6140 旭ダイヤモンド工業(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 | 1,050 | 1,050 | 1,030 | 1,050 | 68,000 | 1,019.42 |
| 1996-12-27 | 1,050 | 1,050 | 1,040 | 1,040 | 58,000 | 1,009.71 |
| 1996-12-26 | 1,050 | 1,050 | 1,030 | 1,050 | 147,000 | 1,019.42 |
| 1996-12-25 | 1,050 | 1,050 | 1,030 | 1,050 | 97,000 | 1,019.42 |
| 1996-12-24 | 1,070 | 1,070 | 1,020 | 1,040 | 107,000 | 1,009.71 |
| 1996-12-20 | 1,070 | 1,090 | 1,070 | 1,070 | 61,000 | 1,038.83 |
| 1996-12-19 | 1,100 | 1,100 | 1,080 | 1,080 | 88,000 | 1,048.54 |
| 1996-12-18 | 1,110 | 1,110 | 1,080 | 1,100 | 127,000 | 1,067.96 |
| 1996-12-17 | 1,110 | 1,130 | 1,110 | 1,120 | 220,000 | 1,087.38 |
| 1996-12-16 | 1,120 | 1,120 | 1,110 | 1,120 | 28,000 | 1,087.38 |
| 1996-12-13 | 1,120 | 1,130 | 1,110 | 1,130 | 109,000 | 1,097.09 |
| 1996-12-12 | 1,120 | 1,140 | 1,120 | 1,140 | 118,000 | 1,106.80 |
| 1996-12-11 | 1,140 | 1,140 | 1,120 | 1,130 | 43,000 | 1,097.09 |
| 1996-12-10 | 1,150 | 1,160 | 1,140 | 1,140 | 60,000 | 1,106.80 |
| 1996-12-09 | 1,120 | 1,130 | 1,120 | 1,130 | 93,000 | 1,097.09 |
| 1996-12-06 | 1,130 | 1,130 | 1,120 | 1,120 | 62,000 | 1,087.38 |
| 1996-12-05 | 1,150 | 1,150 | 1,120 | 1,130 | 106,000 | 1,097.09 |
| 1996-12-04 | 1,150 | 1,150 | 1,140 | 1,140 | 64,000 | 1,106.80 |
| 1996-12-03 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 1,116.50 |
| 1996-12-02 | 1,170 | 1,170 | 1,140 | 1,150 | 56,000 | 1,116.50 |
| 1996-11-29 | 1,150 | 1,180 | 1,150 | 1,180 | 86,000 | 1,145.63 |
| 1996-11-28 | 1,150 | 1,160 | 1,150 | 1,150 | 73,000 | 1,116.50 |
| 1996-11-27 | 1,140 | 1,160 | 1,140 | 1,150 | 196,000 | 1,116.50 |
| 1996-11-26 | 1,140 | 1,140 | 1,130 | 1,140 | 87,000 | 1,106.80 |
| 1996-11-25 | 1,130 | 1,130 | 1,130 | 1,130 | 43,000 | 1,097.09 |
| 1996-11-22 | 1,130 | 1,130 | 1,120 | 1,120 | 65,000 | 1,087.38 |
| 1996-11-21 | 1,130 | 1,140 | 1,120 | 1,120 | 123,000 | 1,087.38 |
| 1996-11-20 | 1,120 | 1,130 | 1,120 | 1,120 | 231,000 | 1,087.38 |
| 1996-11-19 | 1,120 | 1,130 | 1,110 | 1,120 | 69,000 | 1,087.38 |
| 1996-11-18 | 1,140 | 1,140 | 1,130 | 1,130 | 47,000 | 1,097.09 |
| 1996-11-15 | 1,150 | 1,150 | 1,150 | 1,150 | 149,000 | 1,116.50 |
| 1996-11-14 | 1,150 | 1,150 | 1,130 | 1,150 | 49,000 | 1,116.50 |
| 1996-11-13 | 1,170 | 1,180 | 1,140 | 1,160 | 309,000 | 1,126.21 |
| 1996-11-12 | 1,190 | 1,190 | 1,180 | 1,180 | 150,000 | 1,145.63 |
| 1996-11-11 | 1,190 | 1,200 | 1,190 | 1,190 | 47,000 | 1,155.34 |
| 1996-11-08 | 1,180 | 1,190 | 1,180 | 1,190 | 42,000 | 1,155.34 |
| 1996-11-07 | 1,200 | 1,200 | 1,180 | 1,190 | 23,000 | 1,155.34 |
| 1996-11-06 | 1,170 | 1,190 | 1,170 | 1,190 | 49,000 | 1,155.34 |
| 1996-11-05 | 1,180 | 1,180 | 1,160 | 1,180 | 51,000 | 1,145.63 |
| 1996-11-01 | 1,180 | 1,180 | 1,170 | 1,170 | 31,000 | 1,135.92 |
| 1996-10-31 | 1,180 | 1,190 | 1,170 | 1,180 | 24,000 | 1,145.63 |
| 1996-10-30 | 1,190 | 1,190 | 1,170 | 1,190 | 59,000 | 1,155.34 |
| 1996-10-29 | 1,200 | 1,200 | 1,180 | 1,190 | 198,000 | 1,155.34 |
| 1996-10-28 | 1,200 | 1,200 | 1,200 | 1,200 | 19,000 | 1,165.05 |
| 1996-10-25 | 1,200 | 1,200 | 1,190 | 1,200 | 108,000 | 1,165.05 |
| 1996-10-24 | 1,200 | 1,210 | 1,190 | 1,210 | 28,000 | 1,174.76 |
| 1996-10-23 | 1,200 | 1,210 | 1,190 | 1,210 | 105,000 | 1,174.76 |
| 1996-10-22 | 1,220 | 1,220 | 1,200 | 1,200 | 114,000 | 1,165.05 |
| 1996-10-21 | 1,220 | 1,230 | 1,220 | 1,220 | 45,000 | 1,184.47 |
| 1996-10-18 | 1,230 | 1,240 | 1,230 | 1,230 | 56,000 | 1,194.17 |
| 1996-10-17 | 1,230 | 1,230 | 1,220 | 1,230 | 64,000 | 1,194.17 |
| 1996-10-16 | 1,250 | 1,250 | 1,220 | 1,220 | 61,000 | 1,184.47 |
| 1996-10-15 | 1,230 | 1,240 | 1,220 | 1,230 | 39,000 | 1,194.17 |
| 1996-10-11 | 1,220 | 1,230 | 1,220 | 1,230 | 12,000 | 1,194.17 |
| 1996-10-09 | 1,230 | 1,240 | 1,230 | 1,240 | 61,000 | 1,203.88 |
| 1996-10-08 | 1,250 | 1,250 | 1,240 | 1,240 | 48,000 | 1,203.88 |
| 1996-10-07 | 1,240 | 1,250 | 1,240 | 1,250 | 27,000 | 1,213.59 |
| 1996-10-04 | 1,250 | 1,250 | 1,240 | 1,240 | 77,000 | 1,203.88 |
| 1996-10-03 | 1,280 | 1,290 | 1,250 | 1,260 | 356,000 | 1,223.30 |
| 1996-10-02 | 1,290 | 1,290 | 1,280 | 1,280 | 52,000 | 1,242.72 |
| 1996-10-01 | 1,290 | 1,290 | 1,270 | 1,280 | 56,000 | 1,242.72 |
| 1996-09-30 | 1,300 | 1,300 | 1,290 | 1,300 | 29,000 | 1,262.14 |
| 1996-09-27 | 1,260 | 1,290 | 1,260 | 1,290 | 35,000 | 1,252.43 |
| 1996-09-26 | 1,260 | 1,280 | 1,260 | 1,270 | 68,000 | 1,233.01 |
| 1996-09-25 | 1,250 | 1,260 | 1,240 | 1,260 | 31,000 | 1,223.30 |
| 1996-09-24 | 1,250 | 1,250 | 1,240 | 1,240 | 53,000 | 1,203.88 |
| 1996-09-20 | 1,240 | 1,240 | 1,230 | 1,240 | 27,000 | 1,203.88 |
| 1996-09-19 | 1,250 | 1,250 | 1,240 | 1,240 | 33,000 | 1,203.88 |
| 1996-09-18 | 1,250 | 1,270 | 1,240 | 1,240 | 46,000 | 1,203.88 |
| 1996-09-17 | 1,240 | 1,270 | 1,230 | 1,260 | 71,000 | 1,223.30 |
| 1996-09-13 | 1,220 | 1,230 | 1,220 | 1,230 | 71,000 | 1,194.17 |
| 1996-09-12 | 1,210 | 1,230 | 1,210 | 1,210 | 216,000 | 1,174.76 |
| 1996-09-11 | 1,220 | 1,220 | 1,210 | 1,210 | 21,000 | 1,174.76 |
| 1996-09-10 | 1,230 | 1,230 | 1,220 | 1,220 | 68,000 | 1,184.47 |
| 1996-09-09 | 1,220 | 1,220 | 1,210 | 1,210 | 17,000 | 1,174.76 |
| 1996-09-06 | 1,240 | 1,240 | 1,220 | 1,220 | 77,000 | 1,184.47 |
| 1996-09-05 | 1,220 | 1,240 | 1,210 | 1,240 | 356,000 | 1,203.88 |
| 1996-09-04 | 1,240 | 1,250 | 1,220 | 1,220 | 33,000 | 1,184.47 |
| 1996-09-03 | 1,250 | 1,250 | 1,230 | 1,240 | 39,000 | 1,203.88 |
| 1996-09-02 | 1,240 | 1,250 | 1,240 | 1,240 | 19,000 | 1,203.88 |
| 1996-08-30 | 1,230 | 1,260 | 1,210 | 1,260 | 182,000 | 1,223.30 |
| 1996-08-29 | 1,240 | 1,260 | 1,220 | 1,230 | 106,000 | 1,194.17 |
| 1996-08-28 | 1,270 | 1,270 | 1,240 | 1,240 | 41,000 | 1,203.88 |
| 1996-08-27 | 1,270 | 1,270 | 1,270 | 1,270 | 46,000 | 1,233.01 |
| 1996-08-26 | 1,300 | 1,300 | 1,270 | 1,270 | 35,000 | 1,233.01 |
| 1996-08-23 | 1,300 | 1,310 | 1,290 | 1,310 | 30,000 | 1,271.84 |
| 1996-08-22 | 1,290 | 1,310 | 1,290 | 1,310 | 16,000 | 1,271.84 |
| 1996-08-21 | 1,310 | 1,310 | 1,280 | 1,300 | 63,000 | 1,262.14 |
| 1996-08-20 | 1,270 | 1,280 | 1,270 | 1,270 | 54,000 | 1,233.01 |
| 1996-08-19 | 1,270 | 1,270 | 1,270 | 1,270 | 70,000 | 1,233.01 |
| 1996-08-16 | 1,270 | 1,270 | 1,260 | 1,270 | 124,000 | 1,233.01 |
| 1996-08-15 | 1,290 | 1,290 | 1,280 | 1,280 | 32,000 | 1,242.72 |
| 1996-08-14 | 1,280 | 1,290 | 1,280 | 1,280 | 35,000 | 1,242.72 |
| 1996-08-13 | 1,290 | 1,290 | 1,280 | 1,280 | 37,000 | 1,242.72 |
| 1996-08-12 | 1,280 | 1,290 | 1,280 | 1,290 | 54,000 | 1,252.43 |
| 1996-08-09 | 1,270 | 1,280 | 1,270 | 1,270 | 25,000 | 1,233.01 |
| 1996-08-08 | 1,290 | 1,290 | 1,260 | 1,280 | 122,000 | 1,242.72 |
| 1996-08-07 | 1,290 | 1,300 | 1,270 | 1,290 | 75,000 | 1,252.43 |
| 1996-08-06 | 1,290 | 1,300 | 1,280 | 1,290 | 100,000 | 1,252.43 |
| 1996-08-05 | 1,300 | 1,300 | 1,290 | 1,300 | 31,000 | 1,262.14 |
| 1996-08-02 | 1,310 | 1,310 | 1,290 | 1,290 | 79,000 | 1,252.43 |
| 1996-08-01 | 1,290 | 1,300 | 1,290 | 1,300 | 90,000 | 1,262.14 |
| 1996-07-31 | 1,300 | 1,300 | 1,290 | 1,290 | 100,000 | 1,252.43 |
| 1996-07-30 | 1,300 | 1,300 | 1,290 | 1,300 | 44,000 | 1,262.14 |
| 1996-07-29 | 1,330 | 1,330 | 1,300 | 1,310 | 115,000 | 1,271.84 |
| 1996-07-26 | 1,330 | 1,330 | 1,320 | 1,330 | 134,000 | 1,291.26 |
| 1996-07-25 | 1,330 | 1,340 | 1,320 | 1,330 | 58,000 | 1,291.26 |
| 1996-07-24 | 1,320 | 1,340 | 1,320 | 1,330 | 57,000 | 1,291.26 |
| 1996-07-23 | 1,320 | 1,380 | 1,310 | 1,380 | 42,000 | 1,339.81 |
| 1996-07-22 | 1,350 | 1,350 | 1,320 | 1,330 | 73,000 | 1,291.26 |
| 1996-07-19 | 1,350 | 1,370 | 1,340 | 1,340 | 103,000 | 1,300.97 |
| 1996-07-18 | 1,350 | 1,360 | 1,340 | 1,360 | 38,000 | 1,320.39 |
| 1996-07-17 | 1,330 | 1,360 | 1,300 | 1,360 | 112,000 | 1,320.39 |
| 1996-07-16 | 1,330 | 1,340 | 1,310 | 1,330 | 280,000 | 1,291.26 |
| 1996-07-15 | 1,340 | 1,360 | 1,340 | 1,360 | 20,000 | 1,320.39 |
| 1996-07-12 | 1,350 | 1,360 | 1,350 | 1,360 | 63,000 | 1,320.39 |
| 1996-07-11 | 1,360 | 1,380 | 1,350 | 1,380 | 93,000 | 1,339.81 |
| 1996-07-10 | 1,370 | 1,380 | 1,360 | 1,360 | 116,000 | 1,320.39 |
| 1996-07-09 | 1,370 | 1,390 | 1,360 | 1,390 | 106,000 | 1,349.51 |
| 1996-07-08 | 1,370 | 1,370 | 1,350 | 1,360 | 96,000 | 1,320.39 |
| 1996-07-05 | 1,400 | 1,410 | 1,380 | 1,380 | 43,000 | 1,339.81 |
| 1996-07-04 | 1,400 | 1,400 | 1,390 | 1,390 | 33,000 | 1,349.51 |
| 1996-07-03 | 1,400 | 1,400 | 1,400 | 1,400 | 59,000 | 1,359.22 |
| 1996-07-02 | 1,440 | 1,440 | 1,410 | 1,410 | 21,000 | 1,368.93 |
| 1996-07-01 | 1,430 | 1,440 | 1,430 | 1,440 | 73,000 | 1,398.06 |
| 1996-06-28 | 1,440 | 1,440 | 1,420 | 1,430 | 157,000 | 1,388.35 |
| 1996-06-27 | 1,430 | 1,450 | 1,430 | 1,440 | 77,000 | 1,398.06 |
| 1996-06-26 | 1,440 | 1,450 | 1,430 | 1,430 | 30,000 | 1,388.35 |
| 1996-06-25 | 1,430 | 1,430 | 1,420 | 1,430 | 210,000 | 1,388.35 |
| 1996-06-24 | 1,430 | 1,450 | 1,410 | 1,410 | 189,000 | 1,368.93 |
| 1996-06-21 | 1,430 | 1,440 | 1,410 | 1,410 | 81,000 | 1,368.93 |
| 1996-06-20 | 1,450 | 1,450 | 1,430 | 1,430 | 53,000 | 1,388.35 |
| 1996-06-19 | 1,460 | 1,470 | 1,450 | 1,450 | 104,000 | 1,407.77 |
| 1996-06-18 | 1,460 | 1,470 | 1,460 | 1,470 | 178,000 | 1,427.18 |
| 1996-06-17 | 1,470 | 1,480 | 1,460 | 1,460 | 153,000 | 1,417.48 |
| 1996-06-14 | 1,460 | 1,470 | 1,460 | 1,470 | 160,000 | 1,427.18 |
| 1996-06-13 | 1,450 | 1,470 | 1,450 | 1,470 | 220,000 | 1,427.18 |
| 1996-06-12 | 1,420 | 1,440 | 1,410 | 1,440 | 42,000 | 1,398.06 |
| 1996-06-11 | 1,410 | 1,420 | 1,410 | 1,410 | 104,000 | 1,368.93 |
| 1996-06-10 | 1,390 | 1,410 | 1,390 | 1,410 | 122,000 | 1,368.93 |
| 1996-06-07 | 1,410 | 1,410 | 1,400 | 1,410 | 70,000 | 1,368.93 |
| 1996-06-06 | 1,400 | 1,410 | 1,400 | 1,410 | 72,000 | 1,368.93 |
| 1996-06-05 | 1,390 | 1,410 | 1,390 | 1,410 | 98,000 | 1,368.93 |
| 1996-06-04 | 1,360 | 1,390 | 1,360 | 1,370 | 52,000 | 1,330.10 |
| 1996-06-03 | 1,390 | 1,390 | 1,330 | 1,360 | 148,000 | 1,320.39 |
| 1996-05-31 | 1,400 | 1,400 | 1,390 | 1,390 | 42,000 | 1,349.51 |
| 1996-05-30 | 1,400 | 1,410 | 1,390 | 1,400 | 34,000 | 1,359.22 |
| 1996-05-29 | 1,390 | 1,410 | 1,390 | 1,410 | 85,000 | 1,368.93 |
| 1996-05-28 | 1,390 | 1,410 | 1,390 | 1,410 | 48,000 | 1,368.93 |
| 1996-05-27 | 1,400 | 1,410 | 1,400 | 1,400 | 80,000 | 1,359.22 |
| 1996-05-24 | 1,400 | 1,410 | 1,390 | 1,400 | 45,000 | 1,359.22 |
| 1996-05-23 | 1,400 | 1,410 | 1,400 | 1,400 | 104,000 | 1,359.22 |
| 1996-05-22 | 1,420 | 1,420 | 1,410 | 1,410 | 54,000 | 1,368.93 |
| 1996-05-21 | 1,430 | 1,430 | 1,410 | 1,420 | 160,000 | 1,378.64 |
| 1996-05-20 | 1,430 | 1,450 | 1,430 | 1,430 | 66,000 | 1,388.35 |
| 1996-05-17 | 1,460 | 1,460 | 1,430 | 1,430 | 358,000 | 1,388.35 |
| 1996-05-16 | 1,450 | 1,460 | 1,440 | 1,460 | 67,000 | 1,417.48 |
| 1996-05-15 | 1,430 | 1,450 | 1,430 | 1,450 | 98,000 | 1,407.77 |
| 1996-05-14 | 1,400 | 1,430 | 1,400 | 1,420 | 93,000 | 1,378.64 |
| 1996-05-13 | 1,410 | 1,420 | 1,400 | 1,400 | 73,000 | 1,359.22 |
| 1996-05-10 | 1,410 | 1,420 | 1,400 | 1,400 | 79,000 | 1,359.22 |
| 1996-05-09 | 1,430 | 1,440 | 1,420 | 1,430 | 87,000 | 1,388.35 |
| 1996-05-08 | 1,430 | 1,440 | 1,430 | 1,440 | 84,000 | 1,398.06 |
| 1996-05-07 | 1,440 | 1,440 | 1,430 | 1,440 | 201,000 | 1,398.06 |
| 1996-05-02 | 1,440 | 1,450 | 1,430 | 1,440 | 99,000 | 1,398.06 |
| 1996-05-01 | 1,450 | 1,450 | 1,420 | 1,440 | 133,000 | 1,398.06 |
| 1996-04-30 | 1,450 | 1,450 | 1,430 | 1,430 | 101,000 | 1,388.35 |
| 1996-04-26 | 1,470 | 1,470 | 1,450 | 1,460 | 154,000 | 1,417.48 |
| 1996-04-25 | 1,460 | 1,470 | 1,450 | 1,470 | 187,000 | 1,427.18 |
| 1996-04-24 | 1,450 | 1,460 | 1,440 | 1,440 | 75,000 | 1,398.06 |
| 1996-04-23 | 1,470 | 1,470 | 1,450 | 1,450 | 137,000 | 1,407.77 |
| 1996-04-22 | 1,430 | 1,480 | 1,420 | 1,480 | 281,000 | 1,436.89 |
| 1996-04-19 | 1,410 | 1,420 | 1,410 | 1,420 | 149,000 | 1,378.64 |
| 1996-04-18 | 1,390 | 1,410 | 1,380 | 1,400 | 434,000 | 1,359.22 |
| 1996-04-17 | 1,400 | 1,400 | 1,380 | 1,380 | 217,000 | 1,339.81 |
| 1996-04-16 | 1,400 | 1,400 | 1,390 | 1,400 | 210,000 | 1,359.22 |
| 1996-04-15 | 1,400 | 1,400 | 1,380 | 1,400 | 198,000 | 1,359.22 |
| 1996-04-12 | 1,410 | 1,420 | 1,390 | 1,400 | 108,000 | 1,359.22 |
| 1996-04-11 | 1,410 | 1,430 | 1,400 | 1,400 | 86,000 | 1,359.22 |
| 1996-04-10 | 1,450 | 1,450 | 1,410 | 1,420 | 69,000 | 1,378.64 |
| 1996-04-09 | 1,420 | 1,440 | 1,410 | 1,430 | 58,000 | 1,388.35 |
| 1996-04-08 | 1,430 | 1,430 | 1,410 | 1,420 | 67,000 | 1,378.64 |
| 1996-04-05 | 1,450 | 1,450 | 1,440 | 1,450 | 113,000 | 1,407.77 |
| 1996-04-04 | 1,420 | 1,430 | 1,420 | 1,430 | 38,000 | 1,388.35 |
| 1996-04-03 | 1,400 | 1,420 | 1,400 | 1,420 | 139,000 | 1,378.64 |
| 1996-04-02 | 1,430 | 1,430 | 1,370 | 1,370 | 81,000 | 1,330.10 |
| 1996-04-01 | 1,390 | 1,430 | 1,390 | 1,410 | 120,000 | 1,368.93 |
| 1996-03-29 | 1,430 | 1,430 | 1,400 | 1,410 | 106,000 | 1,368.93 |
| 1996-03-28 | 1,380 | 1,400 | 1,380 | 1,390 | 176,000 | 1,349.51 |
| 1996-03-27 | 1,380 | 1,390 | 1,360 | 1,360 | 81,000 | 1,320.39 |
| 1996-03-26 | 1,400 | 1,420 | 1,360 | 1,360 | 65,000 | 1,320.39 |
| 1996-03-25 | 1,420 | 1,430 | 1,400 | 1,410 | 109,000 | 1,329.06 |
| 1996-03-22 | 1,420 | 1,420 | 1,400 | 1,420 | 49,000 | 1,338.49 |
| 1996-03-21 | 1,390 | 1,420 | 1,390 | 1,420 | 125,000 | 1,338.49 |
| 1996-03-19 | 1,370 | 1,400 | 1,370 | 1,380 | 42,000 | 1,300.78 |
| 1996-03-18 | 1,360 | 1,380 | 1,350 | 1,380 | 47,000 | 1,300.78 |
| 1996-03-15 | 1,350 | 1,360 | 1,330 | 1,340 | 53,000 | 1,263.08 |
| 1996-03-14 | 1,340 | 1,350 | 1,320 | 1,350 | 79,000 | 1,272.50 |
| 1996-03-13 | 1,360 | 1,360 | 1,320 | 1,330 | 92,000 | 1,253.65 |
| 1996-03-12 | 1,340 | 1,370 | 1,340 | 1,360 | 122,000 | 1,281.93 |
| 1996-03-11 | 1,370 | 1,370 | 1,350 | 1,360 | 151,000 | 1,281.93 |
| 1996-03-08 | 1,360 | 1,390 | 1,360 | 1,380 | 122,000 | 1,300.78 |
| 1996-03-07 | 1,390 | 1,400 | 1,380 | 1,380 | 59,000 | 1,300.78 |
| 1996-03-06 | 1,430 | 1,430 | 1,390 | 1,410 | 55,000 | 1,329.06 |
| 1996-03-05 | 1,430 | 1,440 | 1,430 | 1,430 | 19,000 | 1,347.91 |
| 1996-03-04 | 1,450 | 1,450 | 1,420 | 1,420 | 50,000 | 1,338.49 |
| 1996-03-01 | 1,450 | 1,450 | 1,410 | 1,430 | 85,000 | 1,347.91 |
| 1996-02-29 | 1,410 | 1,480 | 1,410 | 1,470 | 191,000 | 1,385.62 |
| 1996-02-28 | 1,440 | 1,440 | 1,410 | 1,410 | 128,000 | 1,329.06 |
| 1996-02-27 | 1,450 | 1,450 | 1,430 | 1,440 | 213,000 | 1,357.34 |
| 1996-02-26 | 1,430 | 1,440 | 1,420 | 1,440 | 101,000 | 1,357.34 |
| 1996-02-23 | 1,390 | 1,430 | 1,390 | 1,400 | 110,000 | 1,319.63 |
| 1996-02-22 | 1,390 | 1,400 | 1,380 | 1,390 | 182,000 | 1,310.21 |
| 1996-02-21 | 1,420 | 1,420 | 1,380 | 1,380 | 131,000 | 1,300.78 |
| 1996-02-20 | 1,420 | 1,420 | 1,410 | 1,420 | 165,000 | 1,338.49 |
| 1996-02-19 | 1,440 | 1,440 | 1,420 | 1,420 | 43,000 | 1,338.49 |
| 1996-02-16 | 1,440 | 1,450 | 1,420 | 1,430 | 65,000 | 1,347.91 |
| 1996-02-15 | 1,450 | 1,460 | 1,450 | 1,450 | 221,000 | 1,366.76 |
| 1996-02-14 | 1,450 | 1,450 | 1,440 | 1,450 | 130,000 | 1,366.76 |
| 1996-02-13 | 1,470 | 1,470 | 1,450 | 1,450 | 146,000 | 1,366.76 |
| 1996-02-09 | 1,460 | 1,480 | 1,460 | 1,480 | 211,000 | 1,395.04 |
| 1996-02-08 | 1,450 | 1,450 | 1,440 | 1,450 | 128,000 | 1,366.76 |
| 1996-02-07 | 1,450 | 1,460 | 1,440 | 1,450 | 242,000 | 1,366.76 |
| 1996-02-06 | 1,450 | 1,450 | 1,440 | 1,440 | 104,000 | 1,357.34 |
| 1996-02-05 | 1,500 | 1,500 | 1,470 | 1,490 | 172,000 | 1,404.47 |
| 1996-02-02 | 1,470 | 1,470 | 1,450 | 1,460 | 165,000 | 1,376.19 |
| 1996-02-01 | 1,470 | 1,470 | 1,450 | 1,450 | 143,000 | 1,366.76 |
| 1996-01-31 | 1,450 | 1,480 | 1,450 | 1,480 | 170,000 | 1,395.04 |
| 1996-01-30 | 1,460 | 1,470 | 1,440 | 1,440 | 199,000 | 1,357.34 |
| 1996-01-29 | 1,450 | 1,460 | 1,440 | 1,440 | 140,000 | 1,357.34 |
| 1996-01-26 | 1,440 | 1,440 | 1,410 | 1,440 | 78,000 | 1,357.34 |
| 1996-01-25 | 1,440 | 1,450 | 1,430 | 1,430 | 126,000 | 1,347.91 |
| 1996-01-24 | 1,420 | 1,450 | 1,420 | 1,430 | 77,000 | 1,347.91 |
| 1996-01-23 | 1,410 | 1,450 | 1,410 | 1,420 | 227,000 | 1,338.49 |
| 1996-01-22 | 1,440 | 1,450 | 1,420 | 1,420 | 114,000 | 1,338.49 |
| 1996-01-19 | 1,470 | 1,470 | 1,440 | 1,450 | 284,000 | 1,366.76 |
| 1996-01-18 | 1,460 | 1,490 | 1,450 | 1,490 | 102,000 | 1,404.47 |
| 1996-01-17 | 1,490 | 1,490 | 1,450 | 1,470 | 63,000 | 1,385.62 |
| 1996-01-16 | 1,490 | 1,490 | 1,470 | 1,480 | 30,000 | 1,395.04 |
| 1996-01-12 | 1,480 | 1,480 | 1,440 | 1,480 | 35,000 | 1,395.04 |
| 1996-01-11 | 1,470 | 1,480 | 1,450 | 1,480 | 65,000 | 1,395.04 |
| 1996-01-10 | 1,500 | 1,510 | 1,480 | 1,490 | 330,000 | 1,404.47 |
| 1996-01-09 | 1,510 | 1,510 | 1,490 | 1,500 | 79,000 | 1,413.89 |
| 1996-01-08 | 1,520 | 1,520 | 1,490 | 1,490 | 78,000 | 1,404.47 |
| 1996-01-05 | 1,500 | 1,520 | 1,470 | 1,520 | 124,000 | 1,432.75 |
| 1996-01-04 | 1,500 | 1,500 | 1,470 | 1,480 | 133,000 | 1,395.04 |
分割・併合履歴 ： [1997-03-26]1株→1.03株 [1996-03-26]1株→1.03株 [1995-03-28]1株→1.03株 [1994-03-28]1株→1.03株 [1993-03-26]1株→1.03株 [1992-03-26]1株→1.03株 [1991-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1987-03-27]1株→1.03株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
