1941 (株)中電工 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 | 3,390 | 3,390 | 3,290 | 3,340 | 9,000 | 2,947.93 |
| 1996-12-27 | 3,380 | 3,390 | 3,380 | 3,390 | 13,000 | 2,992.06 |
| 1996-12-26 | 3,260 | 3,280 | 3,240 | 3,280 | 81,000 | 2,894.97 |
| 1996-12-25 | 3,260 | 3,260 | 3,260 | 3,260 | 12,000 | 2,877.32 |
| 1996-12-24 | 3,310 | 3,330 | 3,260 | 3,260 | 72,000 | 2,877.32 |
| 1996-12-20 | 3,270 | 3,270 | 3,260 | 3,260 | 8,000 | 2,877.32 |
| 1996-12-19 | 3,250 | 3,280 | 3,250 | 3,250 | 30,000 | 2,868.49 |
| 1996-12-18 | 3,280 | 3,280 | 3,270 | 3,270 | 5,000 | 2,886.14 |
| 1996-12-17 | 3,340 | 3,340 | 3,230 | 3,230 | 36,000 | 2,850.84 |
| 1996-12-16 | 3,330 | 3,330 | 3,320 | 3,320 | 3,000 | 2,930.27 |
| 1996-12-13 | 3,140 | 3,290 | 3,140 | 3,290 | 48,000 | 2,903.80 |
| 1996-12-12 | 3,340 | 3,350 | 3,340 | 3,340 | 15,000 | 2,947.93 |
| 1996-12-11 | 3,340 | 3,350 | 3,340 | 3,350 | 12,000 | 2,956.75 |
| 1996-12-10 | 3,350 | 3,350 | 3,340 | 3,340 | 59,000 | 2,947.93 |
| 1996-12-09 | 3,340 | 3,350 | 3,340 | 3,340 | 9,000 | 2,947.93 |
| 1996-12-06 | 3,370 | 3,410 | 3,310 | 3,310 | 28,000 | 2,921.45 |
| 1996-12-05 | 3,360 | 3,420 | 3,360 | 3,420 | 9,000 | 3,018.53 |
| 1996-12-04 | 3,340 | 3,400 | 3,340 | 3,390 | 5,000 | 2,992.06 |
| 1996-12-03 | 3,440 | 3,440 | 3,340 | 3,340 | 7,000 | 2,947.93 |
| 1996-12-02 | 3,470 | 3,470 | 3,430 | 3,430 | 16,000 | 3,027.36 |
| 1996-11-29 | 3,470 | 3,470 | 3,450 | 3,450 | 8,000 | 3,045.01 |
| 1996-11-28 | 3,470 | 3,490 | 3,470 | 3,470 | 26,000 | 3,062.67 |
| 1996-11-27 | 3,480 | 3,500 | 3,470 | 3,490 | 16,000 | 3,080.32 |
| 1996-11-26 | 3,480 | 3,520 | 3,430 | 3,470 | 50,000 | 3,062.67 |
| 1996-11-25 | 3,520 | 3,520 | 3,430 | 3,430 | 21,000 | 3,027.36 |
| 1996-11-22 | 3,520 | 3,520 | 3,510 | 3,510 | 6,000 | 3,097.97 |
| 1996-11-21 | 3,480 | 3,530 | 3,480 | 3,520 | 8,000 | 3,106.80 |
| 1996-11-20 | 3,550 | 3,550 | 3,520 | 3,520 | 7,000 | 3,106.80 |
| 1996-11-19 | 3,490 | 3,510 | 3,490 | 3,500 | 24,000 | 3,089.14 |
| 1996-11-18 | 3,500 | 3,500 | 3,490 | 3,490 | 11,000 | 3,080.32 |
| 1996-11-15 | 3,550 | 3,560 | 3,510 | 3,510 | 8,000 | 3,097.97 |
| 1996-11-14 | 3,540 | 3,540 | 3,540 | 3,540 | 2,000 | 3,124.45 |
| 1996-11-13 | 3,630 | 3,630 | 3,540 | 3,550 | 7,000 | 3,133.27 |
| 1996-11-12 | 3,610 | 3,690 | 3,610 | 3,630 | 8,000 | 3,203.88 |
| 1996-11-11 | 3,550 | 3,650 | 3,550 | 3,600 | 4,000 | 3,177.41 |
| 1996-11-08 | 3,540 | 3,580 | 3,540 | 3,550 | 32,000 | 3,133.27 |
| 1996-11-07 | 3,550 | 3,560 | 3,540 | 3,540 | 32,000 | 3,124.45 |
| 1996-11-06 | 3,510 | 3,530 | 3,510 | 3,520 | 15,000 | 3,106.80 |
| 1996-11-05 | 3,500 | 3,530 | 3,480 | 3,530 | 25,000 | 3,115.62 |
| 1996-11-01 | 3,490 | 3,500 | 3,480 | 3,480 | 40,000 | 3,071.49 |
| 1996-10-31 | 3,480 | 3,500 | 3,480 | 3,490 | 6,000 | 3,080.32 |
| 1996-10-30 | 3,500 | 3,520 | 3,470 | 3,470 | 53,000 | 3,062.67 |
| 1996-10-29 | 3,570 | 3,570 | 3,560 | 3,560 | 12,000 | 3,142.10 |
| 1996-10-28 | 3,580 | 3,580 | 3,560 | 3,580 | 28,000 | 3,159.75 |
| 1996-10-25 | 3,620 | 3,620 | 3,570 | 3,580 | 5,000 | 3,159.75 |
| 1996-10-24 | 3,640 | 3,650 | 3,620 | 3,620 | 4,000 | 3,195.06 |
| 1996-10-23 | 3,650 | 3,670 | 3,640 | 3,670 | 47,000 | 3,239.19 |
| 1996-10-22 | 3,700 | 3,750 | 3,700 | 3,700 | 39,000 | 3,265.67 |
| 1996-10-21 | 3,860 | 3,860 | 3,750 | 3,750 | 11,000 | 3,309.80 |
| 1996-10-18 | 3,800 | 3,800 | 3,760 | 3,760 | 21,000 | 3,318.62 |
| 1996-10-17 | 3,760 | 3,760 | 3,760 | 3,760 | 1,000 | 3,318.62 |
| 1996-10-16 | 3,890 | 3,890 | 3,740 | 3,740 | 4,000 | 3,300.97 |
| 1996-10-15 | 3,880 | 3,890 | 3,850 | 3,850 | 35,000 | 3,398.06 |
| 1996-10-14 | 3,850 | 3,870 | 3,830 | 3,850 | 33,000 | 3,398.06 |
| 1996-10-11 | 3,800 | 3,810 | 3,800 | 3,800 | 110,000 | 3,353.93 |
| 1996-10-09 | 3,840 | 3,840 | 3,810 | 3,840 | 9,000 | 3,389.23 |
| 1996-10-08 | 3,810 | 3,840 | 3,810 | 3,840 | 29,000 | 3,389.23 |
| 1996-10-07 | 3,740 | 3,790 | 3,740 | 3,780 | 24,000 | 3,336.28 |
| 1996-10-04 | 3,740 | 3,770 | 3,740 | 3,750 | 24,000 | 3,309.80 |
| 1996-10-03 | 3,730 | 3,750 | 3,730 | 3,730 | 15,000 | 3,292.14 |
| 1996-10-02 | 3,720 | 3,720 | 3,710 | 3,710 | 21,000 | 3,274.49 |
| 1996-10-01 | 3,690 | 3,720 | 3,670 | 3,670 | 27,000 | 3,239.19 |
| 1996-09-30 | 3,790 | 3,790 | 3,700 | 3,700 | 9,000 | 3,265.67 |
| 1996-09-27 | 3,690 | 3,790 | 3,690 | 3,740 | 93,000 | 3,300.97 |
| 1996-09-26 | 3,680 | 3,690 | 3,680 | 3,690 | 4,000 | 3,256.84 |
| 1996-09-25 | 3,630 | 3,630 | 3,620 | 3,620 | 10,000 | 3,195.06 |
| 1996-09-24 | 3,670 | 3,670 | 3,630 | 3,630 | 15,000 | 3,203.88 |
| 1996-09-20 | 3,650 | 3,650 | 3,620 | 3,620 | 18,000 | 3,195.06 |
| 1996-09-19 | 3,650 | 3,650 | 3,640 | 3,640 | 16,000 | 3,212.71 |
| 1996-09-18 | 3,650 | 3,650 | 3,610 | 3,650 | 10,000 | 3,221.54 |
| 1996-09-17 | 3,620 | 3,650 | 3,600 | 3,600 | 18,000 | 3,177.41 |
| 1996-09-13 | 3,520 | 3,540 | 3,520 | 3,520 | 84,000 | 3,106.80 |
| 1996-09-12 | 3,480 | 3,480 | 3,420 | 3,470 | 23,000 | 3,062.67 |
| 1996-09-11 | 3,450 | 3,450 | 3,420 | 3,430 | 22,000 | 3,027.36 |
| 1996-09-10 | 3,450 | 3,450 | 3,400 | 3,420 | 12,000 | 3,018.53 |
| 1996-09-09 | 3,420 | 3,420 | 3,400 | 3,400 | 10,000 | 3,000.88 |
| 1996-09-06 | 3,480 | 3,480 | 3,410 | 3,410 | 9,000 | 3,009.71 |
| 1996-09-05 | 3,410 | 3,490 | 3,410 | 3,490 | 9,000 | 3,080.32 |
| 1996-09-04 | 3,410 | 3,410 | 3,410 | 3,410 | 12,000 | 3,009.71 |
| 1996-09-03 | 3,490 | 3,490 | 3,440 | 3,440 | 21,000 | 3,036.19 |
| 1996-09-02 | 3,460 | 3,460 | 3,460 | 3,460 | 6,000 | 3,053.84 |
| 1996-08-30 | 3,470 | 3,480 | 3,450 | 3,480 | 28,000 | 3,071.49 |
| 1996-08-29 | 3,480 | 3,490 | 3,440 | 3,480 | 18,000 | 3,071.49 |
| 1996-08-28 | 3,460 | 3,490 | 3,450 | 3,490 | 41,000 | 3,080.32 |
| 1996-08-27 | 3,480 | 3,500 | 3,480 | 3,500 | 15,000 | 3,089.14 |
| 1996-08-26 | 3,550 | 3,550 | 3,460 | 3,460 | 6,000 | 3,053.84 |
| 1996-08-23 | 3,600 | 3,610 | 3,560 | 3,570 | 21,000 | 3,150.93 |
| 1996-08-22 | 3,660 | 3,660 | 3,650 | 3,650 | 7,000 | 3,221.54 |
| 1996-08-21 | 3,680 | 3,680 | 3,680 | 3,680 | 7,000 | 3,248.01 |
| 1996-08-20 | 3,670 | 3,670 | 3,580 | 3,580 | 6,000 | 3,159.75 |
| 1996-08-19 | 3,550 | 3,550 | 3,550 | 3,550 | 9,000 | 3,133.27 |
| 1996-08-16 | 3,530 | 3,550 | 3,530 | 3,550 | 53,000 | 3,133.27 |
| 1996-08-15 | 3,520 | 3,520 | 3,520 | 3,520 | 5,000 | 3,106.80 |
| 1996-08-14 | 3,530 | 3,530 | 3,520 | 3,520 | 2,000 | 3,106.80 |
| 1996-08-13 | 3,520 | 3,520 | 3,520 | 3,520 | 2,000 | 3,106.80 |
| 1996-08-12 | 3,600 | 3,600 | 3,510 | 3,510 | 8,000 | 3,097.97 |
| 1996-08-09 | 3,630 | 3,630 | 3,560 | 3,620 | 19,000 | 3,195.06 |
| 1996-08-08 | 3,600 | 3,610 | 3,600 | 3,610 | 4,000 | 3,186.23 |
| 1996-08-07 | 3,590 | 3,600 | 3,550 | 3,600 | 3,000 | 3,177.41 |
| 1996-08-06 | 3,550 | 3,600 | 3,550 | 3,600 | 9,000 | 3,177.41 |
| 1996-08-05 | 3,600 | 3,640 | 3,600 | 3,620 | 21,000 | 3,195.06 |
| 1996-08-02 | 3,700 | 3,700 | 3,640 | 3,640 | 17,000 | 3,212.71 |
| 1996-08-01 | 3,690 | 3,690 | 3,690 | 3,690 | 2,000 | 3,256.84 |
| 1996-07-31 | 3,640 | 3,640 | 3,630 | 3,630 | 7,000 | 3,203.88 |
| 1996-07-30 | 3,640 | 3,640 | 3,640 | 3,640 | 2,000 | 3,212.71 |
| 1996-07-29 | 3,680 | 3,680 | 3,640 | 3,640 | 6,000 | 3,212.71 |
| 1996-07-26 | 3,640 | 3,640 | 3,630 | 3,630 | 20,000 | 3,203.88 |
| 1996-07-25 | 3,630 | 3,640 | 3,630 | 3,640 | 8,000 | 3,212.71 |
| 1996-07-24 | 3,580 | 3,660 | 3,580 | 3,630 | 21,000 | 3,203.88 |
| 1996-07-23 | 3,600 | 3,630 | 3,590 | 3,630 | 12,000 | 3,203.88 |
| 1996-07-22 | 3,640 | 3,650 | 3,630 | 3,630 | 41,000 | 3,203.88 |
| 1996-07-19 | 3,700 | 3,700 | 3,640 | 3,640 | 44,000 | 3,212.71 |
| 1996-07-18 | 3,700 | 3,700 | 3,700 | 3,700 | 10,000 | 3,265.67 |
| 1996-07-17 | 3,630 | 3,650 | 3,630 | 3,650 | 5,000 | 3,221.54 |
| 1996-07-16 | 3,630 | 3,670 | 3,620 | 3,630 | 28,000 | 3,203.88 |
| 1996-07-15 | 3,650 | 3,690 | 3,650 | 3,680 | 30,000 | 3,248.01 |
| 1996-07-12 | 3,690 | 3,690 | 3,690 | 3,690 | 7,000 | 3,256.84 |
| 1996-07-11 | 3,710 | 3,710 | 3,690 | 3,700 | 66,000 | 3,265.67 |
| 1996-07-10 | 3,790 | 3,790 | 3,750 | 3,750 | 21,000 | 3,309.80 |
| 1996-07-09 | 3,710 | 3,720 | 3,710 | 3,720 | 7,000 | 3,283.32 |
| 1996-07-08 | 3,700 | 3,740 | 3,700 | 3,700 | 38,000 | 3,265.67 |
| 1996-07-05 | 3,840 | 3,840 | 3,690 | 3,700 | 24,000 | 3,265.67 |
| 1996-07-04 | 3,850 | 3,850 | 3,850 | 3,850 | 3,000 | 3,398.06 |
| 1996-07-03 | 3,750 | 3,850 | 3,750 | 3,850 | 9,000 | 3,398.06 |
| 1996-07-02 | 3,930 | 3,930 | 3,850 | 3,850 | 6,000 | 3,398.06 |
| 1996-07-01 | 3,980 | 3,980 | 3,830 | 3,880 | 22,000 | 3,424.54 |
| 1996-06-28 | 3,970 | 3,980 | 3,900 | 3,980 | 9,000 | 3,512.80 |
| 1996-06-27 | 3,980 | 3,980 | 3,910 | 3,980 | 76,000 | 3,512.80 |
| 1996-06-26 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 3,530.45 |
| 1996-06-25 | 3,940 | 3,990 | 3,940 | 3,970 | 16,000 | 3,503.97 |
| 1996-06-24 | 4,000 | 4,000 | 3,900 | 3,910 | 43,000 | 3,451.01 |
| 1996-06-21 | 4,060 | 4,070 | 4,020 | 4,020 | 14,000 | 3,548.10 |
| 1996-06-20 | 4,050 | 4,060 | 4,020 | 4,060 | 27,000 | 3,583.41 |
| 1996-06-19 | 4,060 | 4,060 | 4,000 | 4,000 | 24,000 | 3,530.45 |
| 1996-06-18 | 4,110 | 4,110 | 4,040 | 4,070 | 36,000 | 3,592.23 |
| 1996-06-17 | 4,020 | 4,070 | 4,020 | 4,060 | 39,000 | 3,583.41 |
| 1996-06-14 | 4,000 | 4,060 | 4,000 | 4,060 | 60,000 | 3,583.41 |
| 1996-06-13 | 3,940 | 3,940 | 3,940 | 3,940 | 9,000 | 3,477.49 |
| 1996-06-12 | 3,930 | 3,940 | 3,930 | 3,930 | 11,000 | 3,468.67 |
| 1996-06-11 | 3,930 | 3,940 | 3,900 | 3,930 | 14,000 | 3,468.67 |
| 1996-06-10 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 3,468.67 |
| 1996-06-07 | 3,930 | 3,930 | 3,890 | 3,890 | 32,000 | 3,433.36 |
| 1996-06-06 | 3,930 | 3,930 | 3,900 | 3,920 | 30,000 | 3,459.84 |
| 1996-06-05 | 3,930 | 3,930 | 3,920 | 3,920 | 13,000 | 3,459.84 |
| 1996-06-04 | 3,990 | 4,000 | 3,930 | 3,930 | 30,000 | 3,468.67 |
| 1996-06-03 | 3,950 | 3,980 | 3,920 | 3,980 | 35,000 | 3,512.80 |
| 1996-05-31 | 3,870 | 3,950 | 3,870 | 3,900 | 54,000 | 3,442.19 |
| 1996-05-30 | 3,800 | 3,840 | 3,770 | 3,840 | 43,000 | 3,389.23 |
| 1996-05-29 | 3,780 | 3,900 | 3,780 | 3,800 | 88,000 | 3,353.93 |
| 1996-05-28 | 3,760 | 3,810 | 3,760 | 3,810 | 87,000 | 3,362.75 |
| 1996-05-27 | 3,760 | 3,800 | 3,750 | 3,750 | 42,000 | 3,309.80 |
| 1996-05-24 | 3,700 | 3,750 | 3,700 | 3,750 | 23,000 | 3,309.80 |
| 1996-05-23 | 3,720 | 3,730 | 3,720 | 3,720 | 5,000 | 3,283.32 |
| 1996-05-22 | 3,750 | 3,790 | 3,720 | 3,730 | 33,000 | 3,292.14 |
| 1996-05-21 | 3,770 | 3,790 | 3,740 | 3,790 | 17,000 | 3,345.10 |
| 1996-05-20 | 3,850 | 3,850 | 3,770 | 3,770 | 9,000 | 3,327.45 |
| 1996-05-17 | 3,850 | 3,850 | 3,760 | 3,760 | 28,000 | 3,318.62 |
| 1996-05-16 | 3,840 | 3,850 | 3,800 | 3,800 | 25,000 | 3,353.93 |
| 1996-05-15 | 3,730 | 3,850 | 3,730 | 3,800 | 27,000 | 3,353.93 |
| 1996-05-14 | 3,740 | 3,740 | 3,720 | 3,730 | 19,000 | 3,292.14 |
| 1996-05-13 | 3,700 | 3,700 | 3,700 | 3,700 | 5,000 | 3,265.67 |
| 1996-05-10 | 3,720 | 3,720 | 3,700 | 3,700 | 8,000 | 3,265.67 |
| 1996-05-09 | 3,720 | 3,750 | 3,720 | 3,720 | 21,000 | 3,283.32 |
| 1996-05-08 | 3,700 | 3,710 | 3,700 | 3,710 | 8,000 | 3,274.49 |
| 1996-05-07 | 3,750 | 3,750 | 3,700 | 3,700 | 23,000 | 3,265.67 |
| 1996-05-02 | 3,700 | 3,750 | 3,660 | 3,750 | 60,000 | 3,309.80 |
| 1996-05-01 | 3,790 | 3,790 | 3,650 | 3,650 | 22,000 | 3,221.54 |
| 1996-04-30 | 3,700 | 3,710 | 3,690 | 3,690 | 42,000 | 3,256.84 |
| 1996-04-26 | 3,790 | 3,790 | 3,710 | 3,710 | 53,000 | 3,274.49 |
| 1996-04-25 | 3,700 | 3,700 | 3,700 | 3,700 | 8,000 | 3,265.67 |
| 1996-04-24 | 3,640 | 3,650 | 3,640 | 3,650 | 7,000 | 3,221.54 |
| 1996-04-23 | 3,640 | 3,700 | 3,630 | 3,630 | 33,000 | 3,203.88 |
| 1996-04-22 | 3,620 | 3,640 | 3,620 | 3,630 | 7,000 | 3,203.88 |
| 1996-04-19 | 3,690 | 3,700 | 3,650 | 3,700 | 39,000 | 3,265.67 |
| 1996-04-18 | 3,700 | 3,700 | 3,650 | 3,700 | 21,000 | 3,265.67 |
| 1996-04-17 | 3,710 | 3,710 | 3,690 | 3,690 | 22,000 | 3,256.84 |
| 1996-04-16 | 3,710 | 3,720 | 3,680 | 3,680 | 43,000 | 3,248.01 |
| 1996-04-15 | 3,670 | 3,700 | 3,670 | 3,700 | 87,000 | 3,265.67 |
| 1996-04-12 | 3,790 | 3,790 | 3,700 | 3,700 | 71,000 | 3,265.67 |
| 1996-04-11 | 3,780 | 3,780 | 3,740 | 3,750 | 42,000 | 3,309.80 |
| 1996-04-10 | 3,810 | 3,810 | 3,740 | 3,740 | 15,000 | 3,300.97 |
| 1996-04-09 | 3,830 | 3,830 | 3,750 | 3,770 | 51,000 | 3,327.45 |
| 1996-04-08 | 3,850 | 3,850 | 3,780 | 3,830 | 28,000 | 3,380.41 |
| 1996-04-05 | 3,810 | 3,810 | 3,790 | 3,790 | 5,000 | 3,345.10 |
| 1996-04-04 | 3,710 | 3,710 | 3,660 | 3,660 | 15,000 | 3,230.36 |
| 1996-04-03 | 3,850 | 3,910 | 3,810 | 3,810 | 43,000 | 3,362.75 |
| 1996-04-02 | 3,720 | 3,850 | 3,720 | 3,850 | 20,000 | 3,398.06 |
| 1996-04-01 | 3,680 | 3,680 | 3,640 | 3,650 | 20,000 | 3,221.54 |
| 1996-03-29 | 3,630 | 3,630 | 3,620 | 3,620 | 7,000 | 3,195.06 |
| 1996-03-28 | 3,630 | 3,650 | 3,600 | 3,600 | 61,000 | 3,177.41 |
| 1996-03-27 | 3,610 | 3,630 | 3,610 | 3,630 | 8,000 | 3,203.88 |
| 1996-03-26 | 3,570 | 3,590 | 3,570 | 3,590 | 17,000 | 3,168.58 |
| 1996-03-25 | 3,590 | 3,610 | 3,470 | 3,470 | 22,000 | 3,062.67 |
| 1996-03-22 | 3,550 | 3,610 | 3,520 | 3,610 | 12,000 | 3,186.23 |
| 1996-03-21 | 3,600 | 3,670 | 3,590 | 3,590 | 23,000 | 3,168.58 |
| 1996-03-19 | 3,600 | 3,600 | 3,550 | 3,560 | 11,000 | 3,142.10 |
| 1996-03-18 | 3,570 | 3,570 | 3,550 | 3,550 | 19,000 | 3,133.27 |
| 1996-03-15 | 3,690 | 3,690 | 3,600 | 3,600 | 13,000 | 3,177.41 |
| 1996-03-14 | 3,750 | 3,750 | 3,750 | 3,750 | 6,000 | 3,309.80 |
| 1996-03-13 | 3,690 | 3,750 | 3,690 | 3,750 | 5,000 | 3,309.80 |
| 1996-03-12 | 3,760 | 3,760 | 3,690 | 3,690 | 10,000 | 3,256.84 |
| 1996-03-11 | 3,670 | 3,670 | 3,670 | 3,670 | 5,000 | 3,239.19 |
| 1996-03-08 | 3,660 | 3,720 | 3,660 | 3,680 | 82,000 | 3,248.01 |
| 1996-03-07 | 3,720 | 3,720 | 3,660 | 3,660 | 11,000 | 3,230.36 |
| 1996-03-06 | 3,730 | 3,740 | 3,720 | 3,720 | 18,000 | 3,283.32 |
| 1996-03-05 | 3,610 | 3,720 | 3,610 | 3,710 | 11,000 | 3,274.49 |
| 1996-03-04 | 3,720 | 3,720 | 3,660 | 3,660 | 8,000 | 3,230.36 |
| 1996-03-01 | 3,650 | 3,650 | 3,580 | 3,580 | 20,000 | 3,159.75 |
| 1996-02-29 | 3,690 | 3,690 | 3,650 | 3,650 | 44,000 | 3,221.54 |
| 1996-02-28 | 3,650 | 3,690 | 3,640 | 3,690 | 26,000 | 3,256.84 |
| 1996-02-27 | 3,650 | 3,650 | 3,600 | 3,640 | 17,000 | 3,212.71 |
| 1996-02-26 | 3,600 | 3,610 | 3,600 | 3,600 | 14,000 | 3,177.41 |
| 1996-02-23 | 3,550 | 3,580 | 3,550 | 3,570 | 13,000 | 3,150.93 |
| 1996-02-22 | 3,570 | 3,570 | 3,540 | 3,560 | 44,000 | 3,142.10 |
| 1996-02-21 | 3,550 | 3,570 | 3,550 | 3,570 | 17,000 | 3,150.93 |
| 1996-02-20 | 3,600 | 3,600 | 3,580 | 3,600 | 33,000 | 3,177.41 |
| 1996-02-19 | 3,600 | 3,600 | 3,590 | 3,590 | 12,000 | 3,168.58 |
| 1996-02-16 | 3,650 | 3,670 | 3,580 | 3,580 | 21,000 | 3,159.75 |
| 1996-02-15 | 3,670 | 3,670 | 3,670 | 3,670 | 3,000 | 3,239.19 |
| 1996-02-14 | 3,720 | 3,740 | 3,690 | 3,690 | 20,000 | 3,256.84 |
| 1996-02-13 | 3,710 | 3,710 | 3,710 | 3,710 | 7,000 | 3,274.49 |
| 1996-02-09 | 3,750 | 3,750 | 3,740 | 3,740 | 7,000 | 3,300.97 |
| 1996-02-08 | 3,750 | 3,770 | 3,740 | 3,770 | 11,000 | 3,327.45 |
| 1996-02-07 | 3,680 | 3,760 | 3,680 | 3,700 | 35,000 | 3,265.67 |
| 1996-02-06 | 3,650 | 3,700 | 3,650 | 3,690 | 14,000 | 3,256.84 |
| 1996-02-05 | 3,680 | 3,710 | 3,680 | 3,700 | 21,000 | 3,265.67 |
| 1996-02-02 | 3,720 | 3,720 | 3,670 | 3,680 | 24,000 | 3,248.01 |
| 1996-02-01 | 3,800 | 3,800 | 3,770 | 3,770 | 33,000 | 3,327.45 |
| 1996-01-31 | 3,760 | 3,760 | 3,760 | 3,760 | 6,000 | 3,318.62 |
| 1996-01-30 | 3,800 | 3,850 | 3,760 | 3,760 | 7,000 | 3,318.62 |
| 1996-01-29 | 3,840 | 3,840 | 3,770 | 3,770 | 9,000 | 3,327.45 |
| 1996-01-26 | 3,800 | 3,820 | 3,790 | 3,800 | 10,000 | 3,353.93 |
| 1996-01-25 | 3,770 | 3,800 | 3,770 | 3,800 | 6,000 | 3,353.93 |
| 1996-01-24 | 3,690 | 3,750 | 3,690 | 3,750 | 13,000 | 3,309.80 |
| 1996-01-23 | 3,690 | 3,710 | 3,690 | 3,700 | 9,000 | 3,265.67 |
| 1996-01-22 | 3,750 | 3,750 | 3,750 | 3,750 | 5,000 | 3,309.80 |
| 1996-01-19 | 3,720 | 3,720 | 3,690 | 3,690 | 2,000 | 3,256.84 |
| 1996-01-18 | 3,820 | 3,820 | 3,720 | 3,720 | 8,000 | 3,283.32 |
| 1996-01-17 | 3,700 | 3,750 | 3,700 | 3,750 | 9,000 | 3,309.80 |
| 1996-01-16 | 3,760 | 3,760 | 3,690 | 3,690 | 21,000 | 3,256.84 |
| 1996-01-12 | 3,690 | 3,750 | 3,690 | 3,700 | 19,000 | 3,265.67 |
| 1996-01-10 | 3,660 | 3,700 | 3,650 | 3,700 | 14,000 | 3,265.67 |
| 1996-01-09 | 3,590 | 3,640 | 3,590 | 3,640 | 11,000 | 3,212.71 |
| 1996-01-08 | 3,570 | 3,580 | 3,570 | 3,580 | 7,000 | 3,159.75 |
| 1996-01-05 | 3,650 | 3,650 | 3,580 | 3,650 | 26,000 | 3,221.54 |
| 1996-01-04 | 3,590 | 3,650 | 3,590 | 3,650 | 16,000 | 3,221.54 |
分割・併合履歴 ： [1999-03-26]1株→1.03株 [1997-03-26]1株→1.1株 [1995-03-28]1株→1.05株 [1993-03-26]1株→1.07株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.03株 [1983-03-28]1株→1.02株
