6857 (株)アドバンテスト 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 | 5,410 | 5,470 | 5,400 | 5,430 | 392,700 | 560.95 |
| 1996-12-27 | 5,280 | 5,420 | 5,260 | 5,390 | 835,200 | 556.82 |
| 1996-12-26 | 5,110 | 5,220 | 5,080 | 5,200 | 525,400 | 537.19 |
| 1996-12-25 | 5,120 | 5,120 | 5,070 | 5,100 | 267,400 | 526.86 |
| 1996-12-24 | 5,080 | 5,110 | 5,030 | 5,070 | 346,200 | 523.76 |
| 1996-12-20 | 4,960 | 5,000 | 4,910 | 4,980 | 205,600 | 514.46 |
| 1996-12-19 | 4,870 | 4,940 | 4,780 | 4,940 | 311,400 | 510.33 |
| 1996-12-18 | 5,080 | 5,080 | 4,940 | 4,940 | 74,300 | 510.33 |
| 1996-12-17 | 5,030 | 5,130 | 5,030 | 5,080 | 95,800 | 524.79 |
| 1996-12-16 | 5,130 | 5,130 | 5,050 | 5,130 | 111,600 | 529.96 |
| 1996-12-13 | 4,980 | 5,060 | 4,980 | 5,060 | 321,000 | 522.73 |
| 1996-12-12 | 5,080 | 5,150 | 5,040 | 5,080 | 367,600 | 524.79 |
| 1996-12-11 | 5,080 | 5,160 | 5,020 | 5,070 | 453,700 | 523.76 |
| 1996-12-10 | 5,000 | 5,130 | 5,000 | 5,060 | 684,700 | 522.73 |
| 1996-12-09 | 4,950 | 4,970 | 4,900 | 4,970 | 84,600 | 513.43 |
| 1996-12-06 | 4,950 | 5,000 | 4,800 | 4,850 | 217,400 | 501.03 |
| 1996-12-05 | 4,780 | 4,950 | 4,780 | 4,850 | 168,500 | 501.03 |
| 1996-12-04 | 4,770 | 4,780 | 4,730 | 4,780 | 85,600 | 493.80 |
| 1996-12-03 | 4,710 | 4,820 | 4,710 | 4,800 | 111,600 | 495.87 |
| 1996-12-02 | 4,840 | 4,860 | 4,790 | 4,810 | 76,500 | 496.90 |
| 1996-11-29 | 4,920 | 4,920 | 4,830 | 4,860 | 166,900 | 502.07 |
| 1996-11-28 | 4,970 | 5,000 | 4,920 | 4,970 | 203,800 | 513.43 |
| 1996-11-27 | 4,900 | 5,000 | 4,870 | 5,000 | 323,600 | 516.53 |
| 1996-11-26 | 5,040 | 5,040 | 4,930 | 4,980 | 599,000 | 514.46 |
| 1996-11-25 | 4,800 | 5,010 | 4,800 | 5,000 | 1,268,400 | 516.53 |
| 1996-11-22 | 4,660 | 4,770 | 4,660 | 4,750 | 877,300 | 490.70 |
| 1996-11-21 | 4,590 | 4,640 | 4,580 | 4,610 | 463,000 | 476.24 |
| 1996-11-20 | 4,530 | 4,600 | 4,510 | 4,580 | 309,800 | 473.14 |
| 1996-11-19 | 4,380 | 4,530 | 4,380 | 4,530 | 97,000 | 467.98 |
| 1996-11-18 | 4,440 | 4,450 | 4,430 | 4,440 | 53,400 | 458.68 |
| 1996-11-15 | 4,500 | 4,540 | 4,480 | 4,490 | 129,500 | 463.84 |
| 1996-11-14 | 4,460 | 4,520 | 4,450 | 4,520 | 168,400 | 466.94 |
| 1996-11-13 | 4,380 | 4,470 | 4,380 | 4,440 | 197,000 | 458.68 |
| 1996-11-12 | 4,320 | 4,420 | 4,320 | 4,380 | 151,400 | 452.48 |
| 1996-11-11 | 4,310 | 4,360 | 4,280 | 4,300 | 71,300 | 444.22 |
| 1996-11-08 | 4,290 | 4,400 | 4,290 | 4,360 | 172,600 | 450.41 |
| 1996-11-07 | 4,340 | 4,340 | 4,290 | 4,290 | 131,600 | 443.18 |
| 1996-11-06 | 4,190 | 4,300 | 4,190 | 4,290 | 174,800 | 443.18 |
| 1996-11-05 | 4,200 | 4,230 | 4,180 | 4,220 | 101,000 | 435.95 |
| 1996-11-01 | 4,250 | 4,300 | 4,210 | 4,220 | 80,700 | 435.95 |
| 1996-10-31 | 4,320 | 4,330 | 4,240 | 4,300 | 202,400 | 444.22 |
| 1996-10-30 | 4,340 | 4,360 | 4,290 | 4,290 | 134,600 | 443.18 |
| 1996-10-29 | 4,330 | 4,380 | 4,320 | 4,360 | 96,000 | 450.41 |
| 1996-10-28 | 4,310 | 4,350 | 4,310 | 4,320 | 174,100 | 446.28 |
| 1996-10-25 | 4,380 | 4,410 | 4,300 | 4,390 | 271,700 | 453.51 |
| 1996-10-24 | 4,430 | 4,480 | 4,420 | 4,430 | 387,500 | 457.65 |
| 1996-10-23 | 4,450 | 4,500 | 4,400 | 4,480 | 350,600 | 462.81 |
| 1996-10-22 | 4,540 | 4,620 | 4,500 | 4,500 | 236,700 | 464.88 |
| 1996-10-21 | 4,610 | 4,610 | 4,520 | 4,550 | 176,100 | 470.04 |
| 1996-10-18 | 4,600 | 4,670 | 4,560 | 4,660 | 330,000 | 481.41 |
| 1996-10-17 | 4,550 | 4,580 | 4,530 | 4,550 | 61,500 | 470.04 |
| 1996-10-16 | 4,600 | 4,620 | 4,530 | 4,570 | 387,700 | 472.11 |
| 1996-10-15 | 4,430 | 4,600 | 4,430 | 4,600 | 383,200 | 475.21 |
| 1996-10-14 | 4,420 | 4,420 | 4,380 | 4,390 | 81,500 | 453.51 |
| 1996-10-11 | 4,400 | 4,400 | 4,340 | 4,350 | 112,900 | 449.38 |
| 1996-10-09 | 4,390 | 4,440 | 4,340 | 4,400 | 101,800 | 454.55 |
| 1996-10-08 | 4,360 | 4,400 | 4,360 | 4,400 | 72,600 | 454.55 |
| 1996-10-07 | 4,420 | 4,420 | 4,390 | 4,390 | 82,000 | 453.51 |
| 1996-10-04 | 4,410 | 4,420 | 4,360 | 4,400 | 112,100 | 454.55 |
| 1996-10-03 | 4,410 | 4,470 | 4,350 | 4,360 | 168,800 | 450.41 |
| 1996-10-02 | 4,450 | 4,470 | 4,410 | 4,410 | 86,000 | 455.58 |
| 1996-10-01 | 4,560 | 4,560 | 4,430 | 4,470 | 284,900 | 461.78 |
| 1996-09-30 | 4,450 | 4,560 | 4,420 | 4,560 | 593,700 | 471.07 |
| 1996-09-27 | 4,310 | 4,450 | 4,280 | 4,450 | 1,023,400 | 459.71 |
| 1996-09-26 | 4,280 | 4,310 | 4,230 | 4,270 | 301,700 | 441.12 |
| 1996-09-25 | 4,180 | 4,310 | 4,140 | 4,200 | 309,900 | 433.88 |
| 1996-09-24 | 4,100 | 4,100 | 4,050 | 4,090 | 138,500 | 422.52 |
| 1996-09-20 | 4,180 | 4,180 | 4,120 | 4,140 | 456,700 | 427.69 |
| 1996-09-19 | 4,180 | 4,210 | 4,150 | 4,180 | 731,900 | 431.82 |
| 1996-09-18 | 4,140 | 4,170 | 4,120 | 4,150 | 140,200 | 428.72 |
| 1996-09-17 | 4,070 | 4,170 | 4,070 | 4,140 | 150,000 | 427.69 |
| 1996-09-13 | 4,030 | 4,070 | 4,020 | 4,070 | 100,200 | 420.46 |
| 1996-09-12 | 4,120 | 4,120 | 4,040 | 4,050 | 85,800 | 418.39 |
| 1996-09-11 | 4,070 | 4,090 | 4,030 | 4,090 | 122,600 | 422.52 |
| 1996-09-10 | 4,040 | 4,100 | 4,020 | 4,070 | 239,800 | 420.46 |
| 1996-09-09 | 4,090 | 4,110 | 4,030 | 4,050 | 99,300 | 418.39 |
| 1996-09-06 | 4,070 | 4,100 | 4,010 | 4,090 | 348,400 | 422.52 |
| 1996-09-05 | 4,060 | 4,090 | 4,050 | 4,070 | 177,000 | 420.46 |
| 1996-09-04 | 4,080 | 4,140 | 4,030 | 4,030 | 298,000 | 416.32 |
| 1996-09-03 | 3,920 | 4,070 | 3,900 | 4,050 | 553,100 | 418.39 |
| 1996-09-02 | 3,930 | 3,930 | 3,850 | 3,870 | 155,900 | 399.79 |
| 1996-08-30 | 3,870 | 3,970 | 3,840 | 3,930 | 376,700 | 405.99 |
| 1996-08-29 | 4,010 | 4,030 | 3,930 | 3,950 | 222,000 | 408.06 |
| 1996-08-28 | 4,150 | 4,160 | 3,990 | 4,000 | 185,700 | 413.22 |
| 1996-08-27 | 4,150 | 4,230 | 4,150 | 4,200 | 95,400 | 433.88 |
| 1996-08-26 | 4,350 | 4,350 | 4,200 | 4,200 | 31,700 | 433.88 |
| 1996-08-23 | 4,400 | 4,400 | 4,320 | 4,340 | 40,500 | 448.35 |
| 1996-08-22 | 4,400 | 4,420 | 4,390 | 4,400 | 72,900 | 454.55 |
| 1996-08-21 | 4,420 | 4,450 | 4,360 | 4,400 | 196,700 | 454.55 |
| 1996-08-20 | 4,340 | 4,430 | 4,300 | 4,430 | 134,600 | 457.65 |
| 1996-08-19 | 4,280 | 4,320 | 4,250 | 4,290 | 85,000 | 443.18 |
| 1996-08-16 | 4,210 | 4,280 | 4,160 | 4,230 | 71,000 | 436.98 |
| 1996-08-15 | 4,240 | 4,260 | 4,200 | 4,200 | 79,400 | 433.88 |
| 1996-08-14 | 4,280 | 4,310 | 4,230 | 4,260 | 112,100 | 440.08 |
| 1996-08-13 | 4,220 | 4,320 | 4,220 | 4,310 | 119,200 | 445.25 |
| 1996-08-12 | 4,180 | 4,220 | 4,140 | 4,220 | 70,400 | 435.95 |
| 1996-08-09 | 4,270 | 4,270 | 4,180 | 4,220 | 114,500 | 435.95 |
| 1996-08-08 | 4,350 | 4,370 | 4,230 | 4,300 | 190,600 | 444.22 |
| 1996-08-07 | 4,270 | 4,350 | 4,270 | 4,300 | 60,800 | 444.22 |
| 1996-08-06 | 4,350 | 4,370 | 4,300 | 4,320 | 54,600 | 446.28 |
| 1996-08-05 | 4,400 | 4,420 | 4,370 | 4,380 | 144,400 | 452.48 |
| 1996-08-02 | 4,300 | 4,330 | 4,200 | 4,300 | 90,400 | 444.22 |
| 1996-08-01 | 4,100 | 4,220 | 4,070 | 4,210 | 92,100 | 434.92 |
| 1996-07-31 | 4,240 | 4,240 | 4,150 | 4,170 | 102,700 | 430.79 |
| 1996-07-30 | 4,280 | 4,280 | 4,210 | 4,240 | 71,500 | 438.02 |
| 1996-07-29 | 4,320 | 4,370 | 4,280 | 4,280 | 174,300 | 442.15 |
| 1996-07-26 | 4,230 | 4,300 | 4,190 | 4,280 | 262,700 | 442.15 |
| 1996-07-25 | 4,150 | 4,170 | 4,080 | 4,140 | 71,900 | 427.69 |
| 1996-07-24 | 4,140 | 4,140 | 4,080 | 4,080 | 76,200 | 421.49 |
| 1996-07-23 | 4,140 | 4,180 | 4,120 | 4,160 | 202,900 | 429.75 |
| 1996-07-22 | 4,230 | 4,250 | 4,100 | 4,160 | 180,000 | 429.75 |
| 1996-07-19 | 4,180 | 4,250 | 4,170 | 4,200 | 322,500 | 433.88 |
| 1996-07-18 | 3,970 | 4,150 | 3,970 | 4,130 | 404,400 | 426.65 |
| 1996-07-17 | 4,110 | 4,140 | 3,970 | 4,020 | 520,100 | 415.29 |
| 1996-07-16 | 4,240 | 4,240 | 4,140 | 4,140 | 260,200 | 427.69 |
| 1996-07-15 | 4,330 | 4,350 | 4,300 | 4,340 | 87,700 | 448.35 |
| 1996-07-12 | 4,320 | 4,380 | 4,320 | 4,370 | 187,400 | 451.45 |
| 1996-07-11 | 4,360 | 4,420 | 4,360 | 4,420 | 74,500 | 456.61 |
| 1996-07-10 | 4,530 | 4,530 | 4,390 | 4,390 | 173,800 | 453.51 |
| 1996-07-09 | 4,470 | 4,530 | 4,460 | 4,490 | 148,000 | 463.84 |
| 1996-07-08 | 4,440 | 4,480 | 4,410 | 4,480 | 82,800 | 462.81 |
| 1996-07-05 | 4,480 | 4,500 | 4,460 | 4,480 | 114,900 | 462.81 |
| 1996-07-04 | 4,480 | 4,500 | 4,460 | 4,480 | 127,500 | 462.81 |
| 1996-07-03 | 4,470 | 4,490 | 4,450 | 4,480 | 208,300 | 462.81 |
| 1996-07-02 | 4,500 | 4,510 | 4,440 | 4,470 | 142,400 | 461.78 |
| 1996-07-01 | 4,450 | 4,450 | 4,410 | 4,440 | 80,600 | 458.68 |
| 1996-06-28 | 4,380 | 4,430 | 4,350 | 4,350 | 231,000 | 449.38 |
| 1996-06-27 | 4,500 | 4,510 | 4,300 | 4,330 | 308,800 | 447.31 |
| 1996-06-26 | 4,580 | 4,600 | 4,530 | 4,560 | 152,400 | 471.07 |
| 1996-06-25 | 4,540 | 4,630 | 4,530 | 4,630 | 73,800 | 478.31 |
| 1996-06-24 | 4,560 | 4,600 | 4,510 | 4,570 | 148,800 | 472.11 |
| 1996-06-21 | 4,610 | 4,650 | 4,550 | 4,600 | 173,300 | 475.21 |
| 1996-06-20 | 4,650 | 4,660 | 4,630 | 4,650 | 206,400 | 480.37 |
| 1996-06-19 | 4,730 | 4,740 | 4,700 | 4,730 | 125,400 | 488.64 |
| 1996-06-18 | 4,790 | 4,800 | 4,740 | 4,790 | 110,100 | 494.84 |
| 1996-06-17 | 4,760 | 4,810 | 4,740 | 4,740 | 107,900 | 489.67 |
| 1996-06-14 | 4,810 | 4,810 | 4,770 | 4,790 | 141,500 | 494.84 |
| 1996-06-13 | 4,820 | 4,850 | 4,770 | 4,800 | 166,100 | 495.87 |
| 1996-06-12 | 4,780 | 4,820 | 4,750 | 4,810 | 141,000 | 496.90 |
| 1996-06-11 | 4,690 | 4,770 | 4,670 | 4,730 | 88,600 | 488.64 |
| 1996-06-10 | 4,700 | 4,710 | 4,680 | 4,700 | 83,600 | 485.54 |
| 1996-06-07 | 4,680 | 4,700 | 4,630 | 4,700 | 183,500 | 485.54 |
| 1996-06-06 | 4,810 | 4,850 | 4,760 | 4,780 | 116,800 | 493.80 |
| 1996-06-05 | 4,790 | 4,850 | 4,790 | 4,800 | 221,100 | 495.87 |
| 1996-06-04 | 4,760 | 4,820 | 4,710 | 4,800 | 132,500 | 495.87 |
| 1996-06-03 | 4,790 | 4,800 | 4,610 | 4,610 | 104,200 | 476.24 |
| 1996-05-31 | 4,660 | 4,800 | 4,660 | 4,790 | 116,800 | 494.84 |
| 1996-05-30 | 4,600 | 4,780 | 4,590 | 4,660 | 244,200 | 481.41 |
| 1996-05-29 | 4,630 | 4,670 | 4,590 | 4,630 | 192,600 | 478.31 |
| 1996-05-28 | 4,520 | 4,650 | 4,520 | 4,590 | 121,000 | 474.17 |
| 1996-05-27 | 4,600 | 4,610 | 4,500 | 4,500 | 162,000 | 464.88 |
| 1996-05-24 | 4,550 | 4,600 | 4,530 | 4,600 | 418,200 | 475.21 |
| 1996-05-23 | 4,660 | 4,720 | 4,600 | 4,610 | 354,500 | 476.24 |
| 1996-05-22 | 4,880 | 4,920 | 4,830 | 4,860 | 242,100 | 502.07 |
| 1996-05-21 | 4,900 | 4,930 | 4,850 | 4,890 | 249,700 | 505.17 |
| 1996-05-20 | 4,910 | 4,980 | 4,910 | 4,950 | 287,300 | 511.36 |
| 1996-05-17 | 5,010 | 5,060 | 5,000 | 5,010 | 111,000 | 517.56 |
| 1996-05-16 | 5,120 | 5,170 | 5,090 | 5,090 | 226,300 | 525.83 |
| 1996-05-15 | 5,000 | 5,070 | 5,000 | 5,060 | 219,600 | 522.73 |
| 1996-05-14 | 4,910 | 5,050 | 4,910 | 4,990 | 257,300 | 515.50 |
| 1996-05-13 | 5,100 | 5,110 | 4,990 | 5,000 | 161,400 | 516.53 |
| 1996-05-10 | 5,160 | 5,170 | 5,100 | 5,110 | 144,700 | 527.89 |
| 1996-05-09 | 5,280 | 5,310 | 5,220 | 5,260 | 305,200 | 543.39 |
| 1996-05-08 | 5,150 | 5,240 | 5,140 | 5,220 | 215,600 | 539.26 |
| 1996-05-07 | 5,120 | 5,180 | 5,090 | 5,180 | 119,700 | 535.12 |
| 1996-05-02 | 5,230 | 5,230 | 5,120 | 5,120 | 242,400 | 528.93 |
| 1996-05-01 | 5,250 | 5,290 | 5,210 | 5,240 | 308,600 | 541.32 |
| 1996-04-30 | 5,200 | 5,300 | 5,150 | 5,190 | 391,000 | 536.16 |
| 1996-04-26 | 5,420 | 5,430 | 5,360 | 5,400 | 605,700 | 557.85 |
| 1996-04-25 | 5,350 | 5,460 | 5,350 | 5,420 | 1,276,800 | 559.92 |
| 1996-04-24 | 5,290 | 5,340 | 5,280 | 5,340 | 636,200 | 551.65 |
| 1996-04-23 | 5,240 | 5,280 | 5,200 | 5,240 | 850,100 | 541.32 |
| 1996-04-22 | 5,160 | 5,180 | 5,140 | 5,170 | 259,100 | 534.09 |
| 1996-04-19 | 5,110 | 5,150 | 5,100 | 5,120 | 210,800 | 528.93 |
| 1996-04-18 | 5,100 | 5,190 | 5,080 | 5,150 | 553,000 | 532.03 |
| 1996-04-17 | 5,100 | 5,190 | 5,080 | 5,170 | 448,600 | 534.09 |
| 1996-04-16 | 4,950 | 5,070 | 4,940 | 4,990 | 405,300 | 515.50 |
| 1996-04-15 | 4,990 | 5,000 | 4,880 | 4,900 | 287,100 | 506.20 |
| 1996-04-12 | 5,070 | 5,090 | 5,000 | 5,000 | 259,100 | 516.53 |
| 1996-04-11 | 5,110 | 5,180 | 5,020 | 5,080 | 289,300 | 524.79 |
| 1996-04-10 | 5,120 | 5,200 | 5,100 | 5,120 | 497,200 | 528.93 |
| 1996-04-09 | 4,950 | 5,220 | 4,950 | 5,200 | 866,300 | 537.19 |
| 1996-04-08 | 4,850 | 4,910 | 4,820 | 4,900 | 74,900 | 506.20 |
| 1996-04-05 | 4,740 | 4,880 | 4,720 | 4,870 | 201,600 | 503.10 |
| 1996-04-04 | 4,790 | 4,800 | 4,700 | 4,740 | 140,100 | 489.67 |
| 1996-04-03 | 4,880 | 4,900 | 4,790 | 4,790 | 159,900 | 494.84 |
| 1996-04-02 | 4,870 | 4,900 | 4,870 | 4,880 | 141,500 | 504.13 |
| 1996-04-01 | 4,850 | 4,890 | 4,840 | 4,870 | 264,200 | 503.10 |
| 1996-03-29 | 4,820 | 4,820 | 4,780 | 4,820 | 275,000 | 497.93 |
| 1996-03-28 | 4,750 | 4,850 | 4,740 | 4,820 | 288,200 | 497.93 |
| 1996-03-27 | 4,640 | 4,730 | 4,640 | 4,700 | 218,900 | 485.54 |
| 1996-03-26 | 4,620 | 4,660 | 4,550 | 4,590 | 435,300 | 474.17 |
| 1996-03-25 | 5,230 | 5,250 | 5,160 | 5,190 | 219,500 | 487.42 |
| 1996-03-22 | 5,270 | 5,270 | 5,190 | 5,250 | 177,200 | 493.05 |
| 1996-03-21 | 5,150 | 5,290 | 5,150 | 5,280 | 206,800 | 495.87 |
| 1996-03-19 | 5,210 | 5,270 | 5,180 | 5,210 | 220,500 | 489.29 |
| 1996-03-18 | 5,200 | 5,210 | 5,110 | 5,110 | 143,500 | 479.90 |
| 1996-03-15 | 5,050 | 5,210 | 5,050 | 5,130 | 344,700 | 481.78 |
| 1996-03-14 | 4,990 | 5,030 | 4,940 | 5,030 | 1,368,900 | 472.39 |
| 1996-03-13 | 5,090 | 5,090 | 4,980 | 4,990 | 1,444,600 | 468.63 |
| 1996-03-12 | 5,150 | 5,190 | 5,100 | 5,120 | 297,800 | 480.84 |
| 1996-03-11 | 5,080 | 5,150 | 5,010 | 5,050 | 580,200 | 474.27 |
| 1996-03-08 | 5,220 | 5,300 | 5,150 | 5,180 | 537,600 | 486.48 |
| 1996-03-07 | 5,350 | 5,360 | 5,240 | 5,260 | 773,900 | 493.99 |
| 1996-03-06 | 5,540 | 5,540 | 5,350 | 5,440 | 755,500 | 510.89 |
| 1996-03-05 | 5,580 | 5,620 | 5,490 | 5,560 | 545,600 | 522.16 |
| 1996-03-04 | 5,870 | 5,870 | 5,650 | 5,690 | 519,100 | 534.37 |
| 1996-03-01 | 5,860 | 5,960 | 5,860 | 5,900 | 987,600 | 554.10 |
| 1996-02-29 | 5,830 | 5,940 | 5,830 | 5,900 | 1,281,900 | 554.10 |
| 1996-02-28 | 5,780 | 5,810 | 5,730 | 5,770 | 618,200 | 541.89 |
| 1996-02-27 | 5,720 | 5,850 | 5,680 | 5,790 | 878,700 | 543.76 |
| 1996-02-26 | 5,700 | 5,790 | 5,660 | 5,780 | 758,400 | 542.83 |
| 1996-02-23 | 5,490 | 5,750 | 5,480 | 5,720 | 1,217,800 | 537.19 |
| 1996-02-22 | 5,370 | 5,440 | 5,330 | 5,410 | 402,700 | 508.08 |
| 1996-02-21 | 5,310 | 5,350 | 5,260 | 5,270 | 147,000 | 494.93 |
| 1996-02-20 | 5,250 | 5,400 | 5,220 | 5,360 | 59,100 | 503.38 |
| 1996-02-19 | 5,360 | 5,390 | 5,300 | 5,310 | 83,500 | 498.69 |
| 1996-02-16 | 5,220 | 5,350 | 5,200 | 5,350 | 138,000 | 502.44 |
| 1996-02-15 | 5,450 | 5,450 | 5,230 | 5,250 | 213,400 | 493.05 |
| 1996-02-14 | 5,440 | 5,450 | 5,410 | 5,410 | 250,300 | 508.08 |
| 1996-02-13 | 5,500 | 5,500 | 5,370 | 5,440 | 206,600 | 510.89 |
| 1996-02-09 | 5,630 | 5,640 | 5,500 | 5,550 | 326,500 | 521.23 |
| 1996-02-08 | 5,550 | 5,650 | 5,480 | 5,640 | 922,100 | 529.68 |
| 1996-02-07 | 5,390 | 5,520 | 5,360 | 5,500 | 817,700 | 516.53 |
| 1996-02-06 | 5,160 | 5,320 | 5,160 | 5,320 | 398,800 | 499.62 |
| 1996-02-05 | 5,250 | 5,250 | 5,150 | 5,160 | 168,100 | 484.60 |
| 1996-02-02 | 5,280 | 5,300 | 5,200 | 5,250 | 166,100 | 493.05 |
| 1996-02-01 | 5,210 | 5,230 | 5,150 | 5,180 | 294,300 | 486.48 |
| 1996-01-31 | 5,380 | 5,380 | 5,200 | 5,230 | 137,100 | 491.17 |
| 1996-01-30 | 5,250 | 5,310 | 5,160 | 5,180 | 109,800 | 486.48 |
| 1996-01-29 | 5,380 | 5,380 | 5,270 | 5,300 | 60,100 | 497.75 |
| 1996-01-26 | 5,350 | 5,400 | 5,240 | 5,330 | 88,700 | 500.56 |
| 1996-01-25 | 5,320 | 5,350 | 5,290 | 5,290 | 134,300 | 496.81 |
| 1996-01-24 | 5,160 | 5,250 | 5,160 | 5,220 | 113,900 | 490.23 |
| 1996-01-23 | 5,350 | 5,350 | 5,220 | 5,260 | 241,300 | 493.99 |
| 1996-01-22 | 5,410 | 5,420 | 5,300 | 5,310 | 167,300 | 498.69 |
| 1996-01-19 | 5,250 | 5,450 | 5,210 | 5,390 | 351,900 | 506.20 |
| 1996-01-18 | 5,250 | 5,250 | 5,170 | 5,190 | 125,900 | 487.42 |
| 1996-01-17 | 5,280 | 5,280 | 5,080 | 5,190 | 173,800 | 487.42 |
| 1996-01-16 | 5,180 | 5,180 | 5,080 | 5,120 | 170,200 | 480.84 |
| 1996-01-12 | 5,230 | 5,230 | 5,100 | 5,160 | 110,300 | 484.60 |
| 1996-01-11 | 5,050 | 5,150 | 5,050 | 5,140 | 218,700 | 482.72 |
| 1996-01-10 | 5,160 | 5,250 | 5,100 | 5,190 | 209,100 | 487.42 |
| 1996-01-09 | 5,350 | 5,350 | 5,260 | 5,290 | 143,400 | 496.81 |
| 1996-01-08 | 5,340 | 5,390 | 5,320 | 5,350 | 265,100 | 502.44 |
| 1996-01-05 | 5,330 | 5,380 | 5,300 | 5,300 | 264,500 | 497.75 |
| 1996-01-04 | 5,410 | 5,470 | 5,390 | 5,430 | 123,800 | 509.96 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
