6967 新光電気工業(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 | 3,760 | 3,840 | 3,760 | 3,770 | 8,500 | 1,256.67 |
| 1996-12-27 | 3,800 | 3,830 | 3,750 | 3,800 | 47,600 | 1,266.67 |
| 1996-12-26 | 3,840 | 3,850 | 3,760 | 3,830 | 24,900 | 1,276.67 |
| 1996-12-25 | 3,750 | 3,850 | 3,740 | 3,840 | 50,300 | 1,280 |
| 1996-12-24 | 3,760 | 3,780 | 3,760 | 3,760 | 25,600 | 1,253.33 |
| 1996-12-20 | 3,800 | 3,820 | 3,750 | 3,810 | 105,400 | 1,270 |
| 1996-12-19 | 3,850 | 3,860 | 3,710 | 3,710 | 184,100 | 1,236.67 |
| 1996-12-18 | 3,900 | 3,900 | 3,860 | 3,860 | 122,100 | 1,286.67 |
| 1996-12-17 | 3,820 | 3,870 | 3,810 | 3,850 | 30,800 | 1,283.33 |
| 1996-12-16 | 3,830 | 3,870 | 3,810 | 3,850 | 28,600 | 1,283.33 |
| 1996-12-13 | 3,880 | 3,880 | 3,770 | 3,830 | 55,800 | 1,276.67 |
| 1996-12-12 | 3,820 | 3,840 | 3,800 | 3,840 | 43,500 | 1,280 |
| 1996-12-11 | 3,890 | 3,910 | 3,800 | 3,840 | 142,500 | 1,280 |
| 1996-12-10 | 3,700 | 3,870 | 3,700 | 3,850 | 95,800 | 1,283.33 |
| 1996-12-09 | 3,730 | 3,780 | 3,680 | 3,740 | 45,900 | 1,246.67 |
| 1996-12-06 | 3,870 | 3,870 | 3,710 | 3,740 | 77,100 | 1,246.67 |
| 1996-12-05 | 3,750 | 3,900 | 3,750 | 3,850 | 73,900 | 1,283.33 |
| 1996-12-04 | 3,710 | 3,790 | 3,710 | 3,780 | 33,400 | 1,260 |
| 1996-12-03 | 3,700 | 3,730 | 3,680 | 3,710 | 54,300 | 1,236.67 |
| 1996-12-02 | 3,810 | 3,840 | 3,750 | 3,750 | 69,900 | 1,250 |
| 1996-11-29 | 3,850 | 3,870 | 3,800 | 3,850 | 52,100 | 1,283.33 |
| 1996-11-28 | 3,950 | 3,950 | 3,890 | 3,900 | 56,700 | 1,300 |
| 1996-11-27 | 3,950 | 3,960 | 3,930 | 3,960 | 92,400 | 1,320 |
| 1996-11-26 | 3,960 | 4,000 | 3,930 | 3,950 | 502,401 | 1,316.67 |
| 1996-11-25 | 3,860 | 3,920 | 3,860 | 3,910 | 128,100 | 1,303.33 |
| 1996-11-22 | 3,850 | 3,870 | 3,810 | 3,870 | 57,900 | 1,290 |
| 1996-11-21 | 3,790 | 3,900 | 3,790 | 3,900 | 276,300 | 1,300 |
| 1996-11-20 | 3,740 | 3,820 | 3,710 | 3,800 | 106,600 | 1,266.67 |
| 1996-11-19 | 3,740 | 3,750 | 3,700 | 3,750 | 35,200 | 1,250 |
| 1996-11-18 | 3,680 | 3,750 | 3,680 | 3,750 | 79,700 | 1,250 |
| 1996-11-15 | 3,750 | 3,750 | 3,700 | 3,730 | 96,300 | 1,243.33 |
| 1996-11-14 | 3,640 | 3,760 | 3,610 | 3,760 | 251,600 | 1,253.33 |
| 1996-11-13 | 3,660 | 3,680 | 3,630 | 3,650 | 101,200 | 1,216.67 |
| 1996-11-12 | 3,550 | 3,670 | 3,540 | 3,660 | 69,700 | 1,220 |
| 1996-11-11 | 3,550 | 3,550 | 3,490 | 3,550 | 10,800 | 1,183.33 |
| 1996-11-08 | 3,550 | 3,550 | 3,490 | 3,550 | 15,300 | 1,183.33 |
| 1996-11-07 | 3,550 | 3,550 | 3,490 | 3,490 | 35,500 | 1,163.33 |
| 1996-11-06 | 3,510 | 3,560 | 3,500 | 3,540 | 17,500 | 1,180 |
| 1996-11-05 | 3,500 | 3,500 | 3,470 | 3,490 | 4,100 | 1,163.33 |
| 1996-11-01 | 3,550 | 3,550 | 3,460 | 3,550 | 14,600 | 1,183.33 |
| 1996-10-31 | 3,520 | 3,580 | 3,500 | 3,500 | 7,400 | 1,166.67 |
| 1996-10-30 | 3,600 | 3,600 | 3,550 | 3,600 | 19,300 | 1,200 |
| 1996-10-29 | 3,550 | 3,610 | 3,530 | 3,610 | 24,100 | 1,203.33 |
| 1996-10-28 | 3,530 | 3,590 | 3,530 | 3,590 | 22,100 | 1,196.67 |
| 1996-10-25 | 3,580 | 3,580 | 3,510 | 3,530 | 39,900 | 1,176.67 |
| 1996-10-24 | 3,560 | 3,580 | 3,530 | 3,580 | 51,800 | 1,193.33 |
| 1996-10-23 | 3,530 | 3,560 | 3,480 | 3,560 | 85,000 | 1,186.67 |
| 1996-10-22 | 3,650 | 3,650 | 3,580 | 3,600 | 42,200 | 1,200 |
| 1996-10-21 | 3,650 | 3,720 | 3,650 | 3,650 | 55,600 | 1,216.67 |
| 1996-10-18 | 3,710 | 3,740 | 3,690 | 3,730 | 103,600 | 1,243.33 |
| 1996-10-17 | 3,750 | 3,750 | 3,710 | 3,740 | 41,700 | 1,246.67 |
| 1996-10-16 | 3,750 | 3,760 | 3,670 | 3,750 | 126,100 | 1,250 |
| 1996-10-15 | 3,650 | 3,760 | 3,650 | 3,750 | 79,600 | 1,250 |
| 1996-10-14 | 3,600 | 3,660 | 3,580 | 3,660 | 85,000 | 1,220 |
| 1996-10-11 | 3,640 | 3,650 | 3,560 | 3,650 | 70,400 | 1,216.67 |
| 1996-10-09 | 3,560 | 3,640 | 3,540 | 3,640 | 37,500 | 1,213.33 |
| 1996-10-08 | 3,600 | 3,610 | 3,560 | 3,600 | 32,400 | 1,200 |
| 1996-10-07 | 3,670 | 3,670 | 3,620 | 3,640 | 53,100 | 1,213.33 |
| 1996-10-04 | 3,640 | 3,710 | 3,640 | 3,670 | 160,300 | 1,223.33 |
| 1996-10-03 | 3,650 | 3,660 | 3,640 | 3,650 | 119,400 | 1,216.67 |
| 1996-10-02 | 3,650 | 3,680 | 3,630 | 3,660 | 43,900 | 1,220 |
| 1996-10-01 | 3,670 | 3,670 | 3,610 | 3,630 | 69,200 | 1,210 |
| 1996-09-30 | 3,680 | 3,680 | 3,620 | 3,670 | 102,700 | 1,223.33 |
| 1996-09-27 | 3,630 | 3,680 | 3,620 | 3,680 | 78,600 | 1,226.67 |
| 1996-09-26 | 3,560 | 3,730 | 3,560 | 3,690 | 230,900 | 1,230 |
| 1996-09-25 | 3,350 | 3,540 | 3,350 | 3,510 | 105,900 | 1,170 |
| 1996-09-24 | 3,450 | 3,450 | 3,380 | 3,410 | 67,500 | 1,136.67 |
| 1996-09-20 | 3,450 | 3,460 | 3,400 | 3,460 | 99,400 | 1,153.33 |
| 1996-09-19 | 3,470 | 3,470 | 3,450 | 3,450 | 108,600 | 1,150 |
| 1996-09-18 | 3,400 | 3,470 | 3,390 | 3,470 | 145,300 | 1,156.67 |
| 1996-09-17 | 3,310 | 3,410 | 3,300 | 3,410 | 105,100 | 1,136.67 |
| 1996-09-13 | 3,190 | 3,260 | 3,190 | 3,260 | 56,600 | 1,086.67 |
| 1996-09-12 | 3,210 | 3,240 | 3,200 | 3,220 | 21,900 | 1,073.33 |
| 1996-09-11 | 3,200 | 3,230 | 3,200 | 3,220 | 69,500 | 1,073.33 |
| 1996-09-10 | 3,190 | 3,220 | 3,190 | 3,220 | 19,000 | 1,073.33 |
| 1996-09-09 | 3,200 | 3,220 | 3,150 | 3,200 | 61,400 | 1,066.67 |
| 1996-09-06 | 3,220 | 3,220 | 3,150 | 3,190 | 29,800 | 1,063.33 |
| 1996-09-05 | 3,180 | 3,200 | 3,130 | 3,200 | 43,200 | 1,066.67 |
| 1996-09-04 | 3,210 | 3,230 | 3,130 | 3,150 | 52,900 | 1,050 |
| 1996-09-03 | 3,210 | 3,240 | 3,160 | 3,230 | 64,600 | 1,076.67 |
| 1996-09-02 | 3,180 | 3,250 | 3,140 | 3,240 | 55,600 | 1,080 |
| 1996-08-30 | 3,150 | 3,200 | 3,100 | 3,200 | 50,200 | 1,066.67 |
| 1996-08-29 | 3,170 | 3,190 | 3,150 | 3,190 | 63,000 | 1,063.33 |
| 1996-08-28 | 3,160 | 3,180 | 3,120 | 3,120 | 108,600 | 1,040 |
| 1996-08-27 | 2,990 | 3,190 | 2,970 | 3,190 | 30,900 | 1,063.33 |
| 1996-08-26 | 2,950 | 3,000 | 2,950 | 2,990 | 30,300 | 996.67 |
| 1996-08-23 | 2,910 | 2,950 | 2,910 | 2,930 | 21,600 | 976.67 |
| 1996-08-22 | 2,870 | 2,930 | 2,870 | 2,900 | 33,000 | 966.67 |
| 1996-08-21 | 2,870 | 2,870 | 2,800 | 2,870 | 58,100 | 956.67 |
| 1996-08-20 | 2,920 | 2,920 | 2,880 | 2,880 | 35,100 | 960 |
| 1996-08-19 | 2,950 | 2,950 | 2,900 | 2,930 | 12,800 | 976.67 |
| 1996-08-16 | 2,880 | 2,940 | 2,860 | 2,870 | 39,500 | 956.67 |
| 1996-08-15 | 2,850 | 2,900 | 2,820 | 2,880 | 35,500 | 960 |
| 1996-08-14 | 2,780 | 2,790 | 2,700 | 2,780 | 55,400 | 926.67 |
| 1996-08-13 | 2,750 | 2,810 | 2,750 | 2,790 | 18,200 | 930 |
| 1996-08-12 | 2,850 | 2,850 | 2,750 | 2,770 | 34,000 | 923.33 |
| 1996-08-09 | 2,900 | 2,910 | 2,850 | 2,880 | 31,900 | 960 |
| 1996-08-08 | 2,900 | 2,930 | 2,870 | 2,910 | 26,500 | 970 |
| 1996-08-07 | 2,920 | 2,930 | 2,870 | 2,890 | 39,300 | 963.33 |
| 1996-08-06 | 2,960 | 2,960 | 2,930 | 2,960 | 27,400 | 986.67 |
| 1996-08-05 | 3,000 | 3,020 | 2,960 | 2,960 | 33,600 | 986.67 |
| 1996-08-02 | 3,010 | 3,010 | 2,950 | 2,950 | 21,200 | 983.33 |
| 1996-08-01 | 2,910 | 3,000 | 2,850 | 3,000 | 113,100 | 1,000 |
| 1996-07-31 | 3,020 | 3,020 | 2,870 | 2,910 | 116,200 | 970 |
| 1996-07-30 | 3,070 | 3,070 | 2,980 | 3,000 | 93,800 | 1,000 |
| 1996-07-29 | 3,100 | 3,100 | 3,060 | 3,060 | 111,800 | 1,020 |
| 1996-07-26 | 3,070 | 3,120 | 3,070 | 3,120 | 9,300 | 1,040 |
| 1996-07-25 | 3,070 | 3,100 | 3,070 | 3,080 | 14,300 | 1,026.67 |
| 1996-07-24 | 3,100 | 3,140 | 3,050 | 3,070 | 21,900 | 1,023.33 |
| 1996-07-23 | 3,110 | 3,150 | 3,110 | 3,140 | 24,100 | 1,046.67 |
| 1996-07-22 | 3,250 | 3,250 | 3,150 | 3,160 | 13,700 | 1,053.33 |
| 1996-07-19 | 3,240 | 3,290 | 3,240 | 3,240 | 19,500 | 1,080 |
| 1996-07-18 | 3,240 | 3,240 | 3,200 | 3,240 | 11,400 | 1,080 |
| 1996-07-17 | 3,290 | 3,300 | 3,250 | 3,250 | 9,500 | 1,083.33 |
| 1996-07-16 | 3,320 | 3,360 | 3,300 | 3,300 | 37,800 | 1,100 |
| 1996-07-15 | 3,380 | 3,380 | 3,370 | 3,380 | 6,400 | 1,126.67 |
| 1996-07-12 | 3,380 | 3,420 | 3,370 | 3,380 | 23,500 | 1,126.67 |
| 1996-07-11 | 3,380 | 3,450 | 3,380 | 3,430 | 30,600 | 1,143.33 |
| 1996-07-10 | 3,360 | 3,400 | 3,360 | 3,370 | 54,500 | 1,123.33 |
| 1996-07-09 | 3,400 | 3,400 | 3,340 | 3,340 | 60,700 | 1,113.33 |
| 1996-07-08 | 3,300 | 3,350 | 3,300 | 3,340 | 22,200 | 1,113.33 |
| 1996-07-05 | 3,370 | 3,400 | 3,350 | 3,400 | 65,900 | 1,133.33 |
| 1996-07-04 | 3,380 | 3,390 | 3,360 | 3,390 | 96,400 | 1,130 |
| 1996-07-03 | 3,420 | 3,440 | 3,360 | 3,360 | 22,600 | 1,120 |
| 1996-07-02 | 3,510 | 3,510 | 3,410 | 3,410 | 23,900 | 1,136.67 |
| 1996-07-01 | 3,550 | 3,550 | 3,470 | 3,500 | 39,600 | 1,166.67 |
| 1996-06-28 | 3,500 | 3,550 | 3,500 | 3,500 | 15,200 | 1,166.67 |
| 1996-06-27 | 3,480 | 3,560 | 3,450 | 3,500 | 41,200 | 1,166.67 |
| 1996-06-26 | 3,480 | 3,510 | 3,470 | 3,490 | 67,100 | 1,163.33 |
| 1996-06-25 | 3,480 | 3,500 | 3,450 | 3,480 | 18,900 | 1,160 |
| 1996-06-24 | 3,480 | 3,500 | 3,460 | 3,480 | 29,700 | 1,160 |
| 1996-06-21 | 3,540 | 3,550 | 3,490 | 3,490 | 58,800 | 1,163.33 |
| 1996-06-20 | 3,580 | 3,600 | 3,540 | 3,570 | 37,400 | 1,190 |
| 1996-06-19 | 3,650 | 3,650 | 3,550 | 3,600 | 21,900 | 1,200 |
| 1996-06-18 | 3,630 | 3,680 | 3,600 | 3,650 | 31,400 | 1,216.67 |
| 1996-06-17 | 3,670 | 3,680 | 3,620 | 3,680 | 24,100 | 1,226.67 |
| 1996-06-14 | 3,660 | 3,690 | 3,640 | 3,670 | 127,500 | 1,223.33 |
| 1996-06-13 | 3,590 | 3,690 | 3,560 | 3,660 | 111,200 | 1,220 |
| 1996-06-12 | 3,460 | 3,590 | 3,460 | 3,550 | 39,600 | 1,183.33 |
| 1996-06-11 | 3,370 | 3,440 | 3,350 | 3,430 | 36,100 | 1,143.33 |
| 1996-06-10 | 3,500 | 3,500 | 3,350 | 3,410 | 17,400 | 1,136.67 |
| 1996-06-07 | 3,600 | 3,600 | 3,510 | 3,530 | 168,800 | 1,176.67 |
| 1996-06-06 | 3,580 | 3,630 | 3,580 | 3,600 | 54,500 | 1,200 |
| 1996-06-05 | 3,580 | 3,700 | 3,580 | 3,630 | 145,300 | 1,210 |
| 1996-06-04 | 3,440 | 3,540 | 3,400 | 3,490 | 66,700 | 1,163.33 |
| 1996-06-03 | 3,410 | 3,520 | 3,400 | 3,450 | 32,600 | 1,150 |
| 1996-05-31 | 3,410 | 3,550 | 3,400 | 3,400 | 78,500 | 1,133.33 |
| 1996-05-30 | 3,290 | 3,450 | 3,260 | 3,410 | 39,400 | 1,136.67 |
| 1996-05-29 | 3,190 | 3,300 | 3,150 | 3,300 | 69,500 | 1,100 |
| 1996-05-28 | 3,200 | 3,240 | 3,200 | 3,240 | 40,600 | 1,080 |
| 1996-05-27 | 3,300 | 3,300 | 3,160 | 3,210 | 34,800 | 1,070 |
| 1996-05-24 | 3,300 | 3,350 | 3,200 | 3,250 | 15,100 | 1,083.33 |
| 1996-05-23 | 3,350 | 3,400 | 3,330 | 3,400 | 30,300 | 1,133.33 |
| 1996-05-22 | 3,390 | 3,500 | 3,370 | 3,500 | 42,800 | 1,166.67 |
| 1996-05-21 | 3,440 | 3,510 | 3,400 | 3,500 | 45,700 | 1,166.67 |
| 1996-05-20 | 3,440 | 3,460 | 3,430 | 3,430 | 12,600 | 1,143.33 |
| 1996-05-17 | 3,490 | 3,510 | 3,440 | 3,440 | 24,400 | 1,146.67 |
| 1996-05-16 | 3,500 | 3,540 | 3,500 | 3,510 | 30,500 | 1,170 |
| 1996-05-15 | 3,500 | 3,500 | 3,400 | 3,440 | 12,600 | 1,146.67 |
| 1996-05-14 | 3,470 | 3,500 | 3,430 | 3,430 | 25,700 | 1,143.33 |
| 1996-05-13 | 3,520 | 3,600 | 3,420 | 3,420 | 26,600 | 1,140 |
| 1996-05-10 | 3,590 | 3,610 | 3,450 | 3,500 | 64,500 | 1,166.67 |
| 1996-05-09 | 3,700 | 3,700 | 3,570 | 3,620 | 109,800 | 1,206.67 |
| 1996-05-08 | 3,590 | 3,700 | 3,590 | 3,700 | 34,700 | 1,233.33 |
| 1996-05-07 | 3,600 | 3,650 | 3,600 | 3,640 | 46,400 | 1,213.33 |
| 1996-05-02 | 3,600 | 3,640 | 3,550 | 3,560 | 36,100 | 1,186.67 |
| 1996-05-01 | 3,700 | 3,700 | 3,600 | 3,620 | 31,500 | 1,206.67 |
| 1996-04-30 | 3,660 | 3,700 | 3,640 | 3,700 | 30,800 | 1,233.33 |
| 1996-04-26 | 3,630 | 3,700 | 3,620 | 3,700 | 50,700 | 1,233.33 |
| 1996-04-25 | 3,600 | 3,680 | 3,600 | 3,640 | 85,700 | 1,213.33 |
| 1996-04-24 | 3,550 | 3,620 | 3,530 | 3,580 | 119,900 | 1,193.33 |
| 1996-04-23 | 3,590 | 3,590 | 3,520 | 3,530 | 30,700 | 1,176.67 |
| 1996-04-22 | 3,610 | 3,620 | 3,580 | 3,600 | 16,500 | 1,200 |
| 1996-04-19 | 3,600 | 3,630 | 3,570 | 3,570 | 38,400 | 1,190 |
| 1996-04-18 | 3,670 | 3,680 | 3,600 | 3,600 | 54,900 | 1,200 |
| 1996-04-17 | 3,540 | 3,680 | 3,540 | 3,670 | 118,400 | 1,223.33 |
| 1996-04-16 | 3,510 | 3,530 | 3,450 | 3,490 | 35,100 | 1,163.33 |
| 1996-04-15 | 3,590 | 3,590 | 3,540 | 3,570 | 32,800 | 1,190 |
| 1996-04-12 | 3,600 | 3,670 | 3,540 | 3,610 | 69,300 | 1,203.33 |
| 1996-04-11 | 3,630 | 3,700 | 3,580 | 3,580 | 112,400 | 1,193.33 |
| 1996-04-10 | 3,530 | 3,640 | 3,520 | 3,530 | 81,400 | 1,176.67 |
| 1996-04-09 | 3,420 | 3,570 | 3,420 | 3,530 | 115,800 | 1,176.67 |
| 1996-04-08 | 3,490 | 3,520 | 3,400 | 3,410 | 7,100 | 1,136.67 |
| 1996-04-05 | 3,460 | 3,520 | 3,450 | 3,490 | 38,600 | 1,163.33 |
| 1996-04-04 | 3,500 | 3,540 | 3,400 | 3,400 | 49,100 | 1,133.33 |
| 1996-04-03 | 3,500 | 3,570 | 3,450 | 3,550 | 114,800 | 1,183.33 |
| 1996-04-02 | 3,500 | 3,510 | 3,400 | 3,510 | 86,700 | 1,170 |
| 1996-04-01 | 3,520 | 3,530 | 3,490 | 3,500 | 57,200 | 1,166.67 |
| 1996-03-29 | 3,390 | 3,500 | 3,390 | 3,480 | 89,700 | 1,160 |
| 1996-03-28 | 3,180 | 3,430 | 3,170 | 3,390 | 81,800 | 1,130 |
| 1996-03-27 | 3,130 | 3,230 | 3,100 | 3,200 | 119,700 | 1,066.67 |
| 1996-03-26 | 3,190 | 3,200 | 3,050 | 3,080 | 147,500 | 1,026.67 |
| 1996-03-25 | 3,210 | 3,270 | 3,180 | 3,250 | 102,700 | 1,083.33 |
| 1996-03-22 | 3,330 | 3,340 | 3,040 | 3,160 | 189,900 | 1,053.33 |
| 1996-03-21 | 3,400 | 3,400 | 3,290 | 3,340 | 96,900 | 1,113.33 |
| 1996-03-19 | 3,400 | 3,430 | 3,380 | 3,410 | 83,600 | 1,136.67 |
| 1996-03-18 | 3,420 | 3,420 | 3,330 | 3,360 | 50,900 | 1,120 |
| 1996-03-15 | 3,480 | 3,480 | 3,360 | 3,420 | 72,900 | 1,140 |
| 1996-03-14 | 3,230 | 3,430 | 3,230 | 3,400 | 131,700 | 1,133.33 |
| 1996-03-13 | 3,450 | 3,460 | 3,250 | 3,280 | 152,800 | 1,093.33 |
| 1996-03-12 | 3,570 | 3,570 | 3,400 | 3,450 | 167,000 | 1,150 |
| 1996-03-11 | 3,570 | 3,600 | 3,510 | 3,560 | 77,900 | 1,186.67 |
| 1996-03-08 | 3,520 | 3,630 | 3,520 | 3,560 | 118,500 | 1,186.67 |
| 1996-03-07 | 3,700 | 3,750 | 3,500 | 3,520 | 252,000 | 1,173.33 |
| 1996-03-06 | 3,870 | 3,920 | 3,780 | 3,820 | 93,100 | 1,273.33 |
| 1996-03-05 | 4,020 | 4,050 | 3,900 | 3,920 | 147,500 | 1,306.67 |
| 1996-03-04 | 4,180 | 4,180 | 4,070 | 4,080 | 51,300 | 1,360 |
| 1996-03-01 | 4,170 | 4,220 | 4,160 | 4,190 | 130,300 | 1,396.67 |
| 1996-02-29 | 4,180 | 4,230 | 4,170 | 4,220 | 130,000 | 1,406.67 |
| 1996-02-28 | 4,220 | 4,280 | 4,190 | 4,200 | 346,300 | 1,400 |
| 1996-02-27 | 4,100 | 4,230 | 4,080 | 4,190 | 311,800 | 1,396.67 |
| 1996-02-26 | 4,080 | 4,140 | 4,050 | 4,100 | 101,100 | 1,366.67 |
| 1996-02-23 | 3,900 | 4,050 | 3,900 | 3,980 | 117,400 | 1,326.67 |
| 1996-02-22 | 3,900 | 3,960 | 3,850 | 3,900 | 59,800 | 1,300 |
| 1996-02-21 | 3,930 | 3,950 | 3,850 | 3,850 | 37,000 | 1,283.33 |
| 1996-02-20 | 3,910 | 4,000 | 3,910 | 4,000 | 45,400 | 1,333.33 |
| 1996-02-19 | 4,000 | 4,030 | 3,930 | 3,960 | 45,700 | 1,320 |
| 1996-02-16 | 4,030 | 4,050 | 4,010 | 4,040 | 81,100 | 1,346.67 |
| 1996-02-15 | 4,060 | 4,090 | 4,010 | 4,080 | 88,700 | 1,360 |
| 1996-02-14 | 4,060 | 4,100 | 4,010 | 4,010 | 81,000 | 1,336.67 |
| 1996-02-13 | 4,060 | 4,120 | 4,060 | 4,080 | 81,800 | 1,360 |
| 1996-02-09 | 4,150 | 4,150 | 4,100 | 4,110 | 93,300 | 1,370 |
| 1996-02-08 | 4,140 | 4,190 | 4,090 | 4,110 | 176,400 | 1,370 |
| 1996-02-07 | 4,100 | 4,190 | 4,080 | 4,090 | 335,600 | 1,363.33 |
| 1996-02-06 | 4,060 | 4,100 | 3,990 | 4,100 | 264,700 | 1,366.67 |
| 1996-02-05 | 4,200 | 4,200 | 4,070 | 4,080 | 55,800 | 1,360 |
| 1996-02-02 | 4,200 | 4,240 | 4,150 | 4,200 | 101,500 | 1,400 |
| 1996-02-01 | 4,250 | 4,260 | 4,200 | 4,210 | 94,400 | 1,403.33 |
| 1996-01-31 | 4,240 | 4,270 | 4,210 | 4,270 | 123,500 | 1,423.33 |
| 1996-01-30 | 4,190 | 4,270 | 4,190 | 4,240 | 136,800 | 1,413.33 |
| 1996-01-29 | 4,200 | 4,260 | 4,150 | 4,240 | 102,900 | 1,413.33 |
| 1996-01-26 | 4,130 | 4,190 | 4,130 | 4,190 | 54,200 | 1,396.67 |
| 1996-01-25 | 4,150 | 4,190 | 4,100 | 4,120 | 62,200 | 1,373.33 |
| 1996-01-24 | 4,020 | 4,100 | 4,020 | 4,100 | 63,300 | 1,366.67 |
| 1996-01-23 | 4,260 | 4,290 | 4,050 | 4,050 | 130,600 | 1,350 |
| 1996-01-22 | 4,380 | 4,380 | 4,290 | 4,290 | 235,900 | 1,430 |
| 1996-01-19 | 4,250 | 4,400 | 4,220 | 4,390 | 619,701 | 1,463.33 |
| 1996-01-18 | 4,150 | 4,220 | 4,100 | 4,200 | 195,600 | 1,400 |
| 1996-01-17 | 4,150 | 4,230 | 4,130 | 4,150 | 329,200 | 1,383.33 |
| 1996-01-16 | 3,980 | 4,160 | 3,980 | 4,160 | 94,100 | 1,386.67 |
| 1996-01-12 | 3,900 | 4,050 | 3,900 | 3,990 | 82,200 | 1,330 |
| 1996-01-11 | 3,930 | 3,940 | 3,870 | 3,940 | 67,200 | 1,313.33 |
| 1996-01-10 | 3,940 | 4,000 | 3,900 | 3,980 | 56,000 | 1,326.67 |
| 1996-01-09 | 4,000 | 4,050 | 3,900 | 3,910 | 47,400 | 1,303.33 |
| 1996-01-08 | 4,080 | 4,120 | 4,000 | 4,000 | 82,600 | 1,333.33 |
| 1996-01-05 | 4,130 | 4,200 | 4,100 | 4,130 | 106,300 | 1,376.67 |
| 1996-01-04 | 4,260 | 4,270 | 4,150 | 4,230 | 70,000 | 1,410 |
分割・併合履歴 ： [2006-03-28]1株→3株 [1986-09-26]1株→1.2株 [1985-03-27]1株→1.25株 [1984-01-17]1株→1.1株
