3593 (株)ホギメディカル 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 | 4,410 | 4,510 | 4,410 | 4,510 | 11,000 | 2,255 |
| 1996-12-27 | 4,440 | 4,440 | 4,400 | 4,400 | 24,900 | 2,200 |
| 1996-12-26 | 4,450 | 4,450 | 4,410 | 4,420 | 8,200 | 2,210 |
| 1996-12-25 | 4,420 | 4,450 | 4,400 | 4,410 | 8,500 | 2,205 |
| 1996-12-24 | 4,400 | 4,450 | 4,400 | 4,410 | 2,200 | 2,205 |
| 1996-12-20 | 4,500 | 4,500 | 4,410 | 4,500 | 42,900 | 2,250 |
| 1996-12-19 | 4,450 | 4,450 | 4,440 | 4,440 | 2,400 | 2,220 |
| 1996-12-18 | 4,410 | 4,440 | 4,410 | 4,430 | 17,600 | 2,215 |
| 1996-12-17 | 4,410 | 4,440 | 4,410 | 4,440 | 11,900 | 2,220 |
| 1996-12-16 | 4,410 | 4,450 | 4,400 | 4,410 | 10,000 | 2,205 |
| 1996-12-13 | 4,400 | 4,450 | 4,400 | 4,420 | 13,900 | 2,210 |
| 1996-12-12 | 4,490 | 4,520 | 4,450 | 4,450 | 11,100 | 2,225 |
| 1996-12-11 | 4,500 | 4,590 | 4,500 | 4,550 | 14,100 | 2,275 |
| 1996-12-10 | 4,460 | 4,560 | 4,410 | 4,490 | 22,300 | 2,245 |
| 1996-12-09 | 4,380 | 4,430 | 4,380 | 4,410 | 28,400 | 2,205 |
| 1996-12-06 | 4,410 | 4,420 | 4,400 | 4,400 | 16,500 | 2,200 |
| 1996-12-05 | 4,400 | 4,410 | 4,380 | 4,400 | 34,200 | 2,200 |
| 1996-12-04 | 4,400 | 4,400 | 4,390 | 4,400 | 23,300 | 2,200 |
| 1996-12-03 | 4,400 | 4,400 | 4,400 | 4,400 | 10,300 | 2,200 |
| 1996-12-02 | 4,450 | 4,450 | 4,350 | 4,380 | 5,000 | 2,190 |
| 1996-11-29 | 4,300 | 4,400 | 4,300 | 4,400 | 15,900 | 2,200 |
| 1996-11-28 | 4,500 | 4,500 | 4,250 | 4,400 | 11,100 | 2,200 |
| 1996-11-27 | 4,590 | 4,610 | 4,570 | 4,570 | 15,200 | 2,285 |
| 1996-11-26 | 4,650 | 4,670 | 4,600 | 4,640 | 20,100 | 2,320 |
| 1996-11-25 | 4,780 | 4,780 | 4,700 | 4,700 | 15,600 | 2,350 |
| 1996-11-22 | 4,760 | 4,780 | 4,760 | 4,760 | 8,800 | 2,380 |
| 1996-11-21 | 4,800 | 4,800 | 4,770 | 4,780 | 20,900 | 2,390 |
| 1996-11-20 | 4,900 | 4,900 | 4,800 | 4,800 | 3,000 | 2,400 |
| 1996-11-19 | 4,800 | 4,800 | 4,760 | 4,780 | 14,700 | 2,390 |
| 1996-11-18 | 4,940 | 4,940 | 4,750 | 4,800 | 7,500 | 2,400 |
| 1996-11-15 | 4,820 | 4,900 | 4,820 | 4,900 | 2,200 | 2,450 |
| 1996-11-14 | 4,800 | 4,810 | 4,800 | 4,810 | 4,900 | 2,405 |
| 1996-11-13 | 4,850 | 4,850 | 4,750 | 4,800 | 8,900 | 2,400 |
| 1996-11-12 | 4,960 | 4,970 | 4,850 | 4,950 | 20,800 | 2,475 |
| 1996-11-11 | 4,970 | 4,970 | 4,960 | 4,960 | 3,700 | 2,480 |
| 1996-11-08 | 4,970 | 4,980 | 4,960 | 4,980 | 7,300 | 2,490 |
| 1996-11-07 | 5,000 | 5,010 | 4,960 | 4,970 | 19,300 | 2,485 |
| 1996-11-06 | 4,960 | 5,050 | 4,960 | 5,000 | 19,800 | 2,500 |
| 1996-11-05 | 5,100 | 5,100 | 5,040 | 5,050 | 7,300 | 2,525 |
| 1996-11-01 | 5,140 | 5,140 | 5,040 | 5,040 | 5,000 | 2,520 |
| 1996-10-31 | 5,000 | 5,150 | 5,000 | 5,150 | 6,300 | 2,575 |
| 1996-10-30 | 4,980 | 5,180 | 4,980 | 5,180 | 6,600 | 2,590 |
| 1996-10-29 | 5,010 | 5,010 | 4,980 | 5,000 | 19,200 | 2,500 |
| 1996-10-28 | 5,050 | 5,050 | 5,020 | 5,030 | 5,800 | 2,515 |
| 1996-10-25 | 5,000 | 5,050 | 5,000 | 5,050 | 16,400 | 2,525 |
| 1996-10-24 | 5,000 | 5,030 | 4,980 | 5,030 | 13,900 | 2,515 |
| 1996-10-23 | 5,030 | 5,030 | 5,000 | 5,000 | 8,400 | 2,500 |
| 1996-10-22 | 4,950 | 5,000 | 4,950 | 4,980 | 24,200 | 2,490 |
| 1996-10-21 | 5,000 | 5,000 | 4,950 | 4,970 | 58,100 | 2,485 |
| 1996-10-18 | 5,200 | 5,200 | 5,050 | 5,050 | 53,400 | 2,525 |
| 1996-10-17 | 5,210 | 5,340 | 5,210 | 5,340 | 14,800 | 2,670 |
| 1996-10-16 | 5,390 | 5,390 | 5,310 | 5,340 | 11,900 | 2,670 |
| 1996-10-15 | 5,360 | 5,400 | 5,360 | 5,370 | 3,800 | 2,685 |
| 1996-10-14 | 5,400 | 5,400 | 5,360 | 5,370 | 6,100 | 2,685 |
| 1996-10-11 | 5,400 | 5,400 | 5,360 | 5,360 | 11,500 | 2,680 |
| 1996-10-09 | 5,380 | 5,450 | 5,380 | 5,450 | 5,200 | 2,725 |
| 1996-10-08 | 5,530 | 5,540 | 5,350 | 5,450 | 11,400 | 2,725 |
| 1996-10-07 | 5,580 | 5,580 | 5,500 | 5,500 | 14,300 | 2,750 |
| 1996-10-04 | 5,550 | 5,600 | 5,550 | 5,580 | 8,700 | 2,790 |
| 1996-10-03 | 5,600 | 5,600 | 5,590 | 5,590 | 8,700 | 2,795 |
| 1996-10-02 | 5,650 | 5,650 | 5,590 | 5,590 | 8,000 | 2,795 |
| 1996-10-01 | 5,650 | 5,650 | 5,610 | 5,650 | 10,800 | 2,825 |
| 1996-09-30 | 5,560 | 5,670 | 5,560 | 5,650 | 6,500 | 2,825 |
| 1996-09-27 | 5,650 | 5,670 | 5,630 | 5,670 | 3,800 | 2,835 |
| 1996-09-26 | 5,660 | 5,700 | 5,610 | 5,700 | 10,200 | 2,850 |
| 1996-09-25 | 5,750 | 5,750 | 5,610 | 5,700 | 2,500 | 2,850 |
| 1996-09-24 | 5,800 | 5,800 | 5,730 | 5,760 | 12,200 | 2,880 |
| 1996-09-20 | 5,800 | 5,800 | 5,700 | 5,800 | 31,400 | 2,900 |
| 1996-09-19 | 5,800 | 5,850 | 5,780 | 5,810 | 23,800 | 2,905 |
| 1996-09-18 | 5,780 | 5,800 | 5,770 | 5,800 | 13,700 | 2,900 |
| 1996-09-17 | 5,720 | 5,760 | 5,720 | 5,740 | 11,000 | 2,870 |
| 1996-09-13 | 5,650 | 5,660 | 5,600 | 5,660 | 3,500 | 2,830 |
| 1996-09-12 | 5,700 | 5,710 | 5,650 | 5,650 | 5,800 | 2,825 |
| 1996-09-11 | 5,560 | 5,650 | 5,560 | 5,600 | 16,600 | 2,800 |
| 1996-09-10 | 5,750 | 5,750 | 5,700 | 5,750 | 10,800 | 2,875 |
| 1996-09-09 | 5,750 | 5,780 | 5,700 | 5,710 | 27,200 | 2,855 |
| 1996-09-06 | 5,670 | 5,790 | 5,670 | 5,790 | 4,900 | 2,895 |
| 1996-09-05 | 5,760 | 5,780 | 5,670 | 5,740 | 11,400 | 2,870 |
| 1996-09-04 | 5,700 | 5,760 | 5,700 | 5,760 | 12,800 | 2,880 |
| 1996-09-03 | 5,750 | 5,790 | 5,740 | 5,790 | 25,100 | 2,895 |
| 1996-09-02 | 5,600 | 5,740 | 5,600 | 5,740 | 12,700 | 2,870 |
| 1996-08-30 | 5,700 | 5,710 | 5,700 | 5,700 | 9,100 | 2,850 |
| 1996-08-29 | 5,740 | 5,740 | 5,700 | 5,700 | 6,800 | 2,850 |
| 1996-08-28 | 5,710 | 5,740 | 5,710 | 5,740 | 13,900 | 2,870 |
| 1996-08-27 | 5,710 | 5,750 | 5,710 | 5,710 | 29,000 | 2,855 |
| 1996-08-26 | 5,710 | 5,720 | 5,710 | 5,710 | 63,200 | 2,855 |
| 1996-08-23 | 5,700 | 5,720 | 5,700 | 5,710 | 13,000 | 2,855 |
| 1996-08-22 | 5,670 | 5,700 | 5,670 | 5,700 | 6,000 | 2,850 |
| 1996-08-21 | 5,690 | 5,740 | 5,690 | 5,740 | 8,300 | 2,870 |
| 1996-08-20 | 5,730 | 5,730 | 5,680 | 5,720 | 24,300 | 2,860 |
| 1996-08-19 | 5,740 | 5,740 | 5,670 | 5,720 | 11,900 | 2,860 |
| 1996-08-16 | 5,700 | 5,710 | 5,670 | 5,710 | 16,200 | 2,855 |
| 1996-08-15 | 5,720 | 5,720 | 5,690 | 5,720 | 22,000 | 2,860 |
| 1996-08-14 | 5,720 | 5,780 | 5,720 | 5,720 | 6,000 | 2,860 |
| 1996-08-13 | 5,830 | 5,830 | 5,770 | 5,780 | 44,200 | 2,890 |
| 1996-08-12 | 5,610 | 5,800 | 5,610 | 5,800 | 9,000 | 2,900 |
| 1996-08-09 | 5,680 | 5,730 | 5,680 | 5,710 | 14,100 | 2,855 |
| 1996-08-08 | 5,680 | 5,780 | 5,680 | 5,780 | 6,300 | 2,890 |
| 1996-08-07 | 5,640 | 5,780 | 5,640 | 5,780 | 9,200 | 2,890 |
| 1996-08-06 | 5,650 | 5,700 | 5,650 | 5,700 | 2,600 | 2,850 |
| 1996-08-05 | 5,800 | 5,850 | 5,750 | 5,850 | 18,100 | 2,925 |
| 1996-08-02 | 5,840 | 5,840 | 5,750 | 5,800 | 16,600 | 2,900 |
| 1996-08-01 | 5,850 | 5,850 | 5,790 | 5,810 | 13,700 | 2,905 |
| 1996-07-31 | 5,850 | 5,850 | 5,800 | 5,850 | 15,800 | 2,925 |
| 1996-07-30 | 5,870 | 5,870 | 5,810 | 5,850 | 45,200 | 2,925 |
| 1996-07-29 | 5,800 | 5,900 | 5,800 | 5,890 | 12,500 | 2,945 |
| 1996-07-26 | 5,730 | 5,800 | 5,710 | 5,800 | 19,900 | 2,900 |
| 1996-07-25 | 5,680 | 5,730 | 5,680 | 5,730 | 22,000 | 2,865 |
| 1996-07-24 | 5,700 | 5,700 | 5,600 | 5,670 | 10,700 | 2,835 |
| 1996-07-23 | 5,660 | 5,740 | 5,660 | 5,700 | 6,400 | 2,850 |
| 1996-07-22 | 5,800 | 5,800 | 5,700 | 5,710 | 4,900 | 2,855 |
| 1996-07-19 | 5,700 | 5,720 | 5,650 | 5,700 | 31,100 | 2,850 |
| 1996-07-18 | 5,600 | 5,650 | 5,600 | 5,650 | 14,300 | 2,825 |
| 1996-07-17 | 5,690 | 5,710 | 5,650 | 5,690 | 13,000 | 2,845 |
| 1996-07-16 | 5,650 | 5,740 | 5,650 | 5,670 | 18,700 | 2,835 |
| 1996-07-15 | 5,630 | 5,820 | 5,630 | 5,800 | 5,900 | 2,900 |
| 1996-07-12 | 5,670 | 5,900 | 5,660 | 5,900 | 11,500 | 2,950 |
| 1996-07-11 | 5,550 | 5,700 | 5,550 | 5,700 | 10,500 | 2,850 |
| 1996-07-10 | 5,710 | 5,780 | 5,680 | 5,700 | 15,200 | 2,850 |
| 1996-07-09 | 5,800 | 5,800 | 5,750 | 5,790 | 16,600 | 2,895 |
| 1996-07-08 | 5,700 | 5,830 | 5,700 | 5,810 | 11,900 | 2,905 |
| 1996-07-05 | 5,690 | 5,900 | 5,690 | 5,900 | 7,900 | 2,950 |
| 1996-07-04 | 5,740 | 5,740 | 5,660 | 5,740 | 12,700 | 2,870 |
| 1996-07-03 | 5,800 | 5,800 | 5,720 | 5,730 | 15,700 | 2,865 |
| 1996-07-02 | 5,950 | 5,950 | 5,800 | 5,800 | 21,400 | 2,900 |
| 1996-07-01 | 5,950 | 5,950 | 5,900 | 5,910 | 11,300 | 2,955 |
| 1996-06-28 | 5,900 | 6,000 | 5,900 | 5,950 | 27,200 | 2,975 |
| 1996-06-27 | 5,900 | 5,940 | 5,880 | 5,880 | 15,500 | 2,940 |
| 1996-06-26 | 5,850 | 5,930 | 5,800 | 5,930 | 23,200 | 2,965 |
| 1996-06-25 | 5,750 | 5,880 | 5,750 | 5,840 | 54,600 | 2,920 |
| 1996-06-24 | 5,740 | 5,800 | 5,720 | 5,800 | 15,500 | 2,900 |
| 1996-06-21 | 5,600 | 5,750 | 5,600 | 5,680 | 110,400 | 2,840 |
| 1996-06-20 | 5,590 | 5,620 | 5,500 | 5,600 | 128,800 | 2,800 |
| 1996-06-19 | 5,500 | 5,550 | 5,490 | 5,550 | 17,900 | 2,775 |
| 1996-06-18 | 5,600 | 5,600 | 5,500 | 5,510 | 14,700 | 2,755 |
| 1996-06-17 | 5,480 | 5,500 | 5,480 | 5,500 | 12,900 | 2,750 |
| 1996-06-14 | 5,450 | 5,480 | 5,450 | 5,460 | 9,900 | 2,730 |
| 1996-06-13 | 5,400 | 5,430 | 5,400 | 5,410 | 10,100 | 2,705 |
| 1996-06-12 | 5,400 | 5,410 | 5,370 | 5,380 | 4,100 | 2,690 |
| 1996-06-11 | 5,300 | 5,360 | 5,300 | 5,360 | 8,400 | 2,680 |
| 1996-06-10 | 5,450 | 5,480 | 5,310 | 5,310 | 13,600 | 2,655 |
| 1996-06-07 | 5,460 | 5,470 | 5,450 | 5,450 | 7,900 | 2,725 |
| 1996-06-06 | 5,480 | 5,500 | 5,450 | 5,460 | 29,900 | 2,730 |
| 1996-06-05 | 5,410 | 5,480 | 5,400 | 5,480 | 52,400 | 2,740 |
| 1996-06-04 | 5,400 | 5,430 | 5,350 | 5,400 | 9,800 | 2,700 |
| 1996-06-03 | 5,260 | 5,350 | 5,210 | 5,350 | 9,400 | 2,675 |
| 1996-05-31 | 5,330 | 5,380 | 5,330 | 5,350 | 16,400 | 2,675 |
| 1996-05-30 | 5,330 | 5,350 | 5,320 | 5,320 | 4,700 | 2,660 |
| 1996-05-29 | 5,320 | 5,330 | 5,320 | 5,320 | 4,300 | 2,660 |
| 1996-05-28 | 5,300 | 5,320 | 5,300 | 5,320 | 17,500 | 2,660 |
| 1996-05-27 | 5,420 | 5,420 | 5,300 | 5,300 | 33,600 | 2,650 |
| 1996-05-24 | 5,400 | 5,420 | 5,400 | 5,420 | 5,600 | 2,710 |
| 1996-05-23 | 5,430 | 5,430 | 5,350 | 5,410 | 8,700 | 2,705 |
| 1996-05-22 | 5,450 | 5,450 | 5,390 | 5,400 | 13,100 | 2,700 |
| 1996-05-21 | 5,410 | 5,450 | 5,400 | 5,450 | 28,400 | 2,725 |
| 1996-05-20 | 5,480 | 5,480 | 5,400 | 5,410 | 9,500 | 2,705 |
| 1996-05-17 | 5,450 | 5,480 | 5,400 | 5,400 | 9,600 | 2,700 |
| 1996-05-16 | 5,400 | 5,490 | 5,400 | 5,480 | 29,200 | 2,740 |
| 1996-05-15 | 5,270 | 5,380 | 5,270 | 5,380 | 5,800 | 2,690 |
| 1996-05-14 | 5,310 | 5,330 | 5,290 | 5,300 | 8,300 | 2,650 |
| 1996-05-13 | 5,310 | 5,330 | 5,290 | 5,300 | 20,000 | 2,650 |
| 1996-05-10 | 5,270 | 5,340 | 5,270 | 5,290 | 29,100 | 2,645 |
| 1996-05-09 | 5,350 | 5,380 | 5,260 | 5,260 | 23,700 | 2,630 |
| 1996-05-08 | 5,260 | 5,400 | 5,260 | 5,350 | 13,600 | 2,675 |
| 1996-05-07 | 5,300 | 5,390 | 5,300 | 5,350 | 15,300 | 2,675 |
| 1996-05-02 | 5,400 | 5,400 | 5,370 | 5,400 | 11,500 | 2,700 |
| 1996-05-01 | 5,370 | 5,400 | 5,370 | 5,400 | 10,500 | 2,700 |
| 1996-04-30 | 5,370 | 5,400 | 5,300 | 5,400 | 15,400 | 2,700 |
| 1996-04-26 | 5,260 | 5,380 | 5,260 | 5,380 | 23,800 | 2,690 |
| 1996-04-25 | 5,290 | 5,350 | 5,260 | 5,260 | 83,000 | 2,630 |
| 1996-04-24 | 5,250 | 5,350 | 5,250 | 5,260 | 32,900 | 2,630 |
| 1996-04-23 | 5,300 | 5,330 | 5,290 | 5,330 | 25,500 | 2,665 |
| 1996-04-22 | 5,390 | 5,390 | 5,250 | 5,280 | 11,500 | 2,640 |
| 1996-04-19 | 5,280 | 5,350 | 5,280 | 5,290 | 16,400 | 2,645 |
| 1996-04-18 | 5,420 | 5,420 | 5,300 | 5,380 | 106,400 | 2,690 |
| 1996-04-17 | 5,350 | 5,460 | 5,350 | 5,460 | 37,200 | 2,730 |
| 1996-04-16 | 5,180 | 5,370 | 5,180 | 5,310 | 43,500 | 2,655 |
| 1996-04-15 | 5,000 | 5,200 | 5,000 | 5,200 | 36,900 | 2,600 |
| 1996-04-12 | 5,120 | 5,130 | 5,030 | 5,100 | 12,400 | 2,550 |
| 1996-04-11 | 5,080 | 5,170 | 5,060 | 5,170 | 11,600 | 2,585 |
| 1996-04-10 | 5,090 | 5,120 | 5,050 | 5,080 | 33,600 | 2,540 |
| 1996-04-09 | 5,000 | 5,100 | 5,000 | 5,100 | 9,400 | 2,550 |
| 1996-04-08 | 5,050 | 5,100 | 5,050 | 5,100 | 3,700 | 2,550 |
| 1996-04-05 | 5,100 | 5,150 | 5,090 | 5,150 | 14,200 | 2,575 |
| 1996-04-04 | 5,080 | 5,100 | 5,070 | 5,090 | 8,800 | 2,545 |
| 1996-04-03 | 4,980 | 5,070 | 4,980 | 5,070 | 25,000 | 2,535 |
| 1996-04-02 | 5,150 | 5,150 | 4,950 | 4,950 | 10,000 | 2,475 |
| 1996-04-01 | 5,100 | 5,140 | 5,090 | 5,120 | 39,100 | 2,560 |
| 1996-03-29 | 4,930 | 5,100 | 4,920 | 5,100 | 47,400 | 2,550 |
| 1996-03-28 | 4,820 | 4,980 | 4,820 | 4,970 | 30,300 | 2,485 |
| 1996-03-27 | 4,800 | 4,850 | 4,800 | 4,830 | 4,700 | 2,415 |
| 1996-03-26 | 4,840 | 4,850 | 4,790 | 4,850 | 31,400 | 2,425 |
| 1996-03-25 | 4,900 | 4,930 | 4,890 | 4,900 | 6,200 | 2,450 |
| 1996-03-22 | 4,950 | 4,950 | 4,810 | 4,900 | 11,400 | 2,450 |
| 1996-03-21 | 4,900 | 4,900 | 4,840 | 4,900 | 18,000 | 2,450 |
| 1996-03-19 | 4,800 | 4,850 | 4,800 | 4,850 | 18,200 | 2,425 |
| 1996-03-18 | 4,800 | 4,800 | 4,790 | 4,800 | 11,800 | 2,400 |
| 1996-03-15 | 4,710 | 4,780 | 4,710 | 4,770 | 22,300 | 2,385 |
| 1996-03-14 | 4,750 | 4,770 | 4,730 | 4,760 | 26,100 | 2,380 |
| 1996-03-13 | 4,750 | 4,760 | 4,740 | 4,760 | 23,300 | 2,380 |
| 1996-03-12 | 4,750 | 4,800 | 4,650 | 4,800 | 21,300 | 2,400 |
| 1996-03-11 | 4,800 | 4,800 | 4,690 | 4,750 | 13,300 | 2,375 |
| 1996-03-08 | 4,800 | 4,800 | 4,750 | 4,800 | 11,100 | 2,400 |
| 1996-03-07 | 4,700 | 4,800 | 4,700 | 4,800 | 4,400 | 2,400 |
| 1996-03-06 | 4,730 | 4,800 | 4,700 | 4,800 | 3,000 | 2,400 |
| 1996-03-05 | 4,780 | 4,780 | 4,700 | 4,700 | 2,900 | 2,350 |
| 1996-03-04 | 4,860 | 4,860 | 4,790 | 4,800 | 10,500 | 2,400 |
| 1996-03-01 | 4,740 | 4,810 | 4,700 | 4,810 | 18,300 | 2,405 |
| 1996-02-29 | 4,620 | 4,700 | 4,620 | 4,700 | 3,100 | 2,350 |
| 1996-02-28 | 4,600 | 4,660 | 4,600 | 4,650 | 3,000 | 2,325 |
| 1996-02-27 | 4,600 | 4,610 | 4,590 | 4,600 | 14,800 | 2,300 |
| 1996-02-26 | 4,610 | 4,620 | 4,600 | 4,600 | 9,500 | 2,300 |
| 1996-02-23 | 4,670 | 4,670 | 4,610 | 4,640 | 2,700 | 2,320 |
| 1996-02-22 | 4,690 | 4,690 | 4,570 | 4,600 | 20,300 | 2,300 |
| 1996-02-21 | 4,640 | 4,690 | 4,640 | 4,690 | 25,000 | 2,345 |
| 1996-02-20 | 4,750 | 4,750 | 4,700 | 4,720 | 9,800 | 2,360 |
| 1996-02-19 | 4,750 | 4,750 | 4,740 | 4,740 | 3,900 | 2,370 |
| 1996-02-16 | 4,740 | 4,740 | 4,740 | 4,740 | 2,800 | 2,370 |
| 1996-02-15 | 4,760 | 4,790 | 4,680 | 4,740 | 9,700 | 2,370 |
| 1996-02-14 | 4,700 | 4,780 | 4,700 | 4,740 | 20,800 | 2,370 |
| 1996-02-13 | 4,610 | 4,730 | 4,610 | 4,730 | 1,500 | 2,365 |
| 1996-02-09 | 4,680 | 4,700 | 4,680 | 4,700 | 4,900 | 2,350 |
| 1996-02-08 | 4,740 | 4,740 | 4,680 | 4,680 | 11,400 | 2,340 |
| 1996-02-07 | 4,600 | 4,620 | 4,600 | 4,620 | 3,700 | 2,310 |
| 1996-02-06 | 4,600 | 4,620 | 4,600 | 4,620 | 7,400 | 2,310 |
| 1996-02-05 | 4,620 | 4,660 | 4,610 | 4,640 | 7,200 | 2,320 |
| 1996-02-02 | 4,770 | 4,770 | 4,600 | 4,660 | 9,600 | 2,330 |
| 1996-02-01 | 4,700 | 4,700 | 4,650 | 4,700 | 7,700 | 2,350 |
| 1996-01-31 | 4,780 | 4,780 | 4,680 | 4,680 | 10,900 | 2,340 |
| 1996-01-30 | 4,650 | 4,680 | 4,650 | 4,680 | 4,500 | 2,340 |
| 1996-01-29 | 4,700 | 4,740 | 4,670 | 4,680 | 6,900 | 2,340 |
| 1996-01-26 | 4,790 | 4,790 | 4,700 | 4,750 | 5,500 | 2,375 |
| 1996-01-25 | 4,630 | 4,750 | 4,610 | 4,740 | 6,100 | 2,370 |
| 1996-01-24 | 4,610 | 4,730 | 4,570 | 4,730 | 6,200 | 2,365 |
| 1996-01-23 | 4,740 | 4,770 | 4,690 | 4,710 | 6,000 | 2,355 |
| 1996-01-22 | 4,850 | 4,850 | 4,760 | 4,790 | 6,800 | 2,395 |
| 1996-01-19 | 4,600 | 4,850 | 4,560 | 4,850 | 38,600 | 2,425 |
| 1996-01-18 | 4,600 | 4,600 | 4,560 | 4,580 | 11,100 | 2,290 |
| 1996-01-17 | 4,600 | 4,600 | 4,580 | 4,590 | 21,100 | 2,295 |
| 1996-01-16 | 4,560 | 4,620 | 4,560 | 4,590 | 12,100 | 2,295 |
| 1996-01-12 | 4,700 | 4,720 | 4,560 | 4,600 | 103,800 | 2,300 |
| 1996-01-11 | 4,720 | 4,750 | 4,720 | 4,720 | 4,300 | 2,360 |
| 1996-01-10 | 4,740 | 4,750 | 4,720 | 4,730 | 20,200 | 2,365 |
| 1996-01-09 | 4,780 | 4,780 | 4,710 | 4,740 | 7,400 | 2,370 |
| 1996-01-08 | 4,760 | 4,820 | 4,760 | 4,800 | 5,900 | 2,400 |
| 1996-01-05 | 4,890 | 4,890 | 4,890 | 4,890 | 10,700 | 2,445 |
| 1996-01-04 | 4,760 | 4,800 | 4,760 | 4,790 | 4,800 | 2,395 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株