6770 アルプスアルパイン(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 | 1,260 | 1,260 | 1,240 | 1,260 | 23,000 | 1,260 |
| 1996-12-27 | 1,250 | 1,260 | 1,240 | 1,260 | 47,000 | 1,260 |
| 1996-12-26 | 1,280 | 1,280 | 1,200 | 1,240 | 161,000 | 1,240 |
| 1996-12-25 | 1,260 | 1,270 | 1,250 | 1,270 | 141,000 | 1,270 |
| 1996-12-24 | 1,280 | 1,280 | 1,240 | 1,240 | 234,000 | 1,240 |
| 1996-12-20 | 1,280 | 1,280 | 1,240 | 1,260 | 478,000 | 1,260 |
| 1996-12-19 | 1,310 | 1,310 | 1,270 | 1,270 | 223,000 | 1,270 |
| 1996-12-18 | 1,350 | 1,350 | 1,310 | 1,310 | 121,000 | 1,310 |
| 1996-12-17 | 1,340 | 1,350 | 1,330 | 1,350 | 65,000 | 1,350 |
| 1996-12-16 | 1,350 | 1,360 | 1,350 | 1,360 | 69,000 | 1,360 |
| 1996-12-13 | 1,350 | 1,370 | 1,340 | 1,360 | 419,000 | 1,360 |
| 1996-12-12 | 1,360 | 1,370 | 1,360 | 1,370 | 203,000 | 1,370 |
| 1996-12-11 | 1,370 | 1,400 | 1,370 | 1,380 | 1,105,000 | 1,380 |
| 1996-12-10 | 1,350 | 1,370 | 1,350 | 1,350 | 318,000 | 1,350 |
| 1996-12-09 | 1,340 | 1,340 | 1,320 | 1,340 | 161,000 | 1,340 |
| 1996-12-06 | 1,380 | 1,380 | 1,320 | 1,360 | 316,000 | 1,360 |
| 1996-12-05 | 1,360 | 1,370 | 1,350 | 1,370 | 461,000 | 1,370 |
| 1996-12-04 | 1,340 | 1,370 | 1,340 | 1,350 | 609,000 | 1,350 |
| 1996-12-03 | 1,370 | 1,370 | 1,350 | 1,350 | 86,000 | 1,350 |
| 1996-12-02 | 1,380 | 1,390 | 1,370 | 1,370 | 78,000 | 1,370 |
| 1996-11-29 | 1,410 | 1,420 | 1,390 | 1,390 | 187,000 | 1,390 |
| 1996-11-28 | 1,410 | 1,410 | 1,390 | 1,410 | 199,000 | 1,410 |
| 1996-11-27 | 1,390 | 1,410 | 1,390 | 1,410 | 366,000 | 1,410 |
| 1996-11-26 | 1,400 | 1,410 | 1,380 | 1,390 | 332,000 | 1,390 |
| 1996-11-25 | 1,350 | 1,400 | 1,350 | 1,390 | 318,000 | 1,390 |
| 1996-11-22 | 1,370 | 1,370 | 1,330 | 1,330 | 216,000 | 1,330 |
| 1996-11-21 | 1,380 | 1,390 | 1,350 | 1,370 | 439,000 | 1,370 |
| 1996-11-20 | 1,390 | 1,400 | 1,370 | 1,380 | 398,000 | 1,380 |
| 1996-11-19 | 1,370 | 1,380 | 1,370 | 1,380 | 35,000 | 1,380 |
| 1996-11-18 | 1,390 | 1,390 | 1,370 | 1,370 | 48,000 | 1,370 |
| 1996-11-15 | 1,400 | 1,410 | 1,390 | 1,400 | 139,000 | 1,400 |
| 1996-11-14 | 1,390 | 1,410 | 1,390 | 1,410 | 186,000 | 1,410 |
| 1996-11-13 | 1,410 | 1,410 | 1,390 | 1,410 | 134,000 | 1,410 |
| 1996-11-12 | 1,380 | 1,410 | 1,380 | 1,410 | 513,000 | 1,410 |
| 1996-11-11 | 1,390 | 1,400 | 1,380 | 1,380 | 47,000 | 1,380 |
| 1996-11-08 | 1,370 | 1,400 | 1,370 | 1,380 | 157,000 | 1,380 |
| 1996-11-07 | 1,400 | 1,400 | 1,370 | 1,380 | 314,000 | 1,380 |
| 1996-11-06 | 1,390 | 1,400 | 1,380 | 1,400 | 553,000 | 1,400 |
| 1996-11-05 | 1,400 | 1,410 | 1,370 | 1,390 | 104,000 | 1,390 |
| 1996-11-01 | 1,400 | 1,420 | 1,400 | 1,400 | 238,000 | 1,400 |
| 1996-10-31 | 1,420 | 1,440 | 1,410 | 1,410 | 1,106,000 | 1,410 |
| 1996-10-30 | 1,400 | 1,430 | 1,380 | 1,420 | 733,000 | 1,420 |
| 1996-10-29 | 1,400 | 1,410 | 1,390 | 1,410 | 157,000 | 1,410 |
| 1996-10-28 | 1,380 | 1,400 | 1,380 | 1,400 | 311,000 | 1,400 |
| 1996-10-25 | 1,360 | 1,390 | 1,350 | 1,380 | 461,000 | 1,380 |
| 1996-10-24 | 1,370 | 1,380 | 1,360 | 1,360 | 182,000 | 1,360 |
| 1996-10-23 | 1,370 | 1,380 | 1,360 | 1,380 | 221,000 | 1,380 |
| 1996-10-22 | 1,380 | 1,390 | 1,370 | 1,380 | 250,000 | 1,380 |
| 1996-10-21 | 1,380 | 1,390 | 1,380 | 1,390 | 537,000 | 1,390 |
| 1996-10-18 | 1,400 | 1,410 | 1,390 | 1,400 | 265,000 | 1,400 |
| 1996-10-17 | 1,390 | 1,400 | 1,390 | 1,400 | 118,000 | 1,400 |
| 1996-10-16 | 1,410 | 1,410 | 1,380 | 1,380 | 363,000 | 1,380 |
| 1996-10-15 | 1,370 | 1,400 | 1,370 | 1,390 | 689,000 | 1,390 |
| 1996-10-14 | 1,360 | 1,370 | 1,360 | 1,370 | 238,000 | 1,370 |
| 1996-10-11 | 1,370 | 1,370 | 1,370 | 1,370 | 122,000 | 1,370 |
| 1996-10-09 | 1,370 | 1,380 | 1,370 | 1,380 | 281,000 | 1,380 |
| 1996-10-08 | 1,370 | 1,390 | 1,360 | 1,380 | 568,000 | 1,380 |
| 1996-10-07 | 1,390 | 1,390 | 1,370 | 1,390 | 160,000 | 1,390 |
| 1996-10-04 | 1,400 | 1,400 | 1,380 | 1,390 | 603,000 | 1,390 |
| 1996-10-03 | 1,410 | 1,420 | 1,390 | 1,400 | 939,000 | 1,400 |
| 1996-10-02 | 1,370 | 1,390 | 1,370 | 1,380 | 558,000 | 1,380 |
| 1996-10-01 | 1,370 | 1,380 | 1,360 | 1,360 | 467,000 | 1,360 |
| 1996-09-30 | 1,370 | 1,380 | 1,370 | 1,370 | 413,000 | 1,370 |
| 1996-09-27 | 1,360 | 1,380 | 1,350 | 1,360 | 521,000 | 1,360 |
| 1996-09-26 | 1,380 | 1,390 | 1,350 | 1,370 | 794,000 | 1,370 |
| 1996-09-25 | 1,350 | 1,370 | 1,350 | 1,370 | 147,000 | 1,370 |
| 1996-09-24 | 1,360 | 1,360 | 1,350 | 1,350 | 200,000 | 1,350 |
| 1996-09-20 | 1,370 | 1,370 | 1,350 | 1,370 | 317,000 | 1,370 |
| 1996-09-19 | 1,360 | 1,370 | 1,350 | 1,370 | 555,000 | 1,370 |
| 1996-09-18 | 1,400 | 1,400 | 1,370 | 1,380 | 502,000 | 1,380 |
| 1996-09-17 | 1,440 | 1,450 | 1,400 | 1,410 | 1,109,000 | 1,410 |
| 1996-09-13 | 1,410 | 1,430 | 1,400 | 1,420 | 1,298,000 | 1,420 |
| 1996-09-12 | 1,430 | 1,430 | 1,400 | 1,410 | 843,000 | 1,410 |
| 1996-09-11 | 1,430 | 1,460 | 1,420 | 1,450 | 1,358,000 | 1,450 |
| 1996-09-10 | 1,390 | 1,450 | 1,380 | 1,430 | 2,468,000 | 1,430 |
| 1996-09-09 | 1,360 | 1,390 | 1,360 | 1,390 | 518,000 | 1,390 |
| 1996-09-06 | 1,360 | 1,370 | 1,350 | 1,360 | 394,000 | 1,360 |
| 1996-09-05 | 1,360 | 1,380 | 1,350 | 1,380 | 634,000 | 1,380 |
| 1996-09-04 | 1,340 | 1,370 | 1,330 | 1,350 | 566,000 | 1,350 |
| 1996-09-03 | 1,290 | 1,350 | 1,280 | 1,340 | 529,000 | 1,340 |
| 1996-09-02 | 1,270 | 1,290 | 1,260 | 1,290 | 245,000 | 1,290 |
| 1996-08-30 | 1,300 | 1,310 | 1,280 | 1,280 | 171,000 | 1,280 |
| 1996-08-29 | 1,320 | 1,320 | 1,310 | 1,310 | 137,000 | 1,310 |
| 1996-08-28 | 1,330 | 1,350 | 1,310 | 1,320 | 278,000 | 1,320 |
| 1996-08-27 | 1,320 | 1,340 | 1,310 | 1,340 | 354,000 | 1,340 |
| 1996-08-26 | 1,330 | 1,340 | 1,320 | 1,320 | 148,000 | 1,320 |
| 1996-08-23 | 1,350 | 1,350 | 1,330 | 1,340 | 247,000 | 1,340 |
| 1996-08-22 | 1,360 | 1,360 | 1,340 | 1,350 | 330,000 | 1,350 |
| 1996-08-21 | 1,370 | 1,380 | 1,350 | 1,370 | 560,000 | 1,370 |
| 1996-08-20 | 1,390 | 1,390 | 1,360 | 1,370 | 532,000 | 1,370 |
| 1996-08-19 | 1,400 | 1,420 | 1,390 | 1,390 | 627,000 | 1,390 |
| 1996-08-16 | 1,380 | 1,400 | 1,360 | 1,400 | 724,000 | 1,400 |
| 1996-08-15 | 1,410 | 1,410 | 1,370 | 1,380 | 620,000 | 1,380 |
| 1996-08-14 | 1,360 | 1,420 | 1,360 | 1,410 | 1,769,000 | 1,410 |
| 1996-08-13 | 1,350 | 1,400 | 1,350 | 1,380 | 1,549,000 | 1,380 |
| 1996-08-12 | 1,300 | 1,340 | 1,300 | 1,340 | 352,000 | 1,340 |
| 1996-08-09 | 1,320 | 1,350 | 1,310 | 1,310 | 573,000 | 1,310 |
| 1996-08-08 | 1,300 | 1,330 | 1,300 | 1,330 | 536,000 | 1,330 |
| 1996-08-07 | 1,300 | 1,300 | 1,280 | 1,280 | 249,000 | 1,280 |
| 1996-08-06 | 1,330 | 1,330 | 1,310 | 1,310 | 222,000 | 1,310 |
| 1996-08-05 | 1,350 | 1,360 | 1,330 | 1,340 | 358,000 | 1,340 |
| 1996-08-02 | 1,300 | 1,350 | 1,300 | 1,340 | 652,000 | 1,340 |
| 1996-08-01 | 1,270 | 1,310 | 1,250 | 1,290 | 460,000 | 1,290 |
| 1996-07-31 | 1,260 | 1,280 | 1,260 | 1,280 | 187,000 | 1,280 |
| 1996-07-30 | 1,290 | 1,290 | 1,260 | 1,260 | 197,000 | 1,260 |
| 1996-07-29 | 1,300 | 1,300 | 1,280 | 1,290 | 96,000 | 1,290 |
| 1996-07-26 | 1,260 | 1,280 | 1,250 | 1,280 | 113,000 | 1,280 |
| 1996-07-25 | 1,260 | 1,260 | 1,230 | 1,260 | 442,000 | 1,260 |
| 1996-07-24 | 1,250 | 1,280 | 1,240 | 1,250 | 154,000 | 1,250 |
| 1996-07-23 | 1,230 | 1,250 | 1,230 | 1,250 | 123,000 | 1,250 |
| 1996-07-22 | 1,270 | 1,270 | 1,230 | 1,230 | 67,000 | 1,230 |
| 1996-07-19 | 1,290 | 1,320 | 1,290 | 1,290 | 381,000 | 1,290 |
| 1996-07-18 | 1,240 | 1,290 | 1,240 | 1,290 | 259,000 | 1,290 |
| 1996-07-17 | 1,210 | 1,250 | 1,210 | 1,240 | 438,000 | 1,240 |
| 1996-07-16 | 1,200 | 1,210 | 1,190 | 1,210 | 238,000 | 1,210 |
| 1996-07-15 | 1,220 | 1,230 | 1,210 | 1,210 | 273,000 | 1,210 |
| 1996-07-12 | 1,210 | 1,220 | 1,210 | 1,210 | 275,000 | 1,210 |
| 1996-07-11 | 1,210 | 1,240 | 1,200 | 1,240 | 536,000 | 1,240 |
| 1996-07-10 | 1,230 | 1,230 | 1,210 | 1,210 | 297,000 | 1,210 |
| 1996-07-09 | 1,250 | 1,260 | 1,240 | 1,250 | 117,000 | 1,250 |
| 1996-07-08 | 1,250 | 1,260 | 1,240 | 1,240 | 134,000 | 1,240 |
| 1996-07-05 | 1,270 | 1,280 | 1,270 | 1,280 | 97,000 | 1,280 |
| 1996-07-04 | 1,300 | 1,300 | 1,280 | 1,280 | 73,000 | 1,280 |
| 1996-07-03 | 1,330 | 1,330 | 1,290 | 1,300 | 647,000 | 1,300 |
| 1996-07-02 | 1,320 | 1,340 | 1,320 | 1,340 | 109,000 | 1,340 |
| 1996-07-01 | 1,340 | 1,340 | 1,320 | 1,320 | 110,000 | 1,320 |
| 1996-06-28 | 1,330 | 1,340 | 1,320 | 1,330 | 204,000 | 1,330 |
| 1996-06-27 | 1,340 | 1,340 | 1,320 | 1,330 | 192,000 | 1,330 |
| 1996-06-26 | 1,360 | 1,380 | 1,340 | 1,340 | 708,000 | 1,340 |
| 1996-06-25 | 1,350 | 1,360 | 1,330 | 1,330 | 616,000 | 1,330 |
| 1996-06-24 | 1,350 | 1,370 | 1,350 | 1,370 | 173,000 | 1,370 |
| 1996-06-21 | 1,350 | 1,360 | 1,340 | 1,350 | 215,000 | 1,350 |
| 1996-06-20 | 1,360 | 1,360 | 1,340 | 1,350 | 173,000 | 1,350 |
| 1996-06-19 | 1,370 | 1,390 | 1,360 | 1,380 | 597,000 | 1,380 |
| 1996-06-18 | 1,340 | 1,370 | 1,320 | 1,370 | 417,000 | 1,370 |
| 1996-06-17 | 1,350 | 1,360 | 1,330 | 1,340 | 311,000 | 1,340 |
| 1996-06-14 | 1,280 | 1,330 | 1,280 | 1,320 | 498,000 | 1,320 |
| 1996-06-13 | 1,260 | 1,280 | 1,260 | 1,270 | 399,000 | 1,270 |
| 1996-06-12 | 1,230 | 1,270 | 1,230 | 1,260 | 623,000 | 1,260 |
| 1996-06-11 | 1,230 | 1,250 | 1,220 | 1,230 | 387,000 | 1,230 |
| 1996-06-10 | 1,240 | 1,250 | 1,230 | 1,250 | 134,000 | 1,250 |
| 1996-06-07 | 1,230 | 1,250 | 1,230 | 1,250 | 237,000 | 1,250 |
| 1996-06-06 | 1,230 | 1,250 | 1,230 | 1,250 | 327,000 | 1,250 |
| 1996-06-05 | 1,200 | 1,250 | 1,200 | 1,250 | 427,000 | 1,250 |
| 1996-06-04 | 1,200 | 1,210 | 1,200 | 1,200 | 83,000 | 1,200 |
| 1996-06-03 | 1,220 | 1,220 | 1,200 | 1,210 | 520,000 | 1,210 |
| 1996-05-31 | 1,180 | 1,230 | 1,180 | 1,230 | 241,000 | 1,230 |
| 1996-05-30 | 1,180 | 1,190 | 1,170 | 1,170 | 91,000 | 1,170 |
| 1996-05-29 | 1,200 | 1,210 | 1,180 | 1,200 | 87,000 | 1,200 |
| 1996-05-28 | 1,190 | 1,220 | 1,190 | 1,220 | 54,000 | 1,220 |
| 1996-05-27 | 1,220 | 1,220 | 1,190 | 1,190 | 190,000 | 1,190 |
| 1996-05-24 | 1,220 | 1,230 | 1,220 | 1,220 | 113,000 | 1,220 |
| 1996-05-23 | 1,220 | 1,240 | 1,220 | 1,220 | 105,000 | 1,220 |
| 1996-05-22 | 1,210 | 1,230 | 1,210 | 1,220 | 145,000 | 1,220 |
| 1996-05-21 | 1,220 | 1,220 | 1,190 | 1,190 | 104,000 | 1,190 |
| 1996-05-20 | 1,210 | 1,240 | 1,210 | 1,220 | 34,000 | 1,220 |
| 1996-05-17 | 1,240 | 1,240 | 1,200 | 1,220 | 55,000 | 1,220 |
| 1996-05-16 | 1,240 | 1,260 | 1,220 | 1,230 | 137,000 | 1,230 |
| 1996-05-15 | 1,220 | 1,240 | 1,220 | 1,240 | 74,000 | 1,240 |
| 1996-05-14 | 1,200 | 1,230 | 1,200 | 1,220 | 51,000 | 1,220 |
| 1996-05-13 | 1,230 | 1,230 | 1,200 | 1,200 | 70,000 | 1,200 |
| 1996-05-10 | 1,230 | 1,240 | 1,220 | 1,220 | 69,000 | 1,220 |
| 1996-05-09 | 1,230 | 1,250 | 1,220 | 1,230 | 141,000 | 1,230 |
| 1996-05-08 | 1,220 | 1,240 | 1,220 | 1,220 | 45,000 | 1,220 |
| 1996-05-07 | 1,210 | 1,230 | 1,200 | 1,210 | 237,000 | 1,210 |
| 1996-05-02 | 1,240 | 1,240 | 1,200 | 1,200 | 62,000 | 1,200 |
| 1996-05-01 | 1,260 | 1,260 | 1,230 | 1,240 | 125,000 | 1,240 |
| 1996-04-30 | 1,250 | 1,280 | 1,230 | 1,230 | 109,000 | 1,230 |
| 1996-04-26 | 1,260 | 1,270 | 1,240 | 1,240 | 270,000 | 1,240 |
| 1996-04-25 | 1,270 | 1,270 | 1,250 | 1,250 | 76,000 | 1,250 |
| 1996-04-24 | 1,270 | 1,280 | 1,250 | 1,250 | 176,000 | 1,250 |
| 1996-04-23 | 1,260 | 1,260 | 1,250 | 1,250 | 79,000 | 1,250 |
| 1996-04-22 | 1,260 | 1,260 | 1,240 | 1,250 | 75,000 | 1,250 |
| 1996-04-19 | 1,250 | 1,250 | 1,230 | 1,240 | 171,000 | 1,240 |
| 1996-04-18 | 1,240 | 1,250 | 1,230 | 1,250 | 135,000 | 1,250 |
| 1996-04-17 | 1,240 | 1,250 | 1,230 | 1,230 | 214,000 | 1,230 |
| 1996-04-16 | 1,240 | 1,250 | 1,220 | 1,220 | 263,000 | 1,220 |
| 1996-04-15 | 1,230 | 1,250 | 1,220 | 1,220 | 84,000 | 1,220 |
| 1996-04-12 | 1,240 | 1,250 | 1,230 | 1,230 | 222,000 | 1,230 |
| 1996-04-11 | 1,230 | 1,240 | 1,220 | 1,240 | 194,000 | 1,240 |
| 1996-04-10 | 1,240 | 1,240 | 1,230 | 1,240 | 394,000 | 1,240 |
| 1996-04-09 | 1,210 | 1,260 | 1,210 | 1,260 | 459,000 | 1,260 |
| 1996-04-08 | 1,180 | 1,200 | 1,180 | 1,200 | 190,000 | 1,200 |
| 1996-04-05 | 1,170 | 1,190 | 1,170 | 1,190 | 107,000 | 1,190 |
| 1996-04-04 | 1,180 | 1,190 | 1,170 | 1,170 | 82,000 | 1,170 |
| 1996-04-03 | 1,170 | 1,190 | 1,170 | 1,180 | 222,000 | 1,180 |
| 1996-04-02 | 1,160 | 1,170 | 1,150 | 1,170 | 200,000 | 1,170 |
| 1996-04-01 | 1,160 | 1,170 | 1,140 | 1,150 | 137,000 | 1,150 |
| 1996-03-29 | 1,130 | 1,160 | 1,130 | 1,160 | 154,000 | 1,160 |
| 1996-03-28 | 1,120 | 1,130 | 1,120 | 1,130 | 135,000 | 1,130 |
| 1996-03-27 | 1,100 | 1,120 | 1,090 | 1,100 | 117,000 | 1,100 |
| 1996-03-26 | 1,110 | 1,110 | 1,080 | 1,090 | 74,000 | 1,090 |
| 1996-03-25 | 1,080 | 1,120 | 1,080 | 1,120 | 88,000 | 1,120 |
| 1996-03-22 | 1,100 | 1,100 | 1,070 | 1,090 | 179,000 | 1,090 |
| 1996-03-21 | 1,070 | 1,100 | 1,060 | 1,100 | 230,000 | 1,100 |
| 1996-03-19 | 1,070 | 1,090 | 1,060 | 1,070 | 224,000 | 1,070 |
| 1996-03-18 | 1,070 | 1,070 | 1,060 | 1,070 | 240,000 | 1,070 |
| 1996-03-15 | 1,070 | 1,080 | 1,060 | 1,060 | 98,000 | 1,060 |
| 1996-03-14 | 1,070 | 1,080 | 1,070 | 1,070 | 108,000 | 1,070 |
| 1996-03-13 | 1,070 | 1,080 | 1,070 | 1,070 | 106,000 | 1,070 |
| 1996-03-12 | 1,080 | 1,090 | 1,070 | 1,070 | 38,000 | 1,070 |
| 1996-03-11 | 1,050 | 1,080 | 1,050 | 1,080 | 123,000 | 1,080 |
| 1996-03-08 | 1,100 | 1,110 | 1,060 | 1,060 | 578,000 | 1,060 |
| 1996-03-07 | 1,110 | 1,120 | 1,100 | 1,120 | 403,000 | 1,120 |
| 1996-03-06 | 1,110 | 1,110 | 1,090 | 1,090 | 121,000 | 1,090 |
| 1996-03-05 | 1,120 | 1,130 | 1,120 | 1,120 | 259,000 | 1,120 |
| 1996-03-04 | 1,140 | 1,140 | 1,120 | 1,120 | 53,000 | 1,120 |
| 1996-03-01 | 1,130 | 1,140 | 1,120 | 1,140 | 105,000 | 1,140 |
| 1996-02-29 | 1,130 | 1,140 | 1,120 | 1,130 | 108,000 | 1,130 |
| 1996-02-28 | 1,130 | 1,130 | 1,120 | 1,130 | 195,000 | 1,130 |
| 1996-02-27 | 1,130 | 1,140 | 1,120 | 1,130 | 135,000 | 1,130 |
| 1996-02-26 | 1,110 | 1,130 | 1,110 | 1,130 | 34,000 | 1,130 |
| 1996-02-23 | 1,120 | 1,120 | 1,100 | 1,110 | 117,000 | 1,110 |
| 1996-02-22 | 1,110 | 1,110 | 1,100 | 1,100 | 78,000 | 1,100 |
| 1996-02-21 | 1,100 | 1,120 | 1,100 | 1,110 | 117,000 | 1,110 |
| 1996-02-20 | 1,090 | 1,120 | 1,090 | 1,120 | 244,000 | 1,120 |
| 1996-02-19 | 1,120 | 1,140 | 1,110 | 1,110 | 127,000 | 1,110 |
| 1996-02-16 | 1,130 | 1,130 | 1,120 | 1,120 | 139,000 | 1,120 |
| 1996-02-15 | 1,140 | 1,140 | 1,130 | 1,130 | 317,000 | 1,130 |
| 1996-02-14 | 1,130 | 1,150 | 1,130 | 1,130 | 138,000 | 1,130 |
| 1996-02-13 | 1,160 | 1,160 | 1,140 | 1,140 | 219,000 | 1,140 |
| 1996-02-09 | 1,160 | 1,170 | 1,150 | 1,160 | 513,000 | 1,160 |
| 1996-02-08 | 1,140 | 1,150 | 1,130 | 1,140 | 314,000 | 1,140 |
| 1996-02-07 | 1,110 | 1,140 | 1,100 | 1,140 | 255,000 | 1,140 |
| 1996-02-06 | 1,140 | 1,140 | 1,080 | 1,110 | 440,000 | 1,110 |
| 1996-02-05 | 1,150 | 1,150 | 1,130 | 1,130 | 102,000 | 1,130 |
| 1996-02-02 | 1,160 | 1,170 | 1,150 | 1,150 | 497,000 | 1,150 |
| 1996-02-01 | 1,180 | 1,190 | 1,160 | 1,170 | 137,000 | 1,170 |
| 1996-01-31 | 1,170 | 1,200 | 1,170 | 1,180 | 210,000 | 1,180 |
| 1996-01-30 | 1,160 | 1,170 | 1,160 | 1,160 | 64,000 | 1,160 |
| 1996-01-29 | 1,190 | 1,190 | 1,160 | 1,180 | 91,000 | 1,180 |
| 1996-01-26 | 1,160 | 1,180 | 1,150 | 1,180 | 52,000 | 1,180 |
| 1996-01-25 | 1,160 | 1,170 | 1,150 | 1,170 | 140,000 | 1,170 |
| 1996-01-24 | 1,150 | 1,160 | 1,140 | 1,150 | 52,000 | 1,150 |
| 1996-01-23 | 1,150 | 1,160 | 1,140 | 1,140 | 135,000 | 1,140 |
| 1996-01-22 | 1,180 | 1,180 | 1,170 | 1,170 | 40,000 | 1,170 |
| 1996-01-19 | 1,170 | 1,190 | 1,160 | 1,160 | 69,000 | 1,160 |
| 1996-01-18 | 1,160 | 1,180 | 1,140 | 1,170 | 115,000 | 1,170 |
| 1996-01-17 | 1,200 | 1,200 | 1,150 | 1,180 | 116,000 | 1,180 |
| 1996-01-16 | 1,180 | 1,190 | 1,170 | 1,180 | 187,000 | 1,180 |
| 1996-01-12 | 1,200 | 1,210 | 1,180 | 1,180 | 210,000 | 1,180 |
| 1996-01-11 | 1,180 | 1,200 | 1,170 | 1,200 | 117,000 | 1,200 |
| 1996-01-10 | 1,210 | 1,210 | 1,180 | 1,180 | 142,000 | 1,180 |
| 1996-01-09 | 1,210 | 1,220 | 1,200 | 1,220 | 160,000 | 1,220 |
| 1996-01-08 | 1,210 | 1,210 | 1,200 | 1,210 | 115,000 | 1,210 |
| 1996-01-05 | 1,220 | 1,220 | 1,190 | 1,190 | 122,000 | 1,190 |
| 1996-01-04 | 1,200 | 1,230 | 1,200 | 1,230 | 324,000 | 1,230 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
