2815 アリアケジャパン(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 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 3,700 | 3,740 | 3,700 | 3,720 | 45,000 | 2,032.65 |
| 1996-12-25 | 3,710 | 3,710 | 3,700 | 3,710 | 26,000 | 2,027.18 |
| 1996-12-24 | 3,670 | 3,670 | 3,660 | 3,660 | 5,000 | 1,999.86 |
| 1996-12-20 | 3,690 | 3,690 | 3,670 | 3,670 | 10,000 | 2,005.33 |
| 1996-12-19 | 3,670 | 3,670 | 3,670 | 3,670 | 5,000 | 2,005.33 |
| 1996-12-18 | 3,660 | 3,700 | 3,660 | 3,700 | 19,000 | 2,021.72 |
| 1996-12-17 | 3,660 | 3,700 | 3,660 | 3,700 | 24,000 | 2,021.72 |
| 1996-12-16 | 3,700 | 3,700 | 3,610 | 3,610 | 3,000 | 1,972.54 |
| 1996-12-13 | 3,690 | 3,700 | 3,690 | 3,700 | 22,000 | 2,021.72 |
| 1996-12-12 | 3,600 | 3,700 | 3,600 | 3,700 | 3,000 | 2,021.72 |
| 1996-12-10 | 3,700 | 3,700 | 3,650 | 3,700 | 11,000 | 2,021.72 |
| 1996-12-09 | 3,710 | 3,710 | 3,700 | 3,700 | 19,000 | 2,021.72 |
| 1996-12-06 | 3,710 | 3,710 | 3,710 | 3,710 | 3,000 | 2,027.18 |
| 1996-12-05 | 3,790 | 3,790 | 3,700 | 3,700 | 7,000 | 2,021.72 |
| 1996-12-04 | 3,690 | 3,690 | 3,670 | 3,690 | 25,000 | 2,016.26 |
| 1996-12-03 | 3,670 | 3,680 | 3,670 | 3,670 | 24,000 | 2,005.33 |
| 1996-12-02 | 3,700 | 3,700 | 3,650 | 3,690 | 19,000 | 2,016.26 |
| 1996-11-29 | 3,700 | 3,700 | 3,690 | 3,700 | 12,000 | 2,021.72 |
| 1996-11-28 | 3,770 | 3,770 | 3,700 | 3,700 | 11,000 | 2,021.72 |
| 1996-11-27 | 3,760 | 3,780 | 3,760 | 3,770 | 25,000 | 2,059.97 |
| 1996-11-26 | 3,770 | 3,770 | 3,740 | 3,760 | 15,000 | 2,054.50 |
| 1996-11-25 | 3,800 | 3,800 | 3,730 | 3,770 | 22,000 | 2,059.97 |
| 1996-11-22 | 3,710 | 3,750 | 3,710 | 3,750 | 7,000 | 2,049.04 |
| 1996-11-21 | 3,720 | 3,720 | 3,700 | 3,710 | 14,000 | 2,027.18 |
| 1996-11-20 | 3,680 | 3,720 | 3,680 | 3,720 | 26,000 | 2,032.65 |
| 1996-11-19 | 3,740 | 3,740 | 3,640 | 3,680 | 9,000 | 2,010.79 |
| 1996-11-18 | 3,690 | 3,690 | 3,690 | 3,690 | 8,000 | 2,016.26 |
| 1996-11-15 | 3,680 | 3,690 | 3,680 | 3,690 | 2,000 | 2,016.26 |
| 1996-11-14 | 3,680 | 3,690 | 3,630 | 3,690 | 47,000 | 2,016.26 |
| 1996-11-13 | 3,640 | 3,650 | 3,620 | 3,640 | 6,000 | 1,988.94 |
| 1996-11-12 | 3,510 | 3,650 | 3,510 | 3,640 | 27,000 | 1,988.94 |
| 1996-11-11 | 3,450 | 3,500 | 3,450 | 3,500 | 19,000 | 1,912.44 |
| 1996-11-08 | 3,550 | 3,550 | 3,450 | 3,500 | 23,000 | 1,912.44 |
| 1996-11-07 | 3,510 | 3,550 | 3,510 | 3,550 | 5,000 | 1,939.76 |
| 1996-11-06 | 3,580 | 3,580 | 3,550 | 3,550 | 11,000 | 1,939.76 |
| 1996-11-05 | 3,650 | 3,650 | 3,580 | 3,580 | 3,000 | 1,956.15 |
| 1996-11-01 | 3,620 | 3,620 | 3,550 | 3,600 | 7,000 | 1,967.08 |
| 1996-10-31 | 3,650 | 3,700 | 3,640 | 3,640 | 9,000 | 1,988.94 |
| 1996-10-30 | 3,640 | 3,650 | 3,640 | 3,650 | 26,000 | 1,994.40 |
| 1996-10-29 | 3,600 | 3,640 | 3,600 | 3,620 | 9,000 | 1,978.01 |
| 1996-10-28 | 3,590 | 3,640 | 3,590 | 3,640 | 9,000 | 1,988.94 |
| 1996-10-25 | 3,620 | 3,650 | 3,620 | 3,640 | 7,000 | 1,988.94 |
| 1996-10-24 | 3,650 | 3,650 | 3,630 | 3,630 | 19,000 | 1,983.47 |
| 1996-10-23 | 3,640 | 3,640 | 3,580 | 3,600 | 19,000 | 1,967.08 |
| 1996-10-22 | 3,680 | 3,690 | 3,650 | 3,650 | 12,000 | 1,994.40 |
| 1996-10-18 | 3,700 | 3,700 | 3,680 | 3,700 | 7,000 | 2,021.72 |
| 1996-10-17 | 3,520 | 3,650 | 3,500 | 3,650 | 23,000 | 1,994.40 |
| 1996-10-16 | 3,550 | 3,600 | 3,550 | 3,600 | 10,000 | 1,967.08 |
| 1996-10-15 | 3,650 | 3,650 | 3,600 | 3,650 | 27,000 | 1,994.40 |
| 1996-10-14 | 3,690 | 3,700 | 3,650 | 3,650 | 15,000 | 1,994.40 |
| 1996-10-11 | 3,620 | 3,690 | 3,620 | 3,690 | 27,000 | 2,016.26 |
| 1996-10-09 | 3,630 | 3,690 | 3,630 | 3,690 | 44,000 | 2,016.26 |
| 1996-10-08 | 3,680 | 3,700 | 3,630 | 3,700 | 7,000 | 2,021.72 |
| 1996-10-07 | 3,790 | 3,790 | 3,750 | 3,760 | 4,000 | 2,054.50 |
| 1996-10-04 | 3,730 | 3,790 | 3,730 | 3,790 | 19,000 | 2,070.90 |
| 1996-10-03 | 3,710 | 3,750 | 3,670 | 3,750 | 16,000 | 2,049.04 |
| 1996-10-02 | 3,680 | 3,750 | 3,680 | 3,710 | 20,000 | 2,027.18 |
| 1996-10-01 | 3,590 | 3,630 | 3,580 | 3,630 | 29,000 | 1,983.47 |
| 1996-09-30 | 3,590 | 3,640 | 3,590 | 3,590 | 6,000 | 1,961.61 |
| 1996-09-27 | 3,560 | 3,560 | 3,530 | 3,560 | 33,000 | 1,945.22 |
| 1996-09-26 | 3,700 | 3,700 | 3,560 | 3,560 | 24,000 | 1,945.22 |
| 1996-09-25 | 3,720 | 3,740 | 3,700 | 3,700 | 22,000 | 2,021.72 |
| 1996-09-24 | 3,720 | 3,810 | 3,710 | 3,810 | 73,000 | 2,081.82 |
| 1996-09-20 | 3,770 | 3,770 | 3,700 | 3,720 | 124,000 | 2,032.65 |
| 1996-09-19 | 3,610 | 3,770 | 3,610 | 3,770 | 70,000 | 2,059.97 |
| 1996-09-18 | 3,830 | 3,830 | 3,800 | 3,810 | 39,000 | 2,081.82 |
| 1996-09-17 | 3,830 | 3,840 | 3,820 | 3,830 | 19,000 | 2,092.75 |
| 1996-09-13 | 3,840 | 3,840 | 3,800 | 3,830 | 9,000 | 2,092.75 |
| 1996-09-12 | 3,860 | 3,860 | 3,800 | 3,840 | 19,000 | 2,098.22 |
| 1996-09-11 | 3,840 | 3,860 | 3,840 | 3,860 | 10,000 | 2,109.15 |
| 1996-09-10 | 3,840 | 3,840 | 3,800 | 3,840 | 13,000 | 2,098.22 |
| 1996-09-09 | 3,850 | 3,850 | 3,850 | 3,850 | 6,000 | 2,103.68 |
| 1996-09-06 | 3,800 | 3,850 | 3,800 | 3,850 | 24,000 | 2,103.68 |
| 1996-09-05 | 3,840 | 3,850 | 3,840 | 3,850 | 4,000 | 2,103.68 |
| 1996-09-04 | 3,850 | 3,850 | 3,850 | 3,850 | 27,000 | 2,103.68 |
| 1996-09-03 | 3,900 | 3,900 | 3,850 | 3,850 | 30,000 | 2,103.68 |
| 1996-09-02 | 3,850 | 3,860 | 3,840 | 3,850 | 57,000 | 2,103.68 |
| 1996-08-30 | 3,910 | 3,910 | 3,850 | 3,850 | 40,000 | 2,103.68 |
| 1996-08-29 | 3,900 | 3,910 | 3,900 | 3,910 | 16,000 | 2,136.47 |
| 1996-08-28 | 3,900 | 3,900 | 3,850 | 3,900 | 14,000 | 2,131 |
| 1996-08-27 | 3,750 | 3,850 | 3,750 | 3,850 | 5,000 | 2,103.68 |
| 1996-08-26 | 3,800 | 3,820 | 3,800 | 3,800 | 19,000 | 2,076.36 |
| 1996-08-23 | 3,790 | 3,800 | 3,790 | 3,800 | 10,000 | 2,076.36 |
| 1996-08-22 | 3,800 | 3,800 | 3,800 | 3,800 | 6,000 | 2,076.36 |
| 1996-08-21 | 3,810 | 3,850 | 3,800 | 3,800 | 21,000 | 2,076.36 |
| 1996-08-20 | 3,910 | 3,910 | 3,850 | 3,860 | 20,000 | 2,109.15 |
| 1996-08-19 | 3,910 | 3,910 | 3,900 | 3,900 | 24,000 | 2,131 |
| 1996-08-16 | 3,970 | 3,970 | 3,900 | 3,900 | 7,000 | 2,131 |
| 1996-08-15 | 4,000 | 4,000 | 3,950 | 3,950 | 13,000 | 2,158.32 |
| 1996-08-14 | 3,960 | 4,000 | 3,960 | 4,000 | 7,000 | 2,185.64 |
| 1996-08-13 | 4,000 | 4,020 | 4,000 | 4,000 | 8,000 | 2,185.64 |
| 1996-08-12 | 4,010 | 4,040 | 4,010 | 4,040 | 13,000 | 2,207.50 |
| 1996-08-09 | 4,010 | 4,040 | 4,010 | 4,010 | 26,000 | 2,191.11 |
| 1996-08-08 | 4,000 | 4,050 | 4,000 | 4,010 | 21,000 | 2,191.11 |
| 1996-08-07 | 4,080 | 4,080 | 4,040 | 4,040 | 70,000 | 2,207.50 |
| 1996-08-06 | 4,040 | 4,080 | 4,040 | 4,080 | 4,000 | 2,229.36 |
| 1996-08-05 | 4,100 | 4,100 | 4,080 | 4,080 | 26,000 | 2,229.36 |
| 1996-08-02 | 4,100 | 4,100 | 4,070 | 4,070 | 32,000 | 2,223.89 |
| 1996-08-01 | 4,110 | 4,110 | 4,090 | 4,090 | 38,000 | 2,234.82 |
| 1996-07-31 | 4,110 | 4,120 | 4,100 | 4,100 | 64,000 | 2,240.28 |
| 1996-07-30 | 4,090 | 4,100 | 4,070 | 4,100 | 36,000 | 2,240.28 |
| 1996-07-29 | 4,110 | 4,110 | 4,090 | 4,100 | 5,000 | 2,240.28 |
| 1996-07-26 | 4,080 | 4,090 | 4,070 | 4,090 | 55,000 | 2,234.82 |
| 1996-07-25 | 4,120 | 4,120 | 4,070 | 4,080 | 35,000 | 2,229.36 |
| 1996-07-24 | 4,120 | 4,170 | 4,120 | 4,170 | 38,000 | 2,278.53 |
| 1996-07-23 | 4,230 | 4,230 | 4,220 | 4,220 | 4,000 | 2,305.85 |
| 1996-07-22 | 4,250 | 4,280 | 4,250 | 4,280 | 17,000 | 2,338.64 |
| 1996-07-19 | 4,250 | 4,300 | 4,240 | 4,300 | 7,000 | 2,349.57 |
| 1996-07-18 | 4,250 | 4,250 | 4,240 | 4,240 | 15,000 | 2,316.78 |
| 1996-07-16 | 4,320 | 4,340 | 4,240 | 4,240 | 27,000 | 2,316.78 |
| 1996-07-15 | 4,250 | 4,300 | 4,250 | 4,270 | 17,000 | 2,333.17 |
| 1996-07-12 | 4,170 | 4,250 | 4,170 | 4,200 | 23,000 | 2,294.93 |
| 1996-07-11 | 4,100 | 4,170 | 4,100 | 4,170 | 20,000 | 2,278.53 |
| 1996-07-10 | 4,070 | 4,080 | 4,070 | 4,070 | 4,000 | 2,223.89 |
| 1996-07-09 | 4,060 | 4,060 | 4,040 | 4,060 | 8,000 | 2,218.43 |
| 1996-07-08 | 4,050 | 4,090 | 4,040 | 4,090 | 23,000 | 2,234.82 |
| 1996-07-05 | 4,090 | 4,100 | 4,040 | 4,100 | 20,000 | 2,240.28 |
| 1996-07-04 | 4,070 | 4,120 | 4,070 | 4,090 | 57,000 | 2,234.82 |
| 1996-07-03 | 4,060 | 4,070 | 4,060 | 4,060 | 13,000 | 2,218.43 |
| 1996-07-02 | 4,050 | 4,100 | 4,010 | 4,010 | 31,000 | 2,191.11 |
| 1996-07-01 | 4,100 | 4,100 | 4,050 | 4,050 | 17,000 | 2,212.96 |
| 1996-06-28 | 4,140 | 4,160 | 4,130 | 4,140 | 77,000 | 2,262.14 |
| 1996-06-27 | 4,090 | 4,140 | 4,060 | 4,140 | 10,000 | 2,262.14 |
| 1996-06-26 | 4,000 | 4,090 | 4,000 | 4,090 | 22,000 | 2,234.82 |
| 1996-06-25 | 3,980 | 3,980 | 3,970 | 3,970 | 21,000 | 2,169.25 |
| 1996-06-24 | 3,930 | 3,970 | 3,930 | 3,970 | 20,000 | 2,169.25 |
| 1996-06-21 | 3,920 | 3,970 | 3,920 | 3,920 | 26,000 | 2,141.93 |
| 1996-06-20 | 3,920 | 3,950 | 3,920 | 3,920 | 7,000 | 2,141.93 |
| 1996-06-19 | 3,910 | 3,950 | 3,910 | 3,950 | 4,000 | 2,158.32 |
| 1996-06-18 | 3,890 | 3,900 | 3,880 | 3,900 | 11,000 | 2,131 |
| 1996-06-17 | 3,850 | 3,870 | 3,850 | 3,870 | 11,000 | 2,114.61 |
| 1996-06-14 | 3,840 | 3,850 | 3,830 | 3,850 | 16,000 | 2,103.68 |
| 1996-06-13 | 3,860 | 3,860 | 3,780 | 3,830 | 60,000 | 2,092.75 |
| 1996-06-12 | 3,830 | 3,840 | 3,830 | 3,830 | 20,000 | 2,092.75 |
| 1996-06-10 | 3,890 | 3,890 | 3,780 | 3,830 | 8,000 | 2,092.75 |
| 1996-06-07 | 3,890 | 3,900 | 3,850 | 3,890 | 9,000 | 2,125.54 |
| 1996-06-06 | 3,880 | 3,890 | 3,880 | 3,890 | 27,000 | 2,125.54 |
| 1996-06-05 | 3,890 | 3,910 | 3,890 | 3,900 | 36,000 | 2,131 |
| 1996-06-04 | 3,890 | 3,900 | 3,880 | 3,880 | 44,000 | 2,120.07 |
| 1996-06-03 | 3,800 | 3,890 | 3,800 | 3,890 | 10,000 | 2,125.54 |
| 1996-05-31 | 3,700 | 3,800 | 3,700 | 3,800 | 42,000 | 2,076.36 |
| 1996-05-30 | 3,650 | 3,700 | 3,650 | 3,700 | 8,000 | 2,021.72 |
| 1996-05-29 | 3,650 | 3,700 | 3,650 | 3,700 | 22,000 | 2,021.72 |
| 1996-05-28 | 3,610 | 3,700 | 3,610 | 3,700 | 10,000 | 2,021.72 |
| 1996-05-27 | 3,600 | 3,610 | 3,600 | 3,600 | 16,000 | 1,967.08 |
| 1996-05-24 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 | 1,972.54 |
| 1996-05-23 | 3,600 | 3,600 | 3,600 | 3,600 | 17,000 | 1,967.08 |
| 1996-05-22 | 3,810 | 3,820 | 3,800 | 3,800 | 35,000 | 2,076.36 |
| 1996-05-21 | 3,860 | 3,860 | 3,850 | 3,860 | 14,000 | 2,109.15 |
| 1996-05-20 | 3,850 | 3,850 | 3,850 | 3,850 | 19,000 | 2,103.68 |
| 1996-05-17 | 3,820 | 3,850 | 3,750 | 3,850 | 13,000 | 2,103.68 |
| 1996-05-16 | 3,800 | 3,810 | 3,760 | 3,810 | 12,000 | 2,081.82 |
| 1996-05-15 | 3,660 | 3,770 | 3,660 | 3,750 | 20,000 | 2,049.04 |
| 1996-05-14 | 3,620 | 3,630 | 3,620 | 3,630 | 4,000 | 1,983.47 |
| 1996-05-13 | 3,600 | 3,610 | 3,600 | 3,610 | 10,000 | 1,972.54 |
| 1996-05-10 | 3,560 | 3,600 | 3,560 | 3,600 | 6,000 | 1,967.08 |
| 1996-05-09 | 3,610 | 3,620 | 3,560 | 3,560 | 11,000 | 1,945.22 |
| 1996-05-08 | 3,610 | 3,610 | 3,610 | 3,610 | 14,000 | 1,972.54 |
| 1996-05-07 | 3,550 | 3,600 | 3,550 | 3,600 | 7,000 | 1,967.08 |
| 1996-05-02 | 3,590 | 3,590 | 3,510 | 3,510 | 11,000 | 1,917.90 |
| 1996-05-01 | 3,590 | 3,600 | 3,580 | 3,590 | 16,000 | 1,961.61 |
| 1996-04-30 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 1,967.08 |
| 1996-04-26 | 3,650 | 3,650 | 3,650 | 3,650 | 18,000 | 1,994.40 |
| 1996-04-25 | 3,660 | 3,660 | 3,650 | 3,650 | 14,000 | 1,994.40 |
| 1996-04-24 | 3,610 | 3,620 | 3,610 | 3,610 | 6,000 | 1,972.54 |
| 1996-04-23 | 3,600 | 3,610 | 3,600 | 3,600 | 8,000 | 1,967.08 |
| 1996-04-22 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 1,967.08 |
| 1996-04-19 | 3,720 | 3,750 | 3,720 | 3,750 | 136,000 | 2,049.04 |
| 1996-04-18 | 3,760 | 3,760 | 3,720 | 3,720 | 109,000 | 2,032.65 |
| 1996-04-17 | 3,680 | 3,740 | 3,680 | 3,740 | 14,000 | 2,043.58 |
| 1996-04-16 | 3,650 | 3,680 | 3,650 | 3,680 | 24,000 | 2,010.79 |
| 1996-04-15 | 3,650 | 3,650 | 3,640 | 3,650 | 13,000 | 1,994.40 |
| 1996-04-12 | 3,550 | 3,600 | 3,550 | 3,600 | 30,000 | 1,967.08 |
| 1996-04-11 | 3,540 | 3,550 | 3,530 | 3,540 | 12,000 | 1,934.29 |
| 1996-04-10 | 3,540 | 3,540 | 3,540 | 3,540 | 1,000 | 1,934.29 |
| 1996-04-09 | 3,490 | 3,550 | 3,490 | 3,550 | 11,000 | 1,939.76 |
| 1996-04-08 | 3,490 | 3,550 | 3,490 | 3,550 | 17,000 | 1,939.76 |
| 1996-04-05 | 3,520 | 3,520 | 3,490 | 3,520 | 14,000 | 1,923.37 |
| 1996-04-04 | 3,490 | 3,490 | 3,490 | 3,490 | 4,000 | 1,906.97 |
| 1996-04-03 | 3,500 | 3,520 | 3,490 | 3,490 | 12,000 | 1,906.97 |
| 1996-04-02 | 3,550 | 3,550 | 3,460 | 3,460 | 5,000 | 1,890.58 |
| 1996-04-01 | 3,500 | 3,500 | 3,470 | 3,500 | 29,000 | 1,912.44 |
| 1996-03-29 | 3,400 | 3,440 | 3,380 | 3,440 | 30,000 | 1,879.65 |
| 1996-03-28 | 3,410 | 3,420 | 3,400 | 3,420 | 47,000 | 1,868.72 |
| 1996-03-27 | 3,420 | 3,420 | 3,420 | 3,420 | 5,000 | 1,868.72 |
| 1996-03-26 | 3,430 | 3,430 | 3,430 | 3,430 | 13,000 | 1,874.19 |
| 1996-03-25 | 4,000 | 4,020 | 3,980 | 4,020 | 22,000 | 1,830.48 |
| 1996-03-22 | 3,980 | 3,980 | 3,940 | 3,970 | 13,000 | 1,807.71 |
| 1996-03-21 | 3,990 | 3,990 | 3,990 | 3,990 | 6,000 | 1,816.82 |
| 1996-03-19 | 4,000 | 4,020 | 3,920 | 4,020 | 26,000 | 1,830.48 |
| 1996-03-18 | 4,000 | 4,000 | 3,950 | 4,000 | 17,000 | 1,821.37 |
| 1996-03-15 | 3,950 | 4,050 | 3,900 | 4,040 | 17,000 | 1,839.58 |
| 1996-03-14 | 3,900 | 3,920 | 3,900 | 3,920 | 6,000 | 1,784.94 |
| 1996-03-13 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 | 1,775.83 |
| 1996-03-12 | 3,920 | 3,930 | 3,900 | 3,900 | 12,000 | 1,775.83 |
| 1996-03-11 | 3,910 | 3,930 | 3,900 | 3,930 | 12,000 | 1,789.50 |
| 1996-03-08 | 3,910 | 3,910 | 3,910 | 3,910 | 4,000 | 1,780.39 |
| 1996-03-07 | 3,910 | 3,910 | 3,900 | 3,910 | 18,000 | 1,780.39 |
| 1996-03-06 | 3,910 | 3,950 | 3,910 | 3,950 | 8,000 | 1,798.60 |
| 1996-03-05 | 3,950 | 3,950 | 3,920 | 3,950 | 10,000 | 1,798.60 |
| 1996-03-04 | 3,920 | 3,950 | 3,920 | 3,920 | 4,000 | 1,784.94 |
| 1996-03-01 | 3,950 | 3,950 | 3,900 | 3,900 | 10,000 | 1,775.83 |
| 1996-02-29 | 3,900 | 3,900 | 3,900 | 3,900 | 8,000 | 1,775.83 |
| 1996-02-28 | 3,900 | 3,920 | 3,900 | 3,900 | 9,000 | 1,775.83 |
| 1996-02-27 | 4,000 | 4,000 | 3,910 | 3,950 | 16,000 | 1,798.60 |
| 1996-02-26 | 4,000 | 4,000 | 3,960 | 4,000 | 13,000 | 1,821.37 |
| 1996-02-23 | 3,930 | 3,960 | 3,930 | 3,960 | 10,000 | 1,803.16 |
| 1996-02-22 | 3,910 | 3,920 | 3,910 | 3,920 | 6,000 | 1,784.94 |
| 1996-02-21 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 1,784.94 |
| 1996-02-20 | 4,000 | 4,000 | 3,950 | 3,950 | 11,000 | 1,798.60 |
| 1996-02-19 | 4,010 | 4,010 | 4,010 | 4,010 | 6,000 | 1,825.92 |
| 1996-02-16 | 4,010 | 4,010 | 4,010 | 4,010 | 6,000 | 1,825.92 |
| 1996-02-15 | 4,000 | 4,040 | 4,000 | 4,010 | 25,000 | 1,825.92 |
| 1996-02-14 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 1,821.37 |
| 1996-02-13 | 4,000 | 4,000 | 4,000 | 4,000 | 3,000 | 1,821.37 |
| 1996-02-09 | 4,050 | 4,080 | 4,040 | 4,040 | 28,000 | 1,839.58 |
| 1996-02-08 | 4,050 | 4,050 | 4,030 | 4,030 | 32,000 | 1,835.03 |
| 1996-02-07 | 4,010 | 4,050 | 4,010 | 4,050 | 4,000 | 1,844.14 |
| 1996-02-06 | 3,960 | 4,080 | 3,950 | 4,050 | 47,000 | 1,844.14 |
| 1996-02-05 | 3,990 | 3,990 | 3,960 | 3,980 | 13,000 | 1,812.26 |
| 1996-02-02 | 3,970 | 3,970 | 3,930 | 3,940 | 9,000 | 1,794.05 |
| 1996-02-01 | 3,950 | 3,950 | 3,920 | 3,920 | 16,000 | 1,784.94 |
| 1996-01-31 | 3,960 | 3,960 | 3,950 | 3,950 | 13,000 | 1,798.60 |
| 1996-01-30 | 3,940 | 3,940 | 3,910 | 3,910 | 13,000 | 1,780.39 |
| 1996-01-29 | 3,930 | 4,000 | 3,930 | 3,990 | 16,000 | 1,816.82 |
| 1996-01-26 | 3,980 | 4,000 | 3,940 | 4,000 | 49,000 | 1,821.37 |
| 1996-01-25 | 3,850 | 3,880 | 3,840 | 3,880 | 23,000 | 1,766.73 |
| 1996-01-24 | 3,810 | 3,820 | 3,790 | 3,810 | 34,000 | 1,734.85 |
| 1996-01-23 | 3,810 | 3,810 | 3,750 | 3,790 | 40,000 | 1,725.75 |
| 1996-01-22 | 3,830 | 3,830 | 3,760 | 3,800 | 18,000 | 1,730.30 |
| 1996-01-19 | 3,750 | 3,820 | 3,700 | 3,810 | 64,000 | 1,734.85 |
| 1996-01-18 | 3,690 | 3,710 | 3,660 | 3,700 | 51,000 | 1,684.77 |
| 1996-01-17 | 3,700 | 3,700 | 3,640 | 3,640 | 16,000 | 1,657.45 |
| 1996-01-16 | 3,700 | 3,720 | 3,650 | 3,690 | 60,000 | 1,680.21 |
| 1996-01-12 | 3,690 | 3,690 | 3,640 | 3,690 | 55,000 | 1,680.21 |
| 1996-01-11 | 3,580 | 3,640 | 3,560 | 3,590 | 48,000 | 1,634.68 |
| 1996-01-10 | 3,560 | 3,560 | 3,540 | 3,550 | 32,000 | 1,616.47 |
| 1996-01-09 | 3,540 | 3,550 | 3,540 | 3,540 | 12,000 | 1,611.91 |
| 1996-01-08 | 3,520 | 3,540 | 3,520 | 3,520 | 14,000 | 1,602.80 |
| 1996-01-05 | 3,560 | 3,560 | 3,500 | 3,510 | 19,000 | 1,598.25 |
| 1996-01-04 | 3,550 | 3,560 | 3,550 | 3,560 | 2,000 | 1,621.02 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2001-09-25]1株→1.25株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株 [1996-03-26]1株→1.2株 [1993-03-26]1株→1.3株
