6417 (株)SANKYO 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 | 3,380 | 3,430 | 3,380 | 3,390 | 21,700 | 452 |
| 1996-12-27 | 3,490 | 3,490 | 3,400 | 3,400 | 20,100 | 453.33 |
| 1996-12-26 | 3,460 | 3,500 | 3,440 | 3,500 | 13,600 | 466.67 |
| 1996-12-25 | 3,420 | 3,450 | 3,420 | 3,450 | 20,200 | 460 |
| 1996-12-24 | 3,430 | 3,450 | 3,420 | 3,430 | 17,800 | 457.33 |
| 1996-12-20 | 3,620 | 3,620 | 3,490 | 3,550 | 39,800 | 473.33 |
| 1996-12-19 | 3,640 | 3,640 | 3,610 | 3,630 | 14,200 | 484 |
| 1996-12-18 | 3,690 | 3,710 | 3,640 | 3,650 | 33,400 | 486.67 |
| 1996-12-17 | 3,590 | 3,590 | 3,530 | 3,590 | 15,500 | 478.67 |
| 1996-12-16 | 3,530 | 3,550 | 3,510 | 3,550 | 23,100 | 473.33 |
| 1996-12-13 | 3,550 | 3,550 | 3,510 | 3,510 | 12,300 | 468 |
| 1996-12-12 | 3,490 | 3,520 | 3,490 | 3,500 | 32,300 | 466.67 |
| 1996-12-11 | 3,600 | 3,600 | 3,490 | 3,490 | 32,300 | 465.33 |
| 1996-12-10 | 3,700 | 3,700 | 3,600 | 3,600 | 18,400 | 480 |
| 1996-12-09 | 3,730 | 3,730 | 3,610 | 3,620 | 8,500 | 482.67 |
| 1996-12-06 | 3,620 | 3,760 | 3,620 | 3,740 | 39,900 | 498.67 |
| 1996-12-05 | 3,510 | 3,510 | 3,480 | 3,510 | 17,700 | 468 |
| 1996-12-04 | 3,500 | 3,500 | 3,450 | 3,470 | 56,100 | 462.67 |
| 1996-12-03 | 3,420 | 3,530 | 3,420 | 3,480 | 26,400 | 464 |
| 1996-12-02 | 3,640 | 3,640 | 3,420 | 3,420 | 81,600 | 456 |
| 1996-11-29 | 3,710 | 3,750 | 3,620 | 3,640 | 38,100 | 485.33 |
| 1996-11-28 | 3,800 | 3,800 | 3,750 | 3,750 | 17,300 | 500 |
| 1996-11-27 | 3,830 | 3,830 | 3,790 | 3,810 | 18,200 | 508 |
| 1996-11-26 | 3,890 | 3,890 | 3,880 | 3,880 | 6,900 | 517.33 |
| 1996-11-25 | 3,840 | 3,890 | 3,830 | 3,890 | 29,800 | 518.67 |
| 1996-11-22 | 3,980 | 3,980 | 3,890 | 3,890 | 26,900 | 518.67 |
| 1996-11-21 | 3,990 | 3,990 | 3,980 | 3,980 | 19,600 | 530.67 |
| 1996-11-20 | 3,990 | 3,990 | 3,990 | 3,990 | 17,700 | 532 |
| 1996-11-19 | 3,960 | 4,000 | 3,950 | 3,990 | 31,700 | 532 |
| 1996-11-18 | 4,010 | 4,010 | 3,980 | 4,010 | 8,200 | 534.67 |
| 1996-11-15 | 4,000 | 4,070 | 4,000 | 4,060 | 37,700 | 541.33 |
| 1996-11-14 | 4,040 | 4,060 | 4,020 | 4,050 | 25,400 | 540 |
| 1996-11-13 | 4,040 | 4,050 | 4,020 | 4,040 | 32,100 | 538.67 |
| 1996-11-12 | 4,040 | 4,050 | 4,030 | 4,040 | 24,000 | 538.67 |
| 1996-11-11 | 4,020 | 4,070 | 4,020 | 4,070 | 20,900 | 542.67 |
| 1996-11-08 | 4,070 | 4,080 | 4,050 | 4,070 | 37,400 | 542.67 |
| 1996-11-07 | 4,060 | 4,070 | 4,050 | 4,060 | 37,300 | 541.33 |
| 1996-11-06 | 4,060 | 4,070 | 4,050 | 4,060 | 62,700 | 541.33 |
| 1996-11-05 | 4,050 | 4,100 | 4,050 | 4,060 | 43,900 | 541.33 |
| 1996-11-01 | 3,970 | 4,050 | 3,970 | 4,050 | 40,900 | 540 |
| 1996-10-31 | 3,920 | 3,980 | 3,920 | 3,960 | 41,400 | 528 |
| 1996-10-30 | 3,930 | 3,930 | 3,860 | 3,910 | 34,700 | 521.33 |
| 1996-10-29 | 3,900 | 3,960 | 3,900 | 3,910 | 24,600 | 521.33 |
| 1996-10-28 | 3,910 | 3,940 | 3,860 | 3,900 | 8,300 | 520 |
| 1996-10-25 | 3,990 | 4,000 | 3,970 | 3,990 | 48,600 | 532 |
| 1996-10-24 | 3,980 | 3,990 | 3,930 | 3,990 | 37,600 | 532 |
| 1996-10-23 | 3,950 | 3,950 | 3,910 | 3,930 | 18,100 | 524 |
| 1996-10-22 | 3,950 | 3,960 | 3,950 | 3,950 | 10,300 | 526.67 |
| 1996-10-21 | 3,900 | 3,990 | 3,900 | 3,990 | 15,500 | 532 |
| 1996-10-18 | 3,960 | 4,000 | 3,950 | 4,000 | 16,400 | 533.33 |
| 1996-10-17 | 4,010 | 4,010 | 3,960 | 3,960 | 29,300 | 528 |
| 1996-10-16 | 4,050 | 4,060 | 4,040 | 4,040 | 11,800 | 538.67 |
| 1996-10-15 | 4,040 | 4,050 | 4,030 | 4,050 | 25,400 | 540 |
| 1996-10-14 | 4,050 | 4,050 | 4,030 | 4,040 | 17,200 | 538.67 |
| 1996-10-11 | 4,030 | 4,030 | 3,980 | 4,030 | 28,600 | 537.33 |
| 1996-10-09 | 4,050 | 4,060 | 3,960 | 4,060 | 23,300 | 541.33 |
| 1996-10-08 | 4,050 | 4,050 | 4,030 | 4,050 | 20,400 | 540 |
| 1996-10-07 | 4,070 | 4,070 | 4,050 | 4,050 | 19,100 | 540 |
| 1996-10-04 | 4,020 | 4,070 | 4,000 | 4,070 | 34,600 | 542.67 |
| 1996-10-03 | 4,100 | 4,100 | 4,040 | 4,070 | 67,100 | 542.67 |
| 1996-10-02 | 4,110 | 4,150 | 4,100 | 4,100 | 45,700 | 546.67 |
| 1996-10-01 | 4,100 | 4,110 | 4,070 | 4,100 | 38,000 | 546.67 |
| 1996-09-30 | 4,050 | 4,110 | 4,050 | 4,100 | 28,500 | 546.67 |
| 1996-09-27 | 3,950 | 4,050 | 3,950 | 4,050 | 34,000 | 540 |
| 1996-09-26 | 3,910 | 3,960 | 3,910 | 3,950 | 56,100 | 526.67 |
| 1996-09-25 | 3,930 | 3,950 | 3,910 | 3,910 | 39,600 | 521.33 |
| 1996-09-24 | 3,950 | 3,950 | 3,860 | 3,930 | 22,900 | 524 |
| 1996-09-20 | 3,930 | 4,010 | 3,900 | 4,000 | 76,800 | 533.33 |
| 1996-09-19 | 3,940 | 4,000 | 3,850 | 3,960 | 81,100 | 528 |
| 1996-09-18 | 3,810 | 3,850 | 3,810 | 3,850 | 20,000 | 513.33 |
| 1996-09-17 | 3,800 | 3,870 | 3,800 | 3,810 | 77,100 | 508 |
| 1996-09-13 | 3,850 | 3,870 | 3,800 | 3,800 | 50,100 | 506.67 |
| 1996-09-12 | 3,800 | 3,850 | 3,800 | 3,850 | 82,600 | 513.33 |
| 1996-09-11 | 3,800 | 3,850 | 3,800 | 3,800 | 13,800 | 506.67 |
| 1996-09-10 | 3,910 | 3,910 | 3,800 | 3,800 | 52,800 | 506.67 |
| 1996-09-09 | 3,950 | 3,960 | 3,950 | 3,950 | 30,000 | 526.67 |
| 1996-09-06 | 3,960 | 3,970 | 3,950 | 3,950 | 17,700 | 526.67 |
| 1996-09-05 | 3,990 | 4,000 | 3,960 | 3,970 | 18,100 | 529.33 |
| 1996-09-04 | 3,990 | 4,000 | 3,990 | 3,990 | 27,000 | 532 |
| 1996-09-03 | 3,990 | 4,000 | 3,980 | 4,000 | 18,900 | 533.33 |
| 1996-09-02 | 4,000 | 4,020 | 3,980 | 3,980 | 13,300 | 530.67 |
| 1996-08-30 | 3,980 | 4,000 | 3,970 | 3,970 | 18,500 | 529.33 |
| 1996-08-29 | 3,970 | 4,000 | 3,960 | 3,980 | 50,300 | 530.67 |
| 1996-08-28 | 3,990 | 3,990 | 3,960 | 3,970 | 25,000 | 529.33 |
| 1996-08-27 | 4,010 | 4,010 | 3,990 | 3,990 | 8,500 | 532 |
| 1996-08-26 | 4,040 | 4,040 | 4,000 | 4,000 | 9,000 | 533.33 |
| 1996-08-23 | 4,000 | 4,010 | 3,960 | 4,010 | 12,700 | 534.67 |
| 1996-08-22 | 3,980 | 3,980 | 3,950 | 3,950 | 13,000 | 526.67 |
| 1996-08-21 | 4,030 | 4,030 | 4,010 | 4,010 | 11,200 | 534.67 |
| 1996-08-20 | 4,130 | 4,140 | 4,030 | 4,030 | 11,300 | 537.33 |
| 1996-08-19 | 4,150 | 4,180 | 4,130 | 4,180 | 19,100 | 557.33 |
| 1996-08-16 | 4,100 | 4,140 | 4,080 | 4,120 | 27,600 | 549.33 |
| 1996-08-15 | 3,990 | 4,000 | 3,990 | 4,000 | 12,400 | 533.33 |
| 1996-08-14 | 3,990 | 4,000 | 3,980 | 3,990 | 10,600 | 532 |
| 1996-08-13 | 4,010 | 4,040 | 4,000 | 4,000 | 15,200 | 533.33 |
| 1996-08-12 | 3,970 | 4,090 | 3,970 | 4,070 | 25,900 | 542.67 |
| 1996-08-09 | 4,000 | 4,000 | 3,960 | 3,960 | 19,200 | 528 |
| 1996-08-08 | 4,000 | 4,050 | 4,000 | 4,000 | 13,000 | 533.33 |
| 1996-08-07 | 4,040 | 4,050 | 4,000 | 4,000 | 19,000 | 533.33 |
| 1996-08-06 | 4,070 | 4,090 | 4,050 | 4,090 | 14,800 | 545.33 |
| 1996-08-05 | 4,120 | 4,120 | 4,060 | 4,090 | 16,500 | 545.33 |
| 1996-08-02 | 4,050 | 4,080 | 4,010 | 4,030 | 26,400 | 537.33 |
| 1996-08-01 | 4,100 | 4,100 | 4,020 | 4,030 | 30,300 | 537.33 |
| 1996-07-31 | 4,100 | 4,100 | 3,980 | 4,090 | 57,800 | 545.33 |
| 1996-07-30 | 4,070 | 4,100 | 4,010 | 4,100 | 32,100 | 546.67 |
| 1996-07-29 | 4,060 | 4,100 | 4,050 | 4,080 | 18,100 | 544 |
| 1996-07-26 | 4,070 | 4,090 | 4,050 | 4,070 | 9,200 | 542.67 |
| 1996-07-25 | 4,060 | 4,070 | 4,010 | 4,050 | 31,300 | 540 |
| 1996-07-24 | 4,160 | 4,160 | 3,990 | 4,050 | 65,800 | 540 |
| 1996-07-23 | 4,220 | 4,220 | 4,200 | 4,210 | 46,200 | 561.33 |
| 1996-07-22 | 4,210 | 4,250 | 4,210 | 4,250 | 48,600 | 566.67 |
| 1996-07-19 | 4,190 | 4,200 | 4,180 | 4,190 | 48,300 | 558.67 |
| 1996-07-18 | 4,230 | 4,240 | 4,150 | 4,160 | 30,500 | 554.67 |
| 1996-07-17 | 4,290 | 4,310 | 4,230 | 4,240 | 113,500 | 565.33 |
| 1996-07-16 | 4,280 | 4,310 | 4,270 | 4,280 | 96,600 | 570.67 |
| 1996-07-15 | 4,300 | 4,320 | 4,250 | 4,280 | 19,500 | 570.67 |
| 1996-07-12 | 4,310 | 4,340 | 4,260 | 4,340 | 41,200 | 578.67 |
| 1996-07-11 | 4,230 | 4,310 | 4,200 | 4,310 | 17,900 | 574.67 |
| 1996-07-10 | 4,280 | 4,280 | 4,220 | 4,230 | 16,400 | 564 |
| 1996-07-09 | 4,260 | 4,280 | 4,200 | 4,200 | 64,900 | 560 |
| 1996-07-08 | 4,320 | 4,370 | 4,320 | 4,350 | 124,200 | 580 |
| 1996-07-05 | 4,320 | 4,400 | 4,290 | 4,370 | 188,800 | 582.67 |
| 1996-07-04 | 4,370 | 4,390 | 4,340 | 4,370 | 345,300 | 582.67 |
| 1996-07-03 | 4,250 | 4,320 | 4,250 | 4,320 | 261,300 | 576 |
| 1996-07-02 | 4,180 | 4,200 | 4,170 | 4,170 | 49,900 | 556 |
| 1996-07-01 | 4,190 | 4,190 | 4,150 | 4,180 | 79,400 | 557.33 |
| 1996-06-28 | 4,050 | 4,200 | 4,050 | 4,200 | 178,200 | 560 |
| 1996-06-27 | 4,020 | 4,070 | 4,020 | 4,050 | 61,100 | 540 |
| 1996-06-26 | 4,090 | 4,100 | 4,000 | 4,010 | 59,800 | 534.67 |
| 1996-06-25 | 4,090 | 4,100 | 4,070 | 4,100 | 31,800 | 546.67 |
| 1996-06-24 | 4,120 | 4,120 | 4,070 | 4,100 | 36,500 | 546.67 |
| 1996-06-21 | 4,140 | 4,140 | 4,110 | 4,130 | 60,000 | 550.67 |
| 1996-06-20 | 4,130 | 4,140 | 4,080 | 4,130 | 48,900 | 550.67 |
| 1996-06-19 | 4,150 | 4,170 | 4,130 | 4,150 | 92,900 | 553.33 |
| 1996-06-18 | 4,090 | 4,150 | 4,070 | 4,120 | 106,200 | 549.33 |
| 1996-06-17 | 4,070 | 4,080 | 4,050 | 4,070 | 60,300 | 542.67 |
| 1996-06-14 | 3,970 | 4,070 | 3,970 | 4,020 | 39,200 | 536 |
| 1996-06-13 | 3,890 | 3,980 | 3,880 | 3,970 | 45,600 | 529.33 |
| 1996-06-12 | 3,880 | 3,890 | 3,860 | 3,860 | 26,000 | 514.67 |
| 1996-06-11 | 3,870 | 3,890 | 3,850 | 3,880 | 50,100 | 517.33 |
| 1996-06-10 | 3,900 | 3,900 | 3,860 | 3,860 | 19,800 | 514.67 |
| 1996-06-07 | 3,960 | 4,000 | 3,930 | 3,950 | 28,800 | 526.67 |
| 1996-06-06 | 3,950 | 4,000 | 3,890 | 3,970 | 36,600 | 529.33 |
| 1996-06-05 | 4,100 | 4,100 | 4,000 | 4,000 | 35,000 | 533.33 |
| 1996-06-04 | 4,070 | 4,100 | 4,050 | 4,100 | 80,100 | 546.67 |
| 1996-06-03 | 4,000 | 4,040 | 3,990 | 3,990 | 51,200 | 532 |
| 1996-05-31 | 3,900 | 3,980 | 3,900 | 3,960 | 50,400 | 528 |
| 1996-05-30 | 3,860 | 3,890 | 3,850 | 3,860 | 29,500 | 514.67 |
| 1996-05-29 | 3,900 | 3,900 | 3,870 | 3,870 | 37,400 | 516 |
| 1996-05-28 | 3,880 | 3,990 | 3,850 | 3,900 | 35,100 | 520 |
| 1996-05-27 | 3,810 | 3,850 | 3,810 | 3,830 | 65,600 | 510.67 |
| 1996-05-24 | 3,920 | 3,950 | 3,790 | 3,790 | 72,000 | 505.33 |
| 1996-05-23 | 4,050 | 4,050 | 3,950 | 3,960 | 45,800 | 528 |
| 1996-05-22 | 4,000 | 4,050 | 3,980 | 4,030 | 36,600 | 537.33 |
| 1996-05-21 | 4,070 | 4,080 | 3,980 | 3,980 | 44,200 | 530.67 |
| 1996-05-20 | 4,150 | 4,160 | 4,070 | 4,080 | 76,700 | 544 |
| 1996-05-17 | 4,130 | 4,160 | 4,100 | 4,150 | 73,200 | 553.33 |
| 1996-05-16 | 4,110 | 4,200 | 4,100 | 4,130 | 129,800 | 550.67 |
| 1996-05-15 | 4,000 | 4,100 | 4,000 | 4,090 | 144,100 | 545.33 |
| 1996-05-14 | 3,900 | 4,010 | 3,900 | 4,000 | 149,000 | 533.33 |
| 1996-05-13 | 3,820 | 3,860 | 3,820 | 3,850 | 49,700 | 513.33 |
| 1996-05-10 | 3,750 | 3,810 | 3,750 | 3,790 | 112,900 | 505.33 |
| 1996-05-09 | 3,830 | 3,840 | 3,740 | 3,750 | 215,700 | 500 |
| 1996-05-08 | 3,850 | 3,860 | 3,790 | 3,850 | 156,900 | 513.33 |
| 1996-05-07 | 3,910 | 3,910 | 3,860 | 3,880 | 118,400 | 517.33 |
| 1996-05-02 | 3,970 | 4,010 | 3,910 | 3,910 | 134,700 | 521.33 |
| 1996-05-01 | 4,020 | 4,030 | 3,980 | 3,990 | 96,900 | 532 |
| 1996-04-30 | 4,030 | 4,050 | 4,000 | 4,020 | 77,700 | 536 |
| 1996-04-26 | 4,090 | 4,110 | 4,050 | 4,080 | 72,400 | 544 |
| 1996-04-25 | 4,050 | 4,130 | 4,030 | 4,080 | 140,100 | 544 |
| 1996-04-24 | 3,880 | 4,070 | 3,870 | 4,000 | 309,100 | 533.33 |
| 1996-04-23 | 3,900 | 3,900 | 3,700 | 3,850 | 458,100 | 513.33 |
| 1996-04-22 | 4,220 | 4,230 | 3,990 | 4,000 | 170,000 | 533.33 |
| 1996-04-19 | 4,300 | 4,330 | 4,220 | 4,220 | 144,500 | 562.67 |
| 1996-04-18 | 4,300 | 4,330 | 4,260 | 4,260 | 46,000 | 568 |
| 1996-04-17 | 4,340 | 4,340 | 4,280 | 4,300 | 60,700 | 573.33 |
| 1996-04-16 | 4,390 | 4,400 | 4,330 | 4,360 | 118,100 | 581.33 |
| 1996-04-15 | 4,310 | 4,350 | 4,300 | 4,340 | 42,300 | 578.67 |
| 1996-04-12 | 4,340 | 4,340 | 4,280 | 4,290 | 48,700 | 572 |
| 1996-04-11 | 4,220 | 4,300 | 4,220 | 4,250 | 57,400 | 566.67 |
| 1996-04-10 | 4,320 | 4,320 | 4,220 | 4,220 | 79,800 | 562.67 |
| 1996-04-09 | 4,330 | 4,340 | 4,280 | 4,330 | 43,100 | 577.33 |
| 1996-04-08 | 4,350 | 4,350 | 4,300 | 4,340 | 49,800 | 578.67 |
| 1996-04-05 | 4,350 | 4,390 | 4,310 | 4,350 | 109,000 | 580 |
| 1996-04-04 | 4,220 | 4,400 | 4,220 | 4,400 | 100,400 | 586.67 |
| 1996-04-03 | 4,250 | 4,300 | 4,220 | 4,230 | 69,800 | 564 |
| 1996-04-02 | 4,350 | 4,350 | 4,210 | 4,280 | 97,400 | 570.67 |
| 1996-04-01 | 4,400 | 4,400 | 4,200 | 4,360 | 140,800 | 581.33 |
| 1996-03-29 | 4,620 | 4,640 | 4,400 | 4,500 | 423,000 | 600 |
| 1996-03-28 | 4,460 | 4,640 | 4,450 | 4,570 | 361,800 | 609.33 |
| 1996-03-27 | 4,200 | 4,400 | 4,200 | 4,400 | 158,100 | 586.67 |
| 1996-03-26 | 4,220 | 4,280 | 4,200 | 4,250 | 113,300 | 566.67 |
| 1996-03-25 | 4,280 | 4,280 | 4,220 | 4,270 | 39,900 | 569.33 |
| 1996-03-22 | 4,210 | 4,270 | 4,200 | 4,270 | 83,400 | 569.33 |
| 1996-03-21 | 4,220 | 4,250 | 4,210 | 4,230 | 87,000 | 564 |
| 1996-03-19 | 4,220 | 4,240 | 4,210 | 4,210 | 45,400 | 561.33 |
| 1996-03-18 | 4,220 | 4,270 | 4,220 | 4,240 | 43,500 | 565.33 |
| 1996-03-15 | 4,220 | 4,250 | 4,220 | 4,220 | 90,300 | 562.67 |
| 1996-03-14 | 4,250 | 4,270 | 4,220 | 4,230 | 86,700 | 564 |
| 1996-03-13 | 4,210 | 4,250 | 4,210 | 4,230 | 87,000 | 564 |
| 1996-03-12 | 4,270 | 4,270 | 4,210 | 4,220 | 47,700 | 562.67 |
| 1996-03-11 | 4,220 | 4,250 | 4,220 | 4,220 | 34,300 | 562.67 |
| 1996-03-08 | 4,310 | 4,320 | 4,220 | 4,270 | 53,900 | 569.33 |
| 1996-03-07 | 4,430 | 4,430 | 4,360 | 4,360 | 28,800 | 581.33 |
| 1996-03-06 | 4,450 | 4,490 | 4,370 | 4,430 | 108,900 | 590.67 |
| 1996-03-05 | 4,430 | 4,430 | 4,310 | 4,350 | 191,200 | 580 |
| 1996-03-04 | 4,500 | 4,550 | 4,460 | 4,520 | 48,600 | 602.67 |
| 1996-03-01 | 4,450 | 4,450 | 4,420 | 4,450 | 54,500 | 593.33 |
| 1996-02-29 | 4,450 | 4,470 | 4,450 | 4,450 | 47,600 | 593.33 |
| 1996-02-28 | 4,450 | 4,470 | 4,450 | 4,450 | 52,600 | 593.33 |
| 1996-02-27 | 4,480 | 4,500 | 4,450 | 4,460 | 43,300 | 594.67 |
| 1996-02-26 | 4,450 | 4,550 | 4,450 | 4,490 | 53,200 | 598.67 |
| 1996-02-23 | 4,500 | 4,510 | 4,450 | 4,450 | 54,700 | 593.33 |
| 1996-02-22 | 4,610 | 4,610 | 4,550 | 4,550 | 22,200 | 606.67 |
| 1996-02-21 | 4,630 | 4,630 | 4,600 | 4,630 | 31,100 | 617.33 |
| 1996-02-20 | 4,610 | 4,680 | 4,610 | 4,630 | 15,400 | 617.33 |
| 1996-02-19 | 4,690 | 4,700 | 4,680 | 4,680 | 11,600 | 624 |
| 1996-02-16 | 4,600 | 4,700 | 4,600 | 4,700 | 48,600 | 626.67 |
| 1996-02-15 | 4,640 | 4,680 | 4,610 | 4,610 | 16,400 | 614.67 |
| 1996-02-14 | 4,740 | 4,750 | 4,650 | 4,680 | 22,100 | 624 |
| 1996-02-13 | 4,700 | 4,700 | 4,660 | 4,690 | 17,100 | 625.33 |
| 1996-02-09 | 4,690 | 4,700 | 4,650 | 4,650 | 41,500 | 620 |
| 1996-02-08 | 4,690 | 4,750 | 4,680 | 4,680 | 33,300 | 624 |
| 1996-02-07 | 4,610 | 4,730 | 4,610 | 4,700 | 40,600 | 626.67 |
| 1996-02-06 | 4,650 | 4,660 | 4,600 | 4,610 | 31,700 | 614.67 |
| 1996-02-05 | 4,750 | 4,750 | 4,670 | 4,690 | 25,700 | 625.33 |
| 1996-02-02 | 4,740 | 4,770 | 4,600 | 4,610 | 24,600 | 614.67 |
| 1996-02-01 | 4,750 | 4,820 | 4,620 | 4,740 | 31,800 | 632 |
| 1996-01-31 | 4,730 | 4,730 | 4,630 | 4,670 | 58,400 | 622.67 |
| 1996-01-30 | 4,720 | 4,750 | 4,670 | 4,700 | 33,900 | 626.67 |
| 1996-01-29 | 4,720 | 4,780 | 4,720 | 4,720 | 27,800 | 629.33 |
| 1996-01-26 | 4,780 | 4,800 | 4,700 | 4,710 | 26,700 | 628 |
| 1996-01-25 | 4,780 | 4,790 | 4,700 | 4,780 | 23,000 | 637.33 |
| 1996-01-24 | 4,800 | 4,800 | 4,690 | 4,740 | 37,200 | 632 |
| 1996-01-23 | 4,900 | 4,900 | 4,780 | 4,780 | 27,000 | 637.33 |
| 1996-01-22 | 4,940 | 4,950 | 4,850 | 4,900 | 38,500 | 653.33 |
| 1996-01-19 | 4,910 | 4,920 | 4,800 | 4,840 | 46,500 | 645.33 |
| 1996-01-18 | 5,040 | 5,040 | 4,930 | 4,930 | 42,800 | 657.33 |
| 1996-01-17 | 5,000 | 5,090 | 4,980 | 4,990 | 89,000 | 665.33 |
| 1996-01-16 | 4,980 | 5,000 | 4,900 | 4,900 | 30,100 | 653.33 |
| 1996-01-12 | 5,000 | 5,000 | 4,930 | 4,980 | 62,500 | 664 |
| 1996-01-11 | 5,090 | 5,090 | 4,950 | 4,950 | 66,900 | 660 |
| 1996-01-10 | 5,000 | 5,110 | 4,980 | 5,100 | 198,100 | 680 |
| 1996-01-09 | 4,900 | 5,000 | 4,850 | 5,000 | 92,300 | 666.67 |
| 1996-01-08 | 4,800 | 4,900 | 4,800 | 4,850 | 94,500 | 646.67 |
| 1996-01-05 | 4,760 | 4,810 | 4,750 | 4,750 | 58,600 | 633.33 |
| 1996-01-04 | 4,800 | 4,850 | 4,750 | 4,750 | 30,400 | 633.33 |
分割・併合履歴 ： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株
