5201 AGC(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 | 1,090 | 1,090 | 1,070 | 1,090 | 328,000 | 5,450 |
| 1996-12-27 | 1,080 | 1,090 | 1,070 | 1,070 | 345,000 | 5,350 |
| 1996-12-26 | 1,090 | 1,090 | 1,060 | 1,080 | 584,000 | 5,400 |
| 1996-12-25 | 1,080 | 1,100 | 1,080 | 1,090 | 426,000 | 5,450 |
| 1996-12-24 | 1,090 | 1,100 | 1,080 | 1,080 | 802,000 | 5,400 |
| 1996-12-20 | 1,090 | 1,100 | 1,080 | 1,090 | 744,000 | 5,450 |
| 1996-12-19 | 1,100 | 1,110 | 1,080 | 1,080 | 1,089,000 | 5,400 |
| 1996-12-18 | 1,110 | 1,120 | 1,100 | 1,110 | 389,000 | 5,550 |
| 1996-12-17 | 1,110 | 1,130 | 1,100 | 1,120 | 612,000 | 5,600 |
| 1996-12-16 | 1,120 | 1,120 | 1,100 | 1,120 | 280,000 | 5,600 |
| 1996-12-13 | 1,090 | 1,130 | 1,090 | 1,130 | 2,767,000 | 5,650 |
| 1996-12-12 | 1,120 | 1,130 | 1,110 | 1,130 | 387,000 | 5,650 |
| 1996-12-11 | 1,130 | 1,140 | 1,120 | 1,130 | 742,000 | 5,650 |
| 1996-12-10 | 1,140 | 1,140 | 1,130 | 1,130 | 712,000 | 5,650 |
| 1996-12-09 | 1,130 | 1,130 | 1,120 | 1,120 | 497,000 | 5,600 |
| 1996-12-06 | 1,140 | 1,140 | 1,100 | 1,130 | 1,105,000 | 5,650 |
| 1996-12-05 | 1,130 | 1,140 | 1,120 | 1,140 | 768,000 | 5,700 |
| 1996-12-04 | 1,140 | 1,150 | 1,120 | 1,130 | 987,000 | 5,650 |
| 1996-12-03 | 1,160 | 1,170 | 1,150 | 1,160 | 673,000 | 5,800 |
| 1996-12-02 | 1,170 | 1,170 | 1,160 | 1,160 | 463,000 | 5,800 |
| 1996-11-29 | 1,180 | 1,180 | 1,160 | 1,160 | 896,000 | 5,800 |
| 1996-11-28 | 1,180 | 1,190 | 1,180 | 1,180 | 276,000 | 5,900 |
| 1996-11-27 | 1,190 | 1,200 | 1,180 | 1,190 | 642,000 | 5,950 |
| 1996-11-26 | 1,200 | 1,210 | 1,190 | 1,190 | 1,475,000 | 5,950 |
| 1996-11-25 | 1,180 | 1,190 | 1,180 | 1,180 | 316,000 | 5,900 |
| 1996-11-22 | 1,180 | 1,190 | 1,180 | 1,180 | 407,000 | 5,900 |
| 1996-11-21 | 1,190 | 1,190 | 1,180 | 1,180 | 551,000 | 5,900 |
| 1996-11-20 | 1,180 | 1,190 | 1,180 | 1,190 | 341,000 | 5,950 |
| 1996-11-19 | 1,180 | 1,190 | 1,180 | 1,180 | 271,000 | 5,900 |
| 1996-11-18 | 1,190 | 1,190 | 1,180 | 1,180 | 493,000 | 5,900 |
| 1996-11-15 | 1,200 | 1,200 | 1,180 | 1,190 | 416,000 | 5,950 |
| 1996-11-14 | 1,200 | 1,200 | 1,190 | 1,200 | 383,000 | 6,000 |
| 1996-11-13 | 1,190 | 1,200 | 1,190 | 1,190 | 244,000 | 5,950 |
| 1996-11-12 | 1,200 | 1,200 | 1,190 | 1,200 | 258,000 | 6,000 |
| 1996-11-11 | 1,200 | 1,200 | 1,190 | 1,200 | 458,000 | 6,000 |
| 1996-11-08 | 1,180 | 1,200 | 1,180 | 1,200 | 745,000 | 6,000 |
| 1996-11-07 | 1,200 | 1,210 | 1,180 | 1,180 | 636,000 | 5,900 |
| 1996-11-06 | 1,190 | 1,200 | 1,180 | 1,200 | 578,000 | 6,000 |
| 1996-11-05 | 1,200 | 1,200 | 1,180 | 1,190 | 246,000 | 5,950 |
| 1996-11-01 | 1,190 | 1,200 | 1,180 | 1,200 | 566,000 | 6,000 |
| 1996-10-31 | 1,200 | 1,200 | 1,190 | 1,200 | 711,000 | 6,000 |
| 1996-10-30 | 1,200 | 1,210 | 1,190 | 1,200 | 532,000 | 6,000 |
| 1996-10-29 | 1,210 | 1,220 | 1,200 | 1,200 | 643,000 | 6,000 |
| 1996-10-28 | 1,190 | 1,200 | 1,190 | 1,200 | 417,000 | 6,000 |
| 1996-10-25 | 1,200 | 1,210 | 1,190 | 1,190 | 405,000 | 5,950 |
| 1996-10-24 | 1,210 | 1,210 | 1,200 | 1,210 | 429,000 | 6,050 |
| 1996-10-23 | 1,200 | 1,210 | 1,190 | 1,210 | 741,000 | 6,050 |
| 1996-10-22 | 1,210 | 1,220 | 1,200 | 1,210 | 757,000 | 6,050 |
| 1996-10-21 | 1,240 | 1,240 | 1,220 | 1,220 | 539,000 | 6,100 |
| 1996-10-18 | 1,230 | 1,250 | 1,230 | 1,240 | 836,000 | 6,200 |
| 1996-10-17 | 1,230 | 1,240 | 1,230 | 1,230 | 569,000 | 6,150 |
| 1996-10-16 | 1,230 | 1,230 | 1,220 | 1,230 | 666,000 | 6,150 |
| 1996-10-15 | 1,210 | 1,220 | 1,200 | 1,220 | 792,000 | 6,100 |
| 1996-10-14 | 1,210 | 1,210 | 1,200 | 1,200 | 432,000 | 6,000 |
| 1996-10-11 | 1,210 | 1,210 | 1,190 | 1,200 | 716,000 | 6,000 |
| 1996-10-09 | 1,200 | 1,210 | 1,190 | 1,190 | 245,000 | 5,950 |
| 1996-10-08 | 1,210 | 1,220 | 1,200 | 1,210 | 343,000 | 6,050 |
| 1996-10-07 | 1,210 | 1,210 | 1,200 | 1,210 | 395,000 | 6,050 |
| 1996-10-04 | 1,200 | 1,210 | 1,190 | 1,200 | 555,000 | 6,000 |
| 1996-10-03 | 1,230 | 1,230 | 1,200 | 1,210 | 541,000 | 6,050 |
| 1996-10-02 | 1,220 | 1,230 | 1,210 | 1,220 | 216,000 | 6,100 |
| 1996-10-01 | 1,230 | 1,230 | 1,220 | 1,220 | 518,000 | 6,100 |
| 1996-09-30 | 1,230 | 1,230 | 1,220 | 1,230 | 412,000 | 6,150 |
| 1996-09-27 | 1,210 | 1,230 | 1,210 | 1,230 | 537,000 | 6,150 |
| 1996-09-26 | 1,200 | 1,220 | 1,200 | 1,210 | 488,000 | 6,050 |
| 1996-09-25 | 1,200 | 1,210 | 1,190 | 1,200 | 485,000 | 6,000 |
| 1996-09-24 | 1,210 | 1,210 | 1,200 | 1,200 | 468,000 | 6,000 |
| 1996-09-20 | 1,210 | 1,210 | 1,200 | 1,200 | 551,000 | 6,000 |
| 1996-09-19 | 1,210 | 1,220 | 1,200 | 1,210 | 1,236,000 | 6,050 |
| 1996-09-18 | 1,230 | 1,230 | 1,210 | 1,220 | 1,081,000 | 6,100 |
| 1996-09-17 | 1,230 | 1,240 | 1,220 | 1,230 | 1,468,000 | 6,150 |
| 1996-09-13 | 1,200 | 1,230 | 1,200 | 1,210 | 2,155,000 | 6,050 |
| 1996-09-12 | 1,210 | 1,210 | 1,200 | 1,210 | 582,000 | 6,050 |
| 1996-09-11 | 1,220 | 1,230 | 1,210 | 1,220 | 679,000 | 6,100 |
| 1996-09-10 | 1,210 | 1,220 | 1,200 | 1,220 | 650,000 | 6,100 |
| 1996-09-09 | 1,210 | 1,220 | 1,190 | 1,190 | 719,000 | 5,950 |
| 1996-09-06 | 1,200 | 1,210 | 1,190 | 1,190 | 755,000 | 5,950 |
| 1996-09-05 | 1,210 | 1,220 | 1,200 | 1,200 | 446,000 | 6,000 |
| 1996-09-04 | 1,210 | 1,220 | 1,200 | 1,210 | 496,000 | 6,050 |
| 1996-09-03 | 1,210 | 1,220 | 1,200 | 1,210 | 483,000 | 6,050 |
| 1996-09-02 | 1,200 | 1,210 | 1,200 | 1,210 | 240,000 | 6,050 |
| 1996-08-30 | 1,210 | 1,210 | 1,190 | 1,210 | 1,069,000 | 6,050 |
| 1996-08-29 | 1,230 | 1,230 | 1,210 | 1,210 | 256,000 | 6,050 |
| 1996-08-28 | 1,220 | 1,230 | 1,210 | 1,210 | 433,000 | 6,050 |
| 1996-08-27 | 1,220 | 1,230 | 1,210 | 1,220 | 224,000 | 6,100 |
| 1996-08-26 | 1,230 | 1,240 | 1,220 | 1,220 | 306,000 | 6,100 |
| 1996-08-23 | 1,240 | 1,240 | 1,230 | 1,230 | 401,000 | 6,150 |
| 1996-08-22 | 1,240 | 1,250 | 1,230 | 1,230 | 485,000 | 6,150 |
| 1996-08-21 | 1,240 | 1,250 | 1,240 | 1,250 | 1,167,000 | 6,250 |
| 1996-08-20 | 1,230 | 1,240 | 1,230 | 1,240 | 362,000 | 6,200 |
| 1996-08-19 | 1,230 | 1,240 | 1,220 | 1,230 | 702,000 | 6,150 |
| 1996-08-16 | 1,230 | 1,230 | 1,220 | 1,230 | 112,000 | 6,150 |
| 1996-08-15 | 1,230 | 1,240 | 1,220 | 1,220 | 471,000 | 6,100 |
| 1996-08-14 | 1,210 | 1,230 | 1,210 | 1,230 | 555,000 | 6,150 |
| 1996-08-13 | 1,210 | 1,220 | 1,210 | 1,220 | 609,000 | 6,100 |
| 1996-08-12 | 1,200 | 1,220 | 1,200 | 1,220 | 524,000 | 6,100 |
| 1996-08-09 | 1,210 | 1,210 | 1,200 | 1,210 | 893,000 | 6,050 |
| 1996-08-08 | 1,210 | 1,220 | 1,200 | 1,210 | 596,000 | 6,050 |
| 1996-08-07 | 1,200 | 1,210 | 1,190 | 1,190 | 902,000 | 5,950 |
| 1996-08-06 | 1,210 | 1,220 | 1,200 | 1,210 | 771,000 | 6,050 |
| 1996-08-05 | 1,240 | 1,250 | 1,220 | 1,230 | 1,080,000 | 6,150 |
| 1996-08-02 | 1,250 | 1,250 | 1,230 | 1,240 | 465,000 | 6,200 |
| 1996-08-01 | 1,220 | 1,240 | 1,220 | 1,240 | 542,000 | 6,200 |
| 1996-07-31 | 1,240 | 1,240 | 1,220 | 1,220 | 514,000 | 6,100 |
| 1996-07-30 | 1,240 | 1,250 | 1,230 | 1,250 | 380,000 | 6,250 |
| 1996-07-29 | 1,250 | 1,260 | 1,240 | 1,240 | 679,000 | 6,200 |
| 1996-07-26 | 1,220 | 1,240 | 1,210 | 1,230 | 640,000 | 6,150 |
| 1996-07-25 | 1,210 | 1,220 | 1,190 | 1,210 | 932,000 | 6,050 |
| 1996-07-24 | 1,230 | 1,230 | 1,190 | 1,190 | 755,000 | 5,950 |
| 1996-07-23 | 1,240 | 1,250 | 1,210 | 1,230 | 1,064,000 | 6,150 |
| 1996-07-22 | 1,260 | 1,260 | 1,230 | 1,240 | 403,000 | 6,200 |
| 1996-07-19 | 1,270 | 1,280 | 1,250 | 1,260 | 732,000 | 6,300 |
| 1996-07-18 | 1,260 | 1,280 | 1,260 | 1,270 | 531,000 | 6,350 |
| 1996-07-17 | 1,270 | 1,280 | 1,250 | 1,260 | 447,000 | 6,300 |
| 1996-07-16 | 1,260 | 1,270 | 1,260 | 1,270 | 300,000 | 6,350 |
| 1996-07-15 | 1,260 | 1,280 | 1,260 | 1,280 | 345,000 | 6,400 |
| 1996-07-12 | 1,260 | 1,270 | 1,250 | 1,260 | 536,000 | 6,300 |
| 1996-07-11 | 1,280 | 1,280 | 1,270 | 1,270 | 394,000 | 6,350 |
| 1996-07-10 | 1,290 | 1,290 | 1,270 | 1,280 | 404,000 | 6,400 |
| 1996-07-09 | 1,290 | 1,290 | 1,280 | 1,290 | 384,000 | 6,450 |
| 1996-07-08 | 1,290 | 1,300 | 1,280 | 1,290 | 676,000 | 6,450 |
| 1996-07-05 | 1,290 | 1,300 | 1,290 | 1,300 | 703,000 | 6,500 |
| 1996-07-04 | 1,310 | 1,310 | 1,300 | 1,310 | 162,000 | 6,550 |
| 1996-07-03 | 1,320 | 1,320 | 1,310 | 1,310 | 745,000 | 6,550 |
| 1996-07-02 | 1,330 | 1,330 | 1,320 | 1,320 | 556,000 | 6,600 |
| 1996-07-01 | 1,330 | 1,350 | 1,320 | 1,340 | 1,657,000 | 6,700 |
| 1996-06-28 | 1,320 | 1,330 | 1,310 | 1,310 | 1,023,000 | 6,550 |
| 1996-06-27 | 1,320 | 1,330 | 1,310 | 1,320 | 1,307,000 | 6,600 |
| 1996-06-26 | 1,330 | 1,340 | 1,320 | 1,320 | 886,000 | 6,600 |
| 1996-06-25 | 1,310 | 1,330 | 1,310 | 1,330 | 945,000 | 6,650 |
| 1996-06-24 | 1,330 | 1,330 | 1,310 | 1,320 | 1,339,000 | 6,600 |
| 1996-06-21 | 1,320 | 1,330 | 1,310 | 1,330 | 1,038,000 | 6,650 |
| 1996-06-20 | 1,310 | 1,320 | 1,300 | 1,320 | 344,000 | 6,600 |
| 1996-06-19 | 1,310 | 1,320 | 1,300 | 1,320 | 559,000 | 6,600 |
| 1996-06-18 | 1,310 | 1,310 | 1,300 | 1,310 | 576,000 | 6,550 |
| 1996-06-17 | 1,320 | 1,330 | 1,300 | 1,300 | 1,206,000 | 6,500 |
| 1996-06-14 | 1,320 | 1,320 | 1,310 | 1,320 | 2,853,000 | 6,600 |
| 1996-06-13 | 1,310 | 1,320 | 1,310 | 1,310 | 600,000 | 6,550 |
| 1996-06-12 | 1,310 | 1,320 | 1,300 | 1,310 | 1,303,000 | 6,550 |
| 1996-06-11 | 1,290 | 1,300 | 1,280 | 1,300 | 455,000 | 6,500 |
| 1996-06-10 | 1,290 | 1,290 | 1,280 | 1,290 | 395,000 | 6,450 |
| 1996-06-07 | 1,290 | 1,300 | 1,290 | 1,290 | 225,000 | 6,450 |
| 1996-06-06 | 1,300 | 1,310 | 1,300 | 1,300 | 308,000 | 6,500 |
| 1996-06-05 | 1,300 | 1,310 | 1,300 | 1,300 | 1,045,000 | 6,500 |
| 1996-06-04 | 1,290 | 1,300 | 1,290 | 1,300 | 568,000 | 6,500 |
| 1996-06-03 | 1,300 | 1,300 | 1,280 | 1,280 | 618,000 | 6,400 |
| 1996-05-31 | 1,280 | 1,300 | 1,280 | 1,300 | 888,000 | 6,500 |
| 1996-05-30 | 1,280 | 1,300 | 1,280 | 1,300 | 321,000 | 6,500 |
| 1996-05-29 | 1,290 | 1,300 | 1,280 | 1,290 | 749,000 | 6,450 |
| 1996-05-28 | 1,290 | 1,290 | 1,280 | 1,290 | 601,000 | 6,450 |
| 1996-05-27 | 1,290 | 1,300 | 1,280 | 1,300 | 523,000 | 6,500 |
| 1996-05-24 | 1,270 | 1,290 | 1,270 | 1,290 | 610,000 | 6,450 |
| 1996-05-23 | 1,290 | 1,300 | 1,270 | 1,280 | 363,000 | 6,400 |
| 1996-05-22 | 1,300 | 1,300 | 1,290 | 1,290 | 1,002,000 | 6,450 |
| 1996-05-21 | 1,280 | 1,300 | 1,270 | 1,290 | 569,000 | 6,450 |
| 1996-05-20 | 1,290 | 1,300 | 1,280 | 1,280 | 1,317,000 | 6,400 |
| 1996-05-17 | 1,270 | 1,280 | 1,250 | 1,270 | 581,000 | 6,350 |
| 1996-05-16 | 1,280 | 1,290 | 1,280 | 1,280 | 1,411,000 | 6,400 |
| 1996-05-15 | 1,270 | 1,290 | 1,270 | 1,280 | 3,771,000 | 6,400 |
| 1996-05-14 | 1,240 | 1,260 | 1,230 | 1,260 | 705,000 | 6,300 |
| 1996-05-13 | 1,250 | 1,250 | 1,230 | 1,230 | 409,000 | 6,150 |
| 1996-05-10 | 1,250 | 1,250 | 1,240 | 1,240 | 494,000 | 6,200 |
| 1996-05-09 | 1,260 | 1,270 | 1,240 | 1,250 | 1,289,000 | 6,250 |
| 1996-05-08 | 1,240 | 1,260 | 1,230 | 1,250 | 813,000 | 6,250 |
| 1996-05-07 | 1,240 | 1,240 | 1,220 | 1,230 | 556,000 | 6,150 |
| 1996-05-02 | 1,250 | 1,260 | 1,230 | 1,240 | 820,000 | 6,200 |
| 1996-05-01 | 1,270 | 1,280 | 1,260 | 1,260 | 692,000 | 6,300 |
| 1996-04-30 | 1,260 | 1,270 | 1,260 | 1,270 | 592,000 | 6,350 |
| 1996-04-26 | 1,280 | 1,280 | 1,270 | 1,270 | 740,000 | 6,350 |
| 1996-04-25 | 1,280 | 1,280 | 1,270 | 1,270 | 450,000 | 6,350 |
| 1996-04-24 | 1,290 | 1,300 | 1,270 | 1,270 | 1,137,000 | 6,350 |
| 1996-04-23 | 1,280 | 1,290 | 1,270 | 1,290 | 1,364,000 | 6,450 |
| 1996-04-22 | 1,280 | 1,290 | 1,270 | 1,280 | 1,323,000 | 6,400 |
| 1996-04-19 | 1,270 | 1,280 | 1,260 | 1,280 | 1,062,000 | 6,400 |
| 1996-04-18 | 1,240 | 1,270 | 1,230 | 1,270 | 1,057,000 | 6,350 |
| 1996-04-17 | 1,260 | 1,270 | 1,250 | 1,250 | 685,000 | 6,250 |
| 1996-04-16 | 1,280 | 1,280 | 1,260 | 1,260 | 1,521,000 | 6,300 |
| 1996-04-15 | 1,250 | 1,270 | 1,250 | 1,270 | 2,665,000 | 6,350 |
| 1996-04-12 | 1,230 | 1,240 | 1,220 | 1,230 | 1,237,000 | 6,150 |
| 1996-04-11 | 1,230 | 1,240 | 1,230 | 1,230 | 1,528,000 | 6,150 |
| 1996-04-10 | 1,230 | 1,240 | 1,220 | 1,240 | 1,345,000 | 6,200 |
| 1996-04-09 | 1,230 | 1,240 | 1,220 | 1,220 | 1,040,000 | 6,100 |
| 1996-04-08 | 1,220 | 1,220 | 1,210 | 1,210 | 498,000 | 6,050 |
| 1996-04-05 | 1,230 | 1,230 | 1,210 | 1,220 | 842,000 | 6,100 |
| 1996-04-04 | 1,220 | 1,230 | 1,220 | 1,220 | 383,000 | 6,100 |
| 1996-04-03 | 1,240 | 1,240 | 1,210 | 1,220 | 1,052,000 | 6,100 |
| 1996-04-02 | 1,220 | 1,230 | 1,220 | 1,230 | 656,000 | 6,150 |
| 1996-04-01 | 1,240 | 1,240 | 1,210 | 1,230 | 1,731,000 | 6,150 |
| 1996-03-29 | 1,220 | 1,240 | 1,210 | 1,240 | 1,266,000 | 6,200 |
| 1996-03-28 | 1,210 | 1,220 | 1,200 | 1,210 | 397,000 | 6,050 |
| 1996-03-27 | 1,220 | 1,220 | 1,200 | 1,210 | 617,000 | 6,050 |
| 1996-03-26 | 1,220 | 1,230 | 1,210 | 1,220 | 693,000 | 6,100 |
| 1996-03-25 | 1,220 | 1,220 | 1,200 | 1,220 | 769,000 | 6,100 |
| 1996-03-22 | 1,210 | 1,220 | 1,210 | 1,220 | 878,000 | 6,100 |
| 1996-03-21 | 1,200 | 1,210 | 1,190 | 1,210 | 1,007,000 | 6,050 |
| 1996-03-19 | 1,190 | 1,200 | 1,180 | 1,190 | 745,000 | 5,950 |
| 1996-03-18 | 1,170 | 1,190 | 1,160 | 1,180 | 450,000 | 5,900 |
| 1996-03-15 | 1,160 | 1,170 | 1,150 | 1,170 | 556,000 | 5,850 |
| 1996-03-14 | 1,150 | 1,160 | 1,150 | 1,160 | 416,000 | 5,800 |
| 1996-03-13 | 1,170 | 1,170 | 1,150 | 1,150 | 470,000 | 5,750 |
| 1996-03-12 | 1,170 | 1,170 | 1,160 | 1,170 | 614,000 | 5,850 |
| 1996-03-11 | 1,170 | 1,170 | 1,140 | 1,150 | 647,000 | 5,750 |
| 1996-03-08 | 1,150 | 1,170 | 1,150 | 1,170 | 4,908,000 | 5,850 |
| 1996-03-07 | 1,170 | 1,170 | 1,160 | 1,160 | 618,000 | 5,800 |
| 1996-03-06 | 1,190 | 1,190 | 1,170 | 1,180 | 776,000 | 5,900 |
| 1996-03-05 | 1,190 | 1,200 | 1,190 | 1,200 | 688,000 | 6,000 |
| 1996-03-04 | 1,210 | 1,220 | 1,190 | 1,190 | 436,000 | 5,950 |
| 1996-03-01 | 1,220 | 1,220 | 1,210 | 1,220 | 5,608,000 | 6,100 |
| 1996-02-29 | 1,220 | 1,220 | 1,210 | 1,220 | 705,000 | 6,100 |
| 1996-02-28 | 1,220 | 1,220 | 1,210 | 1,210 | 593,000 | 6,050 |
| 1996-02-27 | 1,220 | 1,220 | 1,200 | 1,210 | 875,000 | 6,050 |
| 1996-02-26 | 1,210 | 1,230 | 1,200 | 1,220 | 584,000 | 6,100 |
| 1996-02-23 | 1,220 | 1,220 | 1,210 | 1,210 | 554,000 | 6,050 |
| 1996-02-22 | 1,210 | 1,220 | 1,200 | 1,210 | 804,000 | 6,050 |
| 1996-02-21 | 1,210 | 1,220 | 1,200 | 1,200 | 488,000 | 6,000 |
| 1996-02-20 | 1,200 | 1,220 | 1,190 | 1,210 | 470,000 | 6,050 |
| 1996-02-19 | 1,200 | 1,210 | 1,190 | 1,190 | 827,000 | 5,950 |
| 1996-02-16 | 1,200 | 1,210 | 1,190 | 1,200 | 680,000 | 6,000 |
| 1996-02-15 | 1,210 | 1,230 | 1,200 | 1,220 | 680,000 | 6,100 |
| 1996-02-14 | 1,210 | 1,230 | 1,210 | 1,220 | 749,000 | 6,100 |
| 1996-02-13 | 1,240 | 1,240 | 1,220 | 1,230 | 899,000 | 6,150 |
| 1996-02-09 | 1,230 | 1,230 | 1,220 | 1,230 | 731,000 | 6,150 |
| 1996-02-08 | 1,220 | 1,230 | 1,200 | 1,230 | 881,000 | 6,150 |
| 1996-02-07 | 1,220 | 1,220 | 1,200 | 1,220 | 1,329,000 | 6,100 |
| 1996-02-06 | 1,220 | 1,230 | 1,220 | 1,220 | 628,000 | 6,100 |
| 1996-02-05 | 1,240 | 1,240 | 1,220 | 1,230 | 521,000 | 6,150 |
| 1996-02-02 | 1,240 | 1,250 | 1,230 | 1,240 | 423,000 | 6,200 |
| 1996-02-01 | 1,230 | 1,240 | 1,230 | 1,230 | 668,000 | 6,150 |
| 1996-01-31 | 1,230 | 1,250 | 1,230 | 1,230 | 1,870,000 | 6,150 |
| 1996-01-30 | 1,220 | 1,230 | 1,210 | 1,210 | 609,000 | 6,050 |
| 1996-01-29 | 1,220 | 1,230 | 1,210 | 1,220 | 999,000 | 6,100 |
| 1996-01-26 | 1,200 | 1,220 | 1,190 | 1,210 | 569,000 | 6,050 |
| 1996-01-25 | 1,200 | 1,210 | 1,200 | 1,200 | 794,000 | 6,000 |
| 1996-01-24 | 1,190 | 1,210 | 1,190 | 1,210 | 815,000 | 6,050 |
| 1996-01-23 | 1,200 | 1,210 | 1,190 | 1,190 | 1,490,000 | 5,950 |
| 1996-01-22 | 1,190 | 1,200 | 1,190 | 1,190 | 616,000 | 5,950 |
| 1996-01-19 | 1,190 | 1,190 | 1,170 | 1,190 | 733,000 | 5,950 |
| 1996-01-18 | 1,180 | 1,190 | 1,170 | 1,190 | 1,012,000 | 5,950 |
| 1996-01-17 | 1,190 | 1,190 | 1,170 | 1,180 | 598,000 | 5,900 |
| 1996-01-16 | 1,180 | 1,180 | 1,170 | 1,180 | 750,000 | 5,900 |
| 1996-01-12 | 1,160 | 1,170 | 1,150 | 1,170 | 1,069,000 | 5,850 |
| 1996-01-11 | 1,160 | 1,170 | 1,140 | 1,140 | 312,000 | 5,700 |
| 1996-01-10 | 1,160 | 1,170 | 1,150 | 1,170 | 530,000 | 5,850 |
| 1996-01-09 | 1,150 | 1,170 | 1,150 | 1,170 | 390,000 | 5,850 |
| 1996-01-08 | 1,150 | 1,160 | 1,140 | 1,160 | 449,000 | 5,800 |
| 1996-01-05 | 1,150 | 1,160 | 1,140 | 1,160 | 552,000 | 5,800 |
| 1996-01-04 | 1,160 | 1,170 | 1,150 | 1,160 | 1,180,000 | 5,800 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株