1949 住友電設(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 | 950 | 955 | 945 | 950 | 9,000 | 950 |
| 1996-12-27 | 960 | 960 | 950 | 955 | 19,200 | 955 |
| 1996-12-26 | 1,000 | 1,010 | 949 | 950 | 75,900 | 950 |
| 1996-12-25 | 971 | 971 | 961 | 970 | 68,000 | 970 |
| 1996-12-24 | 995 | 995 | 982 | 982 | 11,000 | 982 |
| 1996-12-20 | 992 | 1,000 | 990 | 995 | 11,800 | 995 |
| 1996-12-19 | 1,000 | 1,000 | 992 | 992 | 16,800 | 992 |
| 1996-12-18 | 1,010 | 1,010 | 1,000 | 1,010 | 5,700 | 1,010 |
| 1996-12-17 | 1,010 | 1,010 | 1,000 | 1,010 | 7,300 | 1,010 |
| 1996-12-16 | 1,020 | 1,020 | 1,000 | 1,010 | 7,100 | 1,010 |
| 1996-12-13 | 990 | 1,020 | 990 | 1,020 | 44,200 | 1,020 |
| 1996-12-12 | 1,040 | 1,040 | 1,020 | 1,030 | 10,400 | 1,030 |
| 1996-12-11 | 1,070 | 1,070 | 1,050 | 1,050 | 13,200 | 1,050 |
| 1996-12-10 | 1,080 | 1,080 | 1,030 | 1,030 | 39,600 | 1,030 |
| 1996-12-09 | 1,080 | 1,080 | 1,060 | 1,060 | 1,800 | 1,060 |
| 1996-12-06 | 1,070 | 1,080 | 1,050 | 1,060 | 14,700 | 1,060 |
| 1996-12-05 | 1,100 | 1,100 | 1,070 | 1,070 | 11,100 | 1,070 |
| 1996-12-04 | 1,090 | 1,100 | 1,080 | 1,080 | 8,100 | 1,080 |
| 1996-12-03 | 1,120 | 1,150 | 1,080 | 1,080 | 15,000 | 1,080 |
| 1996-12-02 | 1,170 | 1,170 | 1,120 | 1,120 | 11,500 | 1,120 |
| 1996-11-29 | 1,140 | 1,160 | 1,130 | 1,130 | 6,800 | 1,130 |
| 1996-11-28 | 1,120 | 1,120 | 1,120 | 1,120 | 6,500 | 1,120 |
| 1996-11-27 | 1,130 | 1,150 | 1,120 | 1,120 | 5,700 | 1,120 |
| 1996-11-26 | 1,120 | 1,140 | 1,120 | 1,140 | 24,800 | 1,140 |
| 1996-11-25 | 1,130 | 1,130 | 1,120 | 1,120 | 18,300 | 1,120 |
| 1996-11-22 | 1,130 | 1,150 | 1,120 | 1,150 | 3,300 | 1,150 |
| 1996-11-21 | 1,150 | 1,160 | 1,120 | 1,120 | 171,000 | 1,120 |
| 1996-11-20 | 1,160 | 1,170 | 1,140 | 1,150 | 12,700 | 1,150 |
| 1996-11-19 | 1,150 | 1,160 | 1,140 | 1,150 | 21,800 | 1,150 |
| 1996-11-18 | 1,160 | 1,170 | 1,150 | 1,150 | 7,400 | 1,150 |
| 1996-11-15 | 1,190 | 1,190 | 1,160 | 1,160 | 6,600 | 1,160 |
| 1996-11-14 | 1,160 | 1,190 | 1,160 | 1,190 | 11,000 | 1,190 |
| 1996-11-13 | 1,180 | 1,180 | 1,160 | 1,160 | 18,000 | 1,160 |
| 1996-11-12 | 1,190 | 1,200 | 1,180 | 1,190 | 8,000 | 1,190 |
| 1996-11-11 | 1,190 | 1,220 | 1,190 | 1,190 | 5,100 | 1,190 |
| 1996-11-08 | 1,200 | 1,220 | 1,200 | 1,200 | 8,200 | 1,200 |
| 1996-11-07 | 1,230 | 1,230 | 1,190 | 1,220 | 4,900 | 1,220 |
| 1996-11-06 | 1,190 | 1,210 | 1,190 | 1,210 | 3,400 | 1,210 |
| 1996-11-05 | 1,230 | 1,230 | 1,190 | 1,200 | 159,800 | 1,200 |
| 1996-11-01 | 1,230 | 1,230 | 1,190 | 1,230 | 8,100 | 1,230 |
| 1996-10-31 | 1,190 | 1,230 | 1,190 | 1,230 | 5,000 | 1,230 |
| 1996-10-30 | 1,220 | 1,220 | 1,190 | 1,190 | 8,800 | 1,190 |
| 1996-10-29 | 1,210 | 1,230 | 1,200 | 1,220 | 13,400 | 1,220 |
| 1996-10-28 | 1,230 | 1,230 | 1,190 | 1,190 | 21,200 | 1,190 |
| 1996-10-25 | 1,220 | 1,230 | 1,180 | 1,190 | 24,300 | 1,190 |
| 1996-10-24 | 1,190 | 1,210 | 1,180 | 1,210 | 3,600 | 1,210 |
| 1996-10-23 | 1,220 | 1,220 | 1,190 | 1,220 | 43,000 | 1,220 |
| 1996-10-22 | 1,200 | 1,230 | 1,200 | 1,230 | 9,000 | 1,230 |
| 1996-10-21 | 1,250 | 1,250 | 1,230 | 1,230 | 2,100 | 1,230 |
| 1996-10-18 | 1,230 | 1,240 | 1,220 | 1,240 | 7,900 | 1,240 |
| 1996-10-17 | 1,210 | 1,230 | 1,210 | 1,230 | 4,400 | 1,230 |
| 1996-10-16 | 1,200 | 1,220 | 1,190 | 1,200 | 3,900 | 1,200 |
| 1996-10-15 | 1,210 | 1,220 | 1,190 | 1,200 | 8,400 | 1,200 |
| 1996-10-14 | 1,220 | 1,230 | 1,190 | 1,190 | 600 | 1,190 |
| 1996-10-11 | 1,190 | 1,230 | 1,190 | 1,230 | 7,700 | 1,230 |
| 1996-10-09 | 1,190 | 1,200 | 1,190 | 1,190 | 1,700 | 1,190 |
| 1996-10-08 | 1,190 | 1,210 | 1,190 | 1,190 | 2,800 | 1,190 |
| 1996-10-07 | 1,220 | 1,220 | 1,190 | 1,190 | 5,400 | 1,190 |
| 1996-10-04 | 1,190 | 1,200 | 1,180 | 1,200 | 31,400 | 1,200 |
| 1996-10-03 | 1,220 | 1,220 | 1,190 | 1,190 | 30,500 | 1,190 |
| 1996-10-02 | 1,230 | 1,230 | 1,220 | 1,230 | 3,900 | 1,230 |
| 1996-10-01 | 1,270 | 1,270 | 1,210 | 1,220 | 7,800 | 1,220 |
| 1996-09-30 | 1,250 | 1,280 | 1,220 | 1,270 | 4,800 | 1,270 |
| 1996-09-27 | 1,210 | 1,240 | 1,210 | 1,240 | 8,700 | 1,240 |
| 1996-09-26 | 1,270 | 1,270 | 1,220 | 1,220 | 4,900 | 1,220 |
| 1996-09-25 | 1,230 | 1,230 | 1,220 | 1,220 | 1,800 | 1,220 |
| 1996-09-24 | 1,270 | 1,280 | 1,220 | 1,220 | 13,000 | 1,220 |
| 1996-09-20 | 1,240 | 1,250 | 1,220 | 1,230 | 2,800 | 1,230 |
| 1996-09-19 | 1,230 | 1,260 | 1,230 | 1,260 | 2,600 | 1,260 |
| 1996-09-18 | 1,260 | 1,260 | 1,250 | 1,250 | 5,100 | 1,250 |
| 1996-09-17 | 1,250 | 1,280 | 1,210 | 1,260 | 8,500 | 1,260 |
| 1996-09-13 | 1,200 | 1,250 | 1,200 | 1,230 | 9,700 | 1,230 |
| 1996-09-12 | 1,230 | 1,230 | 1,200 | 1,210 | 2,700 | 1,210 |
| 1996-09-11 | 1,220 | 1,220 | 1,190 | 1,220 | 3,500 | 1,220 |
| 1996-09-10 | 1,210 | 1,230 | 1,210 | 1,220 | 3,300 | 1,220 |
| 1996-09-09 | 1,210 | 1,210 | 1,170 | 1,200 | 6,100 | 1,200 |
| 1996-09-06 | 1,230 | 1,230 | 1,180 | 1,200 | 27,900 | 1,200 |
| 1996-09-05 | 1,240 | 1,240 | 1,220 | 1,230 | 8,400 | 1,230 |
| 1996-09-04 | 1,220 | 1,220 | 1,210 | 1,210 | 7,300 | 1,210 |
| 1996-09-03 | 1,240 | 1,240 | 1,220 | 1,230 | 6,800 | 1,230 |
| 1996-09-02 | 1,230 | 1,230 | 1,220 | 1,220 | 5,100 | 1,220 |
| 1996-08-30 | 1,240 | 1,240 | 1,220 | 1,220 | 11,300 | 1,220 |
| 1996-08-29 | 1,240 | 1,240 | 1,240 | 1,240 | 11,800 | 1,240 |
| 1996-08-28 | 1,240 | 1,250 | 1,240 | 1,240 | 8,500 | 1,240 |
| 1996-08-27 | 1,240 | 1,260 | 1,240 | 1,250 | 16,100 | 1,250 |
| 1996-08-26 | 1,290 | 1,290 | 1,230 | 1,230 | 10,700 | 1,230 |
| 1996-08-23 | 1,280 | 1,280 | 1,250 | 1,250 | 5,300 | 1,250 |
| 1996-08-22 | 1,290 | 1,290 | 1,250 | 1,250 | 53,100 | 1,250 |
| 1996-08-21 | 1,280 | 1,280 | 1,250 | 1,270 | 6,700 | 1,270 |
| 1996-08-20 | 1,280 | 1,280 | 1,240 | 1,240 | 6,800 | 1,240 |
| 1996-08-19 | 1,250 | 1,290 | 1,240 | 1,290 | 4,500 | 1,290 |
| 1996-08-16 | 1,290 | 1,290 | 1,240 | 1,250 | 3,000 | 1,250 |
| 1996-08-15 | 1,270 | 1,280 | 1,270 | 1,270 | 7,500 | 1,270 |
| 1996-08-14 | 1,250 | 1,280 | 1,240 | 1,270 | 6,400 | 1,270 |
| 1996-08-13 | 1,250 | 1,280 | 1,240 | 1,260 | 5,700 | 1,260 |
| 1996-08-12 | 1,250 | 1,280 | 1,230 | 1,280 | 2,800 | 1,280 |
| 1996-08-09 | 1,260 | 1,260 | 1,230 | 1,260 | 3,900 | 1,260 |
| 1996-08-08 | 1,230 | 1,260 | 1,230 | 1,260 | 5,200 | 1,260 |
| 1996-08-07 | 1,220 | 1,230 | 1,210 | 1,210 | 9,900 | 1,210 |
| 1996-08-06 | 1,250 | 1,250 | 1,230 | 1,230 | 4,400 | 1,230 |
| 1996-08-05 | 1,290 | 1,290 | 1,250 | 1,260 | 8,800 | 1,260 |
| 1996-08-02 | 1,280 | 1,290 | 1,250 | 1,260 | 9,500 | 1,260 |
| 1996-08-01 | 1,270 | 1,280 | 1,250 | 1,280 | 7,600 | 1,280 |
| 1996-07-31 | 1,270 | 1,270 | 1,250 | 1,260 | 4,400 | 1,260 |
| 1996-07-30 | 1,290 | 1,290 | 1,250 | 1,250 | 3,300 | 1,250 |
| 1996-07-29 | 1,300 | 1,300 | 1,270 | 1,270 | 6,500 | 1,270 |
| 1996-07-26 | 1,280 | 1,310 | 1,280 | 1,300 | 38,900 | 1,300 |
| 1996-07-25 | 1,230 | 1,280 | 1,210 | 1,280 | 19,600 | 1,280 |
| 1996-07-24 | 1,240 | 1,240 | 1,220 | 1,230 | 13,100 | 1,230 |
| 1996-07-23 | 1,250 | 1,250 | 1,230 | 1,240 | 21,300 | 1,240 |
| 1996-07-22 | 1,270 | 1,270 | 1,250 | 1,250 | 8,900 | 1,250 |
| 1996-07-19 | 1,300 | 1,300 | 1,260 | 1,280 | 20,900 | 1,280 |
| 1996-07-18 | 1,290 | 1,290 | 1,260 | 1,260 | 6,200 | 1,260 |
| 1996-07-17 | 1,280 | 1,280 | 1,270 | 1,270 | 9,500 | 1,270 |
| 1996-07-16 | 1,290 | 1,290 | 1,280 | 1,280 | 12,800 | 1,280 |
| 1996-07-15 | 1,320 | 1,320 | 1,280 | 1,290 | 5,700 | 1,290 |
| 1996-07-12 | 1,310 | 1,310 | 1,280 | 1,300 | 22,400 | 1,300 |
| 1996-07-11 | 1,310 | 1,310 | 1,300 | 1,310 | 41,400 | 1,310 |
| 1996-07-10 | 1,300 | 1,300 | 1,290 | 1,300 | 70,000 | 1,300 |
| 1996-07-09 | 1,290 | 1,320 | 1,280 | 1,280 | 7,400 | 1,280 |
| 1996-07-08 | 1,320 | 1,320 | 1,270 | 1,270 | 8,200 | 1,270 |
| 1996-07-05 | 1,310 | 1,320 | 1,280 | 1,310 | 12,500 | 1,310 |
| 1996-07-04 | 1,260 | 1,300 | 1,250 | 1,280 | 22,600 | 1,280 |
| 1996-07-03 | 1,280 | 1,280 | 1,250 | 1,270 | 117,600 | 1,270 |
| 1996-07-02 | 1,290 | 1,300 | 1,280 | 1,280 | 17,500 | 1,280 |
| 1996-07-01 | 1,320 | 1,320 | 1,290 | 1,290 | 38,500 | 1,290 |
| 1996-06-28 | 1,310 | 1,310 | 1,290 | 1,310 | 5,200 | 1,310 |
| 1996-06-27 | 1,320 | 1,320 | 1,260 | 1,290 | 6,300 | 1,290 |
| 1996-06-26 | 1,300 | 1,320 | 1,290 | 1,320 | 22,100 | 1,320 |
| 1996-06-25 | 1,250 | 1,270 | 1,250 | 1,260 | 27,900 | 1,260 |
| 1996-06-24 | 1,260 | 1,260 | 1,240 | 1,250 | 42,100 | 1,250 |
| 1996-06-21 | 1,290 | 1,290 | 1,250 | 1,260 | 25,500 | 1,260 |
| 1996-06-20 | 1,260 | 1,300 | 1,260 | 1,280 | 7,300 | 1,280 |
| 1996-06-19 | 1,260 | 1,280 | 1,260 | 1,260 | 31,300 | 1,260 |
| 1996-06-18 | 1,270 | 1,270 | 1,260 | 1,270 | 34,800 | 1,270 |
| 1996-06-17 | 1,290 | 1,290 | 1,260 | 1,260 | 33,200 | 1,260 |
| 1996-06-14 | 1,300 | 1,320 | 1,270 | 1,270 | 58,000 | 1,270 |
| 1996-06-13 | 1,300 | 1,310 | 1,290 | 1,300 | 17,800 | 1,300 |
| 1996-06-12 | 1,280 | 1,310 | 1,280 | 1,290 | 19,900 | 1,290 |
| 1996-06-11 | 1,290 | 1,290 | 1,270 | 1,280 | 5,900 | 1,280 |
| 1996-06-10 | 1,280 | 1,290 | 1,280 | 1,280 | 9,900 | 1,280 |
| 1996-06-07 | 1,290 | 1,290 | 1,280 | 1,290 | 10,700 | 1,290 |
| 1996-06-06 | 1,290 | 1,300 | 1,280 | 1,300 | 5,400 | 1,300 |
| 1996-06-05 | 1,300 | 1,310 | 1,290 | 1,300 | 27,300 | 1,300 |
| 1996-06-04 | 1,290 | 1,300 | 1,290 | 1,290 | 7,900 | 1,290 |
| 1996-06-03 | 1,270 | 1,300 | 1,270 | 1,280 | 10,600 | 1,280 |
| 1996-05-31 | 1,280 | 1,280 | 1,250 | 1,270 | 14,000 | 1,270 |
| 1996-05-30 | 1,290 | 1,290 | 1,260 | 1,270 | 41,900 | 1,270 |
| 1996-05-29 | 1,270 | 1,290 | 1,260 | 1,290 | 10,700 | 1,290 |
| 1996-05-28 | 1,310 | 1,310 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1996-05-27 | 1,290 | 1,310 | 1,280 | 1,300 | 49,700 | 1,300 |
| 1996-05-24 | 1,270 | 1,310 | 1,270 | 1,290 | 15,400 | 1,290 |
| 1996-05-23 | 1,310 | 1,310 | 1,280 | 1,290 | 28,000 | 1,290 |
| 1996-05-22 | 1,310 | 1,320 | 1,300 | 1,300 | 5,900 | 1,300 |
| 1996-05-21 | 1,320 | 1,330 | 1,300 | 1,300 | 35,400 | 1,300 |
| 1996-05-20 | 1,350 | 1,350 | 1,310 | 1,310 | 16,300 | 1,310 |
| 1996-05-17 | 1,340 | 1,350 | 1,340 | 1,340 | 12,800 | 1,340 |
| 1996-05-16 | 1,330 | 1,350 | 1,330 | 1,350 | 46,300 | 1,350 |
| 1996-05-15 | 1,330 | 1,350 | 1,330 | 1,340 | 11,200 | 1,340 |
| 1996-05-14 | 1,350 | 1,350 | 1,330 | 1,330 | 17,800 | 1,330 |
| 1996-05-13 | 1,350 | 1,360 | 1,340 | 1,350 | 28,700 | 1,350 |
| 1996-05-10 | 1,400 | 1,400 | 1,340 | 1,340 | 90,000 | 1,340 |
| 1996-05-09 | 1,410 | 1,410 | 1,380 | 1,400 | 30,200 | 1,400 |
| 1996-05-08 | 1,410 | 1,420 | 1,400 | 1,410 | 63,100 | 1,410 |
| 1996-05-07 | 1,400 | 1,420 | 1,390 | 1,410 | 124,300 | 1,410 |
| 1996-05-02 | 1,400 | 1,400 | 1,360 | 1,390 | 19,600 | 1,390 |
| 1996-05-01 | 1,370 | 1,400 | 1,370 | 1,370 | 8,300 | 1,370 |
| 1996-04-30 | 1,360 | 1,400 | 1,360 | 1,400 | 14,400 | 1,400 |
| 1996-04-26 | 1,390 | 1,410 | 1,370 | 1,400 | 87,600 | 1,400 |
| 1996-04-25 | 1,380 | 1,390 | 1,350 | 1,350 | 45,100 | 1,350 |
| 1996-04-24 | 1,370 | 1,400 | 1,370 | 1,370 | 41,000 | 1,370 |
| 1996-04-23 | 1,350 | 1,380 | 1,350 | 1,370 | 38,900 | 1,370 |
| 1996-04-22 | 1,350 | 1,380 | 1,350 | 1,360 | 18,700 | 1,360 |
| 1996-04-19 | 1,330 | 1,390 | 1,330 | 1,390 | 152,600 | 1,390 |
| 1996-04-18 | 1,310 | 1,350 | 1,310 | 1,330 | 12,700 | 1,330 |
| 1996-04-17 | 1,320 | 1,320 | 1,300 | 1,310 | 38,500 | 1,310 |
| 1996-04-16 | 1,330 | 1,350 | 1,310 | 1,340 | 31,400 | 1,340 |
| 1996-04-15 | 1,340 | 1,340 | 1,330 | 1,330 | 6,300 | 1,330 |
| 1996-04-12 | 1,340 | 1,350 | 1,310 | 1,330 | 72,000 | 1,330 |
| 1996-04-11 | 1,350 | 1,350 | 1,310 | 1,310 | 81,400 | 1,310 |
| 1996-04-10 | 1,330 | 1,360 | 1,330 | 1,350 | 24,100 | 1,350 |
| 1996-04-09 | 1,300 | 1,350 | 1,300 | 1,320 | 77,500 | 1,320 |
| 1996-04-08 | 1,320 | 1,340 | 1,310 | 1,320 | 28,400 | 1,320 |
| 1996-04-05 | 1,330 | 1,330 | 1,290 | 1,330 | 29,900 | 1,330 |
| 1996-04-04 | 1,300 | 1,320 | 1,300 | 1,300 | 15,500 | 1,300 |
| 1996-04-03 | 1,330 | 1,340 | 1,280 | 1,280 | 5,400 | 1,280 |
| 1996-04-02 | 1,330 | 1,340 | 1,280 | 1,320 | 5,100 | 1,320 |
| 1996-04-01 | 1,340 | 1,340 | 1,320 | 1,330 | 20,800 | 1,330 |
| 1996-03-29 | 1,300 | 1,300 | 1,270 | 1,300 | 9,300 | 1,300 |
| 1996-03-28 | 1,290 | 1,310 | 1,270 | 1,270 | 36,100 | 1,270 |
| 1996-03-27 | 1,270 | 1,280 | 1,270 | 1,270 | 8,000 | 1,270 |
| 1996-03-26 | 1,280 | 1,300 | 1,270 | 1,290 | 10,800 | 1,290 |
| 1996-03-25 | 1,310 | 1,310 | 1,280 | 1,300 | 20,000 | 1,300 |
| 1996-03-22 | 1,310 | 1,310 | 1,250 | 1,250 | 25,200 | 1,250 |
| 1996-03-21 | 1,300 | 1,310 | 1,300 | 1,310 | 27,300 | 1,310 |
| 1996-03-19 | 1,260 | 1,280 | 1,260 | 1,280 | 25,700 | 1,280 |
| 1996-03-18 | 1,230 | 1,260 | 1,230 | 1,260 | 10,100 | 1,260 |
| 1996-03-15 | 1,210 | 1,250 | 1,210 | 1,240 | 13,300 | 1,240 |
| 1996-03-14 | 1,210 | 1,250 | 1,210 | 1,230 | 5,900 | 1,230 |
| 1996-03-13 | 1,210 | 1,250 | 1,210 | 1,250 | 17,300 | 1,250 |
| 1996-03-12 | 1,250 | 1,250 | 1,210 | 1,240 | 35,100 | 1,240 |
| 1996-03-11 | 1,210 | 1,250 | 1,210 | 1,220 | 23,400 | 1,220 |
| 1996-03-08 | 1,220 | 1,250 | 1,220 | 1,230 | 30,000 | 1,230 |
| 1996-03-07 | 1,260 | 1,280 | 1,240 | 1,240 | 13,700 | 1,240 |
| 1996-03-06 | 1,290 | 1,290 | 1,270 | 1,280 | 11,400 | 1,280 |
| 1996-03-05 | 1,250 | 1,300 | 1,250 | 1,290 | 67,400 | 1,290 |
| 1996-03-04 | 1,250 | 1,250 | 1,230 | 1,240 | 15,400 | 1,240 |
| 1996-03-01 | 1,240 | 1,240 | 1,220 | 1,220 | 7,000 | 1,220 |
| 1996-02-29 | 1,240 | 1,240 | 1,230 | 1,240 | 2,900 | 1,240 |
| 1996-02-28 | 1,210 | 1,270 | 1,210 | 1,260 | 16,800 | 1,260 |
| 1996-02-27 | 1,240 | 1,240 | 1,200 | 1,200 | 22,900 | 1,200 |
| 1996-02-26 | 1,220 | 1,250 | 1,200 | 1,220 | 46,000 | 1,220 |
| 1996-02-23 | 1,240 | 1,250 | 1,200 | 1,200 | 29,400 | 1,200 |
| 1996-02-22 | 1,240 | 1,240 | 1,220 | 1,240 | 17,000 | 1,240 |
| 1996-02-21 | 1,240 | 1,250 | 1,230 | 1,230 | 8,900 | 1,230 |
| 1996-02-20 | 1,250 | 1,250 | 1,230 | 1,230 | 14,700 | 1,230 |
| 1996-02-19 | 1,260 | 1,270 | 1,240 | 1,270 | 13,400 | 1,270 |
| 1996-02-16 | 1,280 | 1,280 | 1,260 | 1,270 | 9,400 | 1,270 |
| 1996-02-15 | 1,300 | 1,300 | 1,260 | 1,300 | 36,100 | 1,300 |
| 1996-02-14 | 1,300 | 1,330 | 1,260 | 1,300 | 9,100 | 1,300 |
| 1996-02-13 | 1,330 | 1,330 | 1,300 | 1,300 | 9,400 | 1,300 |
| 1996-02-09 | 1,300 | 1,330 | 1,300 | 1,300 | 12,700 | 1,300 |
| 1996-02-08 | 1,300 | 1,320 | 1,290 | 1,300 | 17,500 | 1,300 |
| 1996-02-07 | 1,300 | 1,300 | 1,280 | 1,280 | 106,300 | 1,280 |
| 1996-02-06 | 1,280 | 1,300 | 1,280 | 1,300 | 12,800 | 1,300 |
| 1996-02-05 | 1,290 | 1,330 | 1,290 | 1,300 | 47,600 | 1,300 |
| 1996-02-02 | 1,310 | 1,310 | 1,270 | 1,270 | 31,700 | 1,270 |
| 1996-02-01 | 1,270 | 1,340 | 1,270 | 1,300 | 23,300 | 1,300 |
| 1996-01-31 | 1,280 | 1,290 | 1,250 | 1,250 | 84,000 | 1,250 |
| 1996-01-30 | 1,260 | 1,300 | 1,260 | 1,260 | 18,400 | 1,260 |
| 1996-01-29 | 1,280 | 1,300 | 1,240 | 1,240 | 39,100 | 1,240 |
| 1996-01-26 | 1,300 | 1,300 | 1,270 | 1,280 | 36,100 | 1,280 |
| 1996-01-25 | 1,330 | 1,330 | 1,270 | 1,270 | 28,700 | 1,270 |
| 1996-01-24 | 1,340 | 1,340 | 1,300 | 1,300 | 10,900 | 1,300 |
| 1996-01-23 | 1,370 | 1,370 | 1,320 | 1,320 | 8,200 | 1,320 |
| 1996-01-22 | 1,350 | 1,380 | 1,350 | 1,360 | 8,000 | 1,360 |
| 1996-01-19 | 1,380 | 1,380 | 1,330 | 1,350 | 8,200 | 1,350 |
| 1996-01-18 | 1,390 | 1,390 | 1,360 | 1,360 | 10,900 | 1,360 |
| 1996-01-17 | 1,380 | 1,390 | 1,350 | 1,380 | 19,500 | 1,380 |
| 1996-01-16 | 1,390 | 1,390 | 1,360 | 1,360 | 6,700 | 1,360 |
| 1996-01-12 | 1,400 | 1,400 | 1,350 | 1,350 | 19,600 | 1,350 |
| 1996-01-11 | 1,370 | 1,430 | 1,370 | 1,420 | 218,300 | 1,420 |
| 1996-01-10 | 1,360 | 1,390 | 1,350 | 1,380 | 75,600 | 1,380 |
| 1996-01-09 | 1,380 | 1,390 | 1,380 | 1,380 | 28,300 | 1,380 |
| 1996-01-08 | 1,400 | 1,400 | 1,380 | 1,400 | 34,600 | 1,400 |
| 1996-01-05 | 1,380 | 1,410 | 1,380 | 1,400 | 45,800 | 1,400 |
| 1996-01-04 | 1,390 | 1,400 | 1,380 | 1,400 | 45,100 | 1,400 |
分割・併合履歴 ： [1992-03-26]1株→1.08株 [1990-03-27]1株→1.07株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.05株 [1983-03-28]1株→1.05株
