6841 横河電機(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 | 1,020 | 1,020 | 993 | 1,000 | 129,000 | 1,000 |
| 1996-12-27 | 990 | 1,020 | 984 | 1,020 | 330,000 | 1,020 |
| 1996-12-26 | 1,050 | 1,050 | 951 | 980 | 525,000 | 980 |
| 1996-12-25 | 1,010 | 1,030 | 1,000 | 1,030 | 291,000 | 1,030 |
| 1996-12-24 | 1,040 | 1,040 | 1,000 | 1,000 | 641,000 | 1,000 |
| 1996-12-20 | 1,050 | 1,050 | 1,020 | 1,020 | 359,000 | 1,020 |
| 1996-12-19 | 1,070 | 1,070 | 1,030 | 1,030 | 644,000 | 1,030 |
| 1996-12-18 | 1,090 | 1,090 | 1,070 | 1,070 | 410,000 | 1,070 |
| 1996-12-17 | 1,070 | 1,090 | 1,060 | 1,080 | 318,000 | 1,080 |
| 1996-12-16 | 1,080 | 1,080 | 1,070 | 1,080 | 91,000 | 1,080 |
| 1996-12-13 | 1,080 | 1,090 | 1,040 | 1,070 | 1,948,000 | 1,070 |
| 1996-12-12 | 1,050 | 1,060 | 1,040 | 1,060 | 301,000 | 1,060 |
| 1996-12-11 | 1,070 | 1,080 | 1,050 | 1,070 | 295,000 | 1,070 |
| 1996-12-10 | 1,050 | 1,090 | 1,040 | 1,090 | 561,000 | 1,090 |
| 1996-12-09 | 1,020 | 1,040 | 1,020 | 1,030 | 247,000 | 1,030 |
| 1996-12-06 | 1,040 | 1,050 | 983 | 991 | 527,000 | 991 |
| 1996-12-05 | 1,010 | 1,030 | 1,010 | 1,020 | 429,000 | 1,020 |
| 1996-12-04 | 1,010 | 1,010 | 996 | 1,010 | 224,000 | 1,010 |
| 1996-12-03 | 1,010 | 1,020 | 1,000 | 1,020 | 145,000 | 1,020 |
| 1996-12-02 | 1,030 | 1,030 | 1,010 | 1,010 | 145,000 | 1,010 |
| 1996-11-29 | 1,020 | 1,040 | 1,020 | 1,020 | 139,000 | 1,020 |
| 1996-11-28 | 1,030 | 1,030 | 1,010 | 1,010 | 309,000 | 1,010 |
| 1996-11-27 | 1,040 | 1,050 | 1,030 | 1,030 | 158,000 | 1,030 |
| 1996-11-26 | 1,050 | 1,050 | 1,030 | 1,050 | 313,000 | 1,050 |
| 1996-11-25 | 1,020 | 1,040 | 1,010 | 1,040 | 435,000 | 1,040 |
| 1996-11-22 | 1,020 | 1,020 | 1,000 | 1,010 | 246,000 | 1,010 |
| 1996-11-21 | 1,020 | 1,030 | 1,010 | 1,020 | 309,000 | 1,020 |
| 1996-11-20 | 1,030 | 1,050 | 1,030 | 1,040 | 302,000 | 1,040 |
| 1996-11-19 | 1,000 | 1,030 | 1,000 | 1,030 | 231,000 | 1,030 |
| 1996-11-18 | 1,010 | 1,010 | 1,000 | 1,010 | 112,000 | 1,010 |
| 1996-11-15 | 1,020 | 1,030 | 1,000 | 1,010 | 272,000 | 1,010 |
| 1996-11-14 | 1,020 | 1,030 | 1,010 | 1,030 | 561,000 | 1,030 |
| 1996-11-13 | 1,030 | 1,030 | 1,000 | 1,000 | 668,000 | 1,000 |
| 1996-11-12 | 1,020 | 1,040 | 1,020 | 1,030 | 653,000 | 1,030 |
| 1996-11-11 | 1,050 | 1,060 | 1,010 | 1,020 | 574,000 | 1,020 |
| 1996-11-08 | 1,030 | 1,070 | 1,030 | 1,070 | 532,000 | 1,070 |
| 1996-11-07 | 1,030 | 1,030 | 1,020 | 1,030 | 193,000 | 1,030 |
| 1996-11-06 | 1,010 | 1,030 | 1,000 | 1,010 | 451,000 | 1,010 |
| 1996-11-05 | 1,020 | 1,020 | 1,000 | 1,000 | 332,000 | 1,000 |
| 1996-11-01 | 1,020 | 1,030 | 989 | 1,020 | 319,000 | 1,020 |
| 1996-10-31 | 1,020 | 1,040 | 1,000 | 1,010 | 196,000 | 1,010 |
| 1996-10-30 | 1,050 | 1,050 | 1,020 | 1,020 | 216,000 | 1,020 |
| 1996-10-29 | 1,050 | 1,060 | 1,040 | 1,040 | 250,000 | 1,040 |
| 1996-10-28 | 1,060 | 1,060 | 1,040 | 1,050 | 195,000 | 1,050 |
| 1996-10-25 | 1,040 | 1,050 | 1,030 | 1,030 | 156,000 | 1,030 |
| 1996-10-24 | 1,050 | 1,070 | 1,050 | 1,060 | 213,000 | 1,060 |
| 1996-10-23 | 1,050 | 1,060 | 1,040 | 1,060 | 244,000 | 1,060 |
| 1996-10-22 | 1,050 | 1,060 | 1,040 | 1,050 | 200,000 | 1,050 |
| 1996-10-21 | 1,090 | 1,090 | 1,070 | 1,070 | 323,000 | 1,070 |
| 1996-10-18 | 1,110 | 1,120 | 1,100 | 1,100 | 719,000 | 1,100 |
| 1996-10-17 | 1,100 | 1,110 | 1,100 | 1,100 | 293,000 | 1,100 |
| 1996-10-16 | 1,110 | 1,110 | 1,090 | 1,100 | 223,000 | 1,100 |
| 1996-10-15 | 1,090 | 1,110 | 1,090 | 1,110 | 786,000 | 1,110 |
| 1996-10-14 | 1,070 | 1,080 | 1,060 | 1,070 | 210,000 | 1,070 |
| 1996-10-11 | 1,060 | 1,070 | 1,050 | 1,070 | 388,000 | 1,070 |
| 1996-10-09 | 1,060 | 1,060 | 1,050 | 1,060 | 118,000 | 1,060 |
| 1996-10-08 | 1,070 | 1,080 | 1,060 | 1,070 | 279,000 | 1,070 |
| 1996-10-07 | 1,070 | 1,080 | 1,050 | 1,080 | 413,000 | 1,080 |
| 1996-10-04 | 1,070 | 1,080 | 1,050 | 1,050 | 345,000 | 1,050 |
| 1996-10-03 | 1,090 | 1,100 | 1,070 | 1,070 | 321,000 | 1,070 |
| 1996-10-02 | 1,100 | 1,100 | 1,070 | 1,080 | 339,000 | 1,080 |
| 1996-10-01 | 1,120 | 1,120 | 1,070 | 1,100 | 536,000 | 1,100 |
| 1996-09-30 | 1,130 | 1,130 | 1,120 | 1,120 | 236,000 | 1,120 |
| 1996-09-27 | 1,140 | 1,150 | 1,110 | 1,110 | 668,000 | 1,110 |
| 1996-09-26 | 1,090 | 1,170 | 1,090 | 1,150 | 1,075,000 | 1,150 |
| 1996-09-25 | 1,090 | 1,100 | 1,070 | 1,090 | 186,000 | 1,090 |
| 1996-09-24 | 1,080 | 1,090 | 1,080 | 1,080 | 409,000 | 1,080 |
| 1996-09-20 | 1,100 | 1,100 | 1,070 | 1,070 | 285,000 | 1,070 |
| 1996-09-19 | 1,100 | 1,100 | 1,080 | 1,100 | 501,000 | 1,100 |
| 1996-09-18 | 1,120 | 1,120 | 1,100 | 1,110 | 1,177,000 | 1,110 |
| 1996-09-17 | 1,090 | 1,110 | 1,080 | 1,100 | 518,000 | 1,100 |
| 1996-09-13 | 1,050 | 1,080 | 1,050 | 1,070 | 1,509,000 | 1,070 |
| 1996-09-12 | 1,070 | 1,070 | 1,060 | 1,060 | 168,000 | 1,060 |
| 1996-09-11 | 1,060 | 1,070 | 1,050 | 1,070 | 376,000 | 1,070 |
| 1996-09-10 | 1,060 | 1,070 | 1,040 | 1,060 | 536,000 | 1,060 |
| 1996-09-09 | 1,060 | 1,100 | 1,060 | 1,070 | 755,000 | 1,070 |
| 1996-09-06 | 1,040 | 1,060 | 1,030 | 1,040 | 1,020,000 | 1,040 |
| 1996-09-05 | 1,000 | 1,040 | 1,000 | 1,030 | 383,000 | 1,030 |
| 1996-09-04 | 985 | 1,010 | 977 | 999 | 322,000 | 999 |
| 1996-09-03 | 970 | 985 | 951 | 977 | 278,000 | 977 |
| 1996-09-02 | 960 | 974 | 950 | 970 | 305,000 | 970 |
| 1996-08-30 | 960 | 960 | 925 | 935 | 546,000 | 935 |
| 1996-08-29 | 1,000 | 1,020 | 980 | 980 | 238,000 | 980 |
| 1996-08-28 | 1,010 | 1,020 | 1,000 | 1,000 | 168,000 | 1,000 |
| 1996-08-27 | 1,000 | 1,020 | 1,000 | 1,010 | 177,000 | 1,010 |
| 1996-08-26 | 1,030 | 1,030 | 1,000 | 1,000 | 300,000 | 1,000 |
| 1996-08-23 | 1,030 | 1,050 | 1,020 | 1,030 | 433,000 | 1,030 |
| 1996-08-22 | 1,010 | 1,030 | 1,010 | 1,030 | 321,000 | 1,030 |
| 1996-08-21 | 1,010 | 1,020 | 1,000 | 1,010 | 932,000 | 1,010 |
| 1996-08-20 | 1,010 | 1,010 | 998 | 1,010 | 745,000 | 1,010 |
| 1996-08-19 | 998 | 1,030 | 995 | 998 | 757,000 | 998 |
| 1996-08-16 | 995 | 996 | 994 | 994 | 331,000 | 994 |
| 1996-08-15 | 990 | 1,000 | 990 | 998 | 488,000 | 998 |
| 1996-08-14 | 975 | 985 | 975 | 984 | 565,000 | 984 |
| 1996-08-13 | 980 | 998 | 977 | 985 | 459,000 | 985 |
| 1996-08-12 | 981 | 982 | 977 | 980 | 260,000 | 980 |
| 1996-08-09 | 984 | 985 | 979 | 981 | 646,000 | 981 |
| 1996-08-08 | 979 | 999 | 979 | 991 | 191,000 | 991 |
| 1996-08-07 | 991 | 999 | 970 | 972 | 105,000 | 972 |
| 1996-08-06 | 996 | 1,000 | 992 | 992 | 196,000 | 992 |
| 1996-08-05 | 1,010 | 1,010 | 999 | 1,000 | 274,000 | 1,000 |
| 1996-08-02 | 1,010 | 1,020 | 1,000 | 1,000 | 107,000 | 1,000 |
| 1996-08-01 | 1,000 | 1,020 | 984 | 1,000 | 252,000 | 1,000 |
| 1996-07-31 | 1,010 | 1,010 | 980 | 1,000 | 386,000 | 1,000 |
| 1996-07-30 | 1,000 | 1,010 | 991 | 997 | 290,000 | 997 |
| 1996-07-29 | 1,030 | 1,030 | 1,000 | 1,000 | 159,000 | 1,000 |
| 1996-07-26 | 1,000 | 1,020 | 997 | 1,020 | 313,000 | 1,020 |
| 1996-07-25 | 964 | 994 | 960 | 994 | 639,000 | 994 |
| 1996-07-24 | 999 | 999 | 950 | 954 | 616,000 | 954 |
| 1996-07-23 | 1,020 | 1,020 | 986 | 998 | 548,000 | 998 |
| 1996-07-22 | 1,030 | 1,040 | 1,020 | 1,020 | 504,000 | 1,020 |
| 1996-07-19 | 1,060 | 1,070 | 1,010 | 1,010 | 473,000 | 1,010 |
| 1996-07-18 | 1,030 | 1,060 | 1,030 | 1,060 | 247,000 | 1,060 |
| 1996-07-17 | 1,060 | 1,060 | 1,010 | 1,030 | 336,000 | 1,030 |
| 1996-07-16 | 1,050 | 1,050 | 1,030 | 1,040 | 258,000 | 1,040 |
| 1996-07-15 | 1,070 | 1,080 | 1,060 | 1,080 | 309,000 | 1,080 |
| 1996-07-12 | 1,080 | 1,090 | 1,070 | 1,070 | 492,000 | 1,070 |
| 1996-07-11 | 1,090 | 1,110 | 1,090 | 1,100 | 118,000 | 1,100 |
| 1996-07-10 | 1,090 | 1,090 | 1,080 | 1,080 | 267,000 | 1,080 |
| 1996-07-09 | 1,070 | 1,080 | 1,070 | 1,080 | 150,000 | 1,080 |
| 1996-07-08 | 1,090 | 1,090 | 1,060 | 1,070 | 425,000 | 1,070 |
| 1996-07-05 | 1,090 | 1,100 | 1,080 | 1,090 | 206,000 | 1,090 |
| 1996-07-04 | 1,100 | 1,100 | 1,090 | 1,100 | 71,000 | 1,100 |
| 1996-07-03 | 1,100 | 1,100 | 1,090 | 1,100 | 322,000 | 1,100 |
| 1996-07-02 | 1,120 | 1,120 | 1,090 | 1,100 | 366,000 | 1,100 |
| 1996-07-01 | 1,100 | 1,100 | 1,090 | 1,100 | 85,000 | 1,100 |
| 1996-06-28 | 1,110 | 1,120 | 1,090 | 1,100 | 297,000 | 1,100 |
| 1996-06-27 | 1,110 | 1,120 | 1,100 | 1,100 | 246,000 | 1,100 |
| 1996-06-26 | 1,100 | 1,120 | 1,100 | 1,110 | 285,000 | 1,110 |
| 1996-06-25 | 1,120 | 1,120 | 1,090 | 1,100 | 396,000 | 1,100 |
| 1996-06-24 | 1,120 | 1,120 | 1,090 | 1,110 | 405,000 | 1,110 |
| 1996-06-21 | 1,160 | 1,170 | 1,100 | 1,120 | 452,000 | 1,120 |
| 1996-06-20 | 1,120 | 1,140 | 1,110 | 1,140 | 291,000 | 1,140 |
| 1996-06-19 | 1,120 | 1,160 | 1,120 | 1,150 | 335,000 | 1,150 |
| 1996-06-18 | 1,130 | 1,150 | 1,120 | 1,130 | 284,000 | 1,130 |
| 1996-06-17 | 1,120 | 1,130 | 1,110 | 1,120 | 260,000 | 1,120 |
| 1996-06-14 | 1,130 | 1,160 | 1,110 | 1,110 | 2,022,000 | 1,110 |
| 1996-06-13 | 1,120 | 1,130 | 1,110 | 1,120 | 424,000 | 1,120 |
| 1996-06-12 | 1,080 | 1,120 | 1,080 | 1,120 | 337,000 | 1,120 |
| 1996-06-11 | 1,060 | 1,080 | 1,050 | 1,070 | 281,000 | 1,070 |
| 1996-06-10 | 1,080 | 1,090 | 1,060 | 1,070 | 223,000 | 1,070 |
| 1996-06-07 | 1,090 | 1,090 | 1,080 | 1,090 | 220,000 | 1,090 |
| 1996-06-06 | 1,110 | 1,110 | 1,080 | 1,100 | 584,000 | 1,100 |
| 1996-06-05 | 1,090 | 1,110 | 1,090 | 1,110 | 255,000 | 1,110 |
| 1996-06-04 | 1,100 | 1,100 | 1,070 | 1,090 | 584,000 | 1,090 |
| 1996-06-03 | 1,100 | 1,100 | 1,080 | 1,090 | 507,000 | 1,090 |
| 1996-05-31 | 1,100 | 1,110 | 1,100 | 1,100 | 717,000 | 1,100 |
| 1996-05-30 | 1,110 | 1,110 | 1,100 | 1,100 | 953,000 | 1,100 |
| 1996-05-29 | 1,140 | 1,150 | 1,130 | 1,130 | 291,000 | 1,130 |
| 1996-05-28 | 1,140 | 1,140 | 1,130 | 1,140 | 267,000 | 1,140 |
| 1996-05-27 | 1,140 | 1,150 | 1,100 | 1,130 | 524,000 | 1,130 |
| 1996-05-24 | 1,140 | 1,160 | 1,140 | 1,150 | 873,000 | 1,150 |
| 1996-05-23 | 1,200 | 1,200 | 1,170 | 1,170 | 147,000 | 1,170 |
| 1996-05-22 | 1,220 | 1,220 | 1,180 | 1,200 | 331,000 | 1,200 |
| 1996-05-21 | 1,210 | 1,250 | 1,210 | 1,230 | 284,000 | 1,230 |
| 1996-05-20 | 1,200 | 1,230 | 1,190 | 1,210 | 431,000 | 1,210 |
| 1996-05-17 | 1,180 | 1,200 | 1,170 | 1,190 | 449,000 | 1,190 |
| 1996-05-16 | 1,180 | 1,200 | 1,180 | 1,180 | 379,000 | 1,180 |
| 1996-05-15 | 1,180 | 1,200 | 1,160 | 1,200 | 533,000 | 1,200 |
| 1996-05-14 | 1,180 | 1,180 | 1,150 | 1,160 | 103,000 | 1,160 |
| 1996-05-13 | 1,180 | 1,190 | 1,160 | 1,160 | 116,000 | 1,160 |
| 1996-05-10 | 1,180 | 1,190 | 1,170 | 1,170 | 351,000 | 1,170 |
| 1996-05-09 | 1,210 | 1,240 | 1,170 | 1,180 | 547,000 | 1,180 |
| 1996-05-08 | 1,160 | 1,200 | 1,160 | 1,190 | 204,000 | 1,190 |
| 1996-05-07 | 1,170 | 1,170 | 1,160 | 1,170 | 293,000 | 1,170 |
| 1996-05-02 | 1,180 | 1,200 | 1,150 | 1,170 | 368,000 | 1,170 |
| 1996-05-01 | 1,220 | 1,230 | 1,180 | 1,180 | 265,000 | 1,180 |
| 1996-04-30 | 1,220 | 1,240 | 1,220 | 1,220 | 296,000 | 1,220 |
| 1996-04-26 | 1,220 | 1,240 | 1,220 | 1,230 | 391,000 | 1,230 |
| 1996-04-25 | 1,260 | 1,260 | 1,220 | 1,220 | 815,000 | 1,220 |
| 1996-04-24 | 1,250 | 1,290 | 1,250 | 1,270 | 346,000 | 1,270 |
| 1996-04-23 | 1,240 | 1,260 | 1,230 | 1,240 | 658,000 | 1,240 |
| 1996-04-22 | 1,230 | 1,230 | 1,210 | 1,230 | 536,000 | 1,230 |
| 1996-04-19 | 1,210 | 1,230 | 1,200 | 1,230 | 375,000 | 1,230 |
| 1996-04-18 | 1,200 | 1,210 | 1,190 | 1,210 | 401,000 | 1,210 |
| 1996-04-17 | 1,200 | 1,240 | 1,200 | 1,210 | 303,000 | 1,210 |
| 1996-04-16 | 1,220 | 1,240 | 1,200 | 1,220 | 668,000 | 1,220 |
| 1996-04-15 | 1,200 | 1,220 | 1,190 | 1,200 | 622,000 | 1,200 |
| 1996-04-12 | 1,180 | 1,200 | 1,170 | 1,180 | 625,000 | 1,180 |
| 1996-04-11 | 1,180 | 1,190 | 1,170 | 1,170 | 289,000 | 1,170 |
| 1996-04-10 | 1,190 | 1,200 | 1,170 | 1,200 | 524,000 | 1,200 |
| 1996-04-09 | 1,180 | 1,200 | 1,170 | 1,190 | 425,000 | 1,190 |
| 1996-04-08 | 1,170 | 1,170 | 1,150 | 1,160 | 139,000 | 1,160 |
| 1996-04-05 | 1,170 | 1,200 | 1,170 | 1,190 | 280,000 | 1,190 |
| 1996-04-04 | 1,170 | 1,180 | 1,170 | 1,180 | 287,000 | 1,180 |
| 1996-04-03 | 1,180 | 1,180 | 1,150 | 1,160 | 392,000 | 1,160 |
| 1996-04-02 | 1,120 | 1,190 | 1,120 | 1,180 | 927,000 | 1,180 |
| 1996-04-01 | 1,140 | 1,160 | 1,110 | 1,120 | 861,000 | 1,120 |
| 1996-03-29 | 1,110 | 1,120 | 1,100 | 1,120 | 449,000 | 1,120 |
| 1996-03-28 | 1,130 | 1,130 | 1,110 | 1,120 | 654,000 | 1,120 |
| 1996-03-27 | 1,120 | 1,130 | 1,110 | 1,130 | 433,000 | 1,130 |
| 1996-03-26 | 1,100 | 1,140 | 1,100 | 1,110 | 588,000 | 1,110 |
| 1996-03-25 | 1,100 | 1,110 | 1,090 | 1,100 | 520,000 | 1,100 |
| 1996-03-22 | 1,100 | 1,100 | 1,090 | 1,100 | 480,000 | 1,100 |
| 1996-03-21 | 1,120 | 1,130 | 1,090 | 1,090 | 460,000 | 1,090 |
| 1996-03-19 | 1,100 | 1,120 | 1,100 | 1,120 | 798,000 | 1,120 |
| 1996-03-18 | 1,100 | 1,110 | 1,090 | 1,100 | 492,000 | 1,100 |
| 1996-03-15 | 1,090 | 1,100 | 1,070 | 1,100 | 385,000 | 1,100 |
| 1996-03-14 | 1,090 | 1,090 | 1,080 | 1,090 | 284,000 | 1,090 |
| 1996-03-13 | 1,090 | 1,100 | 1,060 | 1,090 | 586,000 | 1,090 |
| 1996-03-12 | 1,110 | 1,110 | 1,080 | 1,100 | 519,000 | 1,100 |
| 1996-03-11 | 1,110 | 1,120 | 1,090 | 1,090 | 493,000 | 1,090 |
| 1996-03-08 | 1,100 | 1,130 | 1,100 | 1,110 | 3,496,000 | 1,110 |
| 1996-03-07 | 1,120 | 1,140 | 1,110 | 1,130 | 728,000 | 1,130 |
| 1996-03-06 | 1,110 | 1,120 | 1,100 | 1,120 | 598,000 | 1,120 |
| 1996-03-05 | 1,100 | 1,130 | 1,100 | 1,100 | 712,000 | 1,100 |
| 1996-03-04 | 1,090 | 1,100 | 1,090 | 1,090 | 283,000 | 1,090 |
| 1996-03-01 | 1,120 | 1,120 | 1,080 | 1,080 | 616,000 | 1,080 |
| 1996-02-29 | 1,120 | 1,140 | 1,100 | 1,120 | 622,000 | 1,120 |
| 1996-02-28 | 1,120 | 1,150 | 1,120 | 1,120 | 836,000 | 1,120 |
| 1996-02-27 | 1,100 | 1,140 | 1,090 | 1,090 | 888,000 | 1,090 |
| 1996-02-26 | 1,100 | 1,120 | 1,100 | 1,100 | 537,000 | 1,100 |
| 1996-02-23 | 1,080 | 1,100 | 1,070 | 1,090 | 1,005,000 | 1,090 |
| 1996-02-22 | 1,060 | 1,070 | 1,050 | 1,050 | 287,000 | 1,050 |
| 1996-02-21 | 1,070 | 1,070 | 1,030 | 1,060 | 558,000 | 1,060 |
| 1996-02-20 | 1,080 | 1,090 | 1,070 | 1,090 | 384,000 | 1,090 |
| 1996-02-19 | 1,120 | 1,130 | 1,100 | 1,100 | 533,000 | 1,100 |
| 1996-02-16 | 1,130 | 1,140 | 1,120 | 1,130 | 703,000 | 1,130 |
| 1996-02-15 | 1,160 | 1,180 | 1,110 | 1,140 | 331,000 | 1,140 |
| 1996-02-14 | 1,120 | 1,210 | 1,120 | 1,200 | 1,699,000 | 1,200 |
| 1996-02-13 | 1,090 | 1,120 | 1,090 | 1,120 | 818,000 | 1,120 |
| 1996-02-09 | 1,090 | 1,110 | 1,080 | 1,080 | 1,097,000 | 1,080 |
| 1996-02-08 | 1,030 | 1,090 | 1,030 | 1,070 | 997,000 | 1,070 |
| 1996-02-07 | 1,030 | 1,060 | 1,010 | 1,030 | 759,000 | 1,030 |
| 1996-02-06 | 1,050 | 1,050 | 1,040 | 1,050 | 368,000 | 1,050 |
| 1996-02-05 | 1,040 | 1,060 | 1,030 | 1,050 | 377,000 | 1,050 |
| 1996-02-02 | 1,030 | 1,070 | 1,020 | 1,060 | 438,000 | 1,060 |
| 1996-02-01 | 1,020 | 1,060 | 1,020 | 1,060 | 308,000 | 1,060 |
| 1996-01-31 | 1,040 | 1,050 | 1,010 | 1,010 | 355,000 | 1,010 |
| 1996-01-30 | 1,040 | 1,060 | 1,030 | 1,030 | 401,000 | 1,030 |
| 1996-01-29 | 1,030 | 1,060 | 1,020 | 1,050 | 159,000 | 1,050 |
| 1996-01-26 | 1,000 | 1,030 | 997 | 1,010 | 356,000 | 1,010 |
| 1996-01-25 | 1,010 | 1,020 | 993 | 1,000 | 916,000 | 1,000 |
| 1996-01-24 | 1,010 | 1,020 | 991 | 1,010 | 309,000 | 1,010 |
| 1996-01-23 | 1,030 | 1,040 | 1,000 | 1,010 | 228,000 | 1,010 |
| 1996-01-22 | 1,040 | 1,040 | 1,010 | 1,030 | 245,000 | 1,030 |
| 1996-01-19 | 1,000 | 1,050 | 981 | 1,040 | 618,000 | 1,040 |
| 1996-01-18 | 1,030 | 1,040 | 1,000 | 1,000 | 279,000 | 1,000 |
| 1996-01-17 | 1,040 | 1,050 | 1,030 | 1,030 | 204,000 | 1,030 |
| 1996-01-16 | 1,040 | 1,050 | 1,030 | 1,050 | 196,000 | 1,050 |
| 1996-01-12 | 1,010 | 1,050 | 1,010 | 1,050 | 1,099,000 | 1,050 |
| 1996-01-11 | 1,030 | 1,040 | 1,000 | 1,000 | 430,000 | 1,000 |
| 1996-01-10 | 1,030 | 1,050 | 1,030 | 1,050 | 204,000 | 1,050 |
| 1996-01-09 | 1,050 | 1,070 | 1,030 | 1,070 | 729,000 | 1,070 |
| 1996-01-08 | 1,000 | 1,050 | 1,000 | 1,050 | 682,000 | 1,050 |
| 1996-01-05 | 990 | 1,010 | 990 | 1,000 | 407,000 | 1,000 |
| 1996-01-04 | 990 | 1,020 | 986 | 1,010 | 249,000 | 1,010 |
分割・併合履歴 ： [1988-06-27]1株→1.11株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
