6925 ウシオ電機(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 | 1,270 | 1,270 | 1,260 | 1,260 | 44,000 | 1,260 |
| 1996-12-27 | 1,250 | 1,260 | 1,240 | 1,260 | 189,000 | 1,260 |
| 1996-12-26 | 1,250 | 1,250 | 1,220 | 1,240 | 71,000 | 1,240 |
| 1996-12-25 | 1,250 | 1,270 | 1,250 | 1,260 | 103,000 | 1,260 |
| 1996-12-24 | 1,250 | 1,280 | 1,250 | 1,270 | 168,000 | 1,270 |
| 1996-12-20 | 1,240 | 1,260 | 1,230 | 1,230 | 162,000 | 1,230 |
| 1996-12-19 | 1,260 | 1,270 | 1,240 | 1,240 | 162,000 | 1,240 |
| 1996-12-18 | 1,310 | 1,310 | 1,270 | 1,290 | 395,000 | 1,290 |
| 1996-12-17 | 1,300 | 1,300 | 1,280 | 1,300 | 408,000 | 1,300 |
| 1996-12-16 | 1,300 | 1,300 | 1,280 | 1,300 | 157,000 | 1,300 |
| 1996-12-13 | 1,270 | 1,280 | 1,260 | 1,280 | 144,000 | 1,280 |
| 1996-12-12 | 1,280 | 1,310 | 1,280 | 1,290 | 118,000 | 1,290 |
| 1996-12-11 | 1,330 | 1,330 | 1,300 | 1,300 | 256,000 | 1,300 |
| 1996-12-10 | 1,310 | 1,350 | 1,310 | 1,330 | 891,000 | 1,330 |
| 1996-12-09 | 1,260 | 1,290 | 1,250 | 1,290 | 480,000 | 1,290 |
| 1996-12-06 | 1,220 | 1,260 | 1,220 | 1,240 | 475,000 | 1,240 |
| 1996-12-05 | 1,200 | 1,210 | 1,190 | 1,210 | 183,000 | 1,210 |
| 1996-12-04 | 1,210 | 1,220 | 1,180 | 1,200 | 200,000 | 1,200 |
| 1996-12-03 | 1,220 | 1,220 | 1,200 | 1,210 | 40,000 | 1,210 |
| 1996-12-02 | 1,240 | 1,240 | 1,210 | 1,210 | 141,000 | 1,210 |
| 1996-11-29 | 1,220 | 1,240 | 1,220 | 1,240 | 90,000 | 1,240 |
| 1996-11-28 | 1,230 | 1,230 | 1,200 | 1,220 | 225,000 | 1,220 |
| 1996-11-27 | 1,210 | 1,240 | 1,200 | 1,230 | 642,000 | 1,230 |
| 1996-11-26 | 1,240 | 1,240 | 1,210 | 1,220 | 259,000 | 1,220 |
| 1996-11-25 | 1,230 | 1,230 | 1,210 | 1,230 | 73,000 | 1,230 |
| 1996-11-22 | 1,220 | 1,230 | 1,210 | 1,220 | 202,000 | 1,220 |
| 1996-11-21 | 1,210 | 1,230 | 1,200 | 1,210 | 129,000 | 1,210 |
| 1996-11-20 | 1,210 | 1,230 | 1,210 | 1,230 | 157,000 | 1,230 |
| 1996-11-19 | 1,210 | 1,220 | 1,210 | 1,220 | 168,000 | 1,220 |
| 1996-11-18 | 1,230 | 1,230 | 1,200 | 1,210 | 611,000 | 1,210 |
| 1996-11-15 | 1,230 | 1,250 | 1,230 | 1,240 | 116,000 | 1,240 |
| 1996-11-14 | 1,240 | 1,260 | 1,240 | 1,250 | 280,000 | 1,250 |
| 1996-11-13 | 1,230 | 1,240 | 1,220 | 1,240 | 299,000 | 1,240 |
| 1996-11-12 | 1,220 | 1,230 | 1,220 | 1,220 | 99,000 | 1,220 |
| 1996-11-11 | 1,240 | 1,240 | 1,220 | 1,220 | 336,000 | 1,220 |
| 1996-11-08 | 1,200 | 1,210 | 1,200 | 1,200 | 137,000 | 1,200 |
| 1996-11-07 | 1,220 | 1,220 | 1,210 | 1,220 | 210,000 | 1,220 |
| 1996-11-06 | 1,200 | 1,220 | 1,200 | 1,200 | 161,000 | 1,200 |
| 1996-11-05 | 1,200 | 1,200 | 1,190 | 1,200 | 102,000 | 1,200 |
| 1996-11-01 | 1,190 | 1,200 | 1,180 | 1,200 | 168,000 | 1,200 |
| 1996-10-31 | 1,200 | 1,200 | 1,170 | 1,190 | 331,000 | 1,190 |
| 1996-10-30 | 1,220 | 1,220 | 1,210 | 1,210 | 53,000 | 1,210 |
| 1996-10-29 | 1,220 | 1,230 | 1,210 | 1,230 | 60,000 | 1,230 |
| 1996-10-28 | 1,240 | 1,240 | 1,200 | 1,210 | 41,000 | 1,210 |
| 1996-10-25 | 1,220 | 1,220 | 1,200 | 1,200 | 232,000 | 1,200 |
| 1996-10-24 | 1,230 | 1,240 | 1,220 | 1,220 | 83,000 | 1,220 |
| 1996-10-23 | 1,230 | 1,240 | 1,230 | 1,240 | 211,000 | 1,240 |
| 1996-10-22 | 1,230 | 1,240 | 1,220 | 1,230 | 175,000 | 1,230 |
| 1996-10-21 | 1,250 | 1,250 | 1,230 | 1,230 | 59,000 | 1,230 |
| 1996-10-18 | 1,240 | 1,250 | 1,230 | 1,250 | 126,000 | 1,250 |
| 1996-10-17 | 1,250 | 1,250 | 1,230 | 1,240 | 148,000 | 1,240 |
| 1996-10-16 | 1,250 | 1,260 | 1,240 | 1,250 | 168,000 | 1,250 |
| 1996-10-15 | 1,250 | 1,260 | 1,240 | 1,250 | 150,000 | 1,250 |
| 1996-10-14 | 1,240 | 1,240 | 1,230 | 1,230 | 52,000 | 1,230 |
| 1996-10-11 | 1,250 | 1,260 | 1,240 | 1,250 | 98,000 | 1,250 |
| 1996-10-09 | 1,240 | 1,250 | 1,230 | 1,240 | 85,000 | 1,240 |
| 1996-10-08 | 1,250 | 1,250 | 1,230 | 1,240 | 107,000 | 1,240 |
| 1996-10-07 | 1,260 | 1,260 | 1,240 | 1,260 | 125,000 | 1,260 |
| 1996-10-04 | 1,250 | 1,260 | 1,250 | 1,260 | 80,000 | 1,260 |
| 1996-10-03 | 1,260 | 1,260 | 1,240 | 1,240 | 74,000 | 1,240 |
| 1996-10-02 | 1,270 | 1,270 | 1,260 | 1,260 | 223,000 | 1,260 |
| 1996-10-01 | 1,270 | 1,270 | 1,260 | 1,270 | 91,000 | 1,270 |
| 1996-09-30 | 1,260 | 1,270 | 1,250 | 1,270 | 64,000 | 1,270 |
| 1996-09-27 | 1,250 | 1,270 | 1,250 | 1,260 | 95,000 | 1,260 |
| 1996-09-26 | 1,260 | 1,270 | 1,250 | 1,260 | 285,000 | 1,260 |
| 1996-09-25 | 1,230 | 1,250 | 1,230 | 1,240 | 118,000 | 1,240 |
| 1996-09-24 | 1,230 | 1,240 | 1,220 | 1,230 | 112,000 | 1,230 |
| 1996-09-20 | 1,230 | 1,230 | 1,220 | 1,230 | 76,000 | 1,230 |
| 1996-09-19 | 1,220 | 1,230 | 1,220 | 1,230 | 108,000 | 1,230 |
| 1996-09-18 | 1,220 | 1,230 | 1,210 | 1,220 | 130,000 | 1,220 |
| 1996-09-17 | 1,220 | 1,240 | 1,220 | 1,240 | 111,000 | 1,240 |
| 1996-09-13 | 1,200 | 1,210 | 1,180 | 1,210 | 156,000 | 1,210 |
| 1996-09-12 | 1,190 | 1,200 | 1,180 | 1,200 | 163,000 | 1,200 |
| 1996-09-11 | 1,210 | 1,210 | 1,200 | 1,200 | 253,000 | 1,200 |
| 1996-09-10 | 1,190 | 1,210 | 1,180 | 1,210 | 78,000 | 1,210 |
| 1996-09-09 | 1,190 | 1,200 | 1,170 | 1,180 | 51,000 | 1,180 |
| 1996-09-06 | 1,180 | 1,200 | 1,170 | 1,200 | 51,000 | 1,200 |
| 1996-09-05 | 1,190 | 1,220 | 1,190 | 1,210 | 80,000 | 1,210 |
| 1996-09-04 | 1,190 | 1,200 | 1,190 | 1,200 | 50,000 | 1,200 |
| 1996-09-03 | 1,190 | 1,220 | 1,170 | 1,210 | 69,000 | 1,210 |
| 1996-09-02 | 1,160 | 1,180 | 1,160 | 1,180 | 53,000 | 1,180 |
| 1996-08-30 | 1,170 | 1,190 | 1,160 | 1,160 | 73,000 | 1,160 |
| 1996-08-29 | 1,210 | 1,210 | 1,190 | 1,190 | 56,000 | 1,190 |
| 1996-08-28 | 1,210 | 1,220 | 1,210 | 1,210 | 78,000 | 1,210 |
| 1996-08-27 | 1,200 | 1,210 | 1,200 | 1,210 | 74,000 | 1,210 |
| 1996-08-26 | 1,230 | 1,230 | 1,210 | 1,210 | 47,000 | 1,210 |
| 1996-08-23 | 1,220 | 1,230 | 1,220 | 1,230 | 83,000 | 1,230 |
| 1996-08-22 | 1,230 | 1,230 | 1,220 | 1,230 | 44,000 | 1,230 |
| 1996-08-21 | 1,240 | 1,240 | 1,220 | 1,230 | 113,000 | 1,230 |
| 1996-08-20 | 1,250 | 1,250 | 1,220 | 1,240 | 68,000 | 1,240 |
| 1996-08-19 | 1,240 | 1,260 | 1,240 | 1,250 | 124,000 | 1,250 |
| 1996-08-16 | 1,240 | 1,240 | 1,230 | 1,240 | 112,000 | 1,240 |
| 1996-08-15 | 1,240 | 1,250 | 1,240 | 1,240 | 151,000 | 1,240 |
| 1996-08-14 | 1,240 | 1,260 | 1,230 | 1,250 | 153,000 | 1,250 |
| 1996-08-13 | 1,210 | 1,240 | 1,200 | 1,240 | 133,000 | 1,240 |
| 1996-08-12 | 1,190 | 1,220 | 1,190 | 1,220 | 262,000 | 1,220 |
| 1996-08-09 | 1,230 | 1,230 | 1,210 | 1,210 | 254,000 | 1,210 |
| 1996-08-08 | 1,230 | 1,250 | 1,220 | 1,250 | 196,000 | 1,250 |
| 1996-08-07 | 1,250 | 1,250 | 1,220 | 1,230 | 148,000 | 1,230 |
| 1996-08-06 | 1,250 | 1,260 | 1,250 | 1,250 | 53,000 | 1,250 |
| 1996-08-05 | 1,280 | 1,280 | 1,260 | 1,260 | 235,000 | 1,260 |
| 1996-08-02 | 1,260 | 1,280 | 1,260 | 1,270 | 222,000 | 1,270 |
| 1996-08-01 | 1,240 | 1,250 | 1,230 | 1,250 | 199,000 | 1,250 |
| 1996-07-31 | 1,240 | 1,240 | 1,220 | 1,240 | 205,000 | 1,240 |
| 1996-07-30 | 1,240 | 1,250 | 1,220 | 1,230 | 78,000 | 1,230 |
| 1996-07-29 | 1,250 | 1,260 | 1,240 | 1,260 | 86,000 | 1,260 |
| 1996-07-26 | 1,220 | 1,240 | 1,220 | 1,240 | 129,000 | 1,240 |
| 1996-07-25 | 1,220 | 1,230 | 1,210 | 1,220 | 143,000 | 1,220 |
| 1996-07-24 | 1,240 | 1,240 | 1,220 | 1,230 | 134,000 | 1,230 |
| 1996-07-23 | 1,250 | 1,260 | 1,230 | 1,230 | 113,000 | 1,230 |
| 1996-07-22 | 1,290 | 1,290 | 1,250 | 1,260 | 282,000 | 1,260 |
| 1996-07-19 | 1,290 | 1,290 | 1,280 | 1,280 | 118,000 | 1,280 |
| 1996-07-18 | 1,290 | 1,290 | 1,290 | 1,290 | 45,000 | 1,290 |
| 1996-07-17 | 1,290 | 1,290 | 1,280 | 1,280 | 59,000 | 1,280 |
| 1996-07-16 | 1,290 | 1,290 | 1,280 | 1,290 | 80,000 | 1,290 |
| 1996-07-15 | 1,290 | 1,320 | 1,290 | 1,320 | 108,000 | 1,320 |
| 1996-07-12 | 1,290 | 1,300 | 1,280 | 1,280 | 327,000 | 1,280 |
| 1996-07-11 | 1,300 | 1,310 | 1,300 | 1,310 | 109,000 | 1,310 |
| 1996-07-10 | 1,320 | 1,320 | 1,290 | 1,290 | 151,000 | 1,290 |
| 1996-07-09 | 1,300 | 1,310 | 1,300 | 1,300 | 108,000 | 1,300 |
| 1996-07-08 | 1,320 | 1,320 | 1,310 | 1,310 | 72,000 | 1,310 |
| 1996-07-05 | 1,320 | 1,340 | 1,320 | 1,340 | 160,000 | 1,340 |
| 1996-07-04 | 1,340 | 1,340 | 1,320 | 1,340 | 140,000 | 1,340 |
| 1996-07-03 | 1,330 | 1,340 | 1,320 | 1,320 | 297,000 | 1,320 |
| 1996-07-02 | 1,340 | 1,360 | 1,330 | 1,350 | 346,000 | 1,350 |
| 1996-07-01 | 1,350 | 1,350 | 1,330 | 1,330 | 201,000 | 1,330 |
| 1996-06-28 | 1,350 | 1,360 | 1,340 | 1,340 | 331,000 | 1,340 |
| 1996-06-27 | 1,360 | 1,370 | 1,340 | 1,350 | 551,000 | 1,350 |
| 1996-06-26 | 1,320 | 1,380 | 1,320 | 1,370 | 1,947,000 | 1,370 |
| 1996-06-25 | 1,310 | 1,310 | 1,300 | 1,310 | 369,000 | 1,310 |
| 1996-06-24 | 1,310 | 1,310 | 1,300 | 1,310 | 308,000 | 1,310 |
| 1996-06-21 | 1,310 | 1,320 | 1,290 | 1,300 | 603,000 | 1,300 |
| 1996-06-20 | 1,280 | 1,300 | 1,280 | 1,290 | 184,000 | 1,290 |
| 1996-06-19 | 1,260 | 1,300 | 1,260 | 1,290 | 663,000 | 1,290 |
| 1996-06-18 | 1,270 | 1,270 | 1,240 | 1,250 | 424,000 | 1,250 |
| 1996-06-17 | 1,280 | 1,300 | 1,250 | 1,260 | 500,000 | 1,260 |
| 1996-06-14 | 1,280 | 1,280 | 1,260 | 1,280 | 299,000 | 1,280 |
| 1996-06-13 | 1,250 | 1,280 | 1,250 | 1,280 | 305,000 | 1,280 |
| 1996-06-12 | 1,230 | 1,260 | 1,230 | 1,250 | 260,000 | 1,250 |
| 1996-06-11 | 1,220 | 1,230 | 1,210 | 1,230 | 117,000 | 1,230 |
| 1996-06-10 | 1,220 | 1,230 | 1,200 | 1,220 | 84,000 | 1,220 |
| 1996-06-07 | 1,240 | 1,240 | 1,220 | 1,230 | 94,000 | 1,230 |
| 1996-06-06 | 1,250 | 1,260 | 1,240 | 1,250 | 131,000 | 1,250 |
| 1996-06-05 | 1,230 | 1,250 | 1,220 | 1,250 | 177,000 | 1,250 |
| 1996-06-04 | 1,210 | 1,230 | 1,200 | 1,230 | 177,000 | 1,230 |
| 1996-06-03 | 1,230 | 1,240 | 1,200 | 1,200 | 115,000 | 1,200 |
| 1996-05-31 | 1,240 | 1,250 | 1,240 | 1,240 | 99,000 | 1,240 |
| 1996-05-30 | 1,250 | 1,250 | 1,230 | 1,240 | 42,000 | 1,240 |
| 1996-05-29 | 1,250 | 1,260 | 1,240 | 1,250 | 157,000 | 1,250 |
| 1996-05-28 | 1,250 | 1,260 | 1,240 | 1,250 | 208,000 | 1,250 |
| 1996-05-27 | 1,260 | 1,260 | 1,240 | 1,240 | 257,000 | 1,240 |
| 1996-05-24 | 1,230 | 1,260 | 1,230 | 1,260 | 155,000 | 1,260 |
| 1996-05-23 | 1,270 | 1,270 | 1,240 | 1,250 | 142,000 | 1,250 |
| 1996-05-22 | 1,270 | 1,270 | 1,250 | 1,270 | 144,000 | 1,270 |
| 1996-05-21 | 1,270 | 1,270 | 1,250 | 1,260 | 108,000 | 1,260 |
| 1996-05-20 | 1,280 | 1,280 | 1,260 | 1,270 | 65,000 | 1,270 |
| 1996-05-17 | 1,280 | 1,290 | 1,260 | 1,280 | 159,000 | 1,280 |
| 1996-05-16 | 1,310 | 1,310 | 1,290 | 1,300 | 457,000 | 1,300 |
| 1996-05-15 | 1,270 | 1,310 | 1,270 | 1,310 | 653,000 | 1,310 |
| 1996-05-14 | 1,250 | 1,280 | 1,250 | 1,270 | 253,000 | 1,270 |
| 1996-05-13 | 1,240 | 1,260 | 1,240 | 1,250 | 179,000 | 1,250 |
| 1996-05-10 | 1,250 | 1,260 | 1,250 | 1,250 | 201,000 | 1,250 |
| 1996-05-09 | 1,280 | 1,280 | 1,260 | 1,270 | 182,000 | 1,270 |
| 1996-05-08 | 1,260 | 1,280 | 1,250 | 1,280 | 106,000 | 1,280 |
| 1996-05-07 | 1,260 | 1,270 | 1,240 | 1,270 | 133,000 | 1,270 |
| 1996-05-02 | 1,270 | 1,280 | 1,260 | 1,260 | 135,000 | 1,260 |
| 1996-05-01 | 1,290 | 1,300 | 1,270 | 1,280 | 167,000 | 1,280 |
| 1996-04-30 | 1,270 | 1,300 | 1,270 | 1,290 | 310,000 | 1,290 |
| 1996-04-26 | 1,310 | 1,310 | 1,280 | 1,300 | 433,000 | 1,300 |
| 1996-04-25 | 1,290 | 1,310 | 1,270 | 1,310 | 779,000 | 1,310 |
| 1996-04-24 | 1,250 | 1,290 | 1,240 | 1,270 | 964,000 | 1,270 |
| 1996-04-23 | 1,220 | 1,240 | 1,210 | 1,230 | 268,000 | 1,230 |
| 1996-04-22 | 1,220 | 1,220 | 1,190 | 1,200 | 168,000 | 1,200 |
| 1996-04-19 | 1,210 | 1,210 | 1,200 | 1,210 | 238,000 | 1,210 |
| 1996-04-18 | 1,220 | 1,220 | 1,200 | 1,210 | 191,000 | 1,210 |
| 1996-04-17 | 1,220 | 1,240 | 1,200 | 1,210 | 424,000 | 1,210 |
| 1996-04-16 | 1,210 | 1,220 | 1,200 | 1,200 | 191,000 | 1,200 |
| 1996-04-15 | 1,210 | 1,240 | 1,210 | 1,230 | 114,000 | 1,230 |
| 1996-04-12 | 1,210 | 1,210 | 1,190 | 1,200 | 167,000 | 1,200 |
| 1996-04-11 | 1,190 | 1,220 | 1,170 | 1,210 | 287,000 | 1,210 |
| 1996-04-10 | 1,190 | 1,200 | 1,190 | 1,190 | 305,000 | 1,190 |
| 1996-04-09 | 1,160 | 1,190 | 1,160 | 1,170 | 227,000 | 1,170 |
| 1996-04-08 | 1,180 | 1,180 | 1,160 | 1,180 | 29,000 | 1,180 |
| 1996-04-05 | 1,180 | 1,180 | 1,160 | 1,180 | 36,000 | 1,180 |
| 1996-04-04 | 1,160 | 1,200 | 1,160 | 1,180 | 158,000 | 1,180 |
| 1996-04-03 | 1,210 | 1,210 | 1,180 | 1,180 | 114,000 | 1,180 |
| 1996-04-02 | 1,180 | 1,210 | 1,180 | 1,210 | 100,000 | 1,210 |
| 1996-04-01 | 1,190 | 1,200 | 1,180 | 1,190 | 159,000 | 1,190 |
| 1996-03-29 | 1,160 | 1,180 | 1,160 | 1,170 | 149,000 | 1,170 |
| 1996-03-28 | 1,150 | 1,180 | 1,150 | 1,170 | 367,000 | 1,170 |
| 1996-03-27 | 1,140 | 1,170 | 1,140 | 1,170 | 102,000 | 1,170 |
| 1996-03-26 | 1,140 | 1,150 | 1,130 | 1,140 | 60,000 | 1,140 |
| 1996-03-25 | 1,130 | 1,140 | 1,120 | 1,130 | 122,000 | 1,130 |
| 1996-03-22 | 1,160 | 1,160 | 1,110 | 1,110 | 204,000 | 1,110 |
| 1996-03-21 | 1,150 | 1,160 | 1,120 | 1,160 | 160,000 | 1,160 |
| 1996-03-19 | 1,140 | 1,150 | 1,130 | 1,140 | 60,000 | 1,140 |
| 1996-03-18 | 1,100 | 1,120 | 1,090 | 1,120 | 354,000 | 1,120 |
| 1996-03-15 | 1,070 | 1,120 | 1,070 | 1,100 | 157,000 | 1,100 |
| 1996-03-14 | 1,080 | 1,080 | 1,050 | 1,060 | 382,000 | 1,060 |
| 1996-03-13 | 1,120 | 1,120 | 1,070 | 1,080 | 203,000 | 1,080 |
| 1996-03-12 | 1,150 | 1,150 | 1,120 | 1,120 | 180,000 | 1,120 |
| 1996-03-11 | 1,140 | 1,160 | 1,120 | 1,120 | 106,000 | 1,120 |
| 1996-03-08 | 1,170 | 1,180 | 1,140 | 1,160 | 190,000 | 1,160 |
| 1996-03-07 | 1,160 | 1,180 | 1,160 | 1,180 | 119,000 | 1,180 |
| 1996-03-06 | 1,190 | 1,200 | 1,170 | 1,180 | 63,000 | 1,180 |
| 1996-03-05 | 1,200 | 1,210 | 1,190 | 1,210 | 57,000 | 1,210 |
| 1996-03-04 | 1,250 | 1,250 | 1,200 | 1,210 | 170,000 | 1,210 |
| 1996-03-01 | 1,220 | 1,240 | 1,210 | 1,240 | 173,000 | 1,240 |
| 1996-02-29 | 1,210 | 1,240 | 1,210 | 1,240 | 172,000 | 1,240 |
| 1996-02-28 | 1,210 | 1,220 | 1,200 | 1,200 | 87,000 | 1,200 |
| 1996-02-27 | 1,220 | 1,220 | 1,190 | 1,200 | 139,000 | 1,200 |
| 1996-02-26 | 1,230 | 1,230 | 1,200 | 1,220 | 111,000 | 1,220 |
| 1996-02-23 | 1,150 | 1,240 | 1,150 | 1,240 | 430,000 | 1,240 |
| 1996-02-22 | 1,170 | 1,170 | 1,120 | 1,150 | 793,000 | 1,150 |
| 1996-02-21 | 1,190 | 1,190 | 1,150 | 1,160 | 279,000 | 1,160 |
| 1996-02-20 | 1,190 | 1,210 | 1,190 | 1,190 | 105,000 | 1,190 |
| 1996-02-19 | 1,210 | 1,210 | 1,190 | 1,200 | 56,000 | 1,200 |
| 1996-02-16 | 1,200 | 1,220 | 1,200 | 1,220 | 458,000 | 1,220 |
| 1996-02-15 | 1,210 | 1,220 | 1,190 | 1,190 | 643,000 | 1,190 |
| 1996-02-14 | 1,240 | 1,240 | 1,200 | 1,200 | 176,000 | 1,200 |
| 1996-02-13 | 1,240 | 1,240 | 1,220 | 1,220 | 174,000 | 1,220 |
| 1996-02-09 | 1,250 | 1,250 | 1,220 | 1,230 | 378,000 | 1,230 |
| 1996-02-08 | 1,240 | 1,260 | 1,240 | 1,240 | 1,025,000 | 1,240 |
| 1996-02-07 | 1,210 | 1,240 | 1,210 | 1,220 | 374,000 | 1,220 |
| 1996-02-06 | 1,200 | 1,210 | 1,200 | 1,210 | 190,000 | 1,210 |
| 1996-02-05 | 1,240 | 1,240 | 1,210 | 1,210 | 320,000 | 1,210 |
| 1996-02-02 | 1,240 | 1,240 | 1,230 | 1,240 | 61,000 | 1,240 |
| 1996-02-01 | 1,240 | 1,250 | 1,230 | 1,240 | 256,000 | 1,240 |
| 1996-01-31 | 1,240 | 1,250 | 1,230 | 1,230 | 399,000 | 1,230 |
| 1996-01-30 | 1,240 | 1,250 | 1,230 | 1,240 | 173,000 | 1,240 |
| 1996-01-29 | 1,240 | 1,240 | 1,230 | 1,240 | 298,000 | 1,240 |
| 1996-01-26 | 1,230 | 1,240 | 1,210 | 1,240 | 171,000 | 1,240 |
| 1996-01-25 | 1,240 | 1,240 | 1,220 | 1,230 | 259,000 | 1,230 |
| 1996-01-24 | 1,250 | 1,250 | 1,220 | 1,230 | 182,000 | 1,230 |
| 1996-01-23 | 1,270 | 1,280 | 1,250 | 1,270 | 235,000 | 1,270 |
| 1996-01-22 | 1,270 | 1,280 | 1,260 | 1,270 | 196,000 | 1,270 |
| 1996-01-19 | 1,280 | 1,290 | 1,260 | 1,290 | 172,000 | 1,290 |
| 1996-01-18 | 1,260 | 1,270 | 1,260 | 1,270 | 181,000 | 1,270 |
| 1996-01-17 | 1,270 | 1,290 | 1,260 | 1,270 | 345,000 | 1,270 |
| 1996-01-16 | 1,270 | 1,280 | 1,260 | 1,260 | 99,000 | 1,260 |
| 1996-01-12 | 1,290 | 1,310 | 1,280 | 1,280 | 218,000 | 1,280 |
| 1996-01-11 | 1,280 | 1,300 | 1,270 | 1,280 | 415,000 | 1,280 |
| 1996-01-10 | 1,280 | 1,310 | 1,280 | 1,300 | 265,000 | 1,300 |
| 1996-01-09 | 1,290 | 1,320 | 1,280 | 1,320 | 645,000 | 1,320 |
| 1996-01-08 | 1,290 | 1,300 | 1,270 | 1,290 | 348,000 | 1,290 |
| 1996-01-05 | 1,300 | 1,330 | 1,280 | 1,290 | 644,000 | 1,290 |
| 1996-01-04 | 1,260 | 1,310 | 1,250 | 1,300 | 446,000 | 1,300 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
