6361 荏原 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 | 1,520 | 1,530 | 1,500 | 1,510 | 129,000 | 7,550 |
| 1996-12-27 | 1,530 | 1,540 | 1,510 | 1,520 | 312,000 | 7,600 |
| 1996-12-26 | 1,530 | 1,530 | 1,480 | 1,510 | 533,000 | 7,550 |
| 1996-12-25 | 1,530 | 1,540 | 1,510 | 1,540 | 339,000 | 7,700 |
| 1996-12-24 | 1,520 | 1,520 | 1,500 | 1,500 | 550,000 | 7,500 |
| 1996-12-20 | 1,530 | 1,540 | 1,510 | 1,510 | 442,000 | 7,550 |
| 1996-12-19 | 1,540 | 1,550 | 1,530 | 1,530 | 492,000 | 7,650 |
| 1996-12-18 | 1,550 | 1,560 | 1,530 | 1,530 | 485,000 | 7,650 |
| 1996-12-17 | 1,520 | 1,550 | 1,520 | 1,530 | 507,000 | 7,650 |
| 1996-12-16 | 1,510 | 1,530 | 1,500 | 1,510 | 223,000 | 7,550 |
| 1996-12-13 | 1,490 | 1,510 | 1,480 | 1,500 | 1,786,000 | 7,500 |
| 1996-12-12 | 1,500 | 1,510 | 1,490 | 1,510 | 367,000 | 7,550 |
| 1996-12-11 | 1,510 | 1,520 | 1,500 | 1,500 | 606,000 | 7,500 |
| 1996-12-10 | 1,510 | 1,520 | 1,500 | 1,500 | 291,000 | 7,500 |
| 1996-12-09 | 1,520 | 1,520 | 1,490 | 1,500 | 355,000 | 7,500 |
| 1996-12-06 | 1,530 | 1,530 | 1,480 | 1,510 | 631,000 | 7,550 |
| 1996-12-05 | 1,560 | 1,560 | 1,520 | 1,520 | 678,000 | 7,600 |
| 1996-12-04 | 1,560 | 1,560 | 1,540 | 1,550 | 178,000 | 7,750 |
| 1996-12-03 | 1,570 | 1,570 | 1,540 | 1,560 | 446,000 | 7,800 |
| 1996-12-02 | 1,600 | 1,600 | 1,560 | 1,580 | 180,000 | 7,900 |
| 1996-11-29 | 1,600 | 1,600 | 1,590 | 1,600 | 207,000 | 8,000 |
| 1996-11-28 | 1,610 | 1,610 | 1,580 | 1,600 | 398,000 | 8,000 |
| 1996-11-27 | 1,590 | 1,620 | 1,590 | 1,620 | 563,000 | 8,100 |
| 1996-11-26 | 1,610 | 1,610 | 1,590 | 1,610 | 477,000 | 8,050 |
| 1996-11-25 | 1,620 | 1,620 | 1,600 | 1,610 | 473,000 | 8,050 |
| 1996-11-22 | 1,610 | 1,620 | 1,610 | 1,610 | 487,000 | 8,050 |
| 1996-11-21 | 1,640 | 1,650 | 1,610 | 1,610 | 1,450,000 | 8,050 |
| 1996-11-20 | 1,640 | 1,650 | 1,640 | 1,640 | 541,000 | 8,200 |
| 1996-11-19 | 1,640 | 1,650 | 1,630 | 1,640 | 374,000 | 8,200 |
| 1996-11-18 | 1,650 | 1,650 | 1,640 | 1,640 | 141,000 | 8,200 |
| 1996-11-15 | 1,670 | 1,670 | 1,650 | 1,650 | 159,000 | 8,250 |
| 1996-11-14 | 1,650 | 1,670 | 1,650 | 1,660 | 257,000 | 8,300 |
| 1996-11-13 | 1,660 | 1,670 | 1,640 | 1,650 | 545,000 | 8,250 |
| 1996-11-12 | 1,660 | 1,670 | 1,660 | 1,660 | 323,000 | 8,300 |
| 1996-11-11 | 1,670 | 1,670 | 1,650 | 1,660 | 813,000 | 8,300 |
| 1996-11-08 | 1,640 | 1,680 | 1,640 | 1,670 | 566,000 | 8,350 |
| 1996-11-07 | 1,670 | 1,670 | 1,650 | 1,650 | 347,000 | 8,250 |
| 1996-11-06 | 1,640 | 1,660 | 1,640 | 1,660 | 492,000 | 8,300 |
| 1996-11-05 | 1,650 | 1,650 | 1,630 | 1,640 | 196,000 | 8,200 |
| 1996-11-01 | 1,640 | 1,650 | 1,630 | 1,650 | 327,000 | 8,250 |
| 1996-10-31 | 1,650 | 1,650 | 1,640 | 1,640 | 264,000 | 8,200 |
| 1996-10-30 | 1,660 | 1,670 | 1,630 | 1,630 | 310,000 | 8,150 |
| 1996-10-29 | 1,660 | 1,680 | 1,660 | 1,660 | 339,000 | 8,300 |
| 1996-10-28 | 1,640 | 1,650 | 1,630 | 1,650 | 305,000 | 8,250 |
| 1996-10-25 | 1,640 | 1,650 | 1,630 | 1,640 | 336,000 | 8,200 |
| 1996-10-24 | 1,650 | 1,660 | 1,640 | 1,650 | 407,000 | 8,250 |
| 1996-10-23 | 1,650 | 1,660 | 1,640 | 1,660 | 314,000 | 8,300 |
| 1996-10-22 | 1,660 | 1,670 | 1,660 | 1,660 | 279,000 | 8,300 |
| 1996-10-21 | 1,690 | 1,700 | 1,670 | 1,670 | 238,000 | 8,350 |
| 1996-10-18 | 1,700 | 1,710 | 1,690 | 1,690 | 648,000 | 8,450 |
| 1996-10-17 | 1,690 | 1,700 | 1,680 | 1,700 | 179,000 | 8,500 |
| 1996-10-16 | 1,690 | 1,700 | 1,680 | 1,700 | 334,000 | 8,500 |
| 1996-10-15 | 1,670 | 1,690 | 1,670 | 1,690 | 435,000 | 8,450 |
| 1996-10-14 | 1,660 | 1,670 | 1,650 | 1,670 | 174,000 | 8,350 |
| 1996-10-11 | 1,650 | 1,660 | 1,640 | 1,660 | 329,000 | 8,300 |
| 1996-10-09 | 1,650 | 1,660 | 1,630 | 1,650 | 343,000 | 8,250 |
| 1996-10-08 | 1,660 | 1,670 | 1,650 | 1,650 | 197,000 | 8,250 |
| 1996-10-07 | 1,660 | 1,670 | 1,650 | 1,670 | 189,000 | 8,350 |
| 1996-10-04 | 1,670 | 1,680 | 1,650 | 1,660 | 553,000 | 8,300 |
| 1996-10-03 | 1,680 | 1,680 | 1,670 | 1,680 | 233,000 | 8,400 |
| 1996-10-02 | 1,690 | 1,690 | 1,670 | 1,680 | 449,000 | 8,400 |
| 1996-10-01 | 1,690 | 1,690 | 1,670 | 1,690 | 352,000 | 8,450 |
| 1996-09-30 | 1,690 | 1,690 | 1,670 | 1,690 | 298,000 | 8,450 |
| 1996-09-27 | 1,680 | 1,690 | 1,670 | 1,690 | 483,000 | 8,450 |
| 1996-09-26 | 1,680 | 1,690 | 1,660 | 1,680 | 542,000 | 8,400 |
| 1996-09-25 | 1,670 | 1,670 | 1,650 | 1,670 | 152,000 | 8,350 |
| 1996-09-24 | 1,670 | 1,670 | 1,650 | 1,670 | 360,000 | 8,350 |
| 1996-09-20 | 1,670 | 1,680 | 1,650 | 1,660 | 490,000 | 8,300 |
| 1996-09-19 | 1,660 | 1,670 | 1,650 | 1,670 | 358,000 | 8,350 |
| 1996-09-18 | 1,670 | 1,680 | 1,660 | 1,660 | 491,000 | 8,300 |
| 1996-09-17 | 1,660 | 1,670 | 1,650 | 1,670 | 718,000 | 8,350 |
| 1996-09-13 | 1,650 | 1,660 | 1,640 | 1,660 | 1,628,000 | 8,300 |
| 1996-09-12 | 1,650 | 1,660 | 1,640 | 1,650 | 501,000 | 8,250 |
| 1996-09-11 | 1,650 | 1,660 | 1,630 | 1,650 | 694,000 | 8,250 |
| 1996-09-10 | 1,650 | 1,650 | 1,640 | 1,650 | 597,000 | 8,250 |
| 1996-09-09 | 1,660 | 1,660 | 1,640 | 1,640 | 342,000 | 8,200 |
| 1996-09-06 | 1,640 | 1,650 | 1,640 | 1,640 | 231,000 | 8,200 |
| 1996-09-05 | 1,630 | 1,660 | 1,630 | 1,640 | 363,000 | 8,200 |
| 1996-09-04 | 1,640 | 1,650 | 1,630 | 1,630 | 171,000 | 8,150 |
| 1996-09-03 | 1,640 | 1,650 | 1,630 | 1,630 | 189,000 | 8,150 |
| 1996-09-02 | 1,650 | 1,660 | 1,630 | 1,640 | 261,000 | 8,200 |
| 1996-08-30 | 1,640 | 1,660 | 1,630 | 1,640 | 411,000 | 8,200 |
| 1996-08-29 | 1,690 | 1,690 | 1,660 | 1,670 | 424,000 | 8,350 |
| 1996-08-28 | 1,690 | 1,700 | 1,680 | 1,690 | 231,000 | 8,450 |
| 1996-08-27 | 1,700 | 1,700 | 1,690 | 1,690 | 282,000 | 8,450 |
| 1996-08-26 | 1,710 | 1,710 | 1,700 | 1,700 | 238,000 | 8,500 |
| 1996-08-23 | 1,720 | 1,720 | 1,700 | 1,710 | 311,000 | 8,550 |
| 1996-08-22 | 1,720 | 1,720 | 1,700 | 1,720 | 556,000 | 8,600 |
| 1996-08-21 | 1,740 | 1,740 | 1,710 | 1,720 | 586,000 | 8,600 |
| 1996-08-20 | 1,720 | 1,730 | 1,720 | 1,720 | 156,000 | 8,600 |
| 1996-08-19 | 1,730 | 1,750 | 1,720 | 1,730 | 673,000 | 8,650 |
| 1996-08-16 | 1,710 | 1,720 | 1,700 | 1,720 | 164,000 | 8,600 |
| 1996-08-15 | 1,700 | 1,710 | 1,700 | 1,710 | 155,000 | 8,550 |
| 1996-08-14 | 1,680 | 1,700 | 1,670 | 1,700 | 180,000 | 8,500 |
| 1996-08-13 | 1,670 | 1,680 | 1,670 | 1,680 | 223,000 | 8,400 |
| 1996-08-12 | 1,670 | 1,670 | 1,660 | 1,670 | 123,000 | 8,350 |
| 1996-08-09 | 1,690 | 1,690 | 1,660 | 1,660 | 578,000 | 8,300 |
| 1996-08-08 | 1,680 | 1,690 | 1,670 | 1,690 | 262,000 | 8,450 |
| 1996-08-07 | 1,690 | 1,690 | 1,670 | 1,680 | 412,000 | 8,400 |
| 1996-08-06 | 1,680 | 1,700 | 1,680 | 1,690 | 272,000 | 8,450 |
| 1996-08-05 | 1,700 | 1,710 | 1,690 | 1,700 | 313,000 | 8,500 |
| 1996-08-02 | 1,690 | 1,700 | 1,680 | 1,680 | 238,000 | 8,400 |
| 1996-08-01 | 1,670 | 1,690 | 1,670 | 1,690 | 260,000 | 8,450 |
| 1996-07-31 | 1,690 | 1,700 | 1,670 | 1,670 | 540,000 | 8,350 |
| 1996-07-30 | 1,690 | 1,700 | 1,680 | 1,690 | 249,000 | 8,450 |
| 1996-07-29 | 1,730 | 1,730 | 1,700 | 1,700 | 261,000 | 8,500 |
| 1996-07-26 | 1,720 | 1,730 | 1,700 | 1,730 | 631,000 | 8,650 |
| 1996-07-25 | 1,690 | 1,710 | 1,690 | 1,710 | 427,000 | 8,550 |
| 1996-07-24 | 1,700 | 1,700 | 1,680 | 1,680 | 484,000 | 8,400 |
| 1996-07-23 | 1,700 | 1,710 | 1,690 | 1,710 | 693,000 | 8,550 |
| 1996-07-22 | 1,720 | 1,720 | 1,690 | 1,690 | 707,000 | 8,450 |
| 1996-07-19 | 1,740 | 1,750 | 1,710 | 1,730 | 740,000 | 8,650 |
| 1996-07-18 | 1,730 | 1,750 | 1,730 | 1,740 | 504,000 | 8,700 |
| 1996-07-17 | 1,720 | 1,730 | 1,720 | 1,720 | 325,000 | 8,600 |
| 1996-07-16 | 1,700 | 1,720 | 1,690 | 1,710 | 349,000 | 8,550 |
| 1996-07-15 | 1,720 | 1,720 | 1,700 | 1,720 | 265,000 | 8,600 |
| 1996-07-12 | 1,700 | 1,720 | 1,700 | 1,720 | 369,000 | 8,600 |
| 1996-07-11 | 1,720 | 1,720 | 1,710 | 1,720 | 184,000 | 8,600 |
| 1996-07-10 | 1,720 | 1,730 | 1,710 | 1,710 | 361,000 | 8,550 |
| 1996-07-09 | 1,720 | 1,730 | 1,710 | 1,710 | 422,000 | 8,550 |
| 1996-07-08 | 1,700 | 1,730 | 1,700 | 1,730 | 380,000 | 8,650 |
| 1996-07-05 | 1,710 | 1,720 | 1,700 | 1,700 | 427,000 | 8,500 |
| 1996-07-04 | 1,720 | 1,720 | 1,700 | 1,710 | 444,000 | 8,550 |
| 1996-07-03 | 1,710 | 1,720 | 1,710 | 1,710 | 468,000 | 8,550 |
| 1996-07-02 | 1,730 | 1,730 | 1,710 | 1,710 | 430,000 | 8,550 |
| 1996-07-01 | 1,750 | 1,760 | 1,730 | 1,730 | 499,000 | 8,650 |
| 1996-06-28 | 1,770 | 1,770 | 1,750 | 1,750 | 602,000 | 8,750 |
| 1996-06-27 | 1,780 | 1,780 | 1,770 | 1,770 | 584,000 | 8,850 |
| 1996-06-26 | 1,780 | 1,790 | 1,770 | 1,780 | 283,000 | 8,900 |
| 1996-06-25 | 1,790 | 1,790 | 1,770 | 1,780 | 578,000 | 8,900 |
| 1996-06-24 | 1,780 | 1,790 | 1,770 | 1,780 | 244,000 | 8,900 |
| 1996-06-21 | 1,780 | 1,790 | 1,770 | 1,780 | 779,000 | 8,900 |
| 1996-06-20 | 1,780 | 1,780 | 1,760 | 1,780 | 589,000 | 8,900 |
| 1996-06-19 | 1,770 | 1,790 | 1,760 | 1,770 | 546,000 | 8,850 |
| 1996-06-18 | 1,780 | 1,780 | 1,760 | 1,770 | 539,000 | 8,850 |
| 1996-06-17 | 1,770 | 1,800 | 1,770 | 1,770 | 1,065,000 | 8,850 |
| 1996-06-14 | 1,760 | 1,780 | 1,750 | 1,760 | 2,909,000 | 8,800 |
| 1996-06-13 | 1,710 | 1,760 | 1,700 | 1,750 | 1,226,000 | 8,750 |
| 1996-06-12 | 1,700 | 1,720 | 1,700 | 1,720 | 1,036,000 | 8,600 |
| 1996-06-11 | 1,680 | 1,710 | 1,670 | 1,700 | 759,000 | 8,500 |
| 1996-06-10 | 1,680 | 1,680 | 1,660 | 1,680 | 237,000 | 8,400 |
| 1996-06-07 | 1,680 | 1,680 | 1,660 | 1,670 | 462,000 | 8,350 |
| 1996-06-06 | 1,690 | 1,700 | 1,680 | 1,680 | 712,000 | 8,400 |
| 1996-06-05 | 1,670 | 1,700 | 1,670 | 1,690 | 773,000 | 8,450 |
| 1996-06-04 | 1,660 | 1,670 | 1,650 | 1,660 | 226,000 | 8,300 |
| 1996-06-03 | 1,660 | 1,680 | 1,650 | 1,650 | 628,000 | 8,250 |
| 1996-05-31 | 1,650 | 1,670 | 1,640 | 1,640 | 896,000 | 8,200 |
| 1996-05-30 | 1,640 | 1,650 | 1,630 | 1,630 | 263,000 | 8,150 |
| 1996-05-29 | 1,640 | 1,660 | 1,630 | 1,650 | 630,000 | 8,250 |
| 1996-05-28 | 1,630 | 1,640 | 1,630 | 1,630 | 383,000 | 8,150 |
| 1996-05-27 | 1,630 | 1,630 | 1,610 | 1,620 | 182,000 | 8,100 |
| 1996-05-24 | 1,600 | 1,620 | 1,600 | 1,620 | 323,000 | 8,100 |
| 1996-05-23 | 1,630 | 1,640 | 1,610 | 1,620 | 516,000 | 8,100 |
| 1996-05-22 | 1,650 | 1,650 | 1,630 | 1,640 | 173,000 | 8,200 |
| 1996-05-21 | 1,620 | 1,650 | 1,620 | 1,650 | 349,000 | 8,250 |
| 1996-05-20 | 1,640 | 1,650 | 1,610 | 1,610 | 394,000 | 8,050 |
| 1996-05-17 | 1,620 | 1,640 | 1,610 | 1,620 | 314,000 | 8,100 |
| 1996-05-16 | 1,640 | 1,650 | 1,630 | 1,640 | 406,000 | 8,200 |
| 1996-05-15 | 1,590 | 1,640 | 1,590 | 1,640 | 520,000 | 8,200 |
| 1996-05-14 | 1,580 | 1,590 | 1,570 | 1,580 | 223,000 | 7,900 |
| 1996-05-13 | 1,600 | 1,610 | 1,580 | 1,580 | 299,000 | 7,900 |
| 1996-05-10 | 1,600 | 1,610 | 1,590 | 1,600 | 438,000 | 8,000 |
| 1996-05-09 | 1,620 | 1,620 | 1,590 | 1,600 | 537,000 | 8,000 |
| 1996-05-08 | 1,600 | 1,630 | 1,590 | 1,620 | 540,000 | 8,100 |
| 1996-05-07 | 1,610 | 1,610 | 1,600 | 1,600 | 533,000 | 8,000 |
| 1996-05-02 | 1,620 | 1,630 | 1,600 | 1,610 | 544,000 | 8,050 |
| 1996-05-01 | 1,630 | 1,640 | 1,620 | 1,620 | 333,000 | 8,100 |
| 1996-04-30 | 1,620 | 1,640 | 1,620 | 1,630 | 581,000 | 8,150 |
| 1996-04-26 | 1,640 | 1,650 | 1,640 | 1,640 | 480,000 | 8,200 |
| 1996-04-25 | 1,640 | 1,650 | 1,640 | 1,640 | 206,000 | 8,200 |
| 1996-04-24 | 1,650 | 1,660 | 1,630 | 1,640 | 427,000 | 8,200 |
| 1996-04-23 | 1,650 | 1,650 | 1,640 | 1,650 | 304,000 | 8,250 |
| 1996-04-22 | 1,640 | 1,660 | 1,640 | 1,650 | 416,000 | 8,250 |
| 1996-04-19 | 1,630 | 1,650 | 1,610 | 1,650 | 691,000 | 8,250 |
| 1996-04-18 | 1,620 | 1,630 | 1,610 | 1,620 | 314,000 | 8,100 |
| 1996-04-17 | 1,620 | 1,640 | 1,610 | 1,620 | 351,000 | 8,100 |
| 1996-04-16 | 1,620 | 1,630 | 1,620 | 1,620 | 575,000 | 8,100 |
| 1996-04-15 | 1,610 | 1,620 | 1,610 | 1,620 | 340,000 | 8,100 |
| 1996-04-12 | 1,610 | 1,620 | 1,600 | 1,600 | 799,000 | 8,000 |
| 1996-04-11 | 1,620 | 1,630 | 1,610 | 1,610 | 281,000 | 8,050 |
| 1996-04-10 | 1,620 | 1,630 | 1,610 | 1,630 | 300,000 | 8,150 |
| 1996-04-09 | 1,600 | 1,620 | 1,600 | 1,610 | 517,000 | 8,050 |
| 1996-04-08 | 1,610 | 1,610 | 1,590 | 1,600 | 171,000 | 8,000 |
| 1996-04-05 | 1,620 | 1,630 | 1,600 | 1,630 | 369,000 | 8,150 |
| 1996-04-04 | 1,610 | 1,630 | 1,610 | 1,620 | 267,000 | 8,100 |
| 1996-04-03 | 1,640 | 1,640 | 1,610 | 1,630 | 545,000 | 8,150 |
| 1996-04-02 | 1,620 | 1,640 | 1,610 | 1,640 | 948,000 | 8,200 |
| 1996-04-01 | 1,590 | 1,620 | 1,590 | 1,610 | 750,000 | 8,050 |
| 1996-03-29 | 1,570 | 1,600 | 1,560 | 1,590 | 963,000 | 7,950 |
| 1996-03-28 | 1,600 | 1,610 | 1,570 | 1,580 | 521,000 | 7,900 |
| 1996-03-27 | 1,600 | 1,600 | 1,580 | 1,600 | 520,000 | 8,000 |
| 1996-03-26 | 1,580 | 1,600 | 1,570 | 1,590 | 460,000 | 7,950 |
| 1996-03-25 | 1,570 | 1,580 | 1,560 | 1,570 | 310,000 | 7,850 |
| 1996-03-22 | 1,560 | 1,560 | 1,540 | 1,560 | 324,000 | 7,800 |
| 1996-03-21 | 1,540 | 1,560 | 1,540 | 1,550 | 557,000 | 7,750 |
| 1996-03-19 | 1,520 | 1,540 | 1,520 | 1,530 | 535,000 | 7,650 |
| 1996-03-18 | 1,510 | 1,530 | 1,510 | 1,520 | 293,000 | 7,600 |
| 1996-03-15 | 1,500 | 1,510 | 1,490 | 1,510 | 426,000 | 7,550 |
| 1996-03-14 | 1,500 | 1,500 | 1,470 | 1,500 | 398,000 | 7,500 |
| 1996-03-13 | 1,500 | 1,500 | 1,480 | 1,500 | 373,000 | 7,500 |
| 1996-03-12 | 1,530 | 1,530 | 1,510 | 1,510 | 183,000 | 7,550 |
| 1996-03-11 | 1,520 | 1,530 | 1,500 | 1,520 | 327,000 | 7,600 |
| 1996-03-08 | 1,510 | 1,540 | 1,510 | 1,540 | 3,421,000 | 7,700 |
| 1996-03-07 | 1,530 | 1,550 | 1,510 | 1,540 | 412,000 | 7,700 |
| 1996-03-06 | 1,530 | 1,540 | 1,520 | 1,540 | 299,000 | 7,700 |
| 1996-03-05 | 1,530 | 1,540 | 1,520 | 1,530 | 344,000 | 7,650 |
| 1996-03-04 | 1,530 | 1,540 | 1,520 | 1,530 | 306,000 | 7,650 |
| 1996-03-01 | 1,530 | 1,540 | 1,530 | 1,530 | 193,000 | 7,650 |
| 1996-02-29 | 1,530 | 1,540 | 1,530 | 1,540 | 302,000 | 7,700 |
| 1996-02-28 | 1,540 | 1,540 | 1,530 | 1,530 | 446,000 | 7,650 |
| 1996-02-27 | 1,530 | 1,540 | 1,520 | 1,530 | 332,000 | 7,650 |
| 1996-02-26 | 1,540 | 1,550 | 1,530 | 1,550 | 283,000 | 7,750 |
| 1996-02-23 | 1,550 | 1,550 | 1,540 | 1,540 | 338,000 | 7,700 |
| 1996-02-22 | 1,560 | 1,560 | 1,540 | 1,540 | 296,000 | 7,700 |
| 1996-02-21 | 1,560 | 1,560 | 1,540 | 1,560 | 389,000 | 7,800 |
| 1996-02-20 | 1,550 | 1,560 | 1,530 | 1,550 | 225,000 | 7,750 |
| 1996-02-19 | 1,550 | 1,560 | 1,540 | 1,550 | 145,000 | 7,750 |
| 1996-02-16 | 1,560 | 1,560 | 1,540 | 1,550 | 450,000 | 7,750 |
| 1996-02-15 | 1,560 | 1,580 | 1,550 | 1,560 | 421,000 | 7,800 |
| 1996-02-14 | 1,550 | 1,570 | 1,550 | 1,560 | 414,000 | 7,800 |
| 1996-02-13 | 1,560 | 1,570 | 1,550 | 1,550 | 373,000 | 7,750 |
| 1996-02-09 | 1,560 | 1,570 | 1,540 | 1,560 | 947,000 | 7,800 |
| 1996-02-08 | 1,530 | 1,560 | 1,530 | 1,560 | 449,000 | 7,800 |
| 1996-02-07 | 1,530 | 1,530 | 1,500 | 1,530 | 496,000 | 7,650 |
| 1996-02-06 | 1,540 | 1,540 | 1,520 | 1,530 | 367,000 | 7,650 |
| 1996-02-05 | 1,560 | 1,570 | 1,540 | 1,540 | 547,000 | 7,700 |
| 1996-02-02 | 1,570 | 1,580 | 1,560 | 1,560 | 643,000 | 7,800 |
| 1996-02-01 | 1,540 | 1,560 | 1,540 | 1,560 | 479,000 | 7,800 |
| 1996-01-31 | 1,540 | 1,560 | 1,530 | 1,540 | 1,152,000 | 7,700 |
| 1996-01-30 | 1,520 | 1,530 | 1,520 | 1,530 | 423,000 | 7,650 |
| 1996-01-29 | 1,520 | 1,530 | 1,510 | 1,520 | 341,000 | 7,600 |
| 1996-01-26 | 1,520 | 1,530 | 1,500 | 1,530 | 431,000 | 7,650 |
| 1996-01-25 | 1,520 | 1,540 | 1,510 | 1,530 | 584,000 | 7,650 |
| 1996-01-24 | 1,480 | 1,520 | 1,480 | 1,520 | 478,000 | 7,600 |
| 1996-01-23 | 1,500 | 1,510 | 1,470 | 1,480 | 582,000 | 7,400 |
| 1996-01-22 | 1,490 | 1,500 | 1,480 | 1,490 | 235,000 | 7,450 |
| 1996-01-19 | 1,500 | 1,500 | 1,490 | 1,500 | 164,000 | 7,500 |
| 1996-01-18 | 1,500 | 1,510 | 1,490 | 1,500 | 224,000 | 7,500 |
| 1996-01-17 | 1,510 | 1,520 | 1,500 | 1,500 | 349,000 | 7,500 |
| 1996-01-16 | 1,490 | 1,500 | 1,480 | 1,500 | 246,000 | 7,500 |
| 1996-01-12 | 1,500 | 1,500 | 1,470 | 1,490 | 421,000 | 7,450 |
| 1996-01-11 | 1,490 | 1,500 | 1,480 | 1,500 | 292,000 | 7,500 |
| 1996-01-10 | 1,500 | 1,510 | 1,490 | 1,500 | 521,000 | 7,500 |
| 1996-01-09 | 1,500 | 1,510 | 1,490 | 1,510 | 295,000 | 7,550 |
| 1996-01-08 | 1,510 | 1,530 | 1,490 | 1,500 | 458,000 | 7,500 |
| 1996-01-05 | 1,540 | 1,540 | 1,520 | 1,530 | 545,000 | 7,650 |
| 1996-01-04 | 1,550 | 1,550 | 1,530 | 1,540 | 341,000 | 7,700 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1983-04-26]1株→1.05株
