6754 アンリツ(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 | 1,250 | 1,250 | 1,240 | 1,250 | 123,000 | 1,250 |
| 1996-12-27 | 1,240 | 1,250 | 1,230 | 1,240 | 105,000 | 1,240 |
| 1996-12-26 | 1,240 | 1,250 | 1,220 | 1,230 | 240,000 | 1,230 |
| 1996-12-25 | 1,250 | 1,250 | 1,220 | 1,240 | 405,000 | 1,240 |
| 1996-12-24 | 1,310 | 1,310 | 1,260 | 1,260 | 249,000 | 1,260 |
| 1996-12-20 | 1,340 | 1,340 | 1,310 | 1,320 | 341,000 | 1,320 |
| 1996-12-19 | 1,340 | 1,360 | 1,330 | 1,330 | 328,000 | 1,330 |
| 1996-12-18 | 1,340 | 1,350 | 1,330 | 1,340 | 141,000 | 1,340 |
| 1996-12-17 | 1,350 | 1,350 | 1,330 | 1,330 | 114,000 | 1,330 |
| 1996-12-16 | 1,350 | 1,360 | 1,340 | 1,360 | 161,000 | 1,360 |
| 1996-12-13 | 1,330 | 1,340 | 1,330 | 1,330 | 361,000 | 1,330 |
| 1996-12-12 | 1,350 | 1,360 | 1,340 | 1,350 | 166,000 | 1,350 |
| 1996-12-11 | 1,380 | 1,390 | 1,350 | 1,350 | 368,000 | 1,350 |
| 1996-12-10 | 1,390 | 1,400 | 1,370 | 1,370 | 589,000 | 1,370 |
| 1996-12-09 | 1,380 | 1,390 | 1,370 | 1,380 | 144,000 | 1,380 |
| 1996-12-06 | 1,420 | 1,430 | 1,340 | 1,370 | 725,000 | 1,370 |
| 1996-12-05 | 1,400 | 1,430 | 1,400 | 1,420 | 282,000 | 1,420 |
| 1996-12-04 | 1,410 | 1,440 | 1,400 | 1,410 | 320,000 | 1,410 |
| 1996-12-03 | 1,430 | 1,450 | 1,400 | 1,420 | 253,000 | 1,420 |
| 1996-12-02 | 1,490 | 1,490 | 1,430 | 1,430 | 168,000 | 1,430 |
| 1996-11-29 | 1,480 | 1,490 | 1,470 | 1,490 | 91,000 | 1,490 |
| 1996-11-28 | 1,500 | 1,500 | 1,470 | 1,480 | 78,000 | 1,480 |
| 1996-11-27 | 1,510 | 1,510 | 1,500 | 1,500 | 321,000 | 1,500 |
| 1996-11-26 | 1,510 | 1,520 | 1,500 | 1,500 | 265,000 | 1,500 |
| 1996-11-25 | 1,480 | 1,490 | 1,460 | 1,490 | 206,000 | 1,490 |
| 1996-11-22 | 1,460 | 1,470 | 1,430 | 1,470 | 617,000 | 1,470 |
| 1996-11-21 | 1,510 | 1,520 | 1,460 | 1,470 | 1,008,000 | 1,470 |
| 1996-11-20 | 1,500 | 1,510 | 1,490 | 1,490 | 264,000 | 1,490 |
| 1996-11-19 | 1,480 | 1,500 | 1,470 | 1,490 | 219,000 | 1,490 |
| 1996-11-18 | 1,480 | 1,490 | 1,470 | 1,480 | 216,000 | 1,480 |
| 1996-11-15 | 1,510 | 1,520 | 1,480 | 1,480 | 878,000 | 1,480 |
| 1996-11-14 | 1,510 | 1,520 | 1,510 | 1,520 | 50,000 | 1,520 |
| 1996-11-13 | 1,510 | 1,510 | 1,490 | 1,490 | 44,000 | 1,490 |
| 1996-11-12 | 1,500 | 1,520 | 1,500 | 1,500 | 222,000 | 1,500 |
| 1996-11-11 | 1,490 | 1,510 | 1,490 | 1,500 | 372,000 | 1,500 |
| 1996-11-08 | 1,500 | 1,500 | 1,480 | 1,490 | 178,000 | 1,490 |
| 1996-11-07 | 1,510 | 1,510 | 1,480 | 1,490 | 303,000 | 1,490 |
| 1996-11-06 | 1,500 | 1,520 | 1,500 | 1,510 | 1,364,000 | 1,510 |
| 1996-11-05 | 1,520 | 1,520 | 1,500 | 1,510 | 22,000 | 1,510 |
| 1996-11-01 | 1,530 | 1,530 | 1,510 | 1,530 | 405,000 | 1,530 |
| 1996-10-31 | 1,530 | 1,530 | 1,520 | 1,520 | 323,000 | 1,520 |
| 1996-10-30 | 1,530 | 1,540 | 1,520 | 1,520 | 316,000 | 1,520 |
| 1996-10-29 | 1,520 | 1,540 | 1,520 | 1,540 | 142,000 | 1,540 |
| 1996-10-28 | 1,520 | 1,540 | 1,510 | 1,520 | 222,000 | 1,520 |
| 1996-10-25 | 1,550 | 1,550 | 1,530 | 1,540 | 350,000 | 1,540 |
| 1996-10-24 | 1,550 | 1,560 | 1,540 | 1,560 | 147,000 | 1,560 |
| 1996-10-23 | 1,560 | 1,560 | 1,530 | 1,550 | 401,000 | 1,550 |
| 1996-10-22 | 1,560 | 1,580 | 1,560 | 1,560 | 171,000 | 1,560 |
| 1996-10-21 | 1,590 | 1,590 | 1,560 | 1,560 | 160,000 | 1,560 |
| 1996-10-18 | 1,590 | 1,590 | 1,570 | 1,580 | 339,000 | 1,580 |
| 1996-10-17 | 1,570 | 1,590 | 1,570 | 1,590 | 347,000 | 1,590 |
| 1996-10-16 | 1,580 | 1,580 | 1,560 | 1,570 | 194,000 | 1,570 |
| 1996-10-15 | 1,570 | 1,580 | 1,560 | 1,580 | 294,000 | 1,580 |
| 1996-10-14 | 1,570 | 1,580 | 1,570 | 1,570 | 73,000 | 1,570 |
| 1996-10-11 | 1,560 | 1,570 | 1,550 | 1,570 | 39,000 | 1,570 |
| 1996-10-09 | 1,560 | 1,570 | 1,550 | 1,550 | 130,000 | 1,550 |
| 1996-10-08 | 1,560 | 1,580 | 1,560 | 1,560 | 136,000 | 1,560 |
| 1996-10-07 | 1,570 | 1,570 | 1,560 | 1,560 | 111,000 | 1,560 |
| 1996-10-04 | 1,570 | 1,570 | 1,550 | 1,560 | 411,000 | 1,560 |
| 1996-10-03 | 1,590 | 1,600 | 1,570 | 1,580 | 406,000 | 1,580 |
| 1996-10-02 | 1,580 | 1,590 | 1,560 | 1,580 | 225,000 | 1,580 |
| 1996-10-01 | 1,590 | 1,600 | 1,580 | 1,590 | 367,000 | 1,590 |
| 1996-09-30 | 1,600 | 1,610 | 1,580 | 1,600 | 544,000 | 1,600 |
| 1996-09-27 | 1,580 | 1,580 | 1,560 | 1,580 | 342,000 | 1,580 |
| 1996-09-26 | 1,580 | 1,590 | 1,580 | 1,580 | 318,000 | 1,580 |
| 1996-09-25 | 1,580 | 1,590 | 1,570 | 1,580 | 242,000 | 1,580 |
| 1996-09-24 | 1,590 | 1,590 | 1,550 | 1,590 | 276,000 | 1,590 |
| 1996-09-20 | 1,580 | 1,590 | 1,560 | 1,590 | 148,000 | 1,590 |
| 1996-09-19 | 1,590 | 1,590 | 1,580 | 1,590 | 318,000 | 1,590 |
| 1996-09-18 | 1,610 | 1,610 | 1,580 | 1,600 | 411,000 | 1,600 |
| 1996-09-17 | 1,630 | 1,640 | 1,600 | 1,610 | 1,278,000 | 1,610 |
| 1996-09-13 | 1,590 | 1,610 | 1,580 | 1,600 | 948,000 | 1,600 |
| 1996-09-12 | 1,580 | 1,600 | 1,580 | 1,590 | 746,000 | 1,590 |
| 1996-09-11 | 1,560 | 1,600 | 1,550 | 1,590 | 1,516,000 | 1,590 |
| 1996-09-10 | 1,550 | 1,570 | 1,540 | 1,570 | 2,553,000 | 1,570 |
| 1996-09-09 | 1,540 | 1,550 | 1,530 | 1,530 | 2,058,000 | 1,530 |
| 1996-09-06 | 1,550 | 1,550 | 1,530 | 1,540 | 949,000 | 1,540 |
| 1996-09-05 | 1,510 | 1,560 | 1,510 | 1,540 | 1,563,000 | 1,540 |
| 1996-09-04 | 1,500 | 1,530 | 1,500 | 1,510 | 1,357,000 | 1,510 |
| 1996-09-03 | 1,490 | 1,510 | 1,480 | 1,500 | 310,000 | 1,500 |
| 1996-09-02 | 1,480 | 1,500 | 1,480 | 1,500 | 161,000 | 1,500 |
| 1996-08-30 | 1,520 | 1,520 | 1,490 | 1,490 | 476,000 | 1,490 |
| 1996-08-29 | 1,520 | 1,530 | 1,510 | 1,530 | 302,000 | 1,530 |
| 1996-08-28 | 1,530 | 1,550 | 1,520 | 1,530 | 357,000 | 1,530 |
| 1996-08-27 | 1,500 | 1,530 | 1,500 | 1,520 | 193,000 | 1,520 |
| 1996-08-26 | 1,540 | 1,540 | 1,510 | 1,530 | 163,000 | 1,530 |
| 1996-08-23 | 1,550 | 1,550 | 1,530 | 1,540 | 177,000 | 1,540 |
| 1996-08-22 | 1,550 | 1,550 | 1,540 | 1,550 | 83,000 | 1,550 |
| 1996-08-21 | 1,560 | 1,570 | 1,540 | 1,550 | 406,000 | 1,550 |
| 1996-08-20 | 1,550 | 1,570 | 1,550 | 1,550 | 563,000 | 1,550 |
| 1996-08-19 | 1,550 | 1,580 | 1,550 | 1,570 | 756,000 | 1,570 |
| 1996-08-16 | 1,560 | 1,570 | 1,550 | 1,550 | 270,000 | 1,550 |
| 1996-08-15 | 1,580 | 1,610 | 1,560 | 1,560 | 1,487,000 | 1,560 |
| 1996-08-14 | 1,510 | 1,580 | 1,510 | 1,580 | 2,218,000 | 1,580 |
| 1996-08-13 | 1,530 | 1,540 | 1,520 | 1,530 | 575,000 | 1,530 |
| 1996-08-12 | 1,480 | 1,540 | 1,480 | 1,540 | 495,000 | 1,540 |
| 1996-08-09 | 1,510 | 1,510 | 1,490 | 1,500 | 220,000 | 1,500 |
| 1996-08-08 | 1,510 | 1,540 | 1,500 | 1,520 | 673,000 | 1,520 |
| 1996-08-07 | 1,480 | 1,500 | 1,480 | 1,500 | 495,000 | 1,500 |
| 1996-08-06 | 1,460 | 1,480 | 1,460 | 1,480 | 96,000 | 1,480 |
| 1996-08-05 | 1,480 | 1,500 | 1,470 | 1,500 | 289,000 | 1,500 |
| 1996-08-02 | 1,460 | 1,480 | 1,460 | 1,470 | 181,000 | 1,470 |
| 1996-08-01 | 1,440 | 1,460 | 1,430 | 1,460 | 226,000 | 1,460 |
| 1996-07-31 | 1,450 | 1,460 | 1,430 | 1,430 | 150,000 | 1,430 |
| 1996-07-30 | 1,440 | 1,460 | 1,440 | 1,460 | 183,000 | 1,460 |
| 1996-07-29 | 1,460 | 1,470 | 1,450 | 1,460 | 206,000 | 1,460 |
| 1996-07-26 | 1,420 | 1,450 | 1,410 | 1,450 | 278,000 | 1,450 |
| 1996-07-25 | 1,420 | 1,430 | 1,390 | 1,410 | 149,000 | 1,410 |
| 1996-07-24 | 1,440 | 1,440 | 1,410 | 1,420 | 247,000 | 1,420 |
| 1996-07-23 | 1,440 | 1,460 | 1,440 | 1,460 | 205,000 | 1,460 |
| 1996-07-22 | 1,480 | 1,480 | 1,450 | 1,470 | 400,000 | 1,470 |
| 1996-07-19 | 1,450 | 1,470 | 1,450 | 1,460 | 183,000 | 1,460 |
| 1996-07-18 | 1,410 | 1,440 | 1,410 | 1,430 | 402,000 | 1,430 |
| 1996-07-17 | 1,420 | 1,420 | 1,390 | 1,400 | 119,000 | 1,400 |
| 1996-07-16 | 1,420 | 1,420 | 1,410 | 1,420 | 103,000 | 1,420 |
| 1996-07-15 | 1,420 | 1,440 | 1,420 | 1,440 | 97,000 | 1,440 |
| 1996-07-12 | 1,440 | 1,450 | 1,420 | 1,440 | 227,000 | 1,440 |
| 1996-07-11 | 1,460 | 1,460 | 1,430 | 1,440 | 221,000 | 1,440 |
| 1996-07-10 | 1,500 | 1,500 | 1,450 | 1,470 | 143,000 | 1,470 |
| 1996-07-09 | 1,470 | 1,490 | 1,460 | 1,490 | 155,000 | 1,490 |
| 1996-07-08 | 1,490 | 1,500 | 1,450 | 1,470 | 139,000 | 1,470 |
| 1996-07-05 | 1,510 | 1,510 | 1,500 | 1,510 | 126,000 | 1,510 |
| 1996-07-04 | 1,510 | 1,520 | 1,500 | 1,500 | 162,000 | 1,500 |
| 1996-07-03 | 1,520 | 1,520 | 1,510 | 1,510 | 337,000 | 1,510 |
| 1996-07-02 | 1,520 | 1,530 | 1,520 | 1,520 | 267,000 | 1,520 |
| 1996-07-01 | 1,520 | 1,520 | 1,510 | 1,510 | 101,000 | 1,510 |
| 1996-06-28 | 1,510 | 1,520 | 1,510 | 1,520 | 134,000 | 1,520 |
| 1996-06-27 | 1,510 | 1,520 | 1,510 | 1,510 | 135,000 | 1,510 |
| 1996-06-26 | 1,520 | 1,530 | 1,510 | 1,510 | 182,000 | 1,510 |
| 1996-06-25 | 1,520 | 1,530 | 1,510 | 1,510 | 193,000 | 1,510 |
| 1996-06-24 | 1,540 | 1,540 | 1,510 | 1,520 | 107,000 | 1,520 |
| 1996-06-21 | 1,530 | 1,530 | 1,520 | 1,530 | 195,000 | 1,530 |
| 1996-06-20 | 1,520 | 1,520 | 1,510 | 1,510 | 169,000 | 1,510 |
| 1996-06-19 | 1,520 | 1,540 | 1,520 | 1,530 | 325,000 | 1,530 |
| 1996-06-18 | 1,540 | 1,540 | 1,510 | 1,520 | 530,000 | 1,520 |
| 1996-06-17 | 1,540 | 1,550 | 1,530 | 1,530 | 146,000 | 1,530 |
| 1996-06-14 | 1,520 | 1,540 | 1,520 | 1,530 | 283,000 | 1,530 |
| 1996-06-13 | 1,520 | 1,540 | 1,510 | 1,540 | 213,000 | 1,540 |
| 1996-06-12 | 1,520 | 1,530 | 1,510 | 1,530 | 587,000 | 1,530 |
| 1996-06-11 | 1,480 | 1,510 | 1,480 | 1,500 | 203,000 | 1,500 |
| 1996-06-10 | 1,510 | 1,520 | 1,500 | 1,510 | 153,000 | 1,510 |
| 1996-06-07 | 1,520 | 1,530 | 1,510 | 1,520 | 314,000 | 1,520 |
| 1996-06-06 | 1,540 | 1,570 | 1,530 | 1,530 | 884,000 | 1,530 |
| 1996-06-05 | 1,520 | 1,540 | 1,500 | 1,540 | 521,000 | 1,540 |
| 1996-06-04 | 1,500 | 1,520 | 1,490 | 1,520 | 499,000 | 1,520 |
| 1996-06-03 | 1,510 | 1,520 | 1,490 | 1,500 | 336,000 | 1,500 |
| 1996-05-31 | 1,480 | 1,510 | 1,480 | 1,500 | 316,000 | 1,500 |
| 1996-05-30 | 1,490 | 1,500 | 1,480 | 1,480 | 520,000 | 1,480 |
| 1996-05-29 | 1,500 | 1,500 | 1,480 | 1,490 | 181,000 | 1,490 |
| 1996-05-28 | 1,500 | 1,510 | 1,490 | 1,510 | 751,000 | 1,510 |
| 1996-05-27 | 1,490 | 1,500 | 1,480 | 1,500 | 578,000 | 1,500 |
| 1996-05-24 | 1,430 | 1,470 | 1,430 | 1,460 | 258,000 | 1,460 |
| 1996-05-23 | 1,460 | 1,460 | 1,440 | 1,450 | 1,349,000 | 1,450 |
| 1996-05-22 | 1,480 | 1,480 | 1,450 | 1,460 | 1,181,000 | 1,460 |
| 1996-05-21 | 1,500 | 1,500 | 1,490 | 1,490 | 277,000 | 1,490 |
| 1996-05-20 | 1,500 | 1,510 | 1,490 | 1,500 | 117,000 | 1,500 |
| 1996-05-17 | 1,520 | 1,520 | 1,500 | 1,500 | 151,000 | 1,500 |
| 1996-05-16 | 1,530 | 1,530 | 1,510 | 1,520 | 595,000 | 1,520 |
| 1996-05-15 | 1,510 | 1,530 | 1,510 | 1,510 | 801,000 | 1,510 |
| 1996-05-14 | 1,510 | 1,510 | 1,490 | 1,510 | 206,000 | 1,510 |
| 1996-05-13 | 1,520 | 1,530 | 1,500 | 1,520 | 289,000 | 1,520 |
| 1996-05-10 | 1,510 | 1,530 | 1,500 | 1,520 | 436,000 | 1,520 |
| 1996-05-09 | 1,510 | 1,520 | 1,480 | 1,500 | 781,000 | 1,500 |
| 1996-05-08 | 1,510 | 1,520 | 1,480 | 1,510 | 549,000 | 1,510 |
| 1996-05-07 | 1,490 | 1,530 | 1,490 | 1,520 | 442,000 | 1,520 |
| 1996-05-02 | 1,550 | 1,560 | 1,540 | 1,550 | 448,000 | 1,550 |
| 1996-05-01 | 1,570 | 1,600 | 1,550 | 1,570 | 1,682,000 | 1,570 |
| 1996-04-30 | 1,590 | 1,600 | 1,540 | 1,540 | 1,006,000 | 1,540 |
| 1996-04-26 | 1,580 | 1,620 | 1,580 | 1,610 | 1,914,000 | 1,610 |
| 1996-04-25 | 1,570 | 1,590 | 1,560 | 1,580 | 1,544,000 | 1,580 |
| 1996-04-24 | 1,500 | 1,570 | 1,500 | 1,550 | 808,000 | 1,550 |
| 1996-04-23 | 1,520 | 1,530 | 1,490 | 1,520 | 738,000 | 1,520 |
| 1996-04-22 | 1,480 | 1,510 | 1,460 | 1,510 | 386,000 | 1,510 |
| 1996-04-19 | 1,480 | 1,500 | 1,480 | 1,490 | 474,000 | 1,490 |
| 1996-04-18 | 1,490 | 1,520 | 1,480 | 1,500 | 1,002,000 | 1,500 |
| 1996-04-17 | 1,420 | 1,510 | 1,420 | 1,490 | 1,946,000 | 1,490 |
| 1996-04-16 | 1,430 | 1,440 | 1,410 | 1,420 | 761,000 | 1,420 |
| 1996-04-15 | 1,390 | 1,440 | 1,380 | 1,440 | 630,000 | 1,440 |
| 1996-04-12 | 1,390 | 1,420 | 1,380 | 1,400 | 1,830,000 | 1,400 |
| 1996-04-11 | 1,330 | 1,390 | 1,330 | 1,370 | 1,589,000 | 1,370 |
| 1996-04-10 | 1,350 | 1,350 | 1,330 | 1,330 | 457,000 | 1,330 |
| 1996-04-09 | 1,320 | 1,340 | 1,310 | 1,340 | 222,000 | 1,340 |
| 1996-04-08 | 1,320 | 1,330 | 1,290 | 1,290 | 299,000 | 1,290 |
| 1996-04-05 | 1,340 | 1,350 | 1,330 | 1,340 | 209,000 | 1,340 |
| 1996-04-04 | 1,330 | 1,360 | 1,330 | 1,340 | 328,000 | 1,340 |
| 1996-04-03 | 1,340 | 1,360 | 1,330 | 1,350 | 692,000 | 1,350 |
| 1996-04-02 | 1,350 | 1,360 | 1,310 | 1,330 | 554,000 | 1,330 |
| 1996-04-01 | 1,350 | 1,380 | 1,350 | 1,350 | 1,163,000 | 1,350 |
| 1996-03-29 | 1,290 | 1,340 | 1,290 | 1,330 | 1,146,000 | 1,330 |
| 1996-03-28 | 1,290 | 1,320 | 1,280 | 1,300 | 2,218,000 | 1,300 |
| 1996-03-27 | 1,260 | 1,300 | 1,260 | 1,290 | 1,059,000 | 1,290 |
| 1996-03-26 | 1,260 | 1,270 | 1,240 | 1,250 | 739,000 | 1,250 |
| 1996-03-25 | 1,230 | 1,240 | 1,220 | 1,240 | 213,000 | 1,240 |
| 1996-03-22 | 1,230 | 1,240 | 1,220 | 1,220 | 458,000 | 1,220 |
| 1996-03-21 | 1,210 | 1,230 | 1,210 | 1,220 | 415,000 | 1,220 |
| 1996-03-19 | 1,190 | 1,210 | 1,180 | 1,190 | 491,000 | 1,190 |
| 1996-03-18 | 1,160 | 1,180 | 1,150 | 1,170 | 137,000 | 1,170 |
| 1996-03-15 | 1,120 | 1,140 | 1,110 | 1,130 | 271,000 | 1,130 |
| 1996-03-14 | 1,100 | 1,120 | 1,090 | 1,110 | 225,000 | 1,110 |
| 1996-03-13 | 1,150 | 1,150 | 1,100 | 1,110 | 165,000 | 1,110 |
| 1996-03-12 | 1,170 | 1,180 | 1,150 | 1,150 | 327,000 | 1,150 |
| 1996-03-11 | 1,150 | 1,170 | 1,150 | 1,160 | 324,000 | 1,160 |
| 1996-03-08 | 1,170 | 1,190 | 1,170 | 1,180 | 454,000 | 1,180 |
| 1996-03-07 | 1,210 | 1,210 | 1,180 | 1,190 | 143,000 | 1,190 |
| 1996-03-06 | 1,220 | 1,230 | 1,210 | 1,210 | 190,000 | 1,210 |
| 1996-03-05 | 1,230 | 1,250 | 1,220 | 1,230 | 539,000 | 1,230 |
| 1996-03-04 | 1,240 | 1,240 | 1,210 | 1,230 | 394,000 | 1,230 |
| 1996-03-01 | 1,230 | 1,250 | 1,210 | 1,220 | 997,000 | 1,220 |
| 1996-02-29 | 1,180 | 1,220 | 1,180 | 1,210 | 175,000 | 1,210 |
| 1996-02-28 | 1,180 | 1,200 | 1,180 | 1,180 | 380,000 | 1,180 |
| 1996-02-27 | 1,190 | 1,210 | 1,180 | 1,180 | 355,000 | 1,180 |
| 1996-02-26 | 1,180 | 1,200 | 1,170 | 1,200 | 212,000 | 1,200 |
| 1996-02-23 | 1,200 | 1,200 | 1,170 | 1,180 | 516,000 | 1,180 |
| 1996-02-22 | 1,190 | 1,190 | 1,170 | 1,180 | 947,000 | 1,180 |
| 1996-02-21 | 1,210 | 1,210 | 1,180 | 1,190 | 288,000 | 1,190 |
| 1996-02-20 | 1,190 | 1,210 | 1,180 | 1,200 | 1,112,000 | 1,200 |
| 1996-02-19 | 1,220 | 1,220 | 1,200 | 1,220 | 624,000 | 1,220 |
| 1996-02-16 | 1,230 | 1,230 | 1,210 | 1,230 | 291,000 | 1,230 |
| 1996-02-15 | 1,250 | 1,250 | 1,230 | 1,240 | 253,000 | 1,240 |
| 1996-02-14 | 1,250 | 1,260 | 1,240 | 1,250 | 320,000 | 1,250 |
| 1996-02-13 | 1,270 | 1,280 | 1,240 | 1,260 | 524,000 | 1,260 |
| 1996-02-09 | 1,280 | 1,290 | 1,260 | 1,270 | 1,983,000 | 1,270 |
| 1996-02-08 | 1,200 | 1,300 | 1,200 | 1,290 | 5,281,000 | 1,290 |
| 1996-02-07 | 1,160 | 1,200 | 1,150 | 1,200 | 2,592,000 | 1,200 |
| 1996-02-06 | 1,150 | 1,170 | 1,140 | 1,170 | 233,000 | 1,170 |
| 1996-02-05 | 1,160 | 1,160 | 1,140 | 1,150 | 124,000 | 1,150 |
| 1996-02-02 | 1,170 | 1,170 | 1,150 | 1,150 | 267,000 | 1,150 |
| 1996-02-01 | 1,150 | 1,170 | 1,150 | 1,170 | 229,000 | 1,170 |
| 1996-01-31 | 1,150 | 1,160 | 1,140 | 1,150 | 390,000 | 1,150 |
| 1996-01-30 | 1,170 | 1,170 | 1,140 | 1,140 | 466,000 | 1,140 |
| 1996-01-29 | 1,150 | 1,190 | 1,140 | 1,160 | 1,228,000 | 1,160 |
| 1996-01-26 | 1,140 | 1,150 | 1,120 | 1,150 | 220,000 | 1,150 |
| 1996-01-25 | 1,120 | 1,140 | 1,120 | 1,140 | 147,000 | 1,140 |
| 1996-01-24 | 1,120 | 1,120 | 1,110 | 1,120 | 57,000 | 1,120 |
| 1996-01-23 | 1,140 | 1,140 | 1,110 | 1,110 | 307,000 | 1,110 |
| 1996-01-22 | 1,140 | 1,150 | 1,130 | 1,150 | 202,000 | 1,150 |
| 1996-01-19 | 1,130 | 1,150 | 1,120 | 1,130 | 1,086,000 | 1,130 |
| 1996-01-18 | 1,140 | 1,140 | 1,120 | 1,130 | 1,063,000 | 1,130 |
| 1996-01-17 | 1,150 | 1,150 | 1,140 | 1,140 | 135,000 | 1,140 |
| 1996-01-16 | 1,130 | 1,140 | 1,120 | 1,130 | 85,000 | 1,130 |
| 1996-01-12 | 1,160 | 1,160 | 1,130 | 1,130 | 199,000 | 1,130 |
| 1996-01-11 | 1,160 | 1,160 | 1,140 | 1,150 | 1,505,000 | 1,150 |
| 1996-01-10 | 1,130 | 1,170 | 1,130 | 1,160 | 1,552,000 | 1,160 |
| 1996-01-09 | 1,130 | 1,140 | 1,120 | 1,120 | 151,000 | 1,120 |
| 1996-01-08 | 1,150 | 1,150 | 1,120 | 1,130 | 186,000 | 1,130 |
| 1996-01-05 | 1,150 | 1,150 | 1,130 | 1,130 | 274,000 | 1,130 |
| 1996-01-04 | 1,140 | 1,170 | 1,140 | 1,150 | 311,000 | 1,150 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.15株
