6986 双葉電子工業(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 | 4,820 | 4,820 | 4,800 | 4,800 | 3,000 | 4,800 |
| 1996-12-27 | 4,800 | 4,800 | 4,750 | 4,780 | 25,000 | 4,780 |
| 1996-12-26 | 4,810 | 4,810 | 4,750 | 4,750 | 9,000 | 4,750 |
| 1996-12-25 | 4,800 | 4,850 | 4,800 | 4,850 | 8,000 | 4,850 |
| 1996-12-24 | 4,750 | 4,860 | 4,750 | 4,860 | 20,000 | 4,860 |
| 1996-12-20 | 4,760 | 4,800 | 4,750 | 4,800 | 60,000 | 4,800 |
| 1996-12-19 | 4,750 | 4,770 | 4,750 | 4,750 | 29,000 | 4,750 |
| 1996-12-18 | 4,750 | 4,750 | 4,730 | 4,730 | 82,000 | 4,730 |
| 1996-12-17 | 4,770 | 4,770 | 4,740 | 4,750 | 43,000 | 4,750 |
| 1996-12-16 | 4,770 | 4,780 | 4,750 | 4,770 | 27,000 | 4,770 |
| 1996-12-13 | 4,760 | 4,780 | 4,740 | 4,780 | 63,000 | 4,780 |
| 1996-12-12 | 4,790 | 4,800 | 4,780 | 4,780 | 44,000 | 4,780 |
| 1996-12-11 | 4,810 | 4,810 | 4,800 | 4,800 | 30,000 | 4,800 |
| 1996-12-10 | 4,790 | 4,810 | 4,790 | 4,810 | 18,000 | 4,810 |
| 1996-12-09 | 4,700 | 4,750 | 4,700 | 4,750 | 30,000 | 4,750 |
| 1996-12-06 | 4,660 | 4,710 | 4,660 | 4,680 | 128,000 | 4,680 |
| 1996-12-05 | 4,690 | 4,690 | 4,600 | 4,600 | 41,000 | 4,600 |
| 1996-12-04 | 4,660 | 4,660 | 4,640 | 4,660 | 36,000 | 4,660 |
| 1996-12-03 | 4,720 | 4,720 | 4,660 | 4,660 | 14,000 | 4,660 |
| 1996-12-02 | 4,690 | 4,720 | 4,660 | 4,670 | 8,000 | 4,670 |
| 1996-11-29 | 4,720 | 4,720 | 4,700 | 4,720 | 6,000 | 4,720 |
| 1996-11-28 | 4,720 | 4,720 | 4,680 | 4,720 | 41,000 | 4,720 |
| 1996-11-27 | 4,700 | 4,720 | 4,700 | 4,720 | 24,000 | 4,720 |
| 1996-11-26 | 4,720 | 4,760 | 4,710 | 4,710 | 49,000 | 4,710 |
| 1996-11-25 | 4,750 | 4,790 | 4,710 | 4,710 | 34,000 | 4,710 |
| 1996-11-22 | 4,740 | 4,800 | 4,720 | 4,750 | 54,000 | 4,750 |
| 1996-11-21 | 4,750 | 4,790 | 4,750 | 4,790 | 20,000 | 4,790 |
| 1996-11-20 | 4,800 | 4,820 | 4,770 | 4,800 | 22,000 | 4,800 |
| 1996-11-19 | 4,800 | 4,800 | 4,750 | 4,800 | 17,000 | 4,800 |
| 1996-11-18 | 4,800 | 4,800 | 4,800 | 4,800 | 10,000 | 4,800 |
| 1996-11-15 | 4,850 | 4,900 | 4,750 | 4,850 | 11,000 | 4,850 |
| 1996-11-14 | 4,880 | 4,900 | 4,880 | 4,900 | 9,000 | 4,900 |
| 1996-11-13 | 4,860 | 4,900 | 4,860 | 4,890 | 43,000 | 4,890 |
| 1996-11-12 | 4,840 | 4,860 | 4,840 | 4,860 | 33,000 | 4,860 |
| 1996-11-11 | 4,760 | 4,800 | 4,760 | 4,800 | 37,000 | 4,800 |
| 1996-11-08 | 4,740 | 4,790 | 4,740 | 4,760 | 10,000 | 4,760 |
| 1996-11-07 | 4,840 | 4,840 | 4,830 | 4,840 | 9,000 | 4,840 |
| 1996-11-06 | 4,840 | 4,840 | 4,820 | 4,830 | 18,000 | 4,830 |
| 1996-11-05 | 4,950 | 4,950 | 4,890 | 4,890 | 17,000 | 4,890 |
| 1996-11-01 | 4,930 | 4,960 | 4,910 | 4,940 | 179,000 | 4,940 |
| 1996-10-31 | 4,950 | 4,950 | 4,930 | 4,940 | 25,000 | 4,940 |
| 1996-10-30 | 4,950 | 5,000 | 4,950 | 4,980 | 52,000 | 4,980 |
| 1996-10-29 | 4,950 | 4,970 | 4,900 | 4,970 | 93,000 | 4,970 |
| 1996-10-28 | 4,900 | 4,950 | 4,900 | 4,950 | 48,000 | 4,950 |
| 1996-10-25 | 4,900 | 4,910 | 4,810 | 4,900 | 47,000 | 4,900 |
| 1996-10-24 | 4,940 | 4,940 | 4,900 | 4,900 | 15,000 | 4,900 |
| 1996-10-23 | 4,890 | 4,900 | 4,870 | 4,890 | 29,000 | 4,890 |
| 1996-10-22 | 4,890 | 4,890 | 4,860 | 4,890 | 22,000 | 4,890 |
| 1996-10-21 | 4,940 | 5,000 | 4,900 | 4,900 | 34,000 | 4,900 |
| 1996-10-18 | 4,940 | 4,950 | 4,940 | 4,940 | 11,000 | 4,940 |
| 1996-10-17 | 4,990 | 4,990 | 4,920 | 4,920 | 21,000 | 4,920 |
| 1996-10-16 | 4,870 | 4,950 | 4,870 | 4,920 | 24,000 | 4,920 |
| 1996-10-15 | 4,790 | 4,850 | 4,790 | 4,850 | 13,000 | 4,850 |
| 1996-10-14 | 4,870 | 4,870 | 4,870 | 4,870 | 18,000 | 4,870 |
| 1996-10-11 | 4,870 | 4,880 | 4,820 | 4,820 | 36,000 | 4,820 |
| 1996-10-09 | 4,820 | 4,820 | 4,820 | 4,820 | 5,000 | 4,820 |
| 1996-10-08 | 4,910 | 5,000 | 4,910 | 4,920 | 6,000 | 4,920 |
| 1996-10-07 | 4,910 | 4,950 | 4,870 | 4,900 | 41,000 | 4,900 |
| 1996-10-04 | 4,920 | 4,930 | 4,900 | 4,910 | 22,000 | 4,910 |
| 1996-10-03 | 4,880 | 4,890 | 4,880 | 4,890 | 16,000 | 4,890 |
| 1996-10-02 | 4,900 | 4,900 | 4,880 | 4,890 | 15,000 | 4,890 |
| 1996-10-01 | 4,900 | 5,000 | 4,900 | 4,900 | 39,000 | 4,900 |
| 1996-09-30 | 4,810 | 5,000 | 4,810 | 5,000 | 16,000 | 5,000 |
| 1996-09-27 | 4,800 | 4,830 | 4,790 | 4,830 | 16,000 | 4,830 |
| 1996-09-26 | 4,740 | 4,800 | 4,740 | 4,770 | 29,000 | 4,770 |
| 1996-09-25 | 4,740 | 4,790 | 4,740 | 4,790 | 18,000 | 4,790 |
| 1996-09-24 | 4,710 | 4,740 | 4,700 | 4,720 | 28,000 | 4,720 |
| 1996-09-20 | 4,730 | 4,740 | 4,700 | 4,700 | 27,000 | 4,700 |
| 1996-09-19 | 4,660 | 4,700 | 4,660 | 4,690 | 42,000 | 4,690 |
| 1996-09-18 | 4,620 | 4,670 | 4,590 | 4,660 | 43,000 | 4,660 |
| 1996-09-17 | 4,540 | 4,620 | 4,540 | 4,620 | 49,000 | 4,620 |
| 1996-09-13 | 4,500 | 4,540 | 4,440 | 4,540 | 103,000 | 4,540 |
| 1996-09-12 | 4,510 | 4,530 | 4,500 | 4,510 | 55,000 | 4,510 |
| 1996-09-11 | 4,600 | 4,600 | 4,550 | 4,550 | 28,000 | 4,550 |
| 1996-09-10 | 4,450 | 4,600 | 4,450 | 4,600 | 51,000 | 4,600 |
| 1996-09-09 | 4,450 | 4,450 | 4,400 | 4,400 | 38,000 | 4,400 |
| 1996-09-06 | 4,490 | 4,490 | 4,420 | 4,470 | 51,000 | 4,470 |
| 1996-09-05 | 4,450 | 4,490 | 4,400 | 4,490 | 63,000 | 4,490 |
| 1996-09-04 | 4,440 | 4,460 | 4,400 | 4,400 | 25,000 | 4,400 |
| 1996-09-03 | 4,450 | 4,460 | 4,440 | 4,440 | 29,000 | 4,440 |
| 1996-09-02 | 4,530 | 4,530 | 4,440 | 4,440 | 38,000 | 4,440 |
| 1996-08-30 | 4,620 | 4,620 | 4,530 | 4,530 | 38,000 | 4,530 |
| 1996-08-29 | 4,650 | 4,660 | 4,580 | 4,640 | 36,000 | 4,640 |
| 1996-08-28 | 4,700 | 4,710 | 4,670 | 4,710 | 17,000 | 4,710 |
| 1996-08-27 | 4,720 | 4,720 | 4,710 | 4,710 | 12,000 | 4,710 |
| 1996-08-26 | 4,810 | 4,810 | 4,720 | 4,720 | 42,000 | 4,720 |
| 1996-08-23 | 4,800 | 4,810 | 4,790 | 4,810 | 91,000 | 4,810 |
| 1996-08-22 | 4,790 | 4,800 | 4,770 | 4,800 | 38,000 | 4,800 |
| 1996-08-21 | 4,810 | 4,850 | 4,800 | 4,810 | 234,000 | 4,810 |
| 1996-08-20 | 4,870 | 4,870 | 4,810 | 4,850 | 7,000 | 4,850 |
| 1996-08-19 | 4,870 | 4,870 | 4,800 | 4,850 | 5,000 | 4,850 |
| 1996-08-16 | 4,930 | 4,930 | 4,880 | 4,880 | 12,000 | 4,880 |
| 1996-08-15 | 4,880 | 4,910 | 4,880 | 4,910 | 39,000 | 4,910 |
| 1996-08-14 | 4,830 | 4,860 | 4,830 | 4,840 | 22,000 | 4,840 |
| 1996-08-13 | 4,830 | 4,860 | 4,820 | 4,830 | 14,000 | 4,830 |
| 1996-08-12 | 4,880 | 4,880 | 4,870 | 4,880 | 20,000 | 4,880 |
| 1996-08-09 | 4,880 | 4,880 | 4,860 | 4,880 | 17,000 | 4,880 |
| 1996-08-08 | 4,800 | 4,900 | 4,800 | 4,900 | 25,000 | 4,900 |
| 1996-08-07 | 4,900 | 4,920 | 4,880 | 4,900 | 27,000 | 4,900 |
| 1996-08-06 | 4,900 | 4,900 | 4,900 | 4,900 | 18,000 | 4,900 |
| 1996-08-05 | 4,890 | 4,940 | 4,890 | 4,940 | 2,000 | 4,940 |
| 1996-08-02 | 4,890 | 4,890 | 4,870 | 4,890 | 22,000 | 4,890 |
| 1996-08-01 | 4,770 | 4,830 | 4,770 | 4,830 | 18,000 | 4,830 |
| 1996-07-31 | 4,780 | 4,780 | 4,750 | 4,780 | 13,000 | 4,780 |
| 1996-07-30 | 4,780 | 4,790 | 4,780 | 4,790 | 2,000 | 4,790 |
| 1996-07-26 | 4,740 | 4,800 | 4,680 | 4,790 | 93,000 | 4,790 |
| 1996-07-25 | 4,750 | 4,790 | 4,620 | 4,790 | 43,000 | 4,790 |
| 1996-07-24 | 4,800 | 4,800 | 4,750 | 4,750 | 7,000 | 4,750 |
| 1996-07-23 | 4,860 | 4,860 | 4,810 | 4,860 | 48,000 | 4,860 |
| 1996-07-22 | 4,990 | 4,990 | 4,900 | 4,940 | 12,000 | 4,940 |
| 1996-07-19 | 5,000 | 5,000 | 4,940 | 4,940 | 64,000 | 4,940 |
| 1996-07-18 | 5,030 | 5,030 | 5,000 | 5,000 | 28,000 | 5,000 |
| 1996-07-17 | 4,960 | 5,000 | 4,950 | 4,980 | 57,000 | 4,980 |
| 1996-07-16 | 4,900 | 4,930 | 4,900 | 4,920 | 25,000 | 4,920 |
| 1996-07-15 | 4,900 | 4,940 | 4,900 | 4,940 | 29,000 | 4,940 |
| 1996-07-12 | 4,960 | 4,960 | 4,910 | 4,940 | 24,000 | 4,940 |
| 1996-07-11 | 5,000 | 5,020 | 5,000 | 5,000 | 28,000 | 5,000 |
| 1996-07-10 | 4,990 | 5,020 | 4,970 | 5,020 | 35,000 | 5,020 |
| 1996-07-09 | 4,960 | 5,000 | 4,960 | 4,960 | 5,000 | 4,960 |
| 1996-07-08 | 4,940 | 5,000 | 4,940 | 5,000 | 20,000 | 5,000 |
| 1996-07-05 | 4,970 | 5,000 | 4,960 | 4,960 | 42,000 | 4,960 |
| 1996-07-04 | 4,970 | 4,970 | 4,960 | 4,970 | 38,000 | 4,970 |
| 1996-07-03 | 4,980 | 5,030 | 4,960 | 4,970 | 25,000 | 4,970 |
| 1996-07-02 | 5,100 | 5,100 | 5,060 | 5,060 | 71,000 | 5,060 |
| 1996-07-01 | 5,000 | 5,050 | 4,990 | 5,050 | 46,000 | 5,050 |
| 1996-06-28 | 4,990 | 4,990 | 4,950 | 4,950 | 39,000 | 4,950 |
| 1996-06-27 | 5,010 | 5,030 | 4,980 | 4,980 | 62,000 | 4,980 |
| 1996-06-26 | 5,100 | 5,110 | 5,090 | 5,110 | 44,000 | 5,110 |
| 1996-06-25 | 5,000 | 5,060 | 5,000 | 5,060 | 43,000 | 5,060 |
| 1996-06-24 | 5,020 | 5,020 | 4,990 | 4,990 | 57,000 | 4,990 |
| 1996-06-21 | 5,000 | 5,030 | 4,980 | 4,980 | 66,000 | 4,980 |
| 1996-06-20 | 5,030 | 5,100 | 4,980 | 5,100 | 97,000 | 5,100 |
| 1996-06-19 | 5,100 | 5,150 | 5,100 | 5,110 | 65,000 | 5,110 |
| 1996-06-18 | 5,100 | 5,120 | 5,080 | 5,100 | 96,000 | 5,100 |
| 1996-06-17 | 5,170 | 5,200 | 5,120 | 5,120 | 72,000 | 5,120 |
| 1996-06-14 | 5,090 | 5,190 | 5,090 | 5,140 | 110,000 | 5,140 |
| 1996-06-13 | 5,130 | 5,230 | 5,130 | 5,190 | 80,000 | 5,190 |
| 1996-06-12 | 5,220 | 5,230 | 5,210 | 5,230 | 60,000 | 5,230 |
| 1996-06-11 | 5,230 | 5,260 | 5,220 | 5,220 | 56,000 | 5,220 |
| 1996-06-10 | 5,270 | 5,300 | 5,220 | 5,220 | 37,000 | 5,220 |
| 1996-06-07 | 5,250 | 5,300 | 5,250 | 5,290 | 18,000 | 5,290 |
| 1996-06-06 | 5,300 | 5,310 | 5,290 | 5,300 | 79,000 | 5,300 |
| 1996-06-05 | 5,290 | 5,310 | 5,290 | 5,300 | 52,000 | 5,300 |
| 1996-06-04 | 5,330 | 5,330 | 5,290 | 5,310 | 19,000 | 5,310 |
| 1996-06-03 | 5,250 | 5,280 | 5,200 | 5,280 | 14,000 | 5,280 |
| 1996-05-31 | 5,320 | 5,330 | 5,280 | 5,280 | 54,000 | 5,280 |
| 1996-05-30 | 5,250 | 5,330 | 5,250 | 5,330 | 11,000 | 5,330 |
| 1996-05-29 | 5,400 | 5,400 | 5,250 | 5,250 | 23,000 | 5,250 |
| 1996-05-28 | 5,300 | 5,420 | 5,300 | 5,380 | 49,000 | 5,380 |
| 1996-05-27 | 5,280 | 5,310 | 5,250 | 5,300 | 47,000 | 5,300 |
| 1996-05-24 | 5,380 | 5,380 | 5,280 | 5,280 | 74,000 | 5,280 |
| 1996-05-23 | 5,330 | 5,390 | 5,320 | 5,370 | 102,000 | 5,370 |
| 1996-05-22 | 5,360 | 5,370 | 5,350 | 5,350 | 21,000 | 5,350 |
| 1996-05-21 | 5,380 | 5,440 | 5,380 | 5,400 | 95,000 | 5,400 |
| 1996-05-20 | 5,380 | 5,380 | 5,360 | 5,380 | 111,000 | 5,380 |
| 1996-05-17 | 5,390 | 5,390 | 5,320 | 5,380 | 243,000 | 5,380 |
| 1996-05-16 | 5,350 | 5,420 | 5,350 | 5,410 | 231,000 | 5,410 |
| 1996-05-15 | 5,280 | 5,330 | 5,270 | 5,320 | 78,000 | 5,320 |
| 1996-05-14 | 5,310 | 5,310 | 5,240 | 5,240 | 37,000 | 5,240 |
| 1996-05-13 | 5,270 | 5,380 | 5,250 | 5,350 | 98,000 | 5,350 |
| 1996-05-10 | 5,190 | 5,290 | 5,190 | 5,290 | 64,000 | 5,290 |
| 1996-05-09 | 5,160 | 5,200 | 5,150 | 5,200 | 112,000 | 5,200 |
| 1996-05-08 | 5,140 | 5,140 | 5,140 | 5,140 | 6,000 | 5,140 |
| 1996-05-07 | 5,230 | 5,230 | 5,140 | 5,140 | 33,000 | 5,140 |
| 1996-05-02 | 5,180 | 5,180 | 5,130 | 5,130 | 18,000 | 5,130 |
| 1996-05-01 | 5,200 | 5,200 | 5,130 | 5,130 | 22,000 | 5,130 |
| 1996-04-30 | 5,150 | 5,200 | 5,130 | 5,200 | 30,000 | 5,200 |
| 1996-04-26 | 5,150 | 5,250 | 5,140 | 5,200 | 61,000 | 5,200 |
| 1996-04-25 | 5,140 | 5,140 | 5,080 | 5,130 | 58,000 | 5,130 |
| 1996-04-24 | 5,040 | 5,130 | 5,040 | 5,040 | 86,000 | 5,040 |
| 1996-04-23 | 5,090 | 5,100 | 5,000 | 5,020 | 64,000 | 5,020 |
| 1996-04-22 | 5,000 | 5,040 | 5,000 | 5,040 | 77,000 | 5,040 |
| 1996-04-19 | 4,990 | 5,000 | 4,960 | 5,000 | 80,000 | 5,000 |
| 1996-04-18 | 5,050 | 5,050 | 4,950 | 4,980 | 35,000 | 4,980 |
| 1996-04-17 | 5,000 | 5,060 | 5,000 | 5,060 | 58,000 | 5,060 |
| 1996-04-16 | 4,960 | 4,990 | 4,960 | 4,960 | 34,000 | 4,960 |
| 1996-04-15 | 4,980 | 5,000 | 4,960 | 4,960 | 34,000 | 4,960 |
| 1996-04-12 | 4,920 | 5,000 | 4,880 | 5,000 | 100,000 | 5,000 |
| 1996-04-11 | 4,950 | 4,990 | 4,950 | 4,950 | 31,000 | 4,950 |
| 1996-04-10 | 4,990 | 5,000 | 4,980 | 5,000 | 88,000 | 5,000 |
| 1996-04-09 | 4,940 | 5,000 | 4,940 | 5,000 | 61,000 | 5,000 |
| 1996-04-08 | 4,990 | 5,000 | 4,980 | 4,990 | 20,000 | 4,990 |
| 1996-04-05 | 4,930 | 5,000 | 4,930 | 5,000 | 41,000 | 5,000 |
| 1996-04-04 | 4,900 | 4,920 | 4,900 | 4,920 | 31,000 | 4,920 |
| 1996-04-03 | 5,040 | 5,100 | 4,950 | 4,950 | 89,000 | 4,950 |
| 1996-04-02 | 5,000 | 5,040 | 4,970 | 5,040 | 92,000 | 5,040 |
| 1996-04-01 | 4,890 | 4,950 | 4,880 | 4,950 | 61,000 | 4,950 |
| 1996-03-29 | 4,850 | 4,850 | 4,840 | 4,840 | 12,000 | 4,840 |
| 1996-03-28 | 4,800 | 4,820 | 4,800 | 4,820 | 19,000 | 4,820 |
| 1996-03-27 | 4,790 | 4,800 | 4,770 | 4,800 | 25,000 | 4,800 |
| 1996-03-26 | 4,820 | 4,820 | 4,740 | 4,790 | 41,000 | 4,790 |
| 1996-03-25 | 4,800 | 4,820 | 4,750 | 4,790 | 39,000 | 4,790 |
| 1996-03-22 | 4,670 | 4,780 | 4,670 | 4,780 | 16,000 | 4,780 |
| 1996-03-21 | 4,630 | 4,720 | 4,630 | 4,660 | 38,000 | 4,660 |
| 1996-03-19 | 4,600 | 4,620 | 4,570 | 4,570 | 13,000 | 4,570 |
| 1996-03-18 | 4,570 | 4,580 | 4,540 | 4,570 | 28,000 | 4,570 |
| 1996-03-15 | 4,510 | 4,570 | 4,510 | 4,570 | 40,000 | 4,570 |
| 1996-03-14 | 4,410 | 4,500 | 4,400 | 4,500 | 48,000 | 4,500 |
| 1996-03-13 | 4,450 | 4,450 | 4,400 | 4,440 | 25,000 | 4,440 |
| 1996-03-12 | 4,450 | 4,500 | 4,450 | 4,450 | 18,000 | 4,450 |
| 1996-03-11 | 4,450 | 4,450 | 4,450 | 4,450 | 26,000 | 4,450 |
| 1996-03-08 | 4,300 | 4,450 | 4,300 | 4,450 | 92,000 | 4,450 |
| 1996-03-07 | 4,500 | 4,500 | 4,450 | 4,450 | 84,000 | 4,450 |
| 1996-03-06 | 4,920 | 4,920 | 4,800 | 4,800 | 28,000 | 4,800 |
| 1996-03-05 | 4,920 | 4,930 | 4,910 | 4,930 | 35,000 | 4,930 |
| 1996-03-04 | 5,000 | 5,000 | 4,930 | 4,930 | 14,000 | 4,930 |
| 1996-03-01 | 4,910 | 4,980 | 4,910 | 4,980 | 22,000 | 4,980 |
| 1996-02-29 | 4,860 | 4,870 | 4,820 | 4,870 | 39,000 | 4,870 |
| 1996-02-28 | 4,810 | 4,910 | 4,810 | 4,910 | 16,000 | 4,910 |
| 1996-02-27 | 4,930 | 4,930 | 4,880 | 4,910 | 28,000 | 4,910 |
| 1996-02-26 | 4,940 | 4,940 | 4,900 | 4,930 | 22,000 | 4,930 |
| 1996-02-23 | 4,940 | 4,950 | 4,900 | 4,950 | 114,000 | 4,950 |
| 1996-02-22 | 4,910 | 4,920 | 4,890 | 4,920 | 58,000 | 4,920 |
| 1996-02-21 | 4,860 | 4,890 | 4,830 | 4,890 | 46,000 | 4,890 |
| 1996-02-20 | 4,930 | 4,930 | 4,850 | 4,850 | 25,000 | 4,850 |
| 1996-02-19 | 4,940 | 4,960 | 4,910 | 4,910 | 11,000 | 4,910 |
| 1996-02-16 | 4,980 | 4,980 | 4,930 | 4,930 | 11,000 | 4,930 |
| 1996-02-15 | 4,930 | 4,960 | 4,930 | 4,940 | 131,000 | 4,940 |
| 1996-02-14 | 5,000 | 5,000 | 4,900 | 4,980 | 9,000 | 4,980 |
| 1996-02-13 | 5,060 | 5,100 | 5,010 | 5,010 | 15,000 | 5,010 |
| 1996-02-09 | 5,070 | 5,100 | 5,070 | 5,100 | 43,000 | 5,100 |
| 1996-02-08 | 5,060 | 5,140 | 5,050 | 5,070 | 41,000 | 5,070 |
| 1996-02-07 | 5,100 | 5,180 | 5,020 | 5,070 | 38,000 | 5,070 |
| 1996-02-06 | 5,010 | 5,010 | 4,990 | 5,000 | 16,000 | 5,000 |
| 1996-02-05 | 5,060 | 5,060 | 5,010 | 5,020 | 43,000 | 5,020 |
| 1996-02-02 | 5,130 | 5,130 | 5,040 | 5,080 | 50,000 | 5,080 |
| 1996-02-01 | 5,120 | 5,120 | 5,090 | 5,090 | 33,000 | 5,090 |
| 1996-01-31 | 5,060 | 5,100 | 5,060 | 5,060 | 44,000 | 5,060 |
| 1996-01-30 | 5,060 | 5,100 | 5,060 | 5,100 | 12,000 | 5,100 |
| 1996-01-29 | 5,240 | 5,240 | 5,040 | 5,040 | 10,000 | 5,040 |
| 1996-01-26 | 5,040 | 5,140 | 5,030 | 5,140 | 54,000 | 5,140 |
| 1996-01-25 | 5,170 | 5,170 | 5,040 | 5,040 | 448,000 | 5,040 |
| 1996-01-24 | 5,110 | 5,110 | 5,010 | 5,070 | 425,000 | 5,070 |
| 1996-01-23 | 5,200 | 5,200 | 5,160 | 5,160 | 45,000 | 5,160 |
| 1996-01-22 | 5,340 | 5,340 | 5,250 | 5,280 | 88,000 | 5,280 |
| 1996-01-19 | 5,210 | 5,300 | 5,190 | 5,300 | 94,000 | 5,300 |
| 1996-01-18 | 5,310 | 5,330 | 5,160 | 5,160 | 66,000 | 5,160 |
| 1996-01-17 | 5,210 | 5,320 | 5,210 | 5,320 | 150,000 | 5,320 |
| 1996-01-16 | 5,170 | 5,210 | 5,170 | 5,210 | 93,000 | 5,210 |
| 1996-01-12 | 5,020 | 5,150 | 5,020 | 5,150 | 203,000 | 5,150 |
| 1996-01-11 | 4,960 | 4,980 | 4,950 | 4,980 | 63,000 | 4,980 |
| 1996-01-10 | 4,940 | 4,980 | 4,940 | 4,980 | 47,000 | 4,980 |
| 1996-01-09 | 4,910 | 4,950 | 4,910 | 4,950 | 41,000 | 4,950 |
| 1996-01-08 | 4,900 | 4,950 | 4,900 | 4,910 | 51,000 | 4,910 |
| 1996-01-05 | 4,890 | 4,930 | 4,890 | 4,900 | 50,000 | 4,900 |
| 1996-01-04 | 4,760 | 4,840 | 4,760 | 4,840 | 41,000 | 4,840 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1985-06-17]1株→1.5株
