5214 日本電気硝子(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 | 1,800 | 1,800 | 1,770 | 1,780 | 69,000 | 2,966.67 |
| 1996-12-27 | 1,730 | 1,790 | 1,730 | 1,790 | 235,000 | 2,983.33 |
| 1996-12-26 | 1,730 | 1,750 | 1,730 | 1,730 | 154,000 | 2,883.33 |
| 1996-12-25 | 1,730 | 1,750 | 1,730 | 1,750 | 177,000 | 2,916.67 |
| 1996-12-24 | 1,760 | 1,770 | 1,720 | 1,730 | 79,000 | 2,883.33 |
| 1996-12-20 | 1,780 | 1,780 | 1,760 | 1,760 | 148,000 | 2,933.33 |
| 1996-12-19 | 1,760 | 1,780 | 1,750 | 1,770 | 241,000 | 2,950 |
| 1996-12-18 | 1,770 | 1,770 | 1,760 | 1,760 | 66,000 | 2,933.33 |
| 1996-12-17 | 1,760 | 1,780 | 1,760 | 1,760 | 175,000 | 2,933.33 |
| 1996-12-16 | 1,760 | 1,790 | 1,760 | 1,790 | 120,000 | 2,983.33 |
| 1996-12-13 | 1,750 | 1,750 | 1,720 | 1,730 | 288,000 | 2,883.33 |
| 1996-12-12 | 1,760 | 1,780 | 1,720 | 1,720 | 204,000 | 2,866.67 |
| 1996-12-11 | 1,800 | 1,800 | 1,780 | 1,790 | 400,000 | 2,983.33 |
| 1996-12-10 | 1,770 | 1,810 | 1,770 | 1,810 | 420,000 | 3,016.67 |
| 1996-12-09 | 1,740 | 1,750 | 1,720 | 1,740 | 115,000 | 2,900 |
| 1996-12-06 | 1,780 | 1,780 | 1,710 | 1,710 | 275,000 | 2,850 |
| 1996-12-05 | 1,740 | 1,790 | 1,740 | 1,770 | 236,000 | 2,950 |
| 1996-12-04 | 1,720 | 1,750 | 1,720 | 1,740 | 354,000 | 2,900 |
| 1996-12-03 | 1,720 | 1,770 | 1,720 | 1,750 | 511,000 | 2,916.67 |
| 1996-12-02 | 1,720 | 1,730 | 1,700 | 1,720 | 109,000 | 2,866.67 |
| 1996-11-29 | 1,730 | 1,730 | 1,690 | 1,720 | 350,000 | 2,866.67 |
| 1996-11-28 | 1,730 | 1,770 | 1,730 | 1,740 | 254,000 | 2,900 |
| 1996-11-27 | 1,700 | 1,740 | 1,700 | 1,730 | 334,000 | 2,883.33 |
| 1996-11-26 | 1,700 | 1,720 | 1,700 | 1,700 | 139,000 | 2,833.33 |
| 1996-11-25 | 1,690 | 1,690 | 1,680 | 1,690 | 110,000 | 2,816.67 |
| 1996-11-22 | 1,660 | 1,680 | 1,660 | 1,680 | 111,000 | 2,800 |
| 1996-11-21 | 1,670 | 1,690 | 1,660 | 1,670 | 149,000 | 2,783.33 |
| 1996-11-20 | 1,650 | 1,680 | 1,650 | 1,680 | 177,000 | 2,800 |
| 1996-11-19 | 1,640 | 1,650 | 1,640 | 1,640 | 41,000 | 2,733.33 |
| 1996-11-18 | 1,640 | 1,650 | 1,630 | 1,650 | 189,000 | 2,750 |
| 1996-11-15 | 1,640 | 1,650 | 1,610 | 1,620 | 431,000 | 2,700 |
| 1996-11-14 | 1,640 | 1,650 | 1,640 | 1,640 | 153,000 | 2,733.33 |
| 1996-11-13 | 1,630 | 1,640 | 1,620 | 1,630 | 333,000 | 2,716.67 |
| 1996-11-12 | 1,660 | 1,660 | 1,610 | 1,620 | 182,000 | 2,700 |
| 1996-11-11 | 1,680 | 1,690 | 1,650 | 1,650 | 197,000 | 2,750 |
| 1996-11-08 | 1,680 | 1,680 | 1,670 | 1,680 | 75,000 | 2,800 |
| 1996-11-07 | 1,680 | 1,690 | 1,670 | 1,680 | 103,000 | 2,800 |
| 1996-11-06 | 1,700 | 1,700 | 1,650 | 1,650 | 211,000 | 2,750 |
| 1996-11-05 | 1,730 | 1,730 | 1,690 | 1,690 | 79,000 | 2,816.67 |
| 1996-11-01 | 1,740 | 1,740 | 1,700 | 1,700 | 51,000 | 2,833.33 |
| 1996-10-31 | 1,740 | 1,750 | 1,720 | 1,740 | 168,000 | 2,900 |
| 1996-10-30 | 1,750 | 1,750 | 1,730 | 1,740 | 44,000 | 2,900 |
| 1996-10-29 | 1,720 | 1,740 | 1,720 | 1,730 | 334,000 | 2,883.33 |
| 1996-10-28 | 1,730 | 1,740 | 1,720 | 1,720 | 126,000 | 2,866.67 |
| 1996-10-25 | 1,760 | 1,770 | 1,730 | 1,740 | 59,000 | 2,900 |
| 1996-10-24 | 1,760 | 1,760 | 1,740 | 1,750 | 28,000 | 2,916.67 |
| 1996-10-23 | 1,730 | 1,750 | 1,720 | 1,730 | 90,000 | 2,883.33 |
| 1996-10-22 | 1,760 | 1,810 | 1,760 | 1,760 | 261,000 | 2,933.33 |
| 1996-10-21 | 1,810 | 1,810 | 1,790 | 1,800 | 37,000 | 3,000 |
| 1996-10-18 | 1,780 | 1,810 | 1,780 | 1,810 | 54,000 | 3,016.67 |
| 1996-10-17 | 1,760 | 1,760 | 1,740 | 1,760 | 100,000 | 2,933.33 |
| 1996-10-16 | 1,760 | 1,760 | 1,740 | 1,760 | 147,000 | 2,933.33 |
| 1996-10-15 | 1,760 | 1,760 | 1,720 | 1,750 | 159,000 | 2,916.67 |
| 1996-10-14 | 1,760 | 1,760 | 1,740 | 1,760 | 58,000 | 2,933.33 |
| 1996-10-11 | 1,770 | 1,770 | 1,750 | 1,760 | 87,000 | 2,933.33 |
| 1996-10-09 | 1,780 | 1,780 | 1,760 | 1,770 | 34,000 | 2,950 |
| 1996-10-08 | 1,780 | 1,800 | 1,780 | 1,790 | 31,000 | 2,983.33 |
| 1996-10-07 | 1,770 | 1,800 | 1,760 | 1,800 | 293,000 | 3,000 |
| 1996-10-04 | 1,810 | 1,810 | 1,760 | 1,770 | 96,000 | 2,950 |
| 1996-10-03 | 1,820 | 1,820 | 1,790 | 1,800 | 162,000 | 3,000 |
| 1996-10-02 | 1,810 | 1,820 | 1,800 | 1,820 | 76,000 | 3,033.33 |
| 1996-10-01 | 1,820 | 1,820 | 1,800 | 1,800 | 41,000 | 3,000 |
| 1996-09-30 | 1,830 | 1,830 | 1,810 | 1,820 | 90,000 | 3,033.33 |
| 1996-09-27 | 1,820 | 1,830 | 1,820 | 1,820 | 79,000 | 3,033.33 |
| 1996-09-26 | 1,810 | 1,820 | 1,810 | 1,820 | 74,000 | 3,033.33 |
| 1996-09-25 | 1,800 | 1,810 | 1,800 | 1,800 | 50,000 | 3,000 |
| 1996-09-24 | 1,830 | 1,830 | 1,810 | 1,810 | 64,000 | 3,016.67 |
| 1996-09-20 | 1,840 | 1,840 | 1,820 | 1,830 | 82,000 | 3,050 |
| 1996-09-19 | 1,830 | 1,840 | 1,820 | 1,840 | 92,000 | 3,066.67 |
| 1996-09-18 | 1,840 | 1,870 | 1,830 | 1,830 | 270,000 | 3,050 |
| 1996-09-17 | 1,820 | 1,840 | 1,820 | 1,840 | 259,000 | 3,066.67 |
| 1996-09-13 | 1,810 | 1,820 | 1,790 | 1,790 | 285,000 | 2,983.33 |
| 1996-09-12 | 1,810 | 1,810 | 1,790 | 1,800 | 97,000 | 3,000 |
| 1996-09-11 | 1,820 | 1,820 | 1,810 | 1,810 | 34,000 | 3,016.67 |
| 1996-09-10 | 1,800 | 1,820 | 1,800 | 1,800 | 47,000 | 3,000 |
| 1996-09-09 | 1,800 | 1,810 | 1,800 | 1,800 | 136,000 | 3,000 |
| 1996-09-06 | 1,820 | 1,820 | 1,800 | 1,800 | 60,000 | 3,000 |
| 1996-09-05 | 1,810 | 1,820 | 1,810 | 1,820 | 164,000 | 3,033.33 |
| 1996-09-04 | 1,790 | 1,810 | 1,790 | 1,790 | 102,000 | 2,983.33 |
| 1996-09-03 | 1,800 | 1,820 | 1,800 | 1,800 | 40,000 | 3,000 |
| 1996-09-02 | 1,810 | 1,820 | 1,800 | 1,800 | 62,000 | 3,000 |
| 1996-08-30 | 1,810 | 1,820 | 1,800 | 1,800 | 162,000 | 3,000 |
| 1996-08-29 | 1,840 | 1,840 | 1,820 | 1,820 | 26,000 | 3,033.33 |
| 1996-08-28 | 1,830 | 1,840 | 1,820 | 1,820 | 105,000 | 3,033.33 |
| 1996-08-27 | 1,830 | 1,830 | 1,820 | 1,820 | 74,000 | 3,033.33 |
| 1996-08-26 | 1,830 | 1,840 | 1,830 | 1,830 | 86,000 | 3,050 |
| 1996-08-23 | 1,840 | 1,840 | 1,830 | 1,830 | 106,000 | 3,050 |
| 1996-08-22 | 1,850 | 1,850 | 1,840 | 1,850 | 64,000 | 3,083.33 |
| 1996-08-21 | 1,850 | 1,860 | 1,840 | 1,840 | 244,000 | 3,066.67 |
| 1996-08-20 | 1,850 | 1,860 | 1,850 | 1,850 | 29,000 | 3,083.33 |
| 1996-08-19 | 1,840 | 1,880 | 1,840 | 1,850 | 67,000 | 3,083.33 |
| 1996-08-16 | 1,850 | 1,850 | 1,840 | 1,840 | 94,000 | 3,066.67 |
| 1996-08-15 | 1,850 | 1,870 | 1,850 | 1,850 | 117,000 | 3,083.33 |
| 1996-08-14 | 1,850 | 1,860 | 1,840 | 1,860 | 74,000 | 3,100 |
| 1996-08-13 | 1,860 | 1,860 | 1,850 | 1,850 | 144,000 | 3,083.33 |
| 1996-08-12 | 1,850 | 1,850 | 1,830 | 1,850 | 69,000 | 3,083.33 |
| 1996-08-09 | 1,840 | 1,850 | 1,840 | 1,850 | 45,000 | 3,083.33 |
| 1996-08-08 | 1,840 | 1,850 | 1,830 | 1,850 | 146,000 | 3,083.33 |
| 1996-08-07 | 1,830 | 1,840 | 1,830 | 1,830 | 74,000 | 3,050 |
| 1996-08-06 | 1,840 | 1,840 | 1,830 | 1,840 | 43,000 | 3,066.67 |
| 1996-08-05 | 1,850 | 1,850 | 1,840 | 1,850 | 91,000 | 3,083.33 |
| 1996-08-02 | 1,860 | 1,870 | 1,850 | 1,850 | 72,000 | 3,083.33 |
| 1996-08-01 | 1,820 | 1,850 | 1,820 | 1,850 | 48,000 | 3,083.33 |
| 1996-07-31 | 1,830 | 1,840 | 1,820 | 1,820 | 82,000 | 3,033.33 |
| 1996-07-30 | 1,820 | 1,830 | 1,820 | 1,830 | 79,000 | 3,050 |
| 1996-07-29 | 1,870 | 1,880 | 1,840 | 1,840 | 39,000 | 3,066.67 |
| 1996-07-26 | 1,820 | 1,890 | 1,820 | 1,860 | 151,000 | 3,100 |
| 1996-07-25 | 1,820 | 1,830 | 1,800 | 1,810 | 213,000 | 3,016.67 |
| 1996-07-24 | 1,810 | 1,830 | 1,800 | 1,810 | 90,000 | 3,016.67 |
| 1996-07-23 | 1,810 | 1,840 | 1,810 | 1,840 | 74,000 | 3,066.67 |
| 1996-07-22 | 1,830 | 1,830 | 1,800 | 1,800 | 254,000 | 3,000 |
| 1996-07-19 | 1,850 | 1,860 | 1,840 | 1,850 | 158,000 | 3,083.33 |
| 1996-07-18 | 1,860 | 1,870 | 1,850 | 1,850 | 258,000 | 3,083.33 |
| 1996-07-17 | 1,860 | 1,870 | 1,850 | 1,870 | 128,000 | 3,116.67 |
| 1996-07-16 | 1,870 | 1,880 | 1,860 | 1,860 | 255,000 | 3,100 |
| 1996-07-15 | 1,870 | 1,890 | 1,870 | 1,880 | 86,000 | 3,133.33 |
| 1996-07-12 | 1,870 | 1,890 | 1,860 | 1,890 | 147,000 | 3,150 |
| 1996-07-11 | 1,880 | 1,900 | 1,870 | 1,890 | 248,000 | 3,150 |
| 1996-07-10 | 1,880 | 1,910 | 1,880 | 1,890 | 419,000 | 3,150 |
| 1996-07-09 | 1,830 | 1,880 | 1,830 | 1,870 | 304,000 | 3,116.67 |
| 1996-07-08 | 1,840 | 1,850 | 1,830 | 1,830 | 137,000 | 3,050 |
| 1996-07-05 | 1,840 | 1,860 | 1,830 | 1,860 | 97,000 | 3,100 |
| 1996-07-04 | 1,890 | 1,890 | 1,850 | 1,850 | 160,000 | 3,083.33 |
| 1996-07-03 | 1,860 | 1,870 | 1,850 | 1,870 | 442,000 | 3,116.67 |
| 1996-07-02 | 1,870 | 1,870 | 1,850 | 1,860 | 95,000 | 3,100 |
| 1996-07-01 | 1,850 | 1,870 | 1,830 | 1,850 | 221,000 | 3,083.33 |
| 1996-06-28 | 1,860 | 1,870 | 1,850 | 1,870 | 95,000 | 3,116.67 |
| 1996-06-27 | 1,900 | 1,900 | 1,850 | 1,850 | 74,000 | 3,083.33 |
| 1996-06-26 | 1,900 | 1,900 | 1,890 | 1,900 | 64,000 | 3,166.67 |
| 1996-06-25 | 1,910 | 1,920 | 1,840 | 1,840 | 187,000 | 3,066.67 |
| 1996-06-24 | 1,890 | 1,930 | 1,870 | 1,900 | 128,000 | 3,166.67 |
| 1996-06-21 | 1,850 | 1,890 | 1,850 | 1,890 | 226,000 | 3,150 |
| 1996-06-20 | 1,850 | 1,850 | 1,820 | 1,850 | 244,000 | 3,083.33 |
| 1996-06-19 | 1,820 | 1,840 | 1,820 | 1,840 | 352,000 | 3,066.67 |
| 1996-06-18 | 1,840 | 1,840 | 1,820 | 1,820 | 94,000 | 3,033.33 |
| 1996-06-17 | 1,850 | 1,850 | 1,830 | 1,840 | 172,000 | 3,066.67 |
| 1996-06-14 | 1,840 | 1,850 | 1,840 | 1,850 | 288,000 | 3,083.33 |
| 1996-06-13 | 1,840 | 1,850 | 1,830 | 1,850 | 252,000 | 3,083.33 |
| 1996-06-12 | 1,830 | 1,840 | 1,820 | 1,820 | 245,000 | 3,033.33 |
| 1996-06-11 | 1,830 | 1,850 | 1,830 | 1,850 | 45,000 | 3,083.33 |
| 1996-06-10 | 1,830 | 1,830 | 1,830 | 1,830 | 12,000 | 3,050 |
| 1996-06-07 | 1,840 | 1,850 | 1,820 | 1,830 | 79,000 | 3,050 |
| 1996-06-06 | 1,850 | 1,880 | 1,840 | 1,840 | 74,000 | 3,066.67 |
| 1996-06-05 | 1,860 | 1,870 | 1,860 | 1,870 | 79,000 | 3,116.67 |
| 1996-06-04 | 1,840 | 1,860 | 1,840 | 1,860 | 51,000 | 3,100 |
| 1996-06-03 | 1,870 | 1,870 | 1,820 | 1,820 | 85,000 | 3,033.33 |
| 1996-05-31 | 1,860 | 1,880 | 1,860 | 1,880 | 68,000 | 3,133.33 |
| 1996-05-30 | 1,890 | 1,890 | 1,870 | 1,870 | 52,000 | 3,116.67 |
| 1996-05-29 | 1,860 | 1,890 | 1,860 | 1,890 | 67,000 | 3,150 |
| 1996-05-28 | 1,870 | 1,910 | 1,870 | 1,910 | 65,000 | 3,183.33 |
| 1996-05-27 | 1,850 | 1,870 | 1,840 | 1,870 | 70,000 | 3,116.67 |
| 1996-05-24 | 1,850 | 1,880 | 1,840 | 1,880 | 119,000 | 3,133.33 |
| 1996-05-23 | 1,940 | 1,940 | 1,870 | 1,880 | 176,000 | 3,133.33 |
| 1996-05-22 | 1,950 | 1,950 | 1,940 | 1,940 | 174,000 | 3,233.33 |
| 1996-05-21 | 1,920 | 1,950 | 1,920 | 1,950 | 56,000 | 3,250 |
| 1996-05-20 | 1,940 | 1,960 | 1,940 | 1,950 | 147,000 | 3,250 |
| 1996-05-17 | 1,950 | 1,950 | 1,920 | 1,920 | 172,000 | 3,200 |
| 1996-05-16 | 1,960 | 1,960 | 1,940 | 1,950 | 120,000 | 3,250 |
| 1996-05-15 | 1,880 | 1,940 | 1,880 | 1,910 | 228,000 | 3,183.33 |
| 1996-05-14 | 1,860 | 1,880 | 1,850 | 1,860 | 84,000 | 3,100 |
| 1996-05-13 | 1,850 | 1,860 | 1,840 | 1,840 | 119,000 | 3,066.67 |
| 1996-05-10 | 1,840 | 1,860 | 1,840 | 1,840 | 161,000 | 3,066.67 |
| 1996-05-09 | 1,870 | 1,880 | 1,860 | 1,870 | 117,000 | 3,116.67 |
| 1996-05-08 | 1,900 | 1,900 | 1,880 | 1,900 | 71,000 | 3,166.67 |
| 1996-05-07 | 1,890 | 1,920 | 1,880 | 1,920 | 83,000 | 3,200 |
| 1996-05-02 | 1,920 | 1,920 | 1,880 | 1,890 | 164,000 | 3,150 |
| 1996-05-01 | 1,940 | 1,950 | 1,930 | 1,940 | 151,000 | 3,233.33 |
| 1996-04-30 | 1,950 | 1,950 | 1,930 | 1,950 | 227,000 | 3,250 |
| 1996-04-26 | 1,950 | 1,980 | 1,940 | 1,980 | 198,000 | 3,300 |
| 1996-04-25 | 1,940 | 1,950 | 1,910 | 1,920 | 216,000 | 3,200 |
| 1996-04-24 | 1,930 | 1,980 | 1,930 | 1,960 | 283,000 | 3,266.67 |
| 1996-04-23 | 1,930 | 1,930 | 1,920 | 1,930 | 157,000 | 3,216.67 |
| 1996-04-22 | 1,900 | 1,930 | 1,900 | 1,930 | 223,000 | 3,216.67 |
| 1996-04-19 | 1,920 | 1,920 | 1,890 | 1,900 | 164,000 | 3,166.67 |
| 1996-04-18 | 1,880 | 1,930 | 1,880 | 1,920 | 115,000 | 3,200 |
| 1996-04-17 | 1,860 | 1,870 | 1,860 | 1,870 | 586,000 | 3,116.67 |
| 1996-04-16 | 1,870 | 1,890 | 1,830 | 1,840 | 619,000 | 3,066.67 |
| 1996-04-15 | 1,920 | 1,920 | 1,850 | 1,870 | 276,000 | 3,116.67 |
| 1996-04-12 | 1,950 | 1,950 | 1,900 | 1,900 | 186,000 | 3,166.67 |
| 1996-04-11 | 1,930 | 1,930 | 1,910 | 1,920 | 140,000 | 3,200 |
| 1996-04-10 | 1,950 | 1,960 | 1,930 | 1,930 | 76,000 | 3,216.67 |
| 1996-04-09 | 1,910 | 1,950 | 1,910 | 1,950 | 37,000 | 3,250 |
| 1996-04-08 | 1,890 | 1,900 | 1,890 | 1,900 | 24,000 | 3,166.67 |
| 1996-04-05 | 1,880 | 1,920 | 1,880 | 1,900 | 93,000 | 3,166.67 |
| 1996-04-04 | 1,900 | 1,910 | 1,880 | 1,910 | 152,000 | 3,183.33 |
| 1996-04-03 | 1,950 | 1,970 | 1,910 | 1,910 | 190,000 | 3,183.33 |
| 1996-04-02 | 1,950 | 1,970 | 1,930 | 1,950 | 65,000 | 3,250 |
| 1996-04-01 | 1,980 | 1,990 | 1,970 | 1,980 | 252,000 | 3,300 |
| 1996-03-29 | 1,980 | 1,980 | 1,930 | 1,960 | 317,000 | 3,266.67 |
| 1996-03-28 | 1,990 | 2,000 | 1,980 | 1,980 | 288,000 | 3,300 |
| 1996-03-27 | 1,950 | 1,980 | 1,940 | 1,980 | 272,000 | 3,300 |
| 1996-03-26 | 1,920 | 1,950 | 1,910 | 1,930 | 171,000 | 3,216.67 |
| 1996-03-25 | 1,890 | 1,900 | 1,870 | 1,900 | 85,000 | 3,166.67 |
| 1996-03-22 | 1,860 | 1,870 | 1,840 | 1,870 | 202,000 | 3,116.67 |
| 1996-03-21 | 1,840 | 1,850 | 1,830 | 1,850 | 177,000 | 3,083.33 |
| 1996-03-19 | 1,840 | 1,850 | 1,820 | 1,820 | 50,000 | 3,033.33 |
| 1996-03-18 | 1,850 | 1,860 | 1,840 | 1,840 | 99,000 | 3,066.67 |
| 1996-03-15 | 1,800 | 1,900 | 1,800 | 1,880 | 176,000 | 3,133.33 |
| 1996-03-14 | 1,810 | 1,820 | 1,800 | 1,800 | 118,000 | 3,000 |
| 1996-03-13 | 1,840 | 1,840 | 1,820 | 1,820 | 125,000 | 3,033.33 |
| 1996-03-12 | 1,830 | 1,840 | 1,830 | 1,830 | 135,000 | 3,050 |
| 1996-03-11 | 1,840 | 1,840 | 1,820 | 1,830 | 87,000 | 3,050 |
| 1996-03-08 | 1,810 | 1,870 | 1,810 | 1,850 | 246,000 | 3,083.33 |
| 1996-03-07 | 1,880 | 1,880 | 1,840 | 1,840 | 94,000 | 3,066.67 |
| 1996-03-06 | 1,860 | 1,860 | 1,840 | 1,860 | 133,000 | 3,100 |
| 1996-03-05 | 1,880 | 1,890 | 1,850 | 1,890 | 50,000 | 3,150 |
| 1996-03-04 | 1,890 | 1,890 | 1,860 | 1,890 | 142,000 | 3,150 |
| 1996-03-01 | 1,850 | 1,870 | 1,830 | 1,860 | 167,000 | 3,100 |
| 1996-02-29 | 1,830 | 1,850 | 1,830 | 1,850 | 65,000 | 3,083.33 |
| 1996-02-28 | 1,860 | 1,870 | 1,850 | 1,850 | 105,000 | 3,083.33 |
| 1996-02-27 | 1,860 | 1,870 | 1,860 | 1,860 | 52,000 | 3,100 |
| 1996-02-26 | 1,860 | 1,860 | 1,850 | 1,850 | 47,000 | 3,083.33 |
| 1996-02-23 | 1,880 | 1,880 | 1,850 | 1,860 | 154,000 | 3,100 |
| 1996-02-22 | 1,860 | 1,860 | 1,850 | 1,850 | 52,000 | 3,083.33 |
| 1996-02-21 | 1,870 | 1,870 | 1,860 | 1,860 | 82,000 | 3,100 |
| 1996-02-20 | 1,900 | 1,900 | 1,880 | 1,900 | 89,000 | 3,166.67 |
| 1996-02-19 | 1,900 | 1,930 | 1,890 | 1,910 | 63,000 | 3,183.33 |
| 1996-02-16 | 1,900 | 1,900 | 1,880 | 1,900 | 77,000 | 3,166.67 |
| 1996-02-15 | 1,930 | 1,930 | 1,890 | 1,890 | 175,000 | 3,150 |
| 1996-02-14 | 1,940 | 1,940 | 1,930 | 1,930 | 52,000 | 3,216.67 |
| 1996-02-13 | 1,930 | 1,950 | 1,930 | 1,950 | 51,000 | 3,250 |
| 1996-02-09 | 1,930 | 1,950 | 1,920 | 1,950 | 166,000 | 3,250 |
| 1996-02-08 | 1,930 | 1,930 | 1,890 | 1,910 | 192,000 | 3,183.33 |
| 1996-02-07 | 1,940 | 1,950 | 1,930 | 1,940 | 125,000 | 3,233.33 |
| 1996-02-06 | 1,930 | 1,960 | 1,930 | 1,940 | 96,000 | 3,233.33 |
| 1996-02-05 | 1,980 | 1,980 | 1,960 | 1,980 | 218,000 | 3,300 |
| 1996-02-02 | 1,970 | 1,980 | 1,920 | 1,950 | 121,000 | 3,250 |
| 1996-02-01 | 1,950 | 1,980 | 1,950 | 1,980 | 174,000 | 3,300 |
| 1996-01-31 | 1,950 | 1,960 | 1,950 | 1,960 | 86,000 | 3,266.67 |
| 1996-01-30 | 1,910 | 1,940 | 1,910 | 1,940 | 34,000 | 3,233.33 |
| 1996-01-29 | 1,900 | 1,920 | 1,890 | 1,900 | 74,000 | 3,166.67 |
| 1996-01-26 | 1,880 | 1,900 | 1,870 | 1,900 | 65,000 | 3,166.67 |
| 1996-01-25 | 1,890 | 1,910 | 1,870 | 1,870 | 156,000 | 3,116.67 |
| 1996-01-24 | 1,890 | 1,930 | 1,890 | 1,910 | 102,000 | 3,183.33 |
| 1996-01-23 | 1,930 | 1,930 | 1,890 | 1,900 | 157,000 | 3,166.67 |
| 1996-01-22 | 1,990 | 1,990 | 1,950 | 1,950 | 84,000 | 3,250 |
| 1996-01-19 | 1,950 | 1,970 | 1,940 | 1,970 | 95,000 | 3,283.33 |
| 1996-01-18 | 1,960 | 1,960 | 1,920 | 1,920 | 96,000 | 3,200 |
| 1996-01-17 | 1,910 | 1,950 | 1,910 | 1,950 | 160,000 | 3,250 |
| 1996-01-16 | 1,940 | 1,940 | 1,910 | 1,910 | 80,000 | 3,183.33 |
| 1996-01-12 | 1,940 | 1,990 | 1,940 | 1,950 | 199,000 | 3,250 |
| 1996-01-11 | 1,980 | 1,980 | 1,940 | 1,950 | 128,000 | 3,250 |
| 1996-01-10 | 1,980 | 1,990 | 1,970 | 1,980 | 583,000 | 3,300 |
| 1996-01-09 | 1,990 | 1,990 | 1,970 | 1,990 | 53,000 | 3,316.67 |
| 1996-01-08 | 1,970 | 2,000 | 1,970 | 1,980 | 258,000 | 3,300 |
| 1996-01-05 | 1,960 | 2,000 | 1,960 | 1,980 | 320,000 | 3,300 |
| 1996-01-04 | 1,980 | 2,030 | 1,980 | 2,000 | 197,000 | 3,333.33 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
