7259 (株)アイシン 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 | 1,860 | 1,860 | 1,840 | 1,840 | 149,000 | 1,840 |
| 1996-12-27 | 1,850 | 1,880 | 1,840 | 1,880 | 407,000 | 1,880 |
| 1996-12-26 | 1,810 | 1,830 | 1,800 | 1,830 | 343,000 | 1,830 |
| 1996-12-25 | 1,800 | 1,840 | 1,790 | 1,840 | 376,000 | 1,840 |
| 1996-12-24 | 1,820 | 1,820 | 1,790 | 1,810 | 114,000 | 1,810 |
| 1996-12-20 | 1,800 | 1,830 | 1,780 | 1,820 | 566,000 | 1,820 |
| 1996-12-19 | 1,800 | 1,810 | 1,760 | 1,760 | 339,000 | 1,760 |
| 1996-12-18 | 1,830 | 1,830 | 1,800 | 1,800 | 204,000 | 1,800 |
| 1996-12-17 | 1,820 | 1,850 | 1,820 | 1,830 | 577,000 | 1,830 |
| 1996-12-16 | 1,860 | 1,860 | 1,820 | 1,840 | 220,000 | 1,840 |
| 1996-12-13 | 1,820 | 1,860 | 1,820 | 1,860 | 408,000 | 1,860 |
| 1996-12-12 | 1,820 | 1,850 | 1,820 | 1,850 | 347,000 | 1,850 |
| 1996-12-11 | 1,870 | 1,870 | 1,840 | 1,850 | 172,000 | 1,850 |
| 1996-12-10 | 1,890 | 1,890 | 1,850 | 1,870 | 482,000 | 1,870 |
| 1996-12-09 | 1,890 | 1,900 | 1,870 | 1,870 | 461,000 | 1,870 |
| 1996-12-06 | 1,900 | 1,900 | 1,830 | 1,870 | 623,000 | 1,870 |
| 1996-12-05 | 1,870 | 1,920 | 1,860 | 1,910 | 1,947,000 | 1,910 |
| 1996-12-04 | 1,810 | 1,850 | 1,810 | 1,850 | 319,000 | 1,850 |
| 1996-12-03 | 1,820 | 1,840 | 1,810 | 1,820 | 885,000 | 1,820 |
| 1996-12-02 | 1,820 | 1,840 | 1,820 | 1,820 | 514,000 | 1,820 |
| 1996-11-29 | 1,820 | 1,830 | 1,800 | 1,820 | 679,000 | 1,820 |
| 1996-11-28 | 1,820 | 1,850 | 1,800 | 1,820 | 770,000 | 1,820 |
| 1996-11-27 | 1,800 | 1,830 | 1,790 | 1,820 | 554,000 | 1,820 |
| 1996-11-26 | 1,800 | 1,830 | 1,800 | 1,820 | 982,000 | 1,820 |
| 1996-11-25 | 1,770 | 1,790 | 1,770 | 1,780 | 326,000 | 1,780 |
| 1996-11-22 | 1,740 | 1,770 | 1,740 | 1,760 | 252,000 | 1,760 |
| 1996-11-21 | 1,740 | 1,770 | 1,740 | 1,760 | 750,000 | 1,760 |
| 1996-11-20 | 1,750 | 1,760 | 1,740 | 1,750 | 474,000 | 1,750 |
| 1996-11-19 | 1,720 | 1,750 | 1,720 | 1,750 | 539,000 | 1,750 |
| 1996-11-18 | 1,710 | 1,730 | 1,710 | 1,720 | 267,000 | 1,720 |
| 1996-11-15 | 1,690 | 1,730 | 1,690 | 1,720 | 367,000 | 1,720 |
| 1996-11-14 | 1,690 | 1,690 | 1,680 | 1,690 | 132,000 | 1,690 |
| 1996-11-13 | 1,690 | 1,690 | 1,670 | 1,690 | 123,000 | 1,690 |
| 1996-11-12 | 1,680 | 1,690 | 1,680 | 1,690 | 122,000 | 1,690 |
| 1996-11-11 | 1,670 | 1,700 | 1,670 | 1,690 | 255,000 | 1,690 |
| 1996-11-08 | 1,650 | 1,730 | 1,650 | 1,700 | 425,000 | 1,700 |
| 1996-11-07 | 1,690 | 1,690 | 1,660 | 1,670 | 157,000 | 1,670 |
| 1996-11-06 | 1,650 | 1,670 | 1,650 | 1,670 | 112,000 | 1,670 |
| 1996-11-05 | 1,660 | 1,670 | 1,640 | 1,660 | 159,000 | 1,660 |
| 1996-11-01 | 1,650 | 1,660 | 1,640 | 1,650 | 131,000 | 1,650 |
| 1996-10-31 | 1,660 | 1,660 | 1,640 | 1,650 | 187,000 | 1,650 |
| 1996-10-30 | 1,650 | 1,670 | 1,650 | 1,660 | 138,000 | 1,660 |
| 1996-10-29 | 1,650 | 1,670 | 1,650 | 1,670 | 98,000 | 1,670 |
| 1996-10-28 | 1,630 | 1,650 | 1,630 | 1,650 | 50,000 | 1,650 |
| 1996-10-25 | 1,630 | 1,640 | 1,620 | 1,630 | 202,000 | 1,630 |
| 1996-10-24 | 1,640 | 1,660 | 1,620 | 1,640 | 237,000 | 1,640 |
| 1996-10-23 | 1,620 | 1,630 | 1,600 | 1,630 | 182,000 | 1,630 |
| 1996-10-22 | 1,650 | 1,650 | 1,620 | 1,630 | 108,000 | 1,630 |
| 1996-10-21 | 1,650 | 1,660 | 1,650 | 1,650 | 128,000 | 1,650 |
| 1996-10-18 | 1,650 | 1,660 | 1,650 | 1,660 | 160,000 | 1,660 |
| 1996-10-17 | 1,660 | 1,670 | 1,630 | 1,640 | 352,000 | 1,640 |
| 1996-10-16 | 1,680 | 1,680 | 1,660 | 1,660 | 76,000 | 1,660 |
| 1996-10-15 | 1,650 | 1,680 | 1,640 | 1,680 | 283,000 | 1,680 |
| 1996-10-14 | 1,630 | 1,640 | 1,610 | 1,640 | 79,000 | 1,640 |
| 1996-10-11 | 1,610 | 1,640 | 1,610 | 1,620 | 60,000 | 1,620 |
| 1996-10-09 | 1,630 | 1,660 | 1,620 | 1,620 | 147,000 | 1,620 |
| 1996-10-08 | 1,640 | 1,660 | 1,640 | 1,650 | 26,000 | 1,650 |
| 1996-10-07 | 1,660 | 1,670 | 1,640 | 1,650 | 96,000 | 1,650 |
| 1996-10-04 | 1,680 | 1,680 | 1,660 | 1,660 | 133,000 | 1,660 |
| 1996-10-03 | 1,690 | 1,700 | 1,680 | 1,690 | 124,000 | 1,690 |
| 1996-10-02 | 1,680 | 1,690 | 1,670 | 1,690 | 239,000 | 1,690 |
| 1996-10-01 | 1,690 | 1,700 | 1,680 | 1,690 | 298,000 | 1,690 |
| 1996-09-30 | 1,680 | 1,690 | 1,680 | 1,690 | 131,000 | 1,690 |
| 1996-09-27 | 1,670 | 1,680 | 1,660 | 1,680 | 115,000 | 1,680 |
| 1996-09-26 | 1,670 | 1,680 | 1,670 | 1,670 | 150,000 | 1,670 |
| 1996-09-25 | 1,670 | 1,680 | 1,660 | 1,680 | 164,000 | 1,680 |
| 1996-09-24 | 1,650 | 1,670 | 1,630 | 1,670 | 184,000 | 1,670 |
| 1996-09-20 | 1,670 | 1,680 | 1,660 | 1,670 | 173,000 | 1,670 |
| 1996-09-19 | 1,640 | 1,670 | 1,640 | 1,670 | 142,000 | 1,670 |
| 1996-09-18 | 1,680 | 1,680 | 1,660 | 1,670 | 222,000 | 1,670 |
| 1996-09-17 | 1,700 | 1,700 | 1,680 | 1,690 | 377,000 | 1,690 |
| 1996-09-13 | 1,650 | 1,690 | 1,650 | 1,660 | 338,000 | 1,660 |
| 1996-09-12 | 1,640 | 1,650 | 1,630 | 1,650 | 340,000 | 1,650 |
| 1996-09-11 | 1,610 | 1,630 | 1,590 | 1,620 | 246,000 | 1,620 |
| 1996-09-10 | 1,580 | 1,600 | 1,570 | 1,600 | 137,000 | 1,600 |
| 1996-09-09 | 1,580 | 1,580 | 1,570 | 1,570 | 53,000 | 1,570 |
| 1996-09-06 | 1,570 | 1,580 | 1,560 | 1,570 | 328,000 | 1,570 |
| 1996-09-05 | 1,570 | 1,590 | 1,560 | 1,580 | 131,000 | 1,580 |
| 1996-09-04 | 1,540 | 1,570 | 1,540 | 1,560 | 95,000 | 1,560 |
| 1996-09-03 | 1,530 | 1,570 | 1,530 | 1,560 | 149,000 | 1,560 |
| 1996-09-02 | 1,540 | 1,540 | 1,530 | 1,530 | 40,000 | 1,530 |
| 1996-08-30 | 1,550 | 1,560 | 1,540 | 1,540 | 159,000 | 1,540 |
| 1996-08-29 | 1,560 | 1,570 | 1,540 | 1,550 | 77,000 | 1,550 |
| 1996-08-28 | 1,550 | 1,560 | 1,550 | 1,550 | 59,000 | 1,550 |
| 1996-08-27 | 1,540 | 1,560 | 1,540 | 1,550 | 29,000 | 1,550 |
| 1996-08-26 | 1,560 | 1,570 | 1,550 | 1,550 | 62,000 | 1,550 |
| 1996-08-23 | 1,580 | 1,600 | 1,570 | 1,570 | 83,000 | 1,570 |
| 1996-08-22 | 1,560 | 1,600 | 1,560 | 1,600 | 106,000 | 1,600 |
| 1996-08-21 | 1,560 | 1,600 | 1,560 | 1,570 | 74,000 | 1,570 |
| 1996-08-20 | 1,550 | 1,570 | 1,530 | 1,570 | 118,000 | 1,570 |
| 1996-08-19 | 1,550 | 1,550 | 1,510 | 1,530 | 139,000 | 1,530 |
| 1996-08-16 | 1,560 | 1,560 | 1,550 | 1,550 | 67,000 | 1,550 |
| 1996-08-15 | 1,590 | 1,590 | 1,570 | 1,570 | 25,000 | 1,570 |
| 1996-08-14 | 1,570 | 1,570 | 1,550 | 1,560 | 246,000 | 1,560 |
| 1996-08-13 | 1,550 | 1,580 | 1,550 | 1,580 | 167,000 | 1,580 |
| 1996-08-12 | 1,540 | 1,560 | 1,530 | 1,560 | 99,000 | 1,560 |
| 1996-08-09 | 1,570 | 1,570 | 1,530 | 1,530 | 57,000 | 1,530 |
| 1996-08-08 | 1,540 | 1,550 | 1,540 | 1,540 | 51,000 | 1,540 |
| 1996-08-07 | 1,550 | 1,550 | 1,530 | 1,530 | 129,000 | 1,530 |
| 1996-08-06 | 1,540 | 1,560 | 1,530 | 1,550 | 123,000 | 1,550 |
| 1996-08-05 | 1,550 | 1,560 | 1,540 | 1,540 | 85,000 | 1,540 |
| 1996-08-02 | 1,560 | 1,560 | 1,540 | 1,540 | 61,000 | 1,540 |
| 1996-08-01 | 1,540 | 1,610 | 1,530 | 1,570 | 159,000 | 1,570 |
| 1996-07-31 | 1,530 | 1,550 | 1,530 | 1,540 | 103,000 | 1,540 |
| 1996-07-30 | 1,520 | 1,540 | 1,500 | 1,540 | 39,000 | 1,540 |
| 1996-07-29 | 1,550 | 1,560 | 1,530 | 1,550 | 97,000 | 1,550 |
| 1996-07-26 | 1,530 | 1,550 | 1,510 | 1,550 | 110,000 | 1,550 |
| 1996-07-25 | 1,520 | 1,530 | 1,500 | 1,520 | 206,000 | 1,520 |
| 1996-07-24 | 1,530 | 1,530 | 1,500 | 1,500 | 240,000 | 1,500 |
| 1996-07-23 | 1,510 | 1,530 | 1,490 | 1,530 | 244,000 | 1,530 |
| 1996-07-22 | 1,580 | 1,580 | 1,520 | 1,520 | 252,000 | 1,520 |
| 1996-07-19 | 1,580 | 1,600 | 1,560 | 1,560 | 242,000 | 1,560 |
| 1996-07-18 | 1,580 | 1,590 | 1,560 | 1,570 | 163,000 | 1,570 |
| 1996-07-17 | 1,570 | 1,590 | 1,570 | 1,580 | 309,000 | 1,580 |
| 1996-07-16 | 1,600 | 1,600 | 1,580 | 1,580 | 101,000 | 1,580 |
| 1996-07-15 | 1,620 | 1,620 | 1,590 | 1,590 | 184,000 | 1,590 |
| 1996-07-12 | 1,640 | 1,640 | 1,630 | 1,640 | 320,000 | 1,640 |
| 1996-07-11 | 1,660 | 1,660 | 1,650 | 1,650 | 170,000 | 1,650 |
| 1996-07-10 | 1,660 | 1,670 | 1,650 | 1,650 | 202,000 | 1,650 |
| 1996-07-09 | 1,640 | 1,660 | 1,640 | 1,660 | 98,000 | 1,660 |
| 1996-07-08 | 1,640 | 1,650 | 1,630 | 1,630 | 194,000 | 1,630 |
| 1996-07-05 | 1,640 | 1,660 | 1,640 | 1,650 | 179,000 | 1,650 |
| 1996-07-04 | 1,640 | 1,650 | 1,640 | 1,640 | 123,000 | 1,640 |
| 1996-07-03 | 1,620 | 1,640 | 1,620 | 1,630 | 413,000 | 1,630 |
| 1996-07-02 | 1,660 | 1,660 | 1,630 | 1,630 | 142,000 | 1,630 |
| 1996-07-01 | 1,620 | 1,650 | 1,620 | 1,650 | 164,000 | 1,650 |
| 1996-06-28 | 1,670 | 1,680 | 1,650 | 1,650 | 207,000 | 1,650 |
| 1996-06-27 | 1,660 | 1,660 | 1,650 | 1,660 | 478,000 | 1,660 |
| 1996-06-26 | 1,640 | 1,680 | 1,640 | 1,660 | 260,000 | 1,660 |
| 1996-06-25 | 1,670 | 1,690 | 1,650 | 1,660 | 200,000 | 1,660 |
| 1996-06-24 | 1,680 | 1,680 | 1,660 | 1,670 | 494,000 | 1,670 |
| 1996-06-21 | 1,690 | 1,700 | 1,670 | 1,680 | 295,000 | 1,680 |
| 1996-06-20 | 1,690 | 1,700 | 1,670 | 1,700 | 189,000 | 1,700 |
| 1996-06-19 | 1,680 | 1,700 | 1,680 | 1,690 | 168,000 | 1,690 |
| 1996-06-18 | 1,700 | 1,700 | 1,680 | 1,680 | 82,000 | 1,680 |
| 1996-06-17 | 1,710 | 1,720 | 1,690 | 1,700 | 334,000 | 1,700 |
| 1996-06-14 | 1,680 | 1,710 | 1,660 | 1,700 | 665,000 | 1,700 |
| 1996-06-13 | 1,670 | 1,670 | 1,650 | 1,670 | 92,000 | 1,670 |
| 1996-06-12 | 1,650 | 1,670 | 1,650 | 1,670 | 179,000 | 1,670 |
| 1996-06-11 | 1,630 | 1,640 | 1,620 | 1,630 | 64,000 | 1,630 |
| 1996-06-10 | 1,610 | 1,620 | 1,610 | 1,620 | 87,000 | 1,620 |
| 1996-06-07 | 1,640 | 1,640 | 1,620 | 1,620 | 202,000 | 1,620 |
| 1996-06-06 | 1,650 | 1,650 | 1,630 | 1,640 | 139,000 | 1,640 |
| 1996-06-05 | 1,650 | 1,650 | 1,640 | 1,650 | 368,000 | 1,650 |
| 1996-06-04 | 1,650 | 1,660 | 1,640 | 1,650 | 210,000 | 1,650 |
| 1996-06-03 | 1,650 | 1,650 | 1,620 | 1,620 | 114,000 | 1,620 |
| 1996-05-31 | 1,660 | 1,680 | 1,650 | 1,660 | 181,000 | 1,660 |
| 1996-05-30 | 1,660 | 1,660 | 1,640 | 1,660 | 102,000 | 1,660 |
| 1996-05-29 | 1,660 | 1,670 | 1,660 | 1,660 | 138,000 | 1,660 |
| 1996-05-28 | 1,620 | 1,670 | 1,620 | 1,670 | 170,000 | 1,670 |
| 1996-05-27 | 1,650 | 1,650 | 1,620 | 1,640 | 57,000 | 1,640 |
| 1996-05-24 | 1,630 | 1,640 | 1,610 | 1,630 | 301,000 | 1,630 |
| 1996-05-23 | 1,650 | 1,650 | 1,630 | 1,640 | 242,000 | 1,640 |
| 1996-05-22 | 1,660 | 1,660 | 1,640 | 1,640 | 90,000 | 1,640 |
| 1996-05-21 | 1,660 | 1,670 | 1,650 | 1,650 | 295,000 | 1,650 |
| 1996-05-20 | 1,640 | 1,660 | 1,620 | 1,650 | 151,000 | 1,650 |
| 1996-05-17 | 1,650 | 1,650 | 1,610 | 1,640 | 254,000 | 1,640 |
| 1996-05-16 | 1,640 | 1,650 | 1,630 | 1,650 | 203,000 | 1,650 |
| 1996-05-15 | 1,600 | 1,640 | 1,600 | 1,630 | 427,000 | 1,630 |
| 1996-05-14 | 1,560 | 1,590 | 1,560 | 1,570 | 77,000 | 1,570 |
| 1996-05-13 | 1,560 | 1,580 | 1,560 | 1,560 | 45,000 | 1,560 |
| 1996-05-10 | 1,570 | 1,570 | 1,560 | 1,560 | 76,000 | 1,560 |
| 1996-05-09 | 1,570 | 1,570 | 1,560 | 1,560 | 274,000 | 1,560 |
| 1996-05-08 | 1,560 | 1,570 | 1,550 | 1,570 | 979,000 | 1,570 |
| 1996-05-07 | 1,600 | 1,600 | 1,560 | 1,560 | 77,000 | 1,560 |
| 1996-05-02 | 1,610 | 1,640 | 1,600 | 1,600 | 128,000 | 1,600 |
| 1996-05-01 | 1,640 | 1,650 | 1,600 | 1,600 | 167,000 | 1,600 |
| 1996-04-30 | 1,640 | 1,650 | 1,610 | 1,650 | 146,000 | 1,650 |
| 1996-04-26 | 1,660 | 1,670 | 1,620 | 1,620 | 425,000 | 1,620 |
| 1996-04-25 | 1,640 | 1,690 | 1,630 | 1,660 | 590,000 | 1,660 |
| 1996-04-24 | 1,610 | 1,610 | 1,590 | 1,610 | 156,000 | 1,610 |
| 1996-04-23 | 1,590 | 1,610 | 1,590 | 1,610 | 600,000 | 1,610 |
| 1996-04-22 | 1,570 | 1,590 | 1,570 | 1,590 | 224,000 | 1,590 |
| 1996-04-19 | 1,570 | 1,570 | 1,550 | 1,570 | 219,000 | 1,570 |
| 1996-04-18 | 1,570 | 1,590 | 1,570 | 1,590 | 246,000 | 1,590 |
| 1996-04-17 | 1,560 | 1,580 | 1,540 | 1,570 | 216,000 | 1,570 |
| 1996-04-16 | 1,550 | 1,560 | 1,540 | 1,550 | 192,000 | 1,550 |
| 1996-04-15 | 1,560 | 1,580 | 1,530 | 1,540 | 947,000 | 1,540 |
| 1996-04-12 | 1,560 | 1,570 | 1,540 | 1,550 | 402,000 | 1,550 |
| 1996-04-11 | 1,560 | 1,560 | 1,550 | 1,550 | 47,000 | 1,550 |
| 1996-04-10 | 1,540 | 1,560 | 1,530 | 1,540 | 551,000 | 1,540 |
| 1996-04-09 | 1,540 | 1,570 | 1,540 | 1,550 | 190,000 | 1,550 |
| 1996-04-08 | 1,530 | 1,550 | 1,530 | 1,540 | 66,000 | 1,540 |
| 1996-04-05 | 1,540 | 1,540 | 1,530 | 1,540 | 423,000 | 1,540 |
| 1996-04-04 | 1,510 | 1,530 | 1,510 | 1,510 | 88,000 | 1,510 |
| 1996-04-03 | 1,530 | 1,540 | 1,510 | 1,530 | 153,000 | 1,530 |
| 1996-04-02 | 1,510 | 1,540 | 1,510 | 1,540 | 175,000 | 1,540 |
| 1996-04-01 | 1,510 | 1,540 | 1,510 | 1,510 | 367,000 | 1,510 |
| 1996-03-29 | 1,520 | 1,530 | 1,510 | 1,530 | 457,000 | 1,530 |
| 1996-03-28 | 1,510 | 1,550 | 1,510 | 1,520 | 155,000 | 1,520 |
| 1996-03-27 | 1,540 | 1,540 | 1,510 | 1,520 | 142,000 | 1,520 |
| 1996-03-26 | 1,530 | 1,550 | 1,520 | 1,540 | 160,000 | 1,540 |
| 1996-03-25 | 1,510 | 1,530 | 1,500 | 1,530 | 98,000 | 1,530 |
| 1996-03-22 | 1,510 | 1,530 | 1,500 | 1,520 | 215,000 | 1,520 |
| 1996-03-21 | 1,500 | 1,510 | 1,490 | 1,500 | 160,000 | 1,500 |
| 1996-03-19 | 1,510 | 1,520 | 1,490 | 1,490 | 108,000 | 1,490 |
| 1996-03-18 | 1,470 | 1,500 | 1,470 | 1,490 | 94,000 | 1,490 |
| 1996-03-15 | 1,470 | 1,480 | 1,460 | 1,460 | 119,000 | 1,460 |
| 1996-03-14 | 1,480 | 1,480 | 1,440 | 1,480 | 260,000 | 1,480 |
| 1996-03-13 | 1,510 | 1,510 | 1,480 | 1,480 | 109,000 | 1,480 |
| 1996-03-12 | 1,500 | 1,500 | 1,480 | 1,490 | 722,000 | 1,490 |
| 1996-03-11 | 1,500 | 1,510 | 1,490 | 1,510 | 167,000 | 1,510 |
| 1996-03-08 | 1,460 | 1,500 | 1,460 | 1,490 | 250,000 | 1,490 |
| 1996-03-07 | 1,460 | 1,480 | 1,450 | 1,480 | 133,000 | 1,480 |
| 1996-03-06 | 1,500 | 1,500 | 1,480 | 1,480 | 177,000 | 1,480 |
| 1996-03-05 | 1,500 | 1,510 | 1,460 | 1,460 | 78,000 | 1,460 |
| 1996-03-04 | 1,510 | 1,510 | 1,500 | 1,500 | 71,000 | 1,500 |
| 1996-03-01 | 1,520 | 1,520 | 1,500 | 1,500 | 125,000 | 1,500 |
| 1996-02-29 | 1,510 | 1,520 | 1,510 | 1,520 | 179,000 | 1,520 |
| 1996-02-28 | 1,490 | 1,520 | 1,490 | 1,500 | 166,000 | 1,500 |
| 1996-02-27 | 1,490 | 1,500 | 1,480 | 1,480 | 248,000 | 1,480 |
| 1996-02-26 | 1,490 | 1,500 | 1,490 | 1,500 | 148,000 | 1,500 |
| 1996-02-23 | 1,500 | 1,500 | 1,470 | 1,470 | 134,000 | 1,470 |
| 1996-02-22 | 1,500 | 1,510 | 1,500 | 1,500 | 214,000 | 1,500 |
| 1996-02-21 | 1,500 | 1,510 | 1,500 | 1,500 | 144,000 | 1,500 |
| 1996-02-20 | 1,490 | 1,500 | 1,460 | 1,500 | 265,000 | 1,500 |
| 1996-02-19 | 1,510 | 1,520 | 1,500 | 1,500 | 99,000 | 1,500 |
| 1996-02-16 | 1,500 | 1,530 | 1,490 | 1,530 | 199,000 | 1,530 |
| 1996-02-15 | 1,480 | 1,540 | 1,480 | 1,520 | 418,000 | 1,520 |
| 1996-02-14 | 1,450 | 1,500 | 1,450 | 1,470 | 196,000 | 1,470 |
| 1996-02-13 | 1,430 | 1,450 | 1,430 | 1,450 | 113,000 | 1,450 |
| 1996-02-09 | 1,450 | 1,450 | 1,420 | 1,440 | 324,000 | 1,440 |
| 1996-02-08 | 1,460 | 1,470 | 1,420 | 1,450 | 342,000 | 1,450 |
| 1996-02-07 | 1,470 | 1,480 | 1,460 | 1,480 | 342,000 | 1,480 |
| 1996-02-06 | 1,480 | 1,500 | 1,450 | 1,500 | 188,000 | 1,500 |
| 1996-02-05 | 1,480 | 1,480 | 1,460 | 1,470 | 88,000 | 1,470 |
| 1996-02-02 | 1,500 | 1,500 | 1,450 | 1,480 | 212,000 | 1,480 |
| 1996-02-01 | 1,480 | 1,500 | 1,470 | 1,500 | 159,000 | 1,500 |
| 1996-01-31 | 1,510 | 1,510 | 1,490 | 1,490 | 219,000 | 1,490 |
| 1996-01-30 | 1,490 | 1,520 | 1,490 | 1,520 | 335,000 | 1,520 |
| 1996-01-29 | 1,490 | 1,500 | 1,490 | 1,490 | 141,000 | 1,490 |
| 1996-01-26 | 1,490 | 1,500 | 1,480 | 1,500 | 251,000 | 1,500 |
| 1996-01-25 | 1,490 | 1,500 | 1,480 | 1,490 | 289,000 | 1,490 |
| 1996-01-24 | 1,470 | 1,500 | 1,470 | 1,500 | 112,000 | 1,500 |
| 1996-01-23 | 1,470 | 1,490 | 1,470 | 1,480 | 108,000 | 1,480 |
| 1996-01-22 | 1,470 | 1,500 | 1,450 | 1,500 | 122,000 | 1,500 |
| 1996-01-19 | 1,480 | 1,480 | 1,450 | 1,450 | 129,000 | 1,450 |
| 1996-01-18 | 1,470 | 1,490 | 1,450 | 1,460 | 292,000 | 1,460 |
| 1996-01-17 | 1,500 | 1,500 | 1,440 | 1,470 | 356,000 | 1,470 |
| 1996-01-16 | 1,500 | 1,500 | 1,480 | 1,500 | 212,000 | 1,500 |
| 1996-01-12 | 1,460 | 1,500 | 1,450 | 1,500 | 529,000 | 1,500 |
| 1996-01-11 | 1,480 | 1,480 | 1,400 | 1,450 | 202,000 | 1,450 |
| 1996-01-10 | 1,490 | 1,490 | 1,460 | 1,480 | 185,000 | 1,480 |
| 1996-01-09 | 1,480 | 1,510 | 1,460 | 1,500 | 323,000 | 1,500 |
| 1996-01-08 | 1,490 | 1,520 | 1,470 | 1,490 | 786,000 | 1,490 |
| 1996-01-05 | 1,560 | 1,600 | 1,490 | 1,490 | 1,673,000 | 1,490 |
| 1996-01-04 | 1,560 | 1,560 | 1,560 | 1,560 | 298,000 | 1,560 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
