5334 日本特殊陶業(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 | 1,270 | 1,270 | 1,260 | 1,270 | 297,000 | 1,270 |
| 1996-12-27 | 1,280 | 1,290 | 1,260 | 1,270 | 720,000 | 1,270 |
| 1996-12-26 | 1,270 | 1,280 | 1,260 | 1,270 | 500,000 | 1,270 |
| 1996-12-25 | 1,260 | 1,270 | 1,250 | 1,270 | 355,000 | 1,270 |
| 1996-12-24 | 1,260 | 1,270 | 1,250 | 1,260 | 287,000 | 1,260 |
| 1996-12-20 | 1,270 | 1,280 | 1,260 | 1,270 | 743,000 | 1,270 |
| 1996-12-19 | 1,270 | 1,280 | 1,260 | 1,270 | 780,000 | 1,270 |
| 1996-12-18 | 1,270 | 1,290 | 1,270 | 1,280 | 629,000 | 1,280 |
| 1996-12-17 | 1,260 | 1,280 | 1,260 | 1,270 | 442,000 | 1,270 |
| 1996-12-16 | 1,260 | 1,280 | 1,260 | 1,270 | 501,000 | 1,270 |
| 1996-12-13 | 1,260 | 1,270 | 1,250 | 1,260 | 1,189,000 | 1,260 |
| 1996-12-12 | 1,280 | 1,280 | 1,260 | 1,280 | 1,046,000 | 1,280 |
| 1996-12-11 | 1,300 | 1,300 | 1,290 | 1,290 | 743,000 | 1,290 |
| 1996-12-10 | 1,310 | 1,310 | 1,290 | 1,300 | 1,065,000 | 1,300 |
| 1996-12-09 | 1,290 | 1,310 | 1,280 | 1,300 | 867,000 | 1,300 |
| 1996-12-06 | 1,290 | 1,300 | 1,270 | 1,270 | 1,149,000 | 1,270 |
| 1996-12-05 | 1,260 | 1,310 | 1,260 | 1,300 | 3,364,000 | 1,300 |
| 1996-12-04 | 1,250 | 1,270 | 1,250 | 1,260 | 778,000 | 1,260 |
| 1996-12-03 | 1,260 | 1,260 | 1,250 | 1,250 | 363,000 | 1,250 |
| 1996-12-02 | 1,260 | 1,270 | 1,250 | 1,250 | 481,000 | 1,250 |
| 1996-11-29 | 1,260 | 1,260 | 1,250 | 1,250 | 513,000 | 1,250 |
| 1996-11-28 | 1,270 | 1,270 | 1,250 | 1,250 | 336,000 | 1,250 |
| 1996-11-27 | 1,260 | 1,280 | 1,260 | 1,280 | 749,000 | 1,280 |
| 1996-11-26 | 1,260 | 1,270 | 1,260 | 1,270 | 1,406,000 | 1,270 |
| 1996-11-25 | 1,240 | 1,250 | 1,230 | 1,240 | 1,267,000 | 1,240 |
| 1996-11-22 | 1,230 | 1,240 | 1,220 | 1,220 | 716,000 | 1,220 |
| 1996-11-21 | 1,240 | 1,260 | 1,240 | 1,240 | 1,667,000 | 1,240 |
| 1996-11-20 | 1,230 | 1,240 | 1,220 | 1,240 | 719,000 | 1,240 |
| 1996-11-19 | 1,220 | 1,230 | 1,220 | 1,230 | 488,000 | 1,230 |
| 1996-11-18 | 1,220 | 1,220 | 1,210 | 1,220 | 422,000 | 1,220 |
| 1996-11-15 | 1,200 | 1,220 | 1,200 | 1,220 | 796,000 | 1,220 |
| 1996-11-14 | 1,200 | 1,210 | 1,200 | 1,200 | 549,000 | 1,200 |
| 1996-11-13 | 1,210 | 1,210 | 1,200 | 1,210 | 270,000 | 1,210 |
| 1996-11-12 | 1,200 | 1,210 | 1,200 | 1,210 | 484,000 | 1,210 |
| 1996-11-11 | 1,200 | 1,210 | 1,200 | 1,200 | 363,000 | 1,200 |
| 1996-11-08 | 1,190 | 1,210 | 1,190 | 1,200 | 963,000 | 1,200 |
| 1996-11-07 | 1,200 | 1,200 | 1,180 | 1,180 | 727,000 | 1,180 |
| 1996-11-06 | 1,170 | 1,200 | 1,160 | 1,190 | 702,000 | 1,190 |
| 1996-11-05 | 1,160 | 1,170 | 1,160 | 1,160 | 1,220,000 | 1,160 |
| 1996-11-01 | 1,160 | 1,160 | 1,150 | 1,150 | 351,000 | 1,150 |
| 1996-10-31 | 1,180 | 1,180 | 1,160 | 1,170 | 269,000 | 1,170 |
| 1996-10-30 | 1,190 | 1,190 | 1,170 | 1,180 | 391,000 | 1,180 |
| 1996-10-29 | 1,180 | 1,200 | 1,170 | 1,180 | 430,000 | 1,180 |
| 1996-10-28 | 1,170 | 1,180 | 1,160 | 1,170 | 482,000 | 1,170 |
| 1996-10-25 | 1,190 | 1,190 | 1,170 | 1,180 | 977,000 | 1,180 |
| 1996-10-24 | 1,190 | 1,200 | 1,190 | 1,190 | 622,000 | 1,190 |
| 1996-10-23 | 1,200 | 1,210 | 1,190 | 1,210 | 696,000 | 1,210 |
| 1996-10-22 | 1,220 | 1,230 | 1,200 | 1,200 | 1,547,000 | 1,200 |
| 1996-10-21 | 1,210 | 1,220 | 1,200 | 1,210 | 1,423,000 | 1,210 |
| 1996-10-18 | 1,180 | 1,210 | 1,180 | 1,200 | 1,960,000 | 1,200 |
| 1996-10-17 | 1,150 | 1,170 | 1,140 | 1,170 | 834,000 | 1,170 |
| 1996-10-16 | 1,150 | 1,150 | 1,140 | 1,140 | 382,000 | 1,140 |
| 1996-10-15 | 1,130 | 1,150 | 1,120 | 1,150 | 402,000 | 1,150 |
| 1996-10-14 | 1,120 | 1,130 | 1,120 | 1,130 | 163,000 | 1,130 |
| 1996-10-11 | 1,120 | 1,120 | 1,110 | 1,120 | 173,000 | 1,120 |
| 1996-10-09 | 1,120 | 1,130 | 1,120 | 1,120 | 234,000 | 1,120 |
| 1996-10-08 | 1,130 | 1,140 | 1,120 | 1,130 | 217,000 | 1,130 |
| 1996-10-07 | 1,130 | 1,130 | 1,120 | 1,130 | 112,000 | 1,130 |
| 1996-10-04 | 1,130 | 1,130 | 1,120 | 1,130 | 213,000 | 1,130 |
| 1996-10-03 | 1,140 | 1,140 | 1,130 | 1,130 | 171,000 | 1,130 |
| 1996-10-02 | 1,140 | 1,150 | 1,130 | 1,150 | 331,000 | 1,150 |
| 1996-10-01 | 1,150 | 1,150 | 1,140 | 1,140 | 402,000 | 1,140 |
| 1996-09-30 | 1,160 | 1,170 | 1,150 | 1,160 | 380,000 | 1,160 |
| 1996-09-27 | 1,160 | 1,160 | 1,150 | 1,160 | 209,000 | 1,160 |
| 1996-09-26 | 1,140 | 1,160 | 1,140 | 1,160 | 438,000 | 1,160 |
| 1996-09-25 | 1,120 | 1,150 | 1,120 | 1,130 | 191,000 | 1,130 |
| 1996-09-24 | 1,120 | 1,130 | 1,120 | 1,120 | 159,000 | 1,120 |
| 1996-09-20 | 1,120 | 1,140 | 1,120 | 1,120 | 303,000 | 1,120 |
| 1996-09-19 | 1,120 | 1,130 | 1,120 | 1,120 | 161,000 | 1,120 |
| 1996-09-18 | 1,110 | 1,130 | 1,110 | 1,120 | 309,000 | 1,120 |
| 1996-09-17 | 1,120 | 1,120 | 1,100 | 1,110 | 883,000 | 1,110 |
| 1996-09-13 | 1,100 | 1,120 | 1,100 | 1,100 | 319,000 | 1,100 |
| 1996-09-12 | 1,110 | 1,110 | 1,100 | 1,110 | 212,000 | 1,110 |
| 1996-09-11 | 1,120 | 1,130 | 1,100 | 1,110 | 374,000 | 1,110 |
| 1996-09-10 | 1,110 | 1,120 | 1,110 | 1,110 | 75,000 | 1,110 |
| 1996-09-09 | 1,120 | 1,120 | 1,100 | 1,100 | 142,000 | 1,100 |
| 1996-09-06 | 1,110 | 1,120 | 1,110 | 1,110 | 176,000 | 1,110 |
| 1996-09-05 | 1,110 | 1,120 | 1,110 | 1,120 | 139,000 | 1,120 |
| 1996-09-04 | 1,110 | 1,120 | 1,100 | 1,100 | 246,000 | 1,100 |
| 1996-09-03 | 1,120 | 1,120 | 1,100 | 1,110 | 177,000 | 1,110 |
| 1996-09-02 | 1,110 | 1,120 | 1,100 | 1,110 | 81,000 | 1,110 |
| 1996-08-30 | 1,120 | 1,120 | 1,100 | 1,120 | 164,000 | 1,120 |
| 1996-08-29 | 1,130 | 1,130 | 1,120 | 1,120 | 176,000 | 1,120 |
| 1996-08-28 | 1,140 | 1,140 | 1,120 | 1,140 | 188,000 | 1,140 |
| 1996-08-27 | 1,130 | 1,140 | 1,130 | 1,130 | 347,000 | 1,130 |
| 1996-08-26 | 1,140 | 1,140 | 1,130 | 1,130 | 190,000 | 1,130 |
| 1996-08-23 | 1,140 | 1,140 | 1,130 | 1,130 | 226,000 | 1,130 |
| 1996-08-22 | 1,150 | 1,150 | 1,130 | 1,130 | 238,000 | 1,130 |
| 1996-08-21 | 1,130 | 1,150 | 1,130 | 1,140 | 602,000 | 1,140 |
| 1996-08-20 | 1,130 | 1,130 | 1,120 | 1,130 | 380,000 | 1,130 |
| 1996-08-19 | 1,130 | 1,140 | 1,130 | 1,130 | 98,000 | 1,130 |
| 1996-08-16 | 1,130 | 1,130 | 1,120 | 1,130 | 188,000 | 1,130 |
| 1996-08-15 | 1,120 | 1,140 | 1,110 | 1,130 | 481,000 | 1,130 |
| 1996-08-14 | 1,110 | 1,120 | 1,110 | 1,120 | 172,000 | 1,120 |
| 1996-08-13 | 1,120 | 1,120 | 1,110 | 1,120 | 317,000 | 1,120 |
| 1996-08-12 | 1,120 | 1,120 | 1,110 | 1,120 | 280,000 | 1,120 |
| 1996-08-09 | 1,130 | 1,130 | 1,110 | 1,120 | 163,000 | 1,120 |
| 1996-08-08 | 1,120 | 1,130 | 1,110 | 1,130 | 526,000 | 1,130 |
| 1996-08-07 | 1,120 | 1,130 | 1,110 | 1,120 | 287,000 | 1,120 |
| 1996-08-06 | 1,140 | 1,140 | 1,120 | 1,120 | 315,000 | 1,120 |
| 1996-08-05 | 1,160 | 1,160 | 1,140 | 1,150 | 345,000 | 1,150 |
| 1996-08-02 | 1,160 | 1,160 | 1,150 | 1,160 | 213,000 | 1,160 |
| 1996-08-01 | 1,150 | 1,160 | 1,140 | 1,150 | 303,000 | 1,150 |
| 1996-07-31 | 1,160 | 1,160 | 1,140 | 1,160 | 366,000 | 1,160 |
| 1996-07-30 | 1,150 | 1,150 | 1,140 | 1,140 | 163,000 | 1,140 |
| 1996-07-29 | 1,150 | 1,160 | 1,140 | 1,140 | 335,000 | 1,140 |
| 1996-07-26 | 1,160 | 1,160 | 1,140 | 1,150 | 260,000 | 1,150 |
| 1996-07-25 | 1,140 | 1,150 | 1,130 | 1,140 | 145,000 | 1,140 |
| 1996-07-24 | 1,150 | 1,160 | 1,130 | 1,140 | 415,000 | 1,140 |
| 1996-07-23 | 1,150 | 1,170 | 1,150 | 1,170 | 317,000 | 1,170 |
| 1996-07-22 | 1,170 | 1,170 | 1,150 | 1,160 | 159,000 | 1,160 |
| 1996-07-19 | 1,170 | 1,180 | 1,160 | 1,170 | 586,000 | 1,170 |
| 1996-07-18 | 1,180 | 1,190 | 1,170 | 1,180 | 232,000 | 1,180 |
| 1996-07-17 | 1,180 | 1,180 | 1,160 | 1,160 | 431,000 | 1,160 |
| 1996-07-16 | 1,190 | 1,200 | 1,180 | 1,200 | 328,000 | 1,200 |
| 1996-07-15 | 1,190 | 1,200 | 1,180 | 1,200 | 177,000 | 1,200 |
| 1996-07-12 | 1,170 | 1,200 | 1,170 | 1,200 | 798,000 | 1,200 |
| 1996-07-11 | 1,180 | 1,190 | 1,170 | 1,190 | 466,000 | 1,190 |
| 1996-07-10 | 1,200 | 1,200 | 1,180 | 1,180 | 397,000 | 1,180 |
| 1996-07-09 | 1,200 | 1,210 | 1,190 | 1,200 | 328,000 | 1,200 |
| 1996-07-08 | 1,220 | 1,220 | 1,200 | 1,200 | 485,000 | 1,200 |
| 1996-07-05 | 1,230 | 1,240 | 1,220 | 1,230 | 470,000 | 1,230 |
| 1996-07-04 | 1,220 | 1,230 | 1,210 | 1,220 | 770,000 | 1,220 |
| 1996-07-03 | 1,220 | 1,220 | 1,210 | 1,220 | 372,000 | 1,220 |
| 1996-07-02 | 1,220 | 1,230 | 1,220 | 1,220 | 280,000 | 1,220 |
| 1996-07-01 | 1,230 | 1,230 | 1,210 | 1,220 | 656,000 | 1,220 |
| 1996-06-28 | 1,220 | 1,230 | 1,210 | 1,220 | 684,000 | 1,220 |
| 1996-06-27 | 1,230 | 1,230 | 1,220 | 1,230 | 725,000 | 1,230 |
| 1996-06-26 | 1,240 | 1,240 | 1,230 | 1,240 | 550,000 | 1,240 |
| 1996-06-25 | 1,250 | 1,250 | 1,230 | 1,230 | 839,000 | 1,230 |
| 1996-06-24 | 1,280 | 1,280 | 1,260 | 1,260 | 353,000 | 1,260 |
| 1996-06-21 | 1,290 | 1,300 | 1,280 | 1,280 | 509,000 | 1,280 |
| 1996-06-20 | 1,280 | 1,300 | 1,280 | 1,280 | 525,000 | 1,280 |
| 1996-06-19 | 1,290 | 1,300 | 1,280 | 1,290 | 939,000 | 1,290 |
| 1996-06-18 | 1,280 | 1,290 | 1,280 | 1,290 | 711,000 | 1,290 |
| 1996-06-17 | 1,270 | 1,290 | 1,270 | 1,280 | 523,000 | 1,280 |
| 1996-06-14 | 1,260 | 1,280 | 1,260 | 1,270 | 704,000 | 1,270 |
| 1996-06-13 | 1,250 | 1,260 | 1,240 | 1,260 | 659,000 | 1,260 |
| 1996-06-12 | 1,230 | 1,250 | 1,220 | 1,250 | 1,120,000 | 1,250 |
| 1996-06-11 | 1,220 | 1,220 | 1,210 | 1,220 | 261,000 | 1,220 |
| 1996-06-10 | 1,220 | 1,230 | 1,210 | 1,220 | 306,000 | 1,220 |
| 1996-06-07 | 1,250 | 1,250 | 1,210 | 1,210 | 492,000 | 1,210 |
| 1996-06-06 | 1,250 | 1,250 | 1,240 | 1,240 | 402,000 | 1,240 |
| 1996-06-05 | 1,250 | 1,260 | 1,240 | 1,250 | 670,000 | 1,250 |
| 1996-06-04 | 1,250 | 1,260 | 1,250 | 1,250 | 385,000 | 1,250 |
| 1996-06-03 | 1,260 | 1,260 | 1,240 | 1,250 | 273,000 | 1,250 |
| 1996-05-31 | 1,250 | 1,250 | 1,230 | 1,250 | 327,000 | 1,250 |
| 1996-05-30 | 1,270 | 1,270 | 1,240 | 1,250 | 290,000 | 1,250 |
| 1996-05-29 | 1,280 | 1,280 | 1,260 | 1,260 | 225,000 | 1,260 |
| 1996-05-28 | 1,270 | 1,270 | 1,260 | 1,270 | 295,000 | 1,270 |
| 1996-05-27 | 1,280 | 1,280 | 1,260 | 1,260 | 144,000 | 1,260 |
| 1996-05-24 | 1,260 | 1,280 | 1,260 | 1,280 | 502,000 | 1,280 |
| 1996-05-23 | 1,270 | 1,280 | 1,260 | 1,270 | 581,000 | 1,270 |
| 1996-05-22 | 1,280 | 1,290 | 1,270 | 1,290 | 650,000 | 1,290 |
| 1996-05-21 | 1,270 | 1,290 | 1,260 | 1,280 | 533,000 | 1,280 |
| 1996-05-20 | 1,290 | 1,290 | 1,270 | 1,270 | 384,000 | 1,270 |
| 1996-05-17 | 1,290 | 1,290 | 1,270 | 1,280 | 668,000 | 1,280 |
| 1996-05-16 | 1,290 | 1,300 | 1,280 | 1,290 | 973,000 | 1,290 |
| 1996-05-15 | 1,270 | 1,280 | 1,260 | 1,270 | 1,131,000 | 1,270 |
| 1996-05-14 | 1,260 | 1,270 | 1,260 | 1,260 | 205,000 | 1,260 |
| 1996-05-13 | 1,270 | 1,280 | 1,260 | 1,270 | 254,000 | 1,270 |
| 1996-05-10 | 1,280 | 1,290 | 1,270 | 1,280 | 502,000 | 1,280 |
| 1996-05-09 | 1,290 | 1,300 | 1,280 | 1,280 | 486,000 | 1,280 |
| 1996-05-08 | 1,290 | 1,300 | 1,280 | 1,290 | 438,000 | 1,290 |
| 1996-05-07 | 1,290 | 1,290 | 1,280 | 1,290 | 330,000 | 1,290 |
| 1996-05-02 | 1,280 | 1,300 | 1,280 | 1,300 | 421,000 | 1,300 |
| 1996-05-01 | 1,300 | 1,300 | 1,280 | 1,290 | 543,000 | 1,290 |
| 1996-04-30 | 1,300 | 1,310 | 1,290 | 1,300 | 416,000 | 1,300 |
| 1996-04-26 | 1,320 | 1,320 | 1,300 | 1,320 | 1,507,000 | 1,320 |
| 1996-04-25 | 1,290 | 1,320 | 1,280 | 1,300 | 2,021,000 | 1,300 |
| 1996-04-24 | 1,270 | 1,290 | 1,260 | 1,280 | 558,000 | 1,280 |
| 1996-04-23 | 1,270 | 1,280 | 1,260 | 1,280 | 295,000 | 1,280 |
| 1996-04-22 | 1,260 | 1,280 | 1,260 | 1,270 | 392,000 | 1,270 |
| 1996-04-19 | 1,260 | 1,270 | 1,250 | 1,250 | 422,000 | 1,250 |
| 1996-04-18 | 1,260 | 1,270 | 1,260 | 1,270 | 437,000 | 1,270 |
| 1996-04-17 | 1,260 | 1,280 | 1,260 | 1,270 | 720,000 | 1,270 |
| 1996-04-16 | 1,270 | 1,280 | 1,250 | 1,250 | 442,000 | 1,250 |
| 1996-04-15 | 1,250 | 1,280 | 1,250 | 1,280 | 414,000 | 1,280 |
| 1996-04-12 | 1,270 | 1,270 | 1,240 | 1,250 | 567,000 | 1,250 |
| 1996-04-11 | 1,270 | 1,280 | 1,260 | 1,260 | 469,000 | 1,260 |
| 1996-04-10 | 1,260 | 1,290 | 1,260 | 1,270 | 703,000 | 1,270 |
| 1996-04-09 | 1,240 | 1,270 | 1,230 | 1,270 | 736,000 | 1,270 |
| 1996-04-08 | 1,240 | 1,240 | 1,220 | 1,230 | 374,000 | 1,230 |
| 1996-04-05 | 1,230 | 1,250 | 1,230 | 1,240 | 435,000 | 1,240 |
| 1996-04-04 | 1,220 | 1,230 | 1,210 | 1,220 | 450,000 | 1,220 |
| 1996-04-03 | 1,220 | 1,240 | 1,210 | 1,210 | 438,000 | 1,210 |
| 1996-04-02 | 1,210 | 1,220 | 1,200 | 1,220 | 358,000 | 1,220 |
| 1996-04-01 | 1,190 | 1,230 | 1,190 | 1,190 | 887,000 | 1,190 |
| 1996-03-29 | 1,160 | 1,180 | 1,160 | 1,170 | 426,000 | 1,170 |
| 1996-03-28 | 1,150 | 1,180 | 1,150 | 1,180 | 620,000 | 1,180 |
| 1996-03-27 | 1,140 | 1,150 | 1,130 | 1,130 | 803,000 | 1,130 |
| 1996-03-26 | 1,150 | 1,150 | 1,140 | 1,140 | 325,000 | 1,140 |
| 1996-03-25 | 1,160 | 1,170 | 1,140 | 1,160 | 671,000 | 1,160 |
| 1996-03-22 | 1,180 | 1,180 | 1,160 | 1,170 | 299,000 | 1,170 |
| 1996-03-21 | 1,170 | 1,180 | 1,160 | 1,180 | 458,000 | 1,180 |
| 1996-03-19 | 1,160 | 1,170 | 1,160 | 1,170 | 280,000 | 1,170 |
| 1996-03-18 | 1,140 | 1,150 | 1,140 | 1,150 | 580,000 | 1,150 |
| 1996-03-15 | 1,140 | 1,150 | 1,130 | 1,140 | 362,000 | 1,140 |
| 1996-03-14 | 1,120 | 1,130 | 1,120 | 1,120 | 297,000 | 1,120 |
| 1996-03-13 | 1,140 | 1,140 | 1,120 | 1,140 | 381,000 | 1,140 |
| 1996-03-12 | 1,150 | 1,150 | 1,140 | 1,150 | 365,000 | 1,150 |
| 1996-03-11 | 1,160 | 1,160 | 1,130 | 1,150 | 484,000 | 1,150 |
| 1996-03-08 | 1,140 | 1,160 | 1,140 | 1,160 | 692,000 | 1,160 |
| 1996-03-07 | 1,140 | 1,140 | 1,130 | 1,140 | 431,000 | 1,140 |
| 1996-03-06 | 1,150 | 1,150 | 1,140 | 1,150 | 828,000 | 1,150 |
| 1996-03-05 | 1,160 | 1,170 | 1,150 | 1,150 | 591,000 | 1,150 |
| 1996-03-04 | 1,160 | 1,170 | 1,150 | 1,150 | 509,000 | 1,150 |
| 1996-03-01 | 1,160 | 1,170 | 1,150 | 1,150 | 1,075,000 | 1,150 |
| 1996-02-29 | 1,170 | 1,180 | 1,160 | 1,170 | 408,000 | 1,170 |
| 1996-02-28 | 1,180 | 1,180 | 1,170 | 1,180 | 277,000 | 1,180 |
| 1996-02-27 | 1,170 | 1,180 | 1,170 | 1,170 | 592,000 | 1,170 |
| 1996-02-26 | 1,180 | 1,180 | 1,170 | 1,170 | 277,000 | 1,170 |
| 1996-02-23 | 1,190 | 1,200 | 1,160 | 1,170 | 812,000 | 1,170 |
| 1996-02-22 | 1,190 | 1,190 | 1,170 | 1,180 | 312,000 | 1,180 |
| 1996-02-21 | 1,190 | 1,190 | 1,170 | 1,190 | 506,000 | 1,190 |
| 1996-02-20 | 1,190 | 1,200 | 1,180 | 1,190 | 278,000 | 1,190 |
| 1996-02-19 | 1,210 | 1,220 | 1,190 | 1,200 | 261,000 | 1,200 |
| 1996-02-16 | 1,240 | 1,240 | 1,220 | 1,220 | 352,000 | 1,220 |
| 1996-02-15 | 1,240 | 1,240 | 1,230 | 1,240 | 66,000 | 1,240 |
| 1996-02-14 | 1,250 | 1,250 | 1,230 | 1,230 | 391,000 | 1,230 |
| 1996-02-13 | 1,270 | 1,270 | 1,230 | 1,240 | 578,000 | 1,240 |
| 1996-02-09 | 1,260 | 1,270 | 1,250 | 1,260 | 423,000 | 1,260 |
| 1996-02-08 | 1,270 | 1,280 | 1,240 | 1,250 | 855,000 | 1,250 |
| 1996-02-07 | 1,250 | 1,280 | 1,230 | 1,260 | 899,000 | 1,260 |
| 1996-02-06 | 1,250 | 1,260 | 1,240 | 1,260 | 148,000 | 1,260 |
| 1996-02-05 | 1,260 | 1,260 | 1,250 | 1,250 | 267,000 | 1,250 |
| 1996-02-02 | 1,270 | 1,280 | 1,260 | 1,280 | 234,000 | 1,280 |
| 1996-02-01 | 1,260 | 1,270 | 1,250 | 1,260 | 291,000 | 1,260 |
| 1996-01-31 | 1,250 | 1,270 | 1,240 | 1,260 | 374,000 | 1,260 |
| 1996-01-30 | 1,250 | 1,250 | 1,240 | 1,250 | 173,000 | 1,250 |
| 1996-01-29 | 1,250 | 1,250 | 1,240 | 1,240 | 220,000 | 1,240 |
| 1996-01-26 | 1,240 | 1,260 | 1,240 | 1,260 | 317,000 | 1,260 |
| 1996-01-25 | 1,260 | 1,260 | 1,250 | 1,250 | 304,000 | 1,250 |
| 1996-01-24 | 1,230 | 1,250 | 1,230 | 1,230 | 278,000 | 1,230 |
| 1996-01-23 | 1,260 | 1,280 | 1,240 | 1,250 | 586,000 | 1,250 |
| 1996-01-22 | 1,260 | 1,280 | 1,260 | 1,280 | 418,000 | 1,280 |
| 1996-01-19 | 1,260 | 1,270 | 1,250 | 1,260 | 679,000 | 1,260 |
| 1996-01-18 | 1,260 | 1,270 | 1,250 | 1,260 | 474,000 | 1,260 |
| 1996-01-17 | 1,310 | 1,310 | 1,280 | 1,290 | 674,000 | 1,290 |
| 1996-01-16 | 1,300 | 1,300 | 1,290 | 1,300 | 661,000 | 1,300 |
| 1996-01-12 | 1,290 | 1,290 | 1,280 | 1,290 | 394,000 | 1,290 |
| 1996-01-11 | 1,300 | 1,300 | 1,270 | 1,280 | 744,000 | 1,280 |
| 1996-01-10 | 1,320 | 1,330 | 1,300 | 1,300 | 1,243,000 | 1,300 |
| 1996-01-09 | 1,320 | 1,340 | 1,320 | 1,330 | 830,000 | 1,330 |
| 1996-01-08 | 1,340 | 1,340 | 1,320 | 1,330 | 367,000 | 1,330 |
| 1996-01-05 | 1,320 | 1,340 | 1,320 | 1,340 | 2,304,000 | 1,340 |
| 1996-01-04 | 1,310 | 1,320 | 1,290 | 1,300 | 1,359,000 | 1,300 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
