6845 アズビル(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 | 1,870 | 1,870 | 1,860 | 1,870 | 10,000 | 233.75 |
| 1996-12-27 | 1,830 | 1,910 | 1,830 | 1,850 | 81,000 | 231.25 |
| 1996-12-26 | 1,800 | 1,830 | 1,800 | 1,830 | 43,000 | 228.75 |
| 1996-12-25 | 1,810 | 1,820 | 1,800 | 1,820 | 14,000 | 227.50 |
| 1996-12-24 | 1,830 | 1,830 | 1,810 | 1,810 | 18,000 | 226.25 |
| 1996-12-20 | 1,790 | 1,820 | 1,790 | 1,810 | 69,000 | 226.25 |
| 1996-12-19 | 1,810 | 1,810 | 1,750 | 1,790 | 133,000 | 223.75 |
| 1996-12-18 | 1,820 | 1,820 | 1,810 | 1,820 | 114,000 | 227.50 |
| 1996-12-17 | 1,810 | 1,810 | 1,810 | 1,810 | 141,000 | 226.25 |
| 1996-12-16 | 1,810 | 1,820 | 1,810 | 1,820 | 156,000 | 227.50 |
| 1996-12-13 | 1,810 | 1,810 | 1,790 | 1,810 | 309,000 | 226.25 |
| 1996-12-12 | 1,820 | 1,820 | 1,800 | 1,810 | 84,000 | 226.25 |
| 1996-12-11 | 1,860 | 1,870 | 1,830 | 1,850 | 256,000 | 231.25 |
| 1996-12-10 | 1,870 | 1,880 | 1,860 | 1,860 | 211,000 | 232.50 |
| 1996-12-09 | 1,850 | 1,850 | 1,840 | 1,850 | 207,000 | 231.25 |
| 1996-12-06 | 1,860 | 1,860 | 1,800 | 1,830 | 166,000 | 228.75 |
| 1996-12-05 | 1,830 | 1,840 | 1,800 | 1,800 | 81,000 | 225 |
| 1996-12-04 | 1,820 | 1,830 | 1,800 | 1,830 | 89,000 | 228.75 |
| 1996-12-03 | 1,830 | 1,840 | 1,810 | 1,830 | 109,000 | 228.75 |
| 1996-12-02 | 1,850 | 1,860 | 1,840 | 1,860 | 42,000 | 232.50 |
| 1996-11-29 | 1,860 | 1,860 | 1,850 | 1,850 | 113,000 | 231.25 |
| 1996-11-28 | 1,900 | 1,900 | 1,830 | 1,860 | 169,000 | 232.50 |
| 1996-11-27 | 1,930 | 1,930 | 1,890 | 1,900 | 51,000 | 237.50 |
| 1996-11-26 | 1,970 | 1,970 | 1,900 | 1,900 | 67,000 | 237.50 |
| 1996-11-25 | 1,920 | 1,940 | 1,920 | 1,940 | 23,000 | 242.50 |
| 1996-11-22 | 1,960 | 1,960 | 1,920 | 1,930 | 81,000 | 241.25 |
| 1996-11-21 | 1,960 | 1,970 | 1,950 | 1,960 | 58,000 | 245 |
| 1996-11-20 | 1,940 | 1,960 | 1,930 | 1,930 | 154,000 | 241.25 |
| 1996-11-19 | 1,930 | 1,940 | 1,920 | 1,940 | 48,000 | 242.50 |
| 1996-11-18 | 1,920 | 1,920 | 1,910 | 1,920 | 21,000 | 240 |
| 1996-11-15 | 1,940 | 1,940 | 1,920 | 1,920 | 72,000 | 240 |
| 1996-11-14 | 1,940 | 1,950 | 1,920 | 1,950 | 56,000 | 243.75 |
| 1996-11-13 | 1,970 | 1,970 | 1,950 | 1,950 | 91,000 | 243.75 |
| 1996-11-12 | 1,940 | 1,950 | 1,940 | 1,950 | 134,000 | 243.75 |
| 1996-11-11 | 1,960 | 1,970 | 1,940 | 1,970 | 78,000 | 246.25 |
| 1996-11-08 | 1,940 | 1,960 | 1,920 | 1,950 | 218,000 | 243.75 |
| 1996-11-07 | 1,930 | 1,930 | 1,920 | 1,920 | 177,000 | 240 |
| 1996-11-06 | 1,920 | 1,930 | 1,920 | 1,920 | 254,000 | 240 |
| 1996-11-05 | 1,940 | 1,940 | 1,920 | 1,920 | 119,000 | 240 |
| 1996-11-01 | 1,910 | 1,950 | 1,910 | 1,930 | 249,000 | 241.25 |
| 1996-10-31 | 1,910 | 1,920 | 1,900 | 1,910 | 132,000 | 238.75 |
| 1996-10-30 | 1,940 | 1,940 | 1,900 | 1,910 | 121,000 | 238.75 |
| 1996-10-29 | 1,920 | 1,940 | 1,880 | 1,880 | 505,000 | 235 |
| 1996-10-28 | 1,860 | 1,860 | 1,840 | 1,840 | 35,000 | 230 |
| 1996-10-25 | 1,870 | 1,870 | 1,830 | 1,850 | 62,000 | 231.25 |
| 1996-10-24 | 1,910 | 1,920 | 1,880 | 1,900 | 164,000 | 237.50 |
| 1996-10-23 | 1,910 | 1,920 | 1,880 | 1,900 | 159,000 | 237.50 |
| 1996-10-22 | 1,920 | 1,920 | 1,910 | 1,910 | 25,000 | 238.75 |
| 1996-10-21 | 1,950 | 1,960 | 1,930 | 1,930 | 42,000 | 241.25 |
| 1996-10-18 | 1,950 | 1,960 | 1,940 | 1,940 | 59,000 | 242.50 |
| 1996-10-17 | 1,960 | 1,970 | 1,940 | 1,950 | 123,000 | 243.75 |
| 1996-10-16 | 1,950 | 1,990 | 1,950 | 1,990 | 82,000 | 248.75 |
| 1996-10-15 | 1,930 | 1,950 | 1,930 | 1,950 | 184,000 | 243.75 |
| 1996-10-14 | 1,950 | 1,950 | 1,920 | 1,940 | 126,000 | 242.50 |
| 1996-10-11 | 1,940 | 1,960 | 1,940 | 1,950 | 111,000 | 243.75 |
| 1996-10-09 | 1,910 | 1,950 | 1,910 | 1,940 | 114,000 | 242.50 |
| 1996-10-08 | 1,900 | 1,920 | 1,900 | 1,920 | 108,000 | 240 |
| 1996-10-07 | 1,890 | 1,930 | 1,890 | 1,920 | 136,000 | 240 |
| 1996-10-04 | 1,870 | 1,880 | 1,870 | 1,880 | 69,000 | 235 |
| 1996-10-03 | 1,900 | 1,910 | 1,870 | 1,880 | 198,000 | 235 |
| 1996-10-02 | 1,890 | 1,900 | 1,890 | 1,890 | 145,000 | 236.25 |
| 1996-10-01 | 1,860 | 1,880 | 1,860 | 1,880 | 383,000 | 235 |
| 1996-09-30 | 1,870 | 1,880 | 1,860 | 1,860 | 151,000 | 232.50 |
| 1996-09-27 | 1,850 | 1,870 | 1,850 | 1,860 | 313,000 | 232.50 |
| 1996-09-26 | 1,840 | 1,840 | 1,810 | 1,810 | 78,000 | 226.25 |
| 1996-09-25 | 1,800 | 1,860 | 1,800 | 1,810 | 134,000 | 226.25 |
| 1996-09-24 | 1,820 | 1,820 | 1,790 | 1,790 | 83,000 | 223.75 |
| 1996-09-20 | 1,860 | 1,860 | 1,800 | 1,850 | 47,000 | 231.25 |
| 1996-09-19 | 1,840 | 1,860 | 1,840 | 1,860 | 12,000 | 232.50 |
| 1996-09-18 | 1,860 | 1,860 | 1,840 | 1,840 | 87,000 | 230 |
| 1996-09-17 | 1,850 | 1,860 | 1,840 | 1,860 | 65,000 | 232.50 |
| 1996-09-13 | 1,800 | 1,820 | 1,790 | 1,820 | 93,000 | 227.50 |
| 1996-09-12 | 1,840 | 1,840 | 1,790 | 1,810 | 142,000 | 226.25 |
| 1996-09-11 | 1,820 | 1,830 | 1,810 | 1,830 | 42,000 | 228.75 |
| 1996-09-10 | 1,830 | 1,830 | 1,810 | 1,810 | 25,000 | 226.25 |
| 1996-09-09 | 1,840 | 1,840 | 1,820 | 1,830 | 81,000 | 228.75 |
| 1996-09-06 | 1,840 | 1,860 | 1,830 | 1,840 | 69,000 | 230 |
| 1996-09-05 | 1,820 | 1,850 | 1,810 | 1,830 | 254,000 | 228.75 |
| 1996-09-04 | 1,800 | 1,820 | 1,780 | 1,820 | 32,000 | 227.50 |
| 1996-09-03 | 1,780 | 1,820 | 1,770 | 1,800 | 90,000 | 225 |
| 1996-09-02 | 1,830 | 1,840 | 1,830 | 1,830 | 41,000 | 228.75 |
| 1996-08-30 | 1,840 | 1,870 | 1,830 | 1,830 | 84,000 | 228.75 |
| 1996-08-29 | 1,830 | 1,830 | 1,800 | 1,830 | 49,000 | 228.75 |
| 1996-08-28 | 1,830 | 1,870 | 1,810 | 1,810 | 42,000 | 226.25 |
| 1996-08-27 | 1,840 | 1,870 | 1,840 | 1,860 | 41,000 | 232.50 |
| 1996-08-26 | 1,890 | 1,900 | 1,850 | 1,850 | 145,000 | 231.25 |
| 1996-08-23 | 1,920 | 1,920 | 1,890 | 1,890 | 308,000 | 236.25 |
| 1996-08-22 | 1,900 | 1,900 | 1,900 | 1,900 | 36,000 | 237.50 |
| 1996-08-21 | 1,880 | 1,900 | 1,880 | 1,880 | 56,000 | 235 |
| 1996-08-20 | 1,890 | 1,890 | 1,870 | 1,880 | 111,000 | 235 |
| 1996-08-19 | 1,900 | 1,910 | 1,890 | 1,890 | 90,000 | 236.25 |
| 1996-08-16 | 1,840 | 1,850 | 1,840 | 1,850 | 56,000 | 231.25 |
| 1996-08-15 | 1,840 | 1,860 | 1,830 | 1,840 | 183,000 | 230 |
| 1996-08-14 | 1,860 | 1,860 | 1,820 | 1,840 | 38,000 | 230 |
| 1996-08-13 | 1,870 | 1,870 | 1,840 | 1,870 | 58,000 | 233.75 |
| 1996-08-12 | 1,850 | 1,850 | 1,800 | 1,810 | 82,000 | 226.25 |
| 1996-08-09 | 1,850 | 1,860 | 1,830 | 1,850 | 98,000 | 231.25 |
| 1996-08-08 | 1,830 | 1,840 | 1,820 | 1,830 | 92,000 | 228.75 |
| 1996-08-07 | 1,870 | 1,880 | 1,810 | 1,810 | 119,000 | 226.25 |
| 1996-08-06 | 1,910 | 1,910 | 1,880 | 1,880 | 42,000 | 235 |
| 1996-08-05 | 1,910 | 1,910 | 1,890 | 1,910 | 65,000 | 238.75 |
| 1996-08-02 | 1,930 | 1,930 | 1,890 | 1,890 | 92,000 | 236.25 |
| 1996-08-01 | 1,940 | 1,960 | 1,930 | 1,930 | 97,000 | 241.25 |
| 1996-07-31 | 1,910 | 1,940 | 1,910 | 1,940 | 12,000 | 242.50 |
| 1996-07-30 | 1,940 | 1,940 | 1,930 | 1,940 | 139,000 | 242.50 |
| 1996-07-29 | 1,910 | 1,940 | 1,910 | 1,920 | 31,000 | 240 |
| 1996-07-26 | 1,890 | 1,910 | 1,880 | 1,900 | 78,000 | 237.50 |
| 1996-07-25 | 1,940 | 1,940 | 1,880 | 1,890 | 147,000 | 236.25 |
| 1996-07-24 | 1,970 | 1,970 | 1,940 | 1,940 | 42,000 | 242.50 |
| 1996-07-23 | 1,980 | 2,000 | 1,940 | 2,000 | 45,000 | 250 |
| 1996-07-22 | 2,040 | 2,040 | 2,010 | 2,010 | 245,000 | 251.25 |
| 1996-07-19 | 2,040 | 2,050 | 2,040 | 2,040 | 32,000 | 255 |
| 1996-07-18 | 2,020 | 2,020 | 2,010 | 2,020 | 74,000 | 252.50 |
| 1996-07-17 | 2,020 | 2,020 | 2,010 | 2,020 | 121,000 | 252.50 |
| 1996-07-16 | 2,020 | 2,030 | 2,010 | 2,020 | 68,000 | 252.50 |
| 1996-07-15 | 2,000 | 2,050 | 2,000 | 2,050 | 59,000 | 256.25 |
| 1996-07-12 | 2,030 | 2,030 | 2,000 | 2,000 | 78,000 | 250 |
| 1996-07-11 | 2,030 | 2,060 | 2,030 | 2,060 | 37,000 | 257.50 |
| 1996-07-10 | 2,070 | 2,090 | 2,020 | 2,030 | 178,000 | 253.75 |
| 1996-07-09 | 2,020 | 2,060 | 2,020 | 2,060 | 32,000 | 257.50 |
| 1996-07-08 | 2,060 | 2,070 | 2,020 | 2,050 | 117,000 | 256.25 |
| 1996-07-05 | 2,080 | 2,080 | 2,060 | 2,080 | 107,000 | 260 |
| 1996-07-04 | 2,100 | 2,110 | 2,090 | 2,100 | 171,000 | 262.50 |
| 1996-07-03 | 2,100 | 2,110 | 2,080 | 2,080 | 231,000 | 260 |
| 1996-07-02 | 2,050 | 2,070 | 2,050 | 2,060 | 204,000 | 257.50 |
| 1996-07-01 | 2,020 | 2,060 | 2,000 | 2,030 | 111,000 | 253.75 |
| 1996-06-28 | 1,980 | 2,000 | 1,980 | 1,990 | 198,000 | 248.75 |
| 1996-06-27 | 1,990 | 1,990 | 1,970 | 1,970 | 187,000 | 246.25 |
| 1996-06-26 | 1,970 | 2,000 | 1,970 | 1,980 | 182,000 | 247.50 |
| 1996-06-25 | 2,000 | 2,010 | 1,980 | 1,980 | 169,000 | 247.50 |
| 1996-06-24 | 1,990 | 2,010 | 1,990 | 2,010 | 103,000 | 251.25 |
| 1996-06-21 | 1,980 | 2,000 | 1,970 | 1,980 | 122,000 | 247.50 |
| 1996-06-20 | 1,990 | 1,990 | 1,980 | 1,990 | 127,000 | 248.75 |
| 1996-06-19 | 2,000 | 2,000 | 1,980 | 1,990 | 85,000 | 248.75 |
| 1996-06-18 | 1,990 | 2,000 | 1,980 | 2,000 | 86,000 | 250 |
| 1996-06-17 | 1,970 | 2,000 | 1,970 | 1,980 | 100,000 | 247.50 |
| 1996-06-14 | 1,970 | 2,000 | 1,970 | 2,000 | 178,000 | 250 |
| 1996-06-13 | 1,990 | 2,000 | 1,990 | 2,000 | 283,000 | 250 |
| 1996-06-12 | 1,970 | 1,990 | 1,970 | 1,980 | 197,000 | 247.50 |
| 1996-06-11 | 1,980 | 1,980 | 1,940 | 1,950 | 117,000 | 243.75 |
| 1996-06-10 | 1,980 | 1,980 | 1,960 | 1,980 | 69,000 | 247.50 |
| 1996-06-07 | 1,970 | 1,980 | 1,970 | 1,970 | 124,000 | 246.25 |
| 1996-06-06 | 1,990 | 1,990 | 1,960 | 1,960 | 74,000 | 245 |
| 1996-06-05 | 1,970 | 1,980 | 1,960 | 1,980 | 20,000 | 247.50 |
| 1996-06-04 | 1,970 | 1,970 | 1,960 | 1,970 | 50,000 | 246.25 |
| 1996-06-03 | 1,950 | 1,950 | 1,940 | 1,940 | 42,000 | 242.50 |
| 1996-05-31 | 1,960 | 1,960 | 1,930 | 1,930 | 35,000 | 241.25 |
| 1996-05-30 | 1,970 | 1,970 | 1,950 | 1,950 | 82,000 | 243.75 |
| 1996-05-29 | 1,980 | 1,980 | 1,960 | 1,960 | 47,000 | 245 |
| 1996-05-28 | 1,980 | 1,990 | 1,970 | 1,980 | 42,000 | 247.50 |
| 1996-05-27 | 2,000 | 2,000 | 1,980 | 1,990 | 310,000 | 248.75 |
| 1996-05-24 | 1,990 | 2,000 | 1,970 | 1,990 | 259,000 | 248.75 |
| 1996-05-23 | 2,010 | 2,010 | 2,000 | 2,010 | 191,000 | 251.25 |
| 1996-05-22 | 2,010 | 2,020 | 2,010 | 2,010 | 80,000 | 251.25 |
| 1996-05-21 | 2,010 | 2,010 | 2,000 | 2,010 | 55,000 | 251.25 |
| 1996-05-20 | 2,020 | 2,030 | 2,010 | 2,020 | 191,000 | 252.50 |
| 1996-05-17 | 2,020 | 2,020 | 1,980 | 1,980 | 113,000 | 247.50 |
| 1996-05-16 | 1,970 | 1,990 | 1,970 | 1,990 | 162,000 | 248.75 |
| 1996-05-15 | 1,920 | 1,950 | 1,920 | 1,940 | 45,000 | 242.50 |
| 1996-05-14 | 1,920 | 1,940 | 1,910 | 1,920 | 160,000 | 240 |
| 1996-05-13 | 1,950 | 1,950 | 1,950 | 1,950 | 26,000 | 243.75 |
| 1996-05-10 | 1,960 | 1,970 | 1,950 | 1,950 | 64,000 | 243.75 |
| 1996-05-09 | 1,980 | 1,990 | 1,970 | 1,980 | 265,000 | 247.50 |
| 1996-05-08 | 1,950 | 1,980 | 1,940 | 1,960 | 93,000 | 245 |
| 1996-05-07 | 1,950 | 1,950 | 1,940 | 1,940 | 69,000 | 242.50 |
| 1996-05-02 | 1,950 | 1,950 | 1,940 | 1,950 | 175,000 | 243.75 |
| 1996-05-01 | 1,980 | 1,980 | 1,950 | 1,950 | 290,000 | 243.75 |
| 1996-04-30 | 1,970 | 1,990 | 1,970 | 1,980 | 158,000 | 247.50 |
| 1996-04-26 | 1,950 | 1,980 | 1,950 | 1,980 | 238,000 | 247.50 |
| 1996-04-25 | 1,980 | 1,980 | 1,950 | 1,950 | 76,000 | 243.75 |
| 1996-04-24 | 1,970 | 1,970 | 1,970 | 1,970 | 92,000 | 246.25 |
| 1996-04-23 | 1,950 | 1,970 | 1,940 | 1,960 | 297,000 | 245 |
| 1996-04-22 | 1,930 | 1,960 | 1,930 | 1,960 | 33,000 | 245 |
| 1996-04-19 | 1,960 | 1,960 | 1,940 | 1,960 | 143,000 | 245 |
| 1996-04-18 | 1,950 | 1,970 | 1,950 | 1,970 | 417,000 | 246.25 |
| 1996-04-17 | 1,930 | 1,950 | 1,910 | 1,930 | 260,000 | 241.25 |
| 1996-04-16 | 1,960 | 1,970 | 1,900 | 1,930 | 184,000 | 241.25 |
| 1996-04-15 | 1,950 | 1,960 | 1,950 | 1,960 | 84,000 | 245 |
| 1996-04-12 | 1,950 | 1,970 | 1,950 | 1,970 | 475,000 | 246.25 |
| 1996-04-11 | 1,930 | 1,960 | 1,920 | 1,950 | 441,000 | 243.75 |
| 1996-04-10 | 1,950 | 1,960 | 1,940 | 1,950 | 374,000 | 243.75 |
| 1996-04-09 | 1,930 | 1,960 | 1,930 | 1,960 | 120,000 | 245 |
| 1996-04-08 | 1,920 | 1,920 | 1,900 | 1,910 | 105,000 | 238.75 |
| 1996-04-05 | 1,930 | 1,930 | 1,910 | 1,930 | 64,000 | 241.25 |
| 1996-04-04 | 1,950 | 1,950 | 1,920 | 1,930 | 119,000 | 241.25 |
| 1996-04-03 | 1,920 | 1,970 | 1,900 | 1,930 | 976,000 | 241.25 |
| 1996-04-02 | 1,910 | 1,950 | 1,910 | 1,940 | 170,000 | 242.50 |
| 1996-04-01 | 1,860 | 1,920 | 1,860 | 1,880 | 354,000 | 235 |
| 1996-03-29 | 1,860 | 1,860 | 1,840 | 1,860 | 399,000 | 232.50 |
| 1996-03-28 | 1,820 | 1,900 | 1,820 | 1,880 | 365,000 | 235 |
| 1996-03-27 | 1,800 | 1,800 | 1,790 | 1,790 | 413,000 | 223.75 |
| 1996-03-26 | 1,810 | 1,810 | 1,800 | 1,810 | 231,000 | 226.25 |
| 1996-03-25 | 1,750 | 1,790 | 1,750 | 1,790 | 319,000 | 223.75 |
| 1996-03-22 | 1,740 | 1,750 | 1,730 | 1,750 | 104,000 | 218.75 |
| 1996-03-21 | 1,710 | 1,740 | 1,710 | 1,740 | 120,000 | 217.50 |
| 1996-03-19 | 1,710 | 1,750 | 1,700 | 1,740 | 137,000 | 217.50 |
| 1996-03-18 | 1,720 | 1,720 | 1,700 | 1,710 | 149,000 | 213.75 |
| 1996-03-15 | 1,720 | 1,740 | 1,700 | 1,700 | 220,000 | 212.50 |
| 1996-03-14 | 1,690 | 1,700 | 1,680 | 1,680 | 55,000 | 210 |
| 1996-03-13 | 1,690 | 1,690 | 1,670 | 1,690 | 104,000 | 211.25 |
| 1996-03-12 | 1,710 | 1,710 | 1,690 | 1,700 | 77,000 | 212.50 |
| 1996-03-11 | 1,680 | 1,700 | 1,680 | 1,680 | 247,000 | 210 |
| 1996-03-08 | 1,680 | 1,740 | 1,680 | 1,710 | 356,000 | 213.75 |
| 1996-03-07 | 1,690 | 1,690 | 1,670 | 1,680 | 246,000 | 210 |
| 1996-03-06 | 1,700 | 1,710 | 1,690 | 1,700 | 349,000 | 212.50 |
| 1996-03-05 | 1,690 | 1,700 | 1,690 | 1,700 | 87,000 | 212.50 |
| 1996-03-04 | 1,700 | 1,700 | 1,680 | 1,690 | 67,000 | 211.25 |
| 1996-03-01 | 1,700 | 1,700 | 1,680 | 1,690 | 118,000 | 211.25 |
| 1996-02-29 | 1,710 | 1,720 | 1,700 | 1,700 | 65,000 | 212.50 |
| 1996-02-28 | 1,740 | 1,740 | 1,720 | 1,730 | 104,000 | 216.25 |
| 1996-02-27 | 1,750 | 1,750 | 1,730 | 1,740 | 357,000 | 217.50 |
| 1996-02-26 | 1,760 | 1,770 | 1,760 | 1,770 | 137,000 | 221.25 |
| 1996-02-23 | 1,750 | 1,770 | 1,750 | 1,760 | 122,000 | 220 |
| 1996-02-22 | 1,730 | 1,740 | 1,720 | 1,740 | 193,000 | 217.50 |
| 1996-02-21 | 1,730 | 1,730 | 1,720 | 1,720 | 205,000 | 215 |
| 1996-02-20 | 1,730 | 1,730 | 1,700 | 1,730 | 508,000 | 216.25 |
| 1996-02-19 | 1,740 | 1,740 | 1,730 | 1,740 | 33,000 | 217.50 |
| 1996-02-16 | 1,730 | 1,770 | 1,730 | 1,750 | 352,000 | 218.75 |
| 1996-02-15 | 1,700 | 1,740 | 1,700 | 1,730 | 313,000 | 216.25 |
| 1996-02-14 | 1,680 | 1,700 | 1,670 | 1,670 | 132,000 | 208.75 |
| 1996-02-13 | 1,670 | 1,690 | 1,650 | 1,650 | 260,000 | 206.25 |
| 1996-02-09 | 1,680 | 1,690 | 1,660 | 1,660 | 81,000 | 207.50 |
| 1996-02-08 | 1,670 | 1,690 | 1,660 | 1,670 | 396,000 | 208.75 |
| 1996-02-07 | 1,640 | 1,650 | 1,610 | 1,620 | 176,000 | 202.50 |
| 1996-02-06 | 1,650 | 1,650 | 1,640 | 1,650 | 146,000 | 206.25 |
| 1996-02-05 | 1,690 | 1,690 | 1,630 | 1,630 | 51,000 | 203.75 |
| 1996-02-02 | 1,700 | 1,720 | 1,690 | 1,700 | 471,000 | 212.50 |
| 1996-02-01 | 1,700 | 1,700 | 1,670 | 1,670 | 113,000 | 208.75 |
| 1996-01-31 | 1,670 | 1,730 | 1,660 | 1,700 | 260,000 | 212.50 |
| 1996-01-30 | 1,640 | 1,640 | 1,630 | 1,640 | 271,000 | 205 |
| 1996-01-29 | 1,650 | 1,650 | 1,630 | 1,630 | 166,000 | 203.75 |
| 1996-01-26 | 1,610 | 1,630 | 1,610 | 1,610 | 135,000 | 201.25 |
| 1996-01-25 | 1,600 | 1,620 | 1,600 | 1,620 | 17,000 | 202.50 |
| 1996-01-24 | 1,580 | 1,610 | 1,580 | 1,610 | 13,000 | 201.25 |
| 1996-01-23 | 1,580 | 1,620 | 1,580 | 1,600 | 73,000 | 200 |
| 1996-01-22 | 1,580 | 1,600 | 1,580 | 1,600 | 41,000 | 200 |
| 1996-01-19 | 1,590 | 1,590 | 1,590 | 1,590 | 16,000 | 198.75 |
| 1996-01-18 | 1,580 | 1,590 | 1,580 | 1,580 | 78,000 | 197.50 |
| 1996-01-17 | 1,570 | 1,600 | 1,570 | 1,570 | 123,000 | 196.25 |
| 1996-01-16 | 1,570 | 1,610 | 1,570 | 1,570 | 105,000 | 196.25 |
| 1996-01-12 | 1,620 | 1,630 | 1,600 | 1,620 | 139,000 | 202.50 |
| 1996-01-11 | 1,640 | 1,650 | 1,600 | 1,600 | 153,000 | 200 |
| 1996-01-10 | 1,630 | 1,650 | 1,630 | 1,650 | 138,000 | 206.25 |
| 1996-01-09 | 1,630 | 1,650 | 1,620 | 1,640 | 84,000 | 205 |
| 1996-01-08 | 1,680 | 1,680 | 1,620 | 1,630 | 150,000 | 203.75 |
| 1996-01-05 | 1,630 | 1,680 | 1,630 | 1,680 | 228,000 | 210 |
| 1996-01-04 | 1,630 | 1,630 | 1,620 | 1,630 | 106,000 | 203.75 |
分割・併合履歴 ： [2024-09-27]1株→4株 [2018-09-26]1株→2株
