-03-26 | 2,550 | 2,550 | 2,470 | 2,500 | 13,000 | 1,136.36 |
| 1996-03-25 | 2,760 | 2,800 | 2,700 | 2,740 | 24,000 | 1,132.23 |
| 1996-03-22 | 2,700 | 2,700 | 2,650 | 2,700 | 14,000 | 1,115.70 |
| 1996-03-21 | 2,780 | 2,780 | 2,710 | 2,750 | 25,000 | 1,136.36 |
| 1996-03-19 | 2,830 | 2,840 | 2,740 | 2,820 | 37,000 | 1,165.29 |
| 1996-03-18 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 1,185.95 |
| 1996-03-15 | 2,890 | 3,040 | 2,850 | 3,040 | 5,000 | 1,256.20 |
| 1996-03-13 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 | 1,239.67 |
| 1996-03-12 | 3,040 | 3,040 | 3,040 | 3,040 | 2,000 | 1,256.20 |
| 1996-03-07 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 1,322.31 |
| 1996-03-05 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 | 1,384.30 |
| 1996-03-04 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 1,404.96 |
| 1996-03-01 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 | 1,404.96 |
| 1996-02-29 | 3,440 | 3,440 | 3,400 | 3,400 | 3,000 | 1,404.96 |
| 1996-02-28 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 1,421.49 |
| 1996-02-27 | 3,500 | 3,500 | 3,410 | 3,410 | 3,000 | 1,409.09 |
| 1996-02-26 | 3,480 | 3,500 | 3,480 | 3,500 | 3,000 | 1,446.28 |
| 1996-02-23 | 3,400 | 3,490 | 3,400 | 3,490 | 4,000 | 1,442.15 |
| 1996-02-22 | 3,370 | 3,400 | 3,320 | 3,400 | 8,000 | 1,404.96 |
| 1996-02-21 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 1,392.56 |
| 1996-02-20 | 3,370 | 3,370 | 3,370 | 3,370 | 2,000 | 1,392.56 |
| 1996-02-19 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 1,404.96 |
| 1996-02-15 | 3,490 | 3,490 | 3,380 | 3,380 | 5,000 | 1,396.69 |
| 1996-02-14 | 3,530 | 3,530 | 3,490 | 3,490 | 4,000 | 1,442.15 |
| 1996-02-13 | 3,530 | 3,550 | 3,510 | 3,530 | 20,000 | 1,458.68 |
| 1996-02-09 | 3,350 | 3,450 | 3,300 | 3,450 | 13,000 | 1,425.62 |
| 1996-02-08 | 3,150 | 3,350 | 3,150 | 3,350 | 15,000 | 1,384.30 |
| 1996-02-07 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 1,301.65 |
| 1996-02-06 | 3,200 | 3,200 | 3,150 | 3,150 | 6,000 | 1,301.65 |
| 1996-02-05 | 3,240 | 3,240 | 3,240 | 3,240 | 1,000 | 1,338.84 |
| 1996-02-02 | 3,290 | 3,290 | 3,290 | 3,290 | 7,000 | 1,359.50 |
| 1996-02-01 | 3,340 | 3,340 | 3,320 | 3,320 | 11,000 | 1,371.90 |
| 1996-01-31 | 3,370 | 3,400 | 3,360 | 3,380 | 11,000 | 1,396.69 |
| 1996-01-30 | 3,380 | 3,390 | 3,360 | 3,360 | 4,000 | 1,388.43 |
| 1996-01-29 | 3,400 | 3,400 | 3,380 | 3,390 | 8,000 | 1,400.83 |
| 1996-01-26 | 3,360 | 3,370 | 3,360 | 3,370 | 3,000 | 1,392.56 |
| 1996-01-25 | 3,330 | 3,330 | 3,330 | 3,330 | 1,000 | 1,376.03 |
| 1996-01-24 | 3,390 | 3,390 | 3,300 | 3,330 | 11,000 | 1,376.03 |
| 1996-01-23 | 3,430 | 3,450 | 3,380 | 3,390 | 13,000 | 1,400.83 |
| 1996-01-22 | 3,450 | 3,450 | 3,400 | 3,410 | 16,000 | 1,409.09 |
| 1996-01-19 | 3,450 | 3,450 | 3,440 | 3,450 | 6,000 | 1,425.62 |
| 1996-01-18 | 3,660 | 3,660 | 3,510 | 3,510 | 11,000 | 1,450.41 |
| 1996-01-17 | 3,790 | 3,790 | 3,700 | 3,700 | 7,000 | 1,528.93 |
| 1996-01-16 | 3,840 | 3,840 | 3,840 | 3,840 | 2,000 | 1,586.78 |
| 1996-01-08 | 3,880 | 3,900 | 3,880 | 3,880 | 5,000 | 1,603.31 |
| 1996-01-05 | 3,880 | 3,880 | 3,880 | 3,880 | 3,000 | 1,603.31 |
| 1996-01-04 | 3,900 | 3,900 | 3,900 | 3,900 | 8,000 | 1,611.57 |
分割・併合履歴 ： [2007-09-25]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
