6981 (株)村田製作所 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 | 3,830 | 3,830 | 3,800 | 3,800 | 11,000 | 422.22 |
| 1996-12-27 | 3,870 | 3,870 | 3,850 | 3,850 | 9,000 | 427.78 |
| 1996-12-26 | 3,910 | 3,910 | 3,840 | 3,880 | 8,000 | 431.11 |
| 1996-12-25 | 3,930 | 3,930 | 3,870 | 3,870 | 5,000 | 430 |
| 1996-12-24 | 3,880 | 3,940 | 3,870 | 3,880 | 10,000 | 431.11 |
| 1996-12-20 | 3,920 | 3,930 | 3,920 | 3,930 | 9,000 | 436.67 |
| 1996-12-19 | 3,970 | 3,970 | 3,860 | 3,860 | 6,000 | 428.89 |
| 1996-12-18 | 4,000 | 4,000 | 3,980 | 3,980 | 2,000 | 442.22 |
| 1996-12-17 | 3,930 | 3,990 | 3,930 | 3,980 | 88,000 | 442.22 |
| 1996-12-16 | 3,990 | 3,990 | 3,980 | 3,980 | 62,000 | 442.22 |
| 1996-12-13 | 3,770 | 3,770 | 3,770 | 3,770 | 121,000 | 418.89 |
| 1996-12-12 | 3,940 | 3,940 | 3,820 | 3,820 | 9,000 | 424.44 |
| 1996-12-11 | 3,960 | 3,970 | 3,940 | 3,940 | 11,000 | 437.78 |
| 1996-12-06 | 3,900 | 3,910 | 3,780 | 3,780 | 15,000 | 420 |
| 1996-12-05 | 3,810 | 3,820 | 3,800 | 3,820 | 5,000 | 424.44 |
| 1996-12-03 | 3,760 | 3,760 | 3,760 | 3,760 | 1,000 | 417.78 |
| 1996-12-02 | 3,730 | 3,730 | 3,700 | 3,700 | 3,000 | 411.11 |
| 1996-11-29 | 3,850 | 3,850 | 3,830 | 3,830 | 8,000 | 425.56 |
| 1996-11-28 | 3,780 | 3,780 | 3,780 | 3,780 | 5,000 | 420 |
| 1996-11-26 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 422.22 |
| 1996-11-25 | 3,860 | 3,870 | 3,800 | 3,800 | 21,000 | 422.22 |
| 1996-11-22 | 3,860 | 3,860 | 3,860 | 3,860 | 1,000 | 428.89 |
| 1996-11-21 | 3,890 | 3,890 | 3,810 | 3,810 | 11,000 | 423.33 |
| 1996-11-20 | 3,870 | 3,910 | 3,850 | 3,910 | 4,000 | 434.44 |
| 1996-11-19 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 | 430 |
| 1996-11-15 | 3,820 | 3,820 | 3,790 | 3,790 | 8,000 | 421.11 |
| 1996-11-14 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 422.22 |
| 1996-11-13 | 3,810 | 3,810 | 3,800 | 3,800 | 2,000 | 422.22 |
| 1996-11-12 | 3,800 | 3,830 | 3,800 | 3,830 | 2,000 | 425.56 |
| 1996-11-11 | 3,730 | 3,770 | 3,730 | 3,770 | 5,000 | 418.89 |
| 1996-11-08 | 3,660 | 3,700 | 3,660 | 3,700 | 4,000 | 411.11 |
| 1996-11-07 | 3,690 | 3,740 | 3,690 | 3,740 | 7,000 | 415.56 |
| 1996-11-06 | 3,610 | 3,660 | 3,610 | 3,660 | 6,000 | 406.67 |
| 1996-11-05 | 3,690 | 3,690 | 3,660 | 3,660 | 2,000 | 406.67 |
| 1996-11-01 | 3,600 | 3,640 | 3,600 | 3,640 | 3,000 | 404.44 |
| 1996-10-30 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 411.11 |
| 1996-10-29 | 3,680 | 3,700 | 3,680 | 3,700 | 2,000 | 411.11 |
| 1996-10-28 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 | 404.44 |
| 1996-10-25 | 3,590 | 3,590 | 3,550 | 3,590 | 6,000 | 398.89 |
| 1996-10-23 | 3,740 | 3,740 | 3,730 | 3,730 | 17,000 | 414.44 |
| 1996-10-22 | 3,800 | 3,830 | 3,760 | 3,760 | 13,000 | 417.78 |
| 1996-10-21 | 3,910 | 3,910 | 3,830 | 3,830 | 5,000 | 425.56 |
| 1996-10-18 | 3,890 | 3,920 | 3,880 | 3,910 | 11,000 | 434.44 |
| 1996-10-17 | 3,930 | 3,930 | 3,870 | 3,870 | 7,000 | 430 |
| 1996-10-16 | 4,000 | 4,000 | 3,950 | 3,950 | 2,000 | 438.89 |
| 1996-10-15 | 3,960 | 3,960 | 3,960 | 3,960 | 5,000 | 440 |
| 1996-10-14 | 3,830 | 3,880 | 3,820 | 3,880 | 6,000 | 431.11 |
| 1996-10-11 | 3,820 | 3,820 | 3,820 | 3,820 | 4,000 | 424.44 |
| 1996-10-09 | 3,850 | 3,850 | 3,810 | 3,810 | 10,000 | 423.33 |
| 1996-10-08 | 3,840 | 3,840 | 3,840 | 3,840 | 2,000 | 426.67 |
| 1996-10-07 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 443.33 |
| 1996-10-04 | 3,940 | 3,940 | 3,940 | 3,940 | 10,000 | 437.78 |
| 1996-10-03 | 3,980 | 3,980 | 3,980 | 3,980 | 1,000 | 442.22 |
| 1996-10-01 | 3,940 | 3,990 | 3,940 | 3,950 | 25,000 | 438.89 |
| 1996-09-30 | 3,970 | 3,980 | 3,950 | 3,980 | 8,000 | 442.22 |
| 1996-09-27 | 4,000 | 4,000 | 3,910 | 3,980 | 18,000 | 442.22 |
| 1996-09-26 | 3,950 | 4,000 | 3,950 | 4,000 | 6,000 | 444.44 |
| 1996-09-25 | 3,890 | 3,900 | 3,890 | 3,900 | 4,000 | 433.33 |
| 1996-09-24 | 3,850 | 3,890 | 3,850 | 3,890 | 2,000 | 432.22 |
| 1996-09-20 | 3,900 | 3,900 | 3,880 | 3,890 | 7,000 | 432.22 |
| 1996-09-19 | 3,890 | 3,940 | 3,890 | 3,900 | 7,000 | 433.33 |
| 1996-09-18 | 3,890 | 3,890 | 3,890 | 3,890 | 2,000 | 432.22 |
| 1996-09-17 | 3,830 | 3,870 | 3,830 | 3,860 | 17,000 | 428.89 |
| 1996-09-13 | 3,720 | 3,780 | 3,720 | 3,780 | 57,000 | 420 |
| 1996-09-12 | 3,750 | 3,750 | 3,690 | 3,700 | 6,000 | 411.11 |
| 1996-09-11 | 3,770 | 3,770 | 3,750 | 3,750 | 6,000 | 416.67 |
| 1996-09-10 | 3,780 | 3,780 | 3,750 | 3,780 | 18,000 | 420 |
| 1996-09-09 | 3,660 | 3,740 | 3,660 | 3,730 | 11,000 | 414.44 |
| 1996-09-06 | 3,680 | 3,690 | 3,630 | 3,630 | 8,000 | 403.33 |
| 1996-09-05 | 3,820 | 3,830 | 3,710 | 3,730 | 16,000 | 414.44 |
| 1996-09-04 | 3,860 | 3,860 | 3,860 | 3,860 | 2,000 | 428.89 |
| 1996-09-03 | 3,960 | 4,000 | 3,910 | 3,910 | 9,000 | 434.44 |
| 1996-09-02 | 3,900 | 3,960 | 3,900 | 3,960 | 2,000 | 440 |
| 1996-08-30 | 3,790 | 3,850 | 3,790 | 3,840 | 19,000 | 426.67 |
| 1996-08-29 | 3,880 | 3,880 | 3,880 | 3,880 | 1,000 | 431.11 |
| 1996-08-28 | 3,930 | 3,930 | 3,930 | 3,930 | 3,000 | 436.67 |
| 1996-08-27 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 436.67 |
| 1996-08-23 | 4,100 | 4,100 | 4,080 | 4,080 | 4,000 | 453.33 |
| 1996-08-22 | 4,100 | 4,110 | 4,100 | 4,110 | 10,000 | 456.67 |
| 1996-08-21 | 4,040 | 4,040 | 4,030 | 4,030 | 9,000 | 447.78 |
| 1996-08-20 | 4,030 | 4,030 | 4,030 | 4,030 | 2,000 | 447.78 |
| 1996-08-19 | 3,980 | 3,980 | 3,980 | 3,980 | 6,000 | 442.22 |
| 1996-08-16 | 3,910 | 3,980 | 3,910 | 3,980 | 4,000 | 442.22 |
| 1996-08-15 | 3,910 | 3,960 | 3,910 | 3,960 | 3,000 | 440 |
| 1996-08-14 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 433.33 |
| 1996-08-13 | 3,930 | 3,950 | 3,930 | 3,950 | 6,000 | 438.89 |
| 1996-08-12 | 3,930 | 3,930 | 3,930 | 3,930 | 1,000 | 436.67 |
| 1996-08-09 | 3,900 | 3,930 | 3,900 | 3,930 | 2,000 | 436.67 |
| 1996-08-08 | 3,920 | 3,970 | 3,920 | 3,950 | 5,000 | 438.89 |
| 1996-08-07 | 3,900 | 3,900 | 3,890 | 3,890 | 7,000 | 432.22 |
| 1996-08-06 | 3,860 | 3,880 | 3,850 | 3,870 | 11,000 | 430 |
| 1996-08-05 | 3,940 | 3,940 | 3,880 | 3,900 | 5,000 | 433.33 |
| 1996-08-02 | 3,880 | 3,900 | 3,880 | 3,900 | 9,000 | 433.33 |
| 1996-08-01 | 3,830 | 3,890 | 3,830 | 3,870 | 6,000 | 430 |
| 1996-07-31 | 3,840 | 3,840 | 3,820 | 3,830 | 10,000 | 425.56 |
| 1996-07-30 | 3,730 | 3,800 | 3,730 | 3,800 | 6,000 | 422.22 |
| 1996-07-29 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 411.11 |
| 1996-07-26 | 3,700 | 3,700 | 3,700 | 3,700 | 6,000 | 411.11 |
| 1996-07-25 | 3,680 | 3,680 | 3,680 | 3,680 | 2,000 | 408.89 |
| 1996-07-24 | 3,680 | 3,680 | 3,680 | 3,680 | 2,000 | 408.89 |
| 1996-07-23 | 3,700 | 3,770 | 3,700 | 3,750 | 6,000 | 416.67 |
| 1996-07-22 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 422.22 |
| 1996-07-19 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 416.67 |
| 1996-07-18 | 3,780 | 3,780 | 3,770 | 3,770 | 5,000 | 418.89 |
| 1996-07-17 | 3,770 | 3,770 | 3,770 | 3,770 | 2,000 | 418.89 |
| 1996-07-16 | 3,820 | 3,820 | 3,770 | 3,810 | 8,000 | 423.33 |
| 1996-07-15 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 | 423.33 |
| 1996-07-12 | 3,820 | 3,850 | 3,820 | 3,850 | 2,000 | 427.78 |
| 1996-07-10 | 3,890 | 3,890 | 3,890 | 3,890 | 10,000 | 432.22 |
| 1996-07-09 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 | 430 |
| 1996-07-08 | 3,850 | 3,910 | 3,840 | 3,910 | 16,000 | 434.44 |
| 1996-07-05 | 3,970 | 3,970 | 3,870 | 3,870 | 9,000 | 430 |
| 1996-07-04 | 3,890 | 3,930 | 3,890 | 3,930 | 3,000 | 436.67 |
| 1996-07-03 | 3,940 | 3,940 | 3,880 | 3,880 | 3,000 | 431.11 |
| 1996-07-02 | 4,110 | 4,110 | 3,950 | 3,980 | 21,000 | 442.22 |
| 1996-07-01 | 4,110 | 4,110 | 4,100 | 4,110 | 6,000 | 456.67 |
| 1996-06-28 | 4,160 | 4,160 | 4,160 | 4,160 | 1,000 | 462.22 |
| 1996-06-27 | 4,130 | 4,130 | 4,130 | 4,130 | 7,000 | 458.89 |
| 1996-06-26 | 4,140 | 4,140 | 4,140 | 4,140 | 1,000 | 460 |
| 1996-06-25 | 4,140 | 4,140 | 4,080 | 4,080 | 4,000 | 453.33 |
| 1996-06-24 | 4,220 | 4,220 | 4,190 | 4,190 | 2,000 | 465.56 |
| 1996-06-21 | 4,220 | 4,230 | 4,210 | 4,210 | 7,000 | 467.78 |
| 1996-06-20 | 4,250 | 4,250 | 4,180 | 4,230 | 8,000 | 470 |
| 1996-06-19 | 4,160 | 4,200 | 4,160 | 4,200 | 113,000 | 466.67 |
| 1996-06-18 | 4,210 | 4,210 | 4,160 | 4,160 | 125,000 | 462.22 |
| 1996-06-17 | 4,290 | 4,300 | 4,180 | 4,180 | 28,000 | 464.44 |
| 1996-06-14 | 4,270 | 4,340 | 4,240 | 4,340 | 75,000 | 482.22 |
| 1996-06-13 | 4,170 | 4,310 | 4,170 | 4,270 | 197,000 | 474.44 |
| 1996-06-12 | 4,090 | 4,170 | 4,090 | 4,140 | 183,000 | 460 |
| 1996-06-11 | 4,050 | 4,050 | 4,050 | 4,050 | 3,000 | 450 |
| 1996-06-10 | 4,090 | 4,090 | 4,050 | 4,050 | 2,000 | 450 |
| 1996-06-07 | 4,050 | 4,090 | 4,050 | 4,090 | 8,000 | 454.44 |
| 1996-06-06 | 4,020 | 4,050 | 4,000 | 4,050 | 16,000 | 450 |
| 1996-06-05 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 440 |
| 1996-06-04 | 3,960 | 3,960 | 3,960 | 3,960 | 1,000 | 440 |
| 1996-06-03 | 3,920 | 3,920 | 3,910 | 3,910 | 3,000 | 434.44 |
| 1996-05-31 | 3,910 | 3,910 | 3,900 | 3,900 | 5,000 | 433.33 |
| 1996-05-30 | 3,830 | 3,900 | 3,830 | 3,890 | 3,000 | 432.22 |
| 1996-05-29 | 3,850 | 3,850 | 3,790 | 3,800 | 7,000 | 422.22 |
| 1996-05-28 | 3,800 | 3,800 | 3,750 | 3,750 | 5,000 | 416.67 |
| 1996-05-27 | 3,850 | 3,850 | 3,850 | 3,850 | 8,000 | 427.78 |
| 1996-05-24 | 3,810 | 3,810 | 3,770 | 3,770 | 5,000 | 418.89 |
| 1996-05-23 | 3,840 | 3,840 | 3,810 | 3,810 | 3,000 | 423.33 |
| 1996-05-22 | 3,890 | 3,890 | 3,890 | 3,890 | 5,000 | 432.22 |
| 1996-05-21 | 3,890 | 3,890 | 3,890 | 3,890 | 3,000 | 432.22 |
| 1996-05-20 | 3,950 | 3,950 | 3,930 | 3,930 | 11,000 | 436.67 |
| 1996-05-17 | 3,980 | 3,980 | 3,950 | 3,960 | 24,000 | 440 |
| 1996-05-16 | 3,870 | 3,990 | 3,870 | 3,990 | 17,000 | 443.33 |
| 1996-05-15 | 3,800 | 3,820 | 3,800 | 3,810 | 12,000 | 423.33 |
| 1996-05-14 | 3,760 | 3,760 | 3,760 | 3,760 | 3,000 | 417.78 |
| 1996-05-13 | 3,810 | 3,810 | 3,800 | 3,800 | 3,000 | 422.22 |
| 1996-05-10 | 3,960 | 3,960 | 3,960 | 3,960 | 3,000 | 440 |
| 1996-05-09 | 4,050 | 4,050 | 3,960 | 3,960 | 3,000 | 440 |
| 1996-05-08 | 4,000 | 4,050 | 3,980 | 4,050 | 8,000 | 450 |
| 1996-05-07 | 4,070 | 4,080 | 4,010 | 4,050 | 21,000 | 450 |
| 1996-05-02 | 4,030 | 4,050 | 4,020 | 4,050 | 14,000 | 450 |
| 1996-05-01 | 4,040 | 4,040 | 4,040 | 4,040 | 6,000 | 448.89 |
| 1996-04-30 | 4,110 | 4,110 | 4,080 | 4,090 | 7,000 | 454.44 |
| 1996-04-26 | 4,080 | 4,080 | 4,070 | 4,070 | 2,000 | 452.22 |
| 1996-04-25 | 4,000 | 4,010 | 3,960 | 3,960 | 6,000 | 440 |
| 1996-04-24 | 3,930 | 3,990 | 3,930 | 3,930 | 14,000 | 436.67 |
| 1996-04-23 | 3,940 | 3,960 | 3,900 | 3,960 | 12,000 | 440 |
| 1996-04-22 | 3,920 | 3,920 | 3,890 | 3,890 | 3,000 | 432.22 |
| 1996-04-19 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 | 430 |
| 1996-04-18 | 3,920 | 3,920 | 3,910 | 3,910 | 8,000 | 434.44 |
| 1996-04-17 | 3,900 | 3,900 | 3,870 | 3,870 | 7,000 | 430 |
| 1996-04-16 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 427.78 |
| 1996-04-15 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 422.22 |
| 1996-04-12 | 3,890 | 3,890 | 3,790 | 3,790 | 6,000 | 421.11 |
| 1996-04-11 | 3,830 | 3,890 | 3,830 | 3,890 | 3,000 | 432.22 |
| 1996-04-10 | 3,900 | 3,900 | 3,860 | 3,860 | 4,000 | 428.89 |
| 1996-04-09 | 3,830 | 3,880 | 3,830 | 3,850 | 20,000 | 427.78 |
| 1996-04-08 | 3,720 | 3,800 | 3,720 | 3,800 | 9,000 | 422.22 |
| 1996-04-05 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 411.11 |
| 1996-04-04 | 3,760 | 3,760 | 3,740 | 3,750 | 7,000 | 416.67 |
| 1996-04-03 | 3,800 | 3,800 | 3,750 | 3,750 | 18,000 | 416.67 |
| 1996-04-02 | 3,720 | 3,720 | 3,720 | 3,720 | 1,000 | 413.33 |
| 1996-04-01 | 3,710 | 3,720 | 3,710 | 3,720 | 2,000 | 413.33 |
| 1996-03-29 | 3,680 | 3,700 | 3,680 | 3,700 | 22,000 | 411.11 |
| 1996-03-28 | 3,690 | 3,750 | 3,680 | 3,680 | 27,000 | 408.89 |
| 1996-03-27 | 3,710 | 3,740 | 3,710 | 3,740 | 11,000 | 415.56 |
| 1996-03-26 | 3,600 | 3,600 | 3,590 | 3,590 | 8,000 | 398.89 |
| 1996-03-25 | 3,510 | 3,530 | 3,510 | 3,530 | 3,000 | 392.22 |
| 1996-03-22 | 3,490 | 3,500 | 3,480 | 3,500 | 12,000 | 388.89 |
| 1996-03-21 | 3,480 | 3,590 | 3,480 | 3,590 | 17,000 | 398.89 |
| 1996-03-19 | 3,480 | 3,480 | 3,480 | 3,480 | 4,000 | 386.67 |
| 1996-03-18 | 3,250 | 3,330 | 3,250 | 3,280 | 6,000 | 364.44 |
| 1996-03-15 | 3,240 | 3,250 | 3,190 | 3,190 | 4,000 | 354.44 |
| 1996-03-14 | 3,100 | 3,230 | 3,100 | 3,230 | 16,000 | 358.89 |
| 1996-03-13 | 3,150 | 3,160 | 3,100 | 3,100 | 22,000 | 344.44 |
| 1996-03-12 | 3,250 | 3,250 | 3,220 | 3,220 | 8,000 | 357.78 |
| 1996-03-11 | 3,240 | 3,240 | 3,150 | 3,150 | 9,000 | 350 |
| 1996-03-08 | 3,290 | 3,300 | 3,250 | 3,280 | 211,000 | 364.44 |
| 1996-03-07 | 3,300 | 3,300 | 3,250 | 3,250 | 18,000 | 361.11 |
| 1996-03-06 | 3,540 | 3,540 | 3,540 | 3,540 | 2,000 | 393.33 |
| 1996-03-05 | 3,540 | 3,570 | 3,540 | 3,550 | 12,000 | 394.44 |
| 1996-03-04 | 3,610 | 3,610 | 3,540 | 3,540 | 36,000 | 393.33 |
| 1996-03-01 | 3,430 | 3,560 | 3,400 | 3,560 | 25,000 | 395.56 |
| 1996-02-29 | 3,470 | 3,470 | 3,470 | 3,470 | 3,000 | 385.56 |
| 1996-02-28 | 3,420 | 3,470 | 3,420 | 3,420 | 19,000 | 380 |
| 1996-02-27 | 3,420 | 3,420 | 3,400 | 3,420 | 15,000 | 380 |
| 1996-02-26 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 388.89 |
| 1996-02-23 | 3,450 | 3,490 | 3,450 | 3,450 | 18,000 | 383.33 |
| 1996-02-22 | 3,570 | 3,570 | 3,500 | 3,500 | 3,000 | 388.89 |
| 1996-02-21 | 3,510 | 3,550 | 3,510 | 3,520 | 4,000 | 391.11 |
| 1996-02-20 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 | 388.89 |
| 1996-02-19 | 3,530 | 3,530 | 3,530 | 3,530 | 2,000 | 392.22 |
| 1996-02-16 | 3,560 | 3,560 | 3,560 | 3,560 | 2,000 | 395.56 |
| 1996-02-15 | 3,620 | 3,620 | 3,550 | 3,560 | 10,000 | 395.56 |
| 1996-02-14 | 3,610 | 3,610 | 3,570 | 3,570 | 15,000 | 396.67 |
| 1996-02-13 | 3,610 | 3,610 | 3,610 | 3,610 | 1,000 | 401.11 |
| 1996-02-09 | 3,600 | 3,610 | 3,600 | 3,610 | 2,000 | 401.11 |
| 1996-02-08 | 3,630 | 3,630 | 3,630 | 3,630 | 4,000 | 403.33 |
| 1996-02-07 | 3,590 | 3,640 | 3,590 | 3,640 | 6,000 | 404.44 |
| 1996-02-06 | 3,540 | 3,540 | 3,540 | 3,540 | 2,000 | 393.33 |
| 1996-02-05 | 3,670 | 3,670 | 3,670 | 3,670 | 2,000 | 407.78 |
| 1996-02-02 | 3,710 | 3,710 | 3,680 | 3,680 | 3,000 | 408.89 |
| 1996-02-01 | 3,720 | 3,720 | 3,690 | 3,700 | 8,000 | 411.11 |
| 1996-01-31 | 3,700 | 3,730 | 3,700 | 3,730 | 10,000 | 414.44 |
| 1996-01-26 | 3,670 | 3,670 | 3,670 | 3,670 | 2,000 | 407.78 |
| 1996-01-25 | 3,670 | 3,670 | 3,670 | 3,670 | 1,000 | 407.78 |
| 1996-01-24 | 3,620 | 3,630 | 3,620 | 3,630 | 12,000 | 403.33 |
| 1996-01-23 | 3,650 | 3,700 | 3,650 | 3,700 | 4,000 | 411.11 |
| 1996-01-22 | 3,700 | 3,700 | 3,700 | 3,700 | 3,000 | 411.11 |
| 1996-01-19 | 3,590 | 3,590 | 3,590 | 3,590 | 2,000 | 398.89 |
| 1996-01-18 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 398.89 |
| 1996-01-17 | 3,690 | 3,690 | 3,600 | 3,600 | 8,000 | 400 |
| 1996-01-16 | 3,670 | 3,670 | 3,640 | 3,640 | 3,000 | 404.44 |
| 1996-01-12 | 3,750 | 3,750 | 3,670 | 3,670 | 7,000 | 407.78 |
| 1996-01-11 | 3,620 | 3,620 | 3,620 | 3,620 | 2,000 | 402.22 |
| 1996-01-10 | 3,770 | 3,820 | 3,770 | 3,810 | 3,000 | 423.33 |
| 1996-01-09 | 3,850 | 3,910 | 3,840 | 3,870 | 17,000 | 430 |
| 1996-01-08 | 3,830 | 3,860 | 3,830 | 3,840 | 9,000 | 426.67 |
| 1996-01-05 | 3,880 | 3,880 | 3,820 | 3,870 | 43,000 | 430 |
| 1996-01-04 | 3,840 | 3,890 | 3,840 | 3,890 | 15,000 | 432.22 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2019-03-27]1株→3株 [1994-09-27]1株→1.1株 [1991-03-26]1株→1.1株 [1985-03-16]1株→1.2株 [1984-03-15]1株→1.25株 [1983-03-15]1株→1.15株
