7241 フタバ産業(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 | 1,960 | 1,960 | 1,930 | 1,930 | 6,000 | 1,838.10 |
| 1996-12-27 | 1,940 | 1,950 | 1,930 | 1,950 | 37,000 | 1,857.14 |
| 1996-12-26 | 1,960 | 1,960 | 1,930 | 1,930 | 21,000 | 1,838.10 |
| 1996-12-25 | 1,990 | 1,990 | 1,950 | 1,960 | 51,000 | 1,866.67 |
| 1996-12-24 | 1,970 | 1,990 | 1,970 | 1,990 | 57,000 | 1,895.24 |
| 1996-12-20 | 2,000 | 2,000 | 1,940 | 1,950 | 77,000 | 1,857.14 |
| 1996-12-19 | 1,990 | 2,030 | 1,980 | 1,980 | 83,000 | 1,885.71 |
| 1996-12-18 | 1,980 | 1,980 | 1,970 | 1,980 | 9,000 | 1,885.71 |
| 1996-12-17 | 1,990 | 2,030 | 1,980 | 1,980 | 66,000 | 1,885.71 |
| 1996-12-16 | 1,990 | 2,000 | 1,980 | 2,000 | 45,000 | 1,904.76 |
| 1996-12-13 | 1,930 | 1,990 | 1,920 | 1,990 | 125,000 | 1,895.24 |
| 1996-12-12 | 2,000 | 2,000 | 1,970 | 1,970 | 39,000 | 1,876.19 |
| 1996-12-11 | 1,970 | 2,000 | 1,970 | 2,000 | 9,000 | 1,904.76 |
| 1996-12-10 | 2,010 | 2,030 | 2,000 | 2,030 | 78,000 | 1,933.33 |
| 1996-12-09 | 2,010 | 2,010 | 1,990 | 1,990 | 78,000 | 1,895.24 |
| 1996-12-06 | 2,010 | 2,010 | 1,970 | 2,000 | 63,000 | 1,904.76 |
| 1996-12-05 | 1,970 | 2,010 | 1,970 | 2,010 | 76,000 | 1,914.29 |
| 1996-12-04 | 1,950 | 1,990 | 1,950 | 1,990 | 51,000 | 1,895.24 |
| 1996-12-03 | 1,970 | 1,970 | 1,940 | 1,950 | 53,000 | 1,857.14 |
| 1996-12-02 | 2,010 | 2,020 | 1,980 | 1,980 | 142,000 | 1,885.71 |
| 1996-11-29 | 2,060 | 2,060 | 2,010 | 2,030 | 111,000 | 1,933.33 |
| 1996-11-28 | 2,050 | 2,100 | 2,030 | 2,070 | 405,000 | 1,971.43 |
| 1996-11-27 | 1,990 | 2,060 | 1,980 | 2,050 | 114,000 | 1,952.38 |
| 1996-11-26 | 1,990 | 1,990 | 1,970 | 1,990 | 28,000 | 1,895.24 |
| 1996-11-25 | 1,950 | 2,000 | 1,950 | 2,000 | 178,000 | 1,904.76 |
| 1996-11-22 | 1,900 | 1,960 | 1,900 | 1,960 | 74,000 | 1,866.67 |
| 1996-11-21 | 1,950 | 1,950 | 1,920 | 1,920 | 164,000 | 1,828.57 |
| 1996-11-20 | 1,900 | 1,940 | 1,900 | 1,940 | 102,000 | 1,847.62 |
| 1996-11-19 | 1,890 | 1,900 | 1,880 | 1,880 | 291,000 | 1,790.48 |
| 1996-11-18 | 1,930 | 1,930 | 1,890 | 1,890 | 13,000 | 1,800 |
| 1996-11-15 | 1,880 | 1,880 | 1,860 | 1,870 | 80,000 | 1,780.95 |
| 1996-11-14 | 1,860 | 1,880 | 1,860 | 1,880 | 72,000 | 1,790.48 |
| 1996-11-13 | 1,890 | 1,890 | 1,840 | 1,850 | 225,000 | 1,761.90 |
| 1996-11-12 | 1,890 | 1,900 | 1,890 | 1,900 | 24,000 | 1,809.52 |
| 1996-11-11 | 1,920 | 1,930 | 1,880 | 1,900 | 126,000 | 1,809.52 |
| 1996-11-08 | 1,870 | 1,930 | 1,870 | 1,920 | 39,000 | 1,828.57 |
| 1996-11-07 | 1,890 | 1,930 | 1,890 | 1,900 | 45,000 | 1,809.52 |
| 1996-11-06 | 1,880 | 1,900 | 1,870 | 1,900 | 30,000 | 1,809.52 |
| 1996-11-05 | 1,910 | 1,910 | 1,870 | 1,880 | 13,000 | 1,790.48 |
| 1996-11-01 | 1,930 | 1,930 | 1,890 | 1,890 | 14,000 | 1,800 |
| 1996-10-31 | 1,950 | 1,950 | 1,910 | 1,910 | 9,000 | 1,819.05 |
| 1996-10-30 | 1,920 | 1,940 | 1,910 | 1,940 | 95,000 | 1,847.62 |
| 1996-10-29 | 1,930 | 1,930 | 1,910 | 1,910 | 20,000 | 1,819.05 |
| 1996-10-28 | 1,920 | 1,920 | 1,910 | 1,910 | 20,000 | 1,819.05 |
| 1996-10-25 | 1,920 | 1,920 | 1,900 | 1,900 | 167,000 | 1,809.52 |
| 1996-10-24 | 1,940 | 1,950 | 1,910 | 1,920 | 107,000 | 1,828.57 |
| 1996-10-23 | 1,930 | 1,970 | 1,930 | 1,970 | 62,000 | 1,876.19 |
| 1996-10-22 | 1,930 | 1,950 | 1,930 | 1,950 | 10,000 | 1,857.14 |
| 1996-10-21 | 1,960 | 1,960 | 1,930 | 1,930 | 12,000 | 1,838.10 |
| 1996-10-18 | 1,950 | 1,970 | 1,940 | 1,960 | 39,000 | 1,866.67 |
| 1996-10-17 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 1,857.14 |
| 1996-10-16 | 1,920 | 1,950 | 1,920 | 1,950 | 34,000 | 1,857.14 |
| 1996-10-15 | 1,940 | 1,940 | 1,920 | 1,920 | 79,000 | 1,828.57 |
| 1996-10-14 | 1,940 | 1,940 | 1,920 | 1,940 | 60,000 | 1,847.62 |
| 1996-10-11 | 1,930 | 1,950 | 1,930 | 1,940 | 39,000 | 1,847.62 |
| 1996-10-09 | 1,930 | 1,940 | 1,920 | 1,930 | 25,000 | 1,838.10 |
| 1996-10-08 | 1,940 | 1,940 | 1,940 | 1,940 | 5,000 | 1,847.62 |
| 1996-10-07 | 1,920 | 1,950 | 1,920 | 1,940 | 77,000 | 1,847.62 |
| 1996-10-04 | 1,910 | 1,930 | 1,910 | 1,920 | 85,000 | 1,828.57 |
| 1996-10-03 | 1,920 | 1,920 | 1,910 | 1,910 | 16,000 | 1,819.05 |
| 1996-10-02 | 1,910 | 1,910 | 1,890 | 1,910 | 16,000 | 1,819.05 |
| 1996-10-01 | 1,900 | 1,900 | 1,900 | 1,900 | 15,000 | 1,809.52 |
| 1996-09-30 | 1,900 | 1,920 | 1,890 | 1,890 | 37,000 | 1,800 |
| 1996-09-27 | 1,900 | 1,920 | 1,890 | 1,920 | 68,000 | 1,828.57 |
| 1996-09-26 | 1,920 | 1,920 | 1,900 | 1,910 | 40,000 | 1,819.05 |
| 1996-09-25 | 1,930 | 1,940 | 1,900 | 1,920 | 22,000 | 1,828.57 |
| 1996-09-24 | 1,900 | 1,940 | 1,890 | 1,940 | 64,000 | 1,847.62 |
| 1996-09-20 | 1,900 | 1,930 | 1,890 | 1,900 | 256,000 | 1,809.52 |
| 1996-09-19 | 1,880 | 1,910 | 1,880 | 1,910 | 31,000 | 1,819.05 |
| 1996-09-18 | 1,890 | 1,900 | 1,870 | 1,900 | 222,000 | 1,809.52 |
| 1996-09-17 | 1,900 | 1,910 | 1,890 | 1,900 | 43,000 | 1,809.52 |
| 1996-09-13 | 1,850 | 1,870 | 1,810 | 1,870 | 97,000 | 1,780.95 |
| 1996-09-12 | 1,830 | 1,870 | 1,830 | 1,850 | 143,000 | 1,761.90 |
| 1996-09-11 | 1,800 | 1,810 | 1,780 | 1,810 | 121,000 | 1,723.81 |
| 1996-09-10 | 1,770 | 1,800 | 1,770 | 1,800 | 35,000 | 1,714.29 |
| 1996-09-09 | 1,800 | 1,800 | 1,790 | 1,800 | 17,000 | 1,714.29 |
| 1996-09-06 | 1,830 | 1,830 | 1,800 | 1,820 | 148,000 | 1,733.33 |
| 1996-09-05 | 1,830 | 1,840 | 1,800 | 1,830 | 63,000 | 1,742.86 |
| 1996-09-04 | 1,810 | 1,840 | 1,800 | 1,840 | 14,000 | 1,752.38 |
| 1996-09-03 | 1,820 | 1,850 | 1,810 | 1,850 | 25,000 | 1,761.90 |
| 1996-09-02 | 1,810 | 1,830 | 1,810 | 1,830 | 17,000 | 1,742.86 |
| 1996-08-30 | 1,790 | 1,820 | 1,790 | 1,800 | 28,000 | 1,714.29 |
| 1996-08-29 | 1,790 | 1,790 | 1,760 | 1,790 | 43,000 | 1,704.76 |
| 1996-08-28 | 1,770 | 1,790 | 1,760 | 1,760 | 53,000 | 1,676.19 |
| 1996-08-27 | 1,760 | 1,770 | 1,720 | 1,770 | 157,000 | 1,685.71 |
| 1996-08-26 | 1,790 | 1,820 | 1,770 | 1,790 | 45,000 | 1,704.76 |
| 1996-08-23 | 1,800 | 1,800 | 1,770 | 1,770 | 20,000 | 1,685.71 |
| 1996-08-22 | 1,800 | 1,800 | 1,780 | 1,790 | 34,000 | 1,704.76 |
| 1996-08-21 | 1,800 | 1,810 | 1,790 | 1,800 | 58,000 | 1,714.29 |
| 1996-08-20 | 1,810 | 1,810 | 1,790 | 1,800 | 77,000 | 1,714.29 |
| 1996-08-19 | 1,820 | 1,820 | 1,800 | 1,800 | 48,000 | 1,714.29 |
| 1996-08-16 | 1,810 | 1,830 | 1,810 | 1,810 | 147,000 | 1,723.81 |
| 1996-08-15 | 1,830 | 1,840 | 1,810 | 1,810 | 162,000 | 1,723.81 |
| 1996-08-14 | 1,840 | 1,840 | 1,810 | 1,820 | 64,000 | 1,733.33 |
| 1996-08-13 | 1,850 | 1,860 | 1,840 | 1,840 | 28,000 | 1,752.38 |
| 1996-08-12 | 1,850 | 1,870 | 1,850 | 1,850 | 41,000 | 1,761.90 |
| 1996-08-09 | 1,850 | 1,870 | 1,850 | 1,870 | 26,000 | 1,780.95 |
| 1996-08-08 | 1,860 | 1,870 | 1,860 | 1,860 | 62,000 | 1,771.43 |
| 1996-08-07 | 1,870 | 1,890 | 1,860 | 1,870 | 33,000 | 1,780.95 |
| 1996-08-06 | 1,940 | 1,940 | 1,900 | 1,900 | 37,000 | 1,809.52 |
| 1996-08-05 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 1,847.62 |
| 1996-08-02 | 1,940 | 1,940 | 1,940 | 1,940 | 4,000 | 1,847.62 |
| 1996-08-01 | 1,940 | 1,940 | 1,920 | 1,940 | 14,000 | 1,847.62 |
| 1996-07-31 | 1,950 | 1,970 | 1,870 | 1,940 | 31,000 | 1,847.62 |
| 1996-07-30 | 1,910 | 1,950 | 1,900 | 1,950 | 61,000 | 1,857.14 |
| 1996-07-29 | 1,900 | 1,920 | 1,900 | 1,910 | 13,000 | 1,819.05 |
| 1996-07-26 | 1,890 | 1,910 | 1,890 | 1,910 | 28,000 | 1,819.05 |
| 1996-07-25 | 1,890 | 1,890 | 1,890 | 1,890 | 25,000 | 1,800 |
| 1996-07-24 | 1,910 | 1,920 | 1,890 | 1,890 | 14,000 | 1,800 |
| 1996-07-23 | 1,940 | 1,940 | 1,890 | 1,920 | 27,000 | 1,828.57 |
| 1996-07-22 | 1,970 | 1,970 | 1,940 | 1,950 | 37,000 | 1,857.14 |
| 1996-07-19 | 1,970 | 1,970 | 1,950 | 1,960 | 48,000 | 1,866.67 |
| 1996-07-18 | 1,970 | 1,990 | 1,950 | 1,970 | 19,000 | 1,876.19 |
| 1996-07-17 | 1,980 | 1,990 | 1,960 | 1,990 | 132,000 | 1,895.24 |
| 1996-07-16 | 1,950 | 1,990 | 1,940 | 1,960 | 113,000 | 1,866.67 |
| 1996-07-15 | 1,970 | 1,990 | 1,950 | 1,950 | 58,000 | 1,857.14 |
| 1996-07-12 | 1,940 | 1,970 | 1,940 | 1,970 | 27,000 | 1,876.19 |
| 1996-07-11 | 1,940 | 1,960 | 1,940 | 1,960 | 15,000 | 1,866.67 |
| 1996-07-10 | 1,970 | 1,980 | 1,940 | 1,940 | 80,000 | 1,847.62 |
| 1996-07-09 | 1,940 | 1,980 | 1,940 | 1,970 | 122,000 | 1,876.19 |
| 1996-07-08 | 1,950 | 1,950 | 1,930 | 1,930 | 9,000 | 1,838.10 |
| 1996-07-05 | 1,930 | 1,950 | 1,930 | 1,930 | 54,000 | 1,838.10 |
| 1996-07-04 | 1,980 | 1,980 | 1,900 | 1,950 | 66,000 | 1,857.14 |
| 1996-07-03 | 1,990 | 1,990 | 1,980 | 1,980 | 57,000 | 1,885.71 |
| 1996-07-02 | 2,000 | 2,000 | 1,980 | 1,990 | 21,000 | 1,895.24 |
| 1996-07-01 | 2,000 | 2,010 | 1,990 | 1,990 | 30,000 | 1,895.24 |
| 1996-06-28 | 2,000 | 2,000 | 1,980 | 1,980 | 33,000 | 1,885.71 |
| 1996-06-27 | 2,020 | 2,040 | 1,980 | 1,980 | 43,000 | 1,885.71 |
| 1996-06-26 | 2,040 | 2,040 | 2,000 | 2,000 | 43,000 | 1,904.76 |
| 1996-06-25 | 2,020 | 2,060 | 2,010 | 2,040 | 315,000 | 1,942.86 |
| 1996-06-24 | 1,990 | 2,010 | 1,990 | 2,000 | 108,000 | 1,904.76 |
| 1996-06-21 | 1,990 | 2,000 | 1,980 | 1,990 | 85,000 | 1,895.24 |
| 1996-06-20 | 1,970 | 1,990 | 1,970 | 1,990 | 79,000 | 1,895.24 |
| 1996-06-19 | 2,000 | 2,000 | 1,980 | 1,990 | 135,000 | 1,895.24 |
| 1996-06-18 | 2,010 | 2,020 | 1,960 | 2,010 | 225,000 | 1,914.29 |
| 1996-06-17 | 2,000 | 2,020 | 1,980 | 2,020 | 198,000 | 1,923.81 |
| 1996-06-14 | 1,930 | 2,000 | 1,920 | 1,990 | 173,000 | 1,895.24 |
| 1996-06-13 | 1,900 | 1,930 | 1,900 | 1,930 | 35,000 | 1,838.10 |
| 1996-06-12 | 1,910 | 1,930 | 1,900 | 1,900 | 100,000 | 1,809.52 |
| 1996-06-11 | 1,920 | 1,920 | 1,910 | 1,920 | 34,000 | 1,828.57 |
| 1996-06-10 | 1,930 | 1,930 | 1,920 | 1,930 | 10,000 | 1,838.10 |
| 1996-06-07 | 1,920 | 1,930 | 1,910 | 1,930 | 68,000 | 1,838.10 |
| 1996-06-06 | 1,960 | 1,960 | 1,920 | 1,930 | 12,000 | 1,838.10 |
| 1996-06-05 | 1,900 | 1,980 | 1,900 | 1,980 | 116,000 | 1,885.71 |
| 1996-06-04 | 1,870 | 1,890 | 1,860 | 1,890 | 74,000 | 1,800 |
| 1996-06-03 | 1,930 | 1,930 | 1,810 | 1,810 | 82,000 | 1,723.81 |
| 1996-05-31 | 1,860 | 1,900 | 1,860 | 1,900 | 191,000 | 1,809.52 |
| 1996-05-30 | 1,860 | 1,900 | 1,860 | 1,900 | 65,000 | 1,809.52 |
| 1996-05-29 | 1,860 | 1,900 | 1,850 | 1,850 | 59,000 | 1,761.90 |
| 1996-05-28 | 1,830 | 1,860 | 1,830 | 1,860 | 101,000 | 1,771.43 |
| 1996-05-27 | 1,880 | 1,880 | 1,830 | 1,830 | 115,000 | 1,742.86 |
| 1996-05-24 | 1,880 | 1,880 | 1,840 | 1,840 | 58,000 | 1,752.38 |
| 1996-05-23 | 1,850 | 1,860 | 1,840 | 1,850 | 180,000 | 1,761.90 |
| 1996-05-22 | 1,820 | 1,860 | 1,820 | 1,840 | 215,000 | 1,752.38 |
| 1996-05-21 | 1,820 | 1,840 | 1,810 | 1,810 | 159,000 | 1,723.81 |
| 1996-05-20 | 1,880 | 1,890 | 1,840 | 1,840 | 183,000 | 1,752.38 |
| 1996-05-17 | 1,890 | 1,890 | 1,860 | 1,880 | 138,000 | 1,790.48 |
| 1996-05-16 | 1,950 | 1,950 | 1,940 | 1,940 | 124,000 | 1,847.62 |
| 1996-05-15 | 1,940 | 1,970 | 1,940 | 1,970 | 104,000 | 1,876.19 |
| 1996-05-14 | 1,940 | 1,940 | 1,930 | 1,940 | 143,000 | 1,847.62 |
| 1996-05-13 | 1,940 | 1,960 | 1,930 | 1,940 | 203,000 | 1,847.62 |
| 1996-05-10 | 1,990 | 2,000 | 1,940 | 1,940 | 48,000 | 1,847.62 |
| 1996-05-09 | 2,010 | 2,020 | 1,960 | 2,000 | 90,000 | 1,904.76 |
| 1996-05-08 | 1,980 | 2,020 | 1,980 | 2,000 | 67,000 | 1,904.76 |
| 1996-05-07 | 1,950 | 1,980 | 1,950 | 1,980 | 33,000 | 1,885.71 |
| 1996-05-02 | 2,040 | 2,040 | 2,010 | 2,020 | 21,000 | 1,923.81 |
| 1996-05-01 | 2,060 | 2,060 | 2,010 | 2,020 | 63,000 | 1,923.81 |
| 1996-04-30 | 2,070 | 2,070 | 2,030 | 2,070 | 72,000 | 1,971.43 |
| 1996-04-26 | 2,090 | 2,160 | 2,050 | 2,110 | 381,000 | 2,009.52 |
| 1996-04-25 | 2,000 | 2,020 | 1,990 | 2,010 | 388,000 | 1,914.29 |
| 1996-04-24 | 1,960 | 2,000 | 1,930 | 2,000 | 114,000 | 1,904.76 |
| 1996-04-23 | 1,930 | 1,970 | 1,910 | 1,960 | 352,000 | 1,866.67 |
| 1996-04-22 | 1,880 | 1,920 | 1,880 | 1,900 | 89,000 | 1,809.52 |
| 1996-04-19 | 1,850 | 1,850 | 1,820 | 1,820 | 69,000 | 1,733.33 |
| 1996-04-18 | 1,860 | 1,860 | 1,830 | 1,860 | 50,000 | 1,771.43 |
| 1996-04-17 | 1,860 | 1,870 | 1,850 | 1,870 | 78,000 | 1,780.95 |
| 1996-04-16 | 1,910 | 1,910 | 1,840 | 1,850 | 187,000 | 1,761.90 |
| 1996-04-15 | 1,900 | 1,910 | 1,890 | 1,910 | 67,000 | 1,819.05 |
| 1996-04-12 | 1,920 | 1,920 | 1,890 | 1,890 | 42,000 | 1,800 |
| 1996-04-11 | 1,910 | 1,910 | 1,890 | 1,900 | 37,000 | 1,809.52 |
| 1996-04-10 | 1,900 | 1,920 | 1,900 | 1,910 | 61,000 | 1,819.05 |
| 1996-04-09 | 1,900 | 1,920 | 1,890 | 1,900 | 65,000 | 1,809.52 |
| 1996-04-08 | 1,900 | 1,920 | 1,890 | 1,910 | 40,000 | 1,819.05 |
| 1996-04-05 | 1,880 | 1,920 | 1,880 | 1,920 | 23,000 | 1,828.57 |
| 1996-04-04 | 1,830 | 1,880 | 1,830 | 1,880 | 10,000 | 1,790.48 |
| 1996-04-03 | 1,900 | 1,920 | 1,840 | 1,840 | 140,000 | 1,752.38 |
| 1996-04-02 | 1,850 | 1,890 | 1,850 | 1,880 | 83,000 | 1,790.48 |
| 1996-04-01 | 1,880 | 1,890 | 1,870 | 1,880 | 118,000 | 1,790.48 |
| 1996-03-29 | 1,800 | 1,870 | 1,800 | 1,860 | 75,000 | 1,771.43 |
| 1996-03-28 | 1,800 | 1,840 | 1,800 | 1,800 | 27,000 | 1,714.29 |
| 1996-03-27 | 1,800 | 1,800 | 1,790 | 1,800 | 23,000 | 1,714.29 |
| 1996-03-26 | 1,840 | 1,840 | 1,800 | 1,800 | 71,000 | 1,714.29 |
| 1996-03-25 | 1,760 | 1,820 | 1,760 | 1,820 | 89,000 | 1,733.33 |
| 1996-03-22 | 1,740 | 1,760 | 1,740 | 1,760 | 26,000 | 1,676.19 |
| 1996-03-21 | 1,700 | 1,750 | 1,690 | 1,740 | 177,000 | 1,657.14 |
| 1996-03-19 | 1,720 | 1,750 | 1,720 | 1,720 | 61,000 | 1,638.10 |
| 1996-03-18 | 1,710 | 1,720 | 1,690 | 1,700 | 113,000 | 1,619.05 |
| 1996-03-15 | 1,730 | 1,730 | 1,710 | 1,720 | 65,000 | 1,638.10 |
| 1996-03-14 | 1,760 | 1,760 | 1,750 | 1,750 | 45,000 | 1,666.67 |
| 1996-03-13 | 1,770 | 1,770 | 1,760 | 1,760 | 10,000 | 1,676.19 |
| 1996-03-12 | 1,780 | 1,780 | 1,760 | 1,770 | 76,000 | 1,685.71 |
| 1996-03-11 | 1,790 | 1,790 | 1,760 | 1,760 | 13,000 | 1,676.19 |
| 1996-03-08 | 1,740 | 1,800 | 1,740 | 1,780 | 79,000 | 1,695.24 |
| 1996-03-07 | 1,790 | 1,800 | 1,780 | 1,780 | 23,000 | 1,695.24 |
| 1996-03-06 | 1,810 | 1,810 | 1,750 | 1,810 | 108,000 | 1,723.81 |
| 1996-03-05 | 1,810 | 1,820 | 1,800 | 1,820 | 96,000 | 1,733.33 |
| 1996-03-04 | 1,820 | 1,820 | 1,810 | 1,820 | 46,000 | 1,733.33 |
| 1996-03-01 | 1,840 | 1,840 | 1,810 | 1,820 | 57,000 | 1,733.33 |
| 1996-02-29 | 1,850 | 1,850 | 1,820 | 1,840 | 36,000 | 1,752.38 |
| 1996-02-28 | 1,790 | 1,830 | 1,780 | 1,830 | 67,000 | 1,742.86 |
| 1996-02-27 | 1,820 | 1,820 | 1,790 | 1,790 | 57,000 | 1,704.76 |
| 1996-02-26 | 1,820 | 1,830 | 1,820 | 1,830 | 11,000 | 1,742.86 |
| 1996-02-23 | 1,800 | 1,820 | 1,800 | 1,820 | 117,000 | 1,733.33 |
| 1996-02-22 | 1,820 | 1,820 | 1,800 | 1,810 | 79,000 | 1,723.81 |
| 1996-02-21 | 1,830 | 1,830 | 1,810 | 1,830 | 106,000 | 1,742.86 |
| 1996-02-20 | 1,830 | 1,840 | 1,810 | 1,830 | 70,000 | 1,742.86 |
| 1996-02-19 | 1,840 | 1,840 | 1,830 | 1,830 | 45,000 | 1,742.86 |
| 1996-02-16 | 1,830 | 1,830 | 1,810 | 1,830 | 62,000 | 1,742.86 |
| 1996-02-15 | 1,820 | 1,830 | 1,810 | 1,830 | 34,000 | 1,742.86 |
| 1996-02-14 | 1,820 | 1,870 | 1,800 | 1,810 | 218,000 | 1,723.81 |
| 1996-02-13 | 1,860 | 1,870 | 1,850 | 1,850 | 84,000 | 1,761.90 |
| 1996-02-09 | 1,830 | 1,880 | 1,790 | 1,880 | 301,000 | 1,790.48 |
| 1996-02-08 | 1,790 | 1,830 | 1,790 | 1,800 | 58,000 | 1,714.29 |
| 1996-02-07 | 1,770 | 1,860 | 1,770 | 1,840 | 136,000 | 1,752.38 |
| 1996-02-06 | 1,770 | 1,780 | 1,760 | 1,770 | 75,000 | 1,685.71 |
| 1996-02-05 | 1,830 | 1,830 | 1,800 | 1,800 | 25,000 | 1,714.29 |
| 1996-02-02 | 1,840 | 1,860 | 1,810 | 1,840 | 104,000 | 1,752.38 |
| 1996-02-01 | 1,860 | 1,870 | 1,850 | 1,860 | 44,000 | 1,771.43 |
| 1996-01-31 | 1,860 | 1,880 | 1,850 | 1,850 | 95,000 | 1,761.90 |
| 1996-01-30 | 1,850 | 1,860 | 1,830 | 1,840 | 78,000 | 1,752.38 |
| 1996-01-29 | 1,880 | 1,880 | 1,850 | 1,850 | 21,000 | 1,761.90 |
| 1996-01-26 | 1,880 | 1,890 | 1,870 | 1,890 | 87,000 | 1,800 |
| 1996-01-25 | 1,910 | 1,910 | 1,870 | 1,880 | 271,000 | 1,790.48 |
| 1996-01-24 | 1,880 | 1,900 | 1,880 | 1,900 | 89,000 | 1,809.52 |
| 1996-01-23 | 1,890 | 1,890 | 1,880 | 1,880 | 53,000 | 1,790.48 |
| 1996-01-22 | 1,920 | 1,920 | 1,890 | 1,900 | 67,000 | 1,809.52 |
| 1996-01-19 | 1,850 | 1,900 | 1,850 | 1,900 | 114,000 | 1,809.52 |
| 1996-01-18 | 1,940 | 1,940 | 1,890 | 1,900 | 151,000 | 1,809.52 |
| 1996-01-17 | 1,890 | 1,960 | 1,870 | 1,950 | 474,000 | 1,857.14 |
| 1996-01-16 | 1,750 | 1,830 | 1,750 | 1,830 | 133,000 | 1,742.86 |
| 1996-01-12 | 1,780 | 1,790 | 1,750 | 1,750 | 116,000 | 1,666.67 |
| 1996-01-11 | 1,760 | 1,780 | 1,750 | 1,780 | 34,000 | 1,695.24 |
| 1996-01-10 | 1,770 | 1,770 | 1,760 | 1,760 | 101,000 | 1,676.19 |
| 1996-01-09 | 1,770 | 1,790 | 1,770 | 1,780 | 39,000 | 1,695.24 |
| 1996-01-08 | 1,760 | 1,780 | 1,760 | 1,780 | 26,000 | 1,695.24 |
| 1996-01-05 | 1,780 | 1,790 | 1,760 | 1,760 | 74,000 | 1,676.19 |
| 1996-01-04 | 1,720 | 1,760 | 1,720 | 1,760 | 68,000 | 1,676.19 |
分割・併合履歴 ： [1998-03-26]1株→1.05株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1989-09-26]1株→1.05株 [1988-03-28]1株→1.05株
