6976 太陽誘電(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 | 1,620 | 1,630 | 1,610 | 1,620 | 152,000 | 1,620 |
| 1996-12-27 | 1,610 | 1,650 | 1,600 | 1,620 | 1,571,000 | 1,620 |
| 1996-12-26 | 1,560 | 1,580 | 1,530 | 1,580 | 251,000 | 1,580 |
| 1996-12-25 | 1,530 | 1,560 | 1,520 | 1,560 | 391,000 | 1,560 |
| 1996-12-24 | 1,520 | 1,530 | 1,510 | 1,520 | 189,000 | 1,520 |
| 1996-12-20 | 1,530 | 1,550 | 1,500 | 1,510 | 985,000 | 1,510 |
| 1996-12-19 | 1,570 | 1,570 | 1,520 | 1,520 | 644,000 | 1,520 |
| 1996-12-18 | 1,580 | 1,590 | 1,560 | 1,580 | 250,000 | 1,580 |
| 1996-12-17 | 1,570 | 1,600 | 1,560 | 1,580 | 684,000 | 1,580 |
| 1996-12-16 | 1,570 | 1,580 | 1,560 | 1,570 | 283,000 | 1,570 |
| 1996-12-13 | 1,520 | 1,560 | 1,520 | 1,550 | 535,000 | 1,550 |
| 1996-12-12 | 1,540 | 1,560 | 1,530 | 1,550 | 296,000 | 1,550 |
| 1996-12-11 | 1,590 | 1,600 | 1,540 | 1,560 | 1,428,000 | 1,560 |
| 1996-12-10 | 1,600 | 1,610 | 1,570 | 1,580 | 1,848,000 | 1,580 |
| 1996-12-09 | 1,550 | 1,590 | 1,550 | 1,580 | 1,177,000 | 1,580 |
| 1996-12-06 | 1,590 | 1,590 | 1,500 | 1,530 | 1,607,000 | 1,530 |
| 1996-12-05 | 1,500 | 1,590 | 1,500 | 1,590 | 1,839,000 | 1,590 |
| 1996-12-04 | 1,500 | 1,500 | 1,470 | 1,490 | 710,000 | 1,490 |
| 1996-12-03 | 1,520 | 1,540 | 1,490 | 1,500 | 308,000 | 1,500 |
| 1996-12-02 | 1,540 | 1,540 | 1,520 | 1,520 | 180,000 | 1,520 |
| 1996-11-29 | 1,560 | 1,570 | 1,540 | 1,540 | 364,000 | 1,540 |
| 1996-11-28 | 1,570 | 1,580 | 1,550 | 1,560 | 629,000 | 1,560 |
| 1996-11-27 | 1,520 | 1,580 | 1,500 | 1,570 | 1,568,000 | 1,570 |
| 1996-11-26 | 1,530 | 1,540 | 1,500 | 1,530 | 930,000 | 1,530 |
| 1996-11-25 | 1,490 | 1,540 | 1,490 | 1,530 | 848,000 | 1,530 |
| 1996-11-22 | 1,490 | 1,490 | 1,470 | 1,490 | 327,000 | 1,490 |
| 1996-11-21 | 1,500 | 1,510 | 1,490 | 1,490 | 483,000 | 1,490 |
| 1996-11-20 | 1,490 | 1,510 | 1,490 | 1,510 | 1,125,000 | 1,510 |
| 1996-11-19 | 1,490 | 1,490 | 1,480 | 1,490 | 255,000 | 1,490 |
| 1996-11-18 | 1,490 | 1,490 | 1,480 | 1,490 | 152,000 | 1,490 |
| 1996-11-15 | 1,490 | 1,500 | 1,480 | 1,490 | 249,000 | 1,490 |
| 1996-11-14 | 1,490 | 1,500 | 1,480 | 1,500 | 357,000 | 1,500 |
| 1996-11-13 | 1,470 | 1,500 | 1,460 | 1,490 | 997,000 | 1,490 |
| 1996-11-12 | 1,480 | 1,490 | 1,480 | 1,490 | 263,000 | 1,490 |
| 1996-11-11 | 1,470 | 1,490 | 1,460 | 1,470 | 361,000 | 1,470 |
| 1996-11-08 | 1,440 | 1,460 | 1,440 | 1,450 | 105,000 | 1,450 |
| 1996-11-07 | 1,480 | 1,480 | 1,450 | 1,450 | 226,000 | 1,450 |
| 1996-11-06 | 1,460 | 1,480 | 1,460 | 1,470 | 187,000 | 1,470 |
| 1996-11-05 | 1,460 | 1,460 | 1,450 | 1,460 | 130,000 | 1,460 |
| 1996-11-01 | 1,470 | 1,470 | 1,440 | 1,450 | 93,000 | 1,450 |
| 1996-10-31 | 1,480 | 1,480 | 1,470 | 1,470 | 374,000 | 1,470 |
| 1996-10-30 | 1,480 | 1,480 | 1,460 | 1,480 | 237,000 | 1,480 |
| 1996-10-29 | 1,470 | 1,490 | 1,470 | 1,470 | 208,000 | 1,470 |
| 1996-10-28 | 1,440 | 1,480 | 1,440 | 1,480 | 306,000 | 1,480 |
| 1996-10-25 | 1,430 | 1,440 | 1,430 | 1,440 | 213,000 | 1,440 |
| 1996-10-24 | 1,430 | 1,440 | 1,430 | 1,440 | 248,000 | 1,440 |
| 1996-10-23 | 1,450 | 1,460 | 1,420 | 1,440 | 339,000 | 1,440 |
| 1996-10-22 | 1,460 | 1,470 | 1,450 | 1,460 | 267,000 | 1,460 |
| 1996-10-21 | 1,480 | 1,480 | 1,460 | 1,460 | 249,000 | 1,460 |
| 1996-10-18 | 1,480 | 1,490 | 1,470 | 1,490 | 604,000 | 1,490 |
| 1996-10-17 | 1,480 | 1,490 | 1,480 | 1,480 | 297,000 | 1,480 |
| 1996-10-16 | 1,500 | 1,500 | 1,480 | 1,490 | 451,000 | 1,490 |
| 1996-10-15 | 1,480 | 1,510 | 1,470 | 1,510 | 1,321,000 | 1,510 |
| 1996-10-14 | 1,470 | 1,480 | 1,460 | 1,480 | 130,000 | 1,480 |
| 1996-10-11 | 1,450 | 1,470 | 1,450 | 1,470 | 105,000 | 1,470 |
| 1996-10-09 | 1,450 | 1,470 | 1,450 | 1,450 | 75,000 | 1,450 |
| 1996-10-08 | 1,470 | 1,480 | 1,460 | 1,470 | 189,000 | 1,470 |
| 1996-10-07 | 1,490 | 1,490 | 1,470 | 1,490 | 210,000 | 1,490 |
| 1996-10-04 | 1,480 | 1,490 | 1,470 | 1,490 | 296,000 | 1,490 |
| 1996-10-03 | 1,500 | 1,510 | 1,480 | 1,490 | 1,006,000 | 1,490 |
| 1996-10-02 | 1,470 | 1,500 | 1,470 | 1,490 | 1,164,000 | 1,490 |
| 1996-10-01 | 1,460 | 1,470 | 1,450 | 1,460 | 524,000 | 1,460 |
| 1996-09-30 | 1,470 | 1,470 | 1,450 | 1,460 | 555,000 | 1,460 |
| 1996-09-27 | 1,440 | 1,470 | 1,430 | 1,470 | 346,000 | 1,470 |
| 1996-09-26 | 1,430 | 1,460 | 1,430 | 1,440 | 606,000 | 1,440 |
| 1996-09-25 | 1,420 | 1,440 | 1,420 | 1,430 | 118,000 | 1,430 |
| 1996-09-24 | 1,440 | 1,440 | 1,420 | 1,430 | 321,000 | 1,430 |
| 1996-09-20 | 1,430 | 1,440 | 1,420 | 1,440 | 522,000 | 1,440 |
| 1996-09-19 | 1,430 | 1,430 | 1,410 | 1,430 | 231,000 | 1,430 |
| 1996-09-18 | 1,440 | 1,440 | 1,420 | 1,440 | 737,000 | 1,440 |
| 1996-09-17 | 1,460 | 1,470 | 1,430 | 1,450 | 1,038,000 | 1,450 |
| 1996-09-13 | 1,440 | 1,450 | 1,420 | 1,450 | 588,000 | 1,450 |
| 1996-09-12 | 1,430 | 1,460 | 1,420 | 1,430 | 1,406,000 | 1,430 |
| 1996-09-11 | 1,440 | 1,440 | 1,420 | 1,430 | 886,000 | 1,430 |
| 1996-09-10 | 1,400 | 1,450 | 1,400 | 1,450 | 2,080,000 | 1,450 |
| 1996-09-09 | 1,370 | 1,390 | 1,370 | 1,390 | 313,000 | 1,390 |
| 1996-09-06 | 1,390 | 1,410 | 1,380 | 1,380 | 719,000 | 1,380 |
| 1996-09-05 | 1,350 | 1,380 | 1,350 | 1,380 | 393,000 | 1,380 |
| 1996-09-04 | 1,340 | 1,360 | 1,340 | 1,350 | 566,000 | 1,350 |
| 1996-09-03 | 1,310 | 1,340 | 1,300 | 1,340 | 147,000 | 1,340 |
| 1996-09-02 | 1,290 | 1,320 | 1,290 | 1,310 | 171,000 | 1,310 |
| 1996-08-30 | 1,300 | 1,310 | 1,300 | 1,300 | 241,000 | 1,300 |
| 1996-08-29 | 1,320 | 1,330 | 1,300 | 1,320 | 172,000 | 1,320 |
| 1996-08-28 | 1,330 | 1,330 | 1,300 | 1,330 | 644,000 | 1,330 |
| 1996-08-27 | 1,310 | 1,340 | 1,310 | 1,330 | 314,000 | 1,330 |
| 1996-08-26 | 1,340 | 1,340 | 1,320 | 1,320 | 239,000 | 1,320 |
| 1996-08-23 | 1,360 | 1,370 | 1,340 | 1,340 | 645,000 | 1,340 |
| 1996-08-22 | 1,350 | 1,370 | 1,340 | 1,360 | 476,000 | 1,360 |
| 1996-08-21 | 1,340 | 1,350 | 1,330 | 1,350 | 633,000 | 1,350 |
| 1996-08-20 | 1,330 | 1,340 | 1,330 | 1,330 | 178,000 | 1,330 |
| 1996-08-19 | 1,330 | 1,350 | 1,320 | 1,330 | 823,000 | 1,330 |
| 1996-08-16 | 1,350 | 1,350 | 1,340 | 1,350 | 237,000 | 1,350 |
| 1996-08-15 | 1,360 | 1,380 | 1,340 | 1,350 | 602,000 | 1,350 |
| 1996-08-14 | 1,360 | 1,370 | 1,350 | 1,350 | 375,000 | 1,350 |
| 1996-08-13 | 1,330 | 1,360 | 1,320 | 1,360 | 347,000 | 1,360 |
| 1996-08-12 | 1,320 | 1,330 | 1,310 | 1,330 | 381,000 | 1,330 |
| 1996-08-09 | 1,330 | 1,340 | 1,320 | 1,340 | 237,000 | 1,340 |
| 1996-08-08 | 1,330 | 1,340 | 1,330 | 1,340 | 391,000 | 1,340 |
| 1996-08-07 | 1,350 | 1,350 | 1,330 | 1,340 | 364,000 | 1,340 |
| 1996-08-06 | 1,340 | 1,360 | 1,320 | 1,360 | 2,398,000 | 1,360 |
| 1996-08-05 | 1,360 | 1,380 | 1,360 | 1,370 | 793,000 | 1,370 |
| 1996-08-02 | 1,380 | 1,380 | 1,350 | 1,360 | 1,170,000 | 1,360 |
| 1996-08-01 | 1,370 | 1,380 | 1,360 | 1,380 | 951,000 | 1,380 |
| 1996-07-31 | 1,370 | 1,380 | 1,360 | 1,380 | 506,000 | 1,380 |
| 1996-07-30 | 1,380 | 1,390 | 1,370 | 1,380 | 577,000 | 1,380 |
| 1996-07-29 | 1,390 | 1,420 | 1,390 | 1,400 | 1,966,000 | 1,400 |
| 1996-07-26 | 1,360 | 1,390 | 1,360 | 1,390 | 1,246,000 | 1,390 |
| 1996-07-25 | 1,370 | 1,380 | 1,360 | 1,370 | 778,000 | 1,370 |
| 1996-07-24 | 1,350 | 1,370 | 1,350 | 1,360 | 907,000 | 1,360 |
| 1996-07-23 | 1,340 | 1,360 | 1,340 | 1,360 | 592,000 | 1,360 |
| 1996-07-22 | 1,370 | 1,370 | 1,330 | 1,340 | 415,000 | 1,340 |
| 1996-07-19 | 1,340 | 1,390 | 1,330 | 1,380 | 775,000 | 1,380 |
| 1996-07-18 | 1,330 | 1,340 | 1,320 | 1,330 | 184,000 | 1,330 |
| 1996-07-17 | 1,330 | 1,330 | 1,310 | 1,330 | 324,000 | 1,330 |
| 1996-07-16 | 1,310 | 1,340 | 1,310 | 1,330 | 385,000 | 1,330 |
| 1996-07-15 | 1,350 | 1,360 | 1,340 | 1,340 | 614,000 | 1,340 |
| 1996-07-12 | 1,340 | 1,380 | 1,340 | 1,370 | 925,000 | 1,370 |
| 1996-07-11 | 1,360 | 1,370 | 1,350 | 1,360 | 347,000 | 1,360 |
| 1996-07-10 | 1,360 | 1,380 | 1,360 | 1,370 | 687,000 | 1,370 |
| 1996-07-09 | 1,340 | 1,360 | 1,340 | 1,350 | 163,000 | 1,350 |
| 1996-07-08 | 1,360 | 1,360 | 1,340 | 1,350 | 315,000 | 1,350 |
| 1996-07-05 | 1,360 | 1,380 | 1,360 | 1,370 | 433,000 | 1,370 |
| 1996-07-04 | 1,370 | 1,370 | 1,350 | 1,370 | 419,000 | 1,370 |
| 1996-07-03 | 1,370 | 1,380 | 1,370 | 1,370 | 407,000 | 1,370 |
| 1996-07-02 | 1,380 | 1,380 | 1,370 | 1,380 | 255,000 | 1,380 |
| 1996-07-01 | 1,390 | 1,400 | 1,380 | 1,390 | 770,000 | 1,390 |
| 1996-06-28 | 1,380 | 1,410 | 1,380 | 1,380 | 1,195,000 | 1,380 |
| 1996-06-27 | 1,390 | 1,390 | 1,370 | 1,390 | 431,000 | 1,390 |
| 1996-06-26 | 1,380 | 1,400 | 1,370 | 1,390 | 971,000 | 1,390 |
| 1996-06-25 | 1,370 | 1,380 | 1,360 | 1,380 | 377,000 | 1,380 |
| 1996-06-24 | 1,380 | 1,390 | 1,370 | 1,380 | 332,000 | 1,380 |
| 1996-06-21 | 1,410 | 1,420 | 1,370 | 1,380 | 2,409,000 | 1,380 |
| 1996-06-20 | 1,380 | 1,400 | 1,360 | 1,400 | 937,000 | 1,400 |
| 1996-06-19 | 1,370 | 1,400 | 1,370 | 1,370 | 3,416,000 | 1,370 |
| 1996-06-18 | 1,340 | 1,380 | 1,330 | 1,380 | 2,328,000 | 1,380 |
| 1996-06-17 | 1,330 | 1,340 | 1,320 | 1,330 | 792,000 | 1,330 |
| 1996-06-14 | 1,320 | 1,340 | 1,310 | 1,320 | 577,000 | 1,320 |
| 1996-06-13 | 1,340 | 1,340 | 1,320 | 1,320 | 1,341,000 | 1,320 |
| 1996-06-12 | 1,320 | 1,350 | 1,310 | 1,350 | 4,435,000 | 1,350 |
| 1996-06-11 | 1,270 | 1,310 | 1,260 | 1,300 | 3,203,000 | 1,300 |
| 1996-06-10 | 1,260 | 1,270 | 1,250 | 1,270 | 983,000 | 1,270 |
| 1996-06-07 | 1,260 | 1,270 | 1,240 | 1,250 | 602,000 | 1,250 |
| 1996-06-06 | 1,240 | 1,280 | 1,240 | 1,250 | 1,911,000 | 1,250 |
| 1996-06-05 | 1,260 | 1,260 | 1,230 | 1,240 | 946,000 | 1,240 |
| 1996-06-04 | 1,190 | 1,200 | 1,190 | 1,200 | 95,000 | 1,200 |
| 1996-06-03 | 1,200 | 1,210 | 1,180 | 1,180 | 202,000 | 1,180 |
| 1996-05-31 | 1,210 | 1,230 | 1,210 | 1,210 | 417,000 | 1,210 |
| 1996-05-30 | 1,210 | 1,220 | 1,200 | 1,210 | 115,000 | 1,210 |
| 1996-05-29 | 1,200 | 1,220 | 1,200 | 1,220 | 422,000 | 1,220 |
| 1996-05-28 | 1,200 | 1,220 | 1,200 | 1,200 | 306,000 | 1,200 |
| 1996-05-27 | 1,170 | 1,200 | 1,160 | 1,200 | 592,000 | 1,200 |
| 1996-05-24 | 1,140 | 1,160 | 1,130 | 1,160 | 194,000 | 1,160 |
| 1996-05-23 | 1,170 | 1,170 | 1,130 | 1,130 | 245,000 | 1,130 |
| 1996-05-22 | 1,200 | 1,210 | 1,170 | 1,180 | 287,000 | 1,180 |
| 1996-05-21 | 1,200 | 1,220 | 1,190 | 1,220 | 218,000 | 1,220 |
| 1996-05-20 | 1,210 | 1,220 | 1,200 | 1,200 | 167,000 | 1,200 |
| 1996-05-17 | 1,230 | 1,230 | 1,220 | 1,230 | 474,000 | 1,230 |
| 1996-05-16 | 1,220 | 1,230 | 1,210 | 1,230 | 150,000 | 1,230 |
| 1996-05-15 | 1,200 | 1,220 | 1,200 | 1,210 | 245,000 | 1,210 |
| 1996-05-14 | 1,200 | 1,210 | 1,190 | 1,190 | 141,000 | 1,190 |
| 1996-05-13 | 1,200 | 1,220 | 1,190 | 1,200 | 222,000 | 1,200 |
| 1996-05-10 | 1,220 | 1,230 | 1,200 | 1,210 | 289,000 | 1,210 |
| 1996-05-09 | 1,210 | 1,210 | 1,190 | 1,210 | 223,000 | 1,210 |
| 1996-05-08 | 1,170 | 1,230 | 1,160 | 1,230 | 367,000 | 1,230 |
| 1996-05-07 | 1,200 | 1,200 | 1,190 | 1,190 | 168,000 | 1,190 |
| 1996-05-02 | 1,210 | 1,220 | 1,190 | 1,220 | 195,000 | 1,220 |
| 1996-05-01 | 1,250 | 1,250 | 1,200 | 1,210 | 326,000 | 1,210 |
| 1996-04-30 | 1,240 | 1,250 | 1,220 | 1,240 | 462,000 | 1,240 |
| 1996-04-26 | 1,260 | 1,260 | 1,230 | 1,250 | 707,000 | 1,250 |
| 1996-04-25 | 1,240 | 1,260 | 1,230 | 1,260 | 1,787,000 | 1,260 |
| 1996-04-24 | 1,190 | 1,220 | 1,190 | 1,220 | 563,000 | 1,220 |
| 1996-04-23 | 1,190 | 1,200 | 1,190 | 1,200 | 438,000 | 1,200 |
| 1996-04-22 | 1,200 | 1,210 | 1,190 | 1,190 | 468,000 | 1,190 |
| 1996-04-19 | 1,190 | 1,200 | 1,160 | 1,200 | 824,000 | 1,200 |
| 1996-04-18 | 1,180 | 1,210 | 1,170 | 1,200 | 2,063,000 | 1,200 |
| 1996-04-17 | 1,110 | 1,180 | 1,110 | 1,180 | 1,073,000 | 1,180 |
| 1996-04-16 | 1,120 | 1,130 | 1,110 | 1,110 | 150,000 | 1,110 |
| 1996-04-15 | 1,120 | 1,130 | 1,110 | 1,130 | 264,000 | 1,130 |
| 1996-04-12 | 1,080 | 1,100 | 1,080 | 1,100 | 422,000 | 1,100 |
| 1996-04-11 | 1,080 | 1,090 | 1,070 | 1,080 | 95,000 | 1,080 |
| 1996-04-10 | 1,090 | 1,100 | 1,080 | 1,090 | 225,000 | 1,090 |
| 1996-04-09 | 1,090 | 1,100 | 1,090 | 1,100 | 61,000 | 1,100 |
| 1996-04-08 | 1,090 | 1,100 | 1,080 | 1,080 | 108,000 | 1,080 |
| 1996-04-05 | 1,080 | 1,100 | 1,070 | 1,100 | 149,000 | 1,100 |
| 1996-04-04 | 1,090 | 1,100 | 1,060 | 1,090 | 49,000 | 1,090 |
| 1996-04-03 | 1,090 | 1,100 | 1,080 | 1,100 | 258,000 | 1,100 |
| 1996-04-02 | 1,080 | 1,090 | 1,070 | 1,080 | 156,000 | 1,080 |
| 1996-04-01 | 1,070 | 1,080 | 1,070 | 1,080 | 91,000 | 1,080 |
| 1996-03-29 | 1,030 | 1,070 | 1,020 | 1,060 | 133,000 | 1,060 |
| 1996-03-28 | 1,010 | 1,030 | 1,010 | 1,030 | 141,000 | 1,030 |
| 1996-03-27 | 1,020 | 1,030 | 1,010 | 1,030 | 141,000 | 1,030 |
| 1996-03-26 | 1,050 | 1,060 | 1,040 | 1,040 | 86,000 | 1,040 |
| 1996-03-25 | 1,050 | 1,050 | 1,020 | 1,040 | 77,000 | 1,040 |
| 1996-03-22 | 1,030 | 1,030 | 1,020 | 1,020 | 55,000 | 1,020 |
| 1996-03-21 | 1,030 | 1,040 | 1,010 | 1,040 | 190,000 | 1,040 |
| 1996-03-19 | 1,010 | 1,040 | 1,010 | 1,030 | 92,000 | 1,030 |
| 1996-03-18 | 1,010 | 1,030 | 1,000 | 1,030 | 73,000 | 1,030 |
| 1996-03-15 | 1,000 | 1,010 | 995 | 1,010 | 76,000 | 1,010 |
| 1996-03-14 | 1,000 | 1,000 | 991 | 998 | 144,000 | 998 |
| 1996-03-13 | 1,000 | 1,000 | 991 | 995 | 99,000 | 995 |
| 1996-03-12 | 1,010 | 1,010 | 1,000 | 1,010 | 89,000 | 1,010 |
| 1996-03-11 | 990 | 1,010 | 990 | 1,010 | 100,000 | 1,010 |
| 1996-03-08 | 1,030 | 1,030 | 1,000 | 1,010 | 352,000 | 1,010 |
| 1996-03-07 | 1,050 | 1,050 | 1,020 | 1,030 | 191,000 | 1,030 |
| 1996-03-06 | 1,070 | 1,070 | 1,050 | 1,060 | 101,000 | 1,060 |
| 1996-03-05 | 1,060 | 1,060 | 1,060 | 1,060 | 29,000 | 1,060 |
| 1996-03-04 | 1,070 | 1,070 | 1,060 | 1,060 | 66,000 | 1,060 |
| 1996-03-01 | 1,060 | 1,070 | 1,050 | 1,070 | 224,000 | 1,070 |
| 1996-02-29 | 1,060 | 1,060 | 1,040 | 1,060 | 59,000 | 1,060 |
| 1996-02-28 | 1,070 | 1,070 | 1,050 | 1,070 | 63,000 | 1,070 |
| 1996-02-27 | 1,050 | 1,070 | 1,040 | 1,050 | 221,000 | 1,050 |
| 1996-02-26 | 1,080 | 1,080 | 1,050 | 1,060 | 72,000 | 1,060 |
| 1996-02-23 | 1,070 | 1,080 | 1,070 | 1,070 | 73,000 | 1,070 |
| 1996-02-22 | 1,070 | 1,080 | 1,060 | 1,070 | 47,000 | 1,070 |
| 1996-02-21 | 1,080 | 1,090 | 1,070 | 1,090 | 100,000 | 1,090 |
| 1996-02-20 | 1,070 | 1,080 | 1,060 | 1,080 | 96,000 | 1,080 |
| 1996-02-19 | 1,090 | 1,090 | 1,070 | 1,070 | 133,000 | 1,070 |
| 1996-02-16 | 1,080 | 1,080 | 1,070 | 1,080 | 210,000 | 1,080 |
| 1996-02-15 | 1,090 | 1,090 | 1,080 | 1,080 | 49,000 | 1,080 |
| 1996-02-14 | 1,080 | 1,090 | 1,080 | 1,080 | 262,000 | 1,080 |
| 1996-02-13 | 1,110 | 1,110 | 1,080 | 1,080 | 149,000 | 1,080 |
| 1996-02-09 | 1,110 | 1,120 | 1,090 | 1,100 | 196,000 | 1,100 |
| 1996-02-08 | 1,110 | 1,110 | 1,090 | 1,110 | 252,000 | 1,110 |
| 1996-02-07 | 1,100 | 1,120 | 1,090 | 1,100 | 288,000 | 1,100 |
| 1996-02-06 | 1,100 | 1,110 | 1,090 | 1,110 | 212,000 | 1,110 |
| 1996-02-05 | 1,080 | 1,100 | 1,070 | 1,080 | 370,000 | 1,080 |
| 1996-02-02 | 1,090 | 1,120 | 1,080 | 1,100 | 274,000 | 1,100 |
| 1996-02-01 | 1,090 | 1,090 | 1,080 | 1,090 | 88,000 | 1,090 |
| 1996-01-31 | 1,110 | 1,120 | 1,050 | 1,050 | 186,000 | 1,050 |
| 1996-01-30 | 1,120 | 1,120 | 1,100 | 1,100 | 207,000 | 1,100 |
| 1996-01-29 | 1,120 | 1,130 | 1,100 | 1,120 | 225,000 | 1,120 |
| 1996-01-26 | 1,110 | 1,120 | 1,100 | 1,120 | 240,000 | 1,120 |
| 1996-01-25 | 1,100 | 1,120 | 1,090 | 1,110 | 207,000 | 1,110 |
| 1996-01-24 | 1,070 | 1,100 | 1,060 | 1,100 | 245,000 | 1,100 |
| 1996-01-23 | 1,080 | 1,090 | 1,070 | 1,070 | 44,000 | 1,070 |
| 1996-01-22 | 1,110 | 1,110 | 1,090 | 1,100 | 157,000 | 1,100 |
| 1996-01-19 | 1,070 | 1,120 | 1,070 | 1,110 | 496,000 | 1,110 |
| 1996-01-18 | 1,090 | 1,100 | 1,070 | 1,070 | 255,000 | 1,070 |
| 1996-01-17 | 1,090 | 1,100 | 1,080 | 1,090 | 132,000 | 1,090 |
| 1996-01-16 | 1,070 | 1,100 | 1,060 | 1,090 | 105,000 | 1,090 |
| 1996-01-12 | 1,080 | 1,100 | 1,080 | 1,090 | 106,000 | 1,090 |
| 1996-01-11 | 1,080 | 1,090 | 1,070 | 1,080 | 90,000 | 1,080 |
| 1996-01-10 | 1,090 | 1,110 | 1,080 | 1,100 | 217,000 | 1,100 |
| 1996-01-09 | 1,090 | 1,110 | 1,080 | 1,090 | 84,000 | 1,090 |
| 1996-01-08 | 1,130 | 1,130 | 1,080 | 1,100 | 176,000 | 1,100 |
| 1996-01-05 | 1,130 | 1,130 | 1,120 | 1,120 | 445,000 | 1,120 |
| 1996-01-04 | 1,130 | 1,150 | 1,110 | 1,130 | 388,000 | 1,130 |
分割・併合履歴 ： [1985-02-25]1株→1.2株 [1984-02-25]1株→1.1株
