7741 HOYA(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 | 4,600 | 4,600 | 4,480 | 4,550 | 40,000 | 1,137.50 |
| 1996-12-27 | 4,450 | 4,550 | 4,420 | 4,550 | 124,000 | 1,137.50 |
| 1996-12-26 | 4,370 | 4,430 | 4,350 | 4,400 | 202,000 | 1,100 |
| 1996-12-25 | 4,320 | 4,430 | 4,320 | 4,430 | 86,000 | 1,107.50 |
| 1996-12-24 | 4,330 | 4,360 | 4,300 | 4,300 | 173,000 | 1,075 |
| 1996-12-20 | 4,350 | 4,370 | 4,320 | 4,350 | 205,000 | 1,087.50 |
| 1996-12-19 | 4,380 | 4,400 | 4,320 | 4,320 | 191,000 | 1,080 |
| 1996-12-18 | 4,420 | 4,420 | 4,340 | 4,400 | 212,000 | 1,100 |
| 1996-12-17 | 4,430 | 4,430 | 4,370 | 4,420 | 268,000 | 1,105 |
| 1996-12-16 | 4,330 | 4,440 | 4,330 | 4,430 | 232,000 | 1,107.50 |
| 1996-12-13 | 4,260 | 4,350 | 4,260 | 4,320 | 372,000 | 1,080 |
| 1996-12-12 | 4,340 | 4,360 | 4,270 | 4,270 | 165,000 | 1,067.50 |
| 1996-12-11 | 4,400 | 4,420 | 4,330 | 4,400 | 149,000 | 1,100 |
| 1996-12-10 | 4,490 | 4,490 | 4,440 | 4,440 | 164,000 | 1,110 |
| 1996-12-09 | 4,490 | 4,490 | 4,390 | 4,420 | 275,000 | 1,105 |
| 1996-12-06 | 4,520 | 4,520 | 4,380 | 4,390 | 312,000 | 1,097.50 |
| 1996-12-05 | 4,300 | 4,470 | 4,290 | 4,470 | 223,000 | 1,117.50 |
| 1996-12-04 | 4,250 | 4,280 | 4,220 | 4,270 | 80,000 | 1,067.50 |
| 1996-12-03 | 4,220 | 4,280 | 4,220 | 4,240 | 136,000 | 1,060 |
| 1996-12-02 | 4,290 | 4,290 | 4,210 | 4,230 | 110,000 | 1,057.50 |
| 1996-11-29 | 4,310 | 4,310 | 4,270 | 4,270 | 107,000 | 1,067.50 |
| 1996-11-28 | 4,340 | 4,360 | 4,300 | 4,320 | 175,000 | 1,080 |
| 1996-11-27 | 4,310 | 4,390 | 4,300 | 4,340 | 110,000 | 1,085 |
| 1996-11-26 | 4,250 | 4,350 | 4,220 | 4,350 | 201,000 | 1,087.50 |
| 1996-11-25 | 4,260 | 4,270 | 4,200 | 4,210 | 188,000 | 1,052.50 |
| 1996-11-22 | 4,280 | 4,330 | 4,230 | 4,250 | 243,000 | 1,062.50 |
| 1996-11-21 | 4,220 | 4,310 | 4,210 | 4,280 | 521,000 | 1,070 |
| 1996-11-20 | 4,100 | 4,210 | 4,090 | 4,200 | 418,000 | 1,050 |
| 1996-11-19 | 4,040 | 4,040 | 3,990 | 4,030 | 52,000 | 1,007.50 |
| 1996-11-18 | 4,020 | 4,020 | 3,980 | 3,990 | 91,000 | 997.50 |
| 1996-11-15 | 4,050 | 4,090 | 4,020 | 4,040 | 208,000 | 1,010 |
| 1996-11-14 | 4,060 | 4,080 | 3,990 | 4,030 | 493,000 | 1,007.50 |
| 1996-11-13 | 4,060 | 4,160 | 4,050 | 4,160 | 820,000 | 1,040 |
| 1996-11-12 | 3,920 | 4,020 | 3,920 | 4,020 | 702,000 | 1,005 |
| 1996-11-11 | 3,920 | 3,960 | 3,910 | 3,920 | 329,000 | 980 |
| 1996-11-08 | 3,870 | 3,910 | 3,870 | 3,870 | 257,000 | 967.50 |
| 1996-11-07 | 3,880 | 3,920 | 3,860 | 3,910 | 500,000 | 977.50 |
| 1996-11-06 | 3,850 | 3,880 | 3,840 | 3,880 | 297,000 | 970 |
| 1996-11-05 | 3,830 | 3,840 | 3,810 | 3,810 | 180,000 | 952.50 |
| 1996-11-01 | 3,750 | 3,800 | 3,750 | 3,800 | 210,000 | 950 |
| 1996-10-31 | 3,740 | 3,760 | 3,710 | 3,740 | 178,000 | 935 |
| 1996-10-30 | 3,750 | 3,750 | 3,650 | 3,700 | 150,000 | 925 |
| 1996-10-29 | 3,740 | 3,760 | 3,720 | 3,720 | 145,000 | 930 |
| 1996-10-28 | 3,750 | 3,750 | 3,700 | 3,720 | 151,000 | 930 |
| 1996-10-25 | 3,700 | 3,730 | 3,690 | 3,700 | 319,000 | 925 |
| 1996-10-24 | 3,650 | 3,720 | 3,650 | 3,700 | 212,000 | 925 |
| 1996-10-23 | 3,620 | 3,650 | 3,620 | 3,650 | 139,000 | 912.50 |
| 1996-10-22 | 3,620 | 3,650 | 3,620 | 3,630 | 43,000 | 907.50 |
| 1996-10-21 | 3,700 | 3,720 | 3,670 | 3,670 | 123,000 | 917.50 |
| 1996-10-18 | 3,720 | 3,730 | 3,690 | 3,690 | 118,000 | 922.50 |
| 1996-10-17 | 3,700 | 3,730 | 3,700 | 3,730 | 55,000 | 932.50 |
| 1996-10-16 | 3,700 | 3,710 | 3,680 | 3,710 | 161,000 | 927.50 |
| 1996-10-15 | 3,600 | 3,710 | 3,600 | 3,710 | 82,000 | 927.50 |
| 1996-10-14 | 3,570 | 3,600 | 3,550 | 3,600 | 82,000 | 900 |
| 1996-10-11 | 3,580 | 3,580 | 3,550 | 3,570 | 105,000 | 892.50 |
| 1996-10-09 | 3,590 | 3,590 | 3,580 | 3,590 | 120,000 | 897.50 |
| 1996-10-08 | 3,590 | 3,610 | 3,590 | 3,610 | 178,000 | 902.50 |
| 1996-10-07 | 3,600 | 3,630 | 3,580 | 3,620 | 91,000 | 905 |
| 1996-10-04 | 3,660 | 3,670 | 3,590 | 3,590 | 96,000 | 897.50 |
| 1996-10-03 | 3,710 | 3,710 | 3,670 | 3,690 | 168,000 | 922.50 |
| 1996-10-02 | 3,670 | 3,710 | 3,660 | 3,710 | 155,000 | 927.50 |
| 1996-10-01 | 3,640 | 3,670 | 3,640 | 3,660 | 143,000 | 915 |
| 1996-09-30 | 3,630 | 3,650 | 3,610 | 3,650 | 62,000 | 912.50 |
| 1996-09-27 | 3,590 | 3,630 | 3,590 | 3,620 | 62,000 | 905 |
| 1996-09-26 | 3,590 | 3,620 | 3,580 | 3,590 | 66,000 | 897.50 |
| 1996-09-25 | 3,580 | 3,620 | 3,580 | 3,620 | 19,000 | 905 |
| 1996-09-24 | 3,590 | 3,590 | 3,550 | 3,580 | 90,000 | 895 |
| 1996-09-20 | 3,600 | 3,610 | 3,590 | 3,610 | 279,000 | 902.50 |
| 1996-09-19 | 3,580 | 3,590 | 3,580 | 3,590 | 64,000 | 897.50 |
| 1996-09-18 | 3,590 | 3,610 | 3,580 | 3,580 | 101,000 | 895 |
| 1996-09-17 | 3,560 | 3,590 | 3,560 | 3,580 | 172,000 | 895 |
| 1996-09-13 | 3,550 | 3,600 | 3,520 | 3,540 | 168,000 | 885 |
| 1996-09-12 | 3,610 | 3,610 | 3,590 | 3,600 | 158,000 | 900 |
| 1996-09-11 | 3,610 | 3,610 | 3,560 | 3,610 | 288,000 | 902.50 |
| 1996-09-10 | 3,580 | 3,640 | 3,570 | 3,610 | 947,000 | 902.50 |
| 1996-09-09 | 3,450 | 3,500 | 3,450 | 3,490 | 131,000 | 872.50 |
| 1996-09-06 | 3,440 | 3,480 | 3,430 | 3,460 | 66,000 | 865 |
| 1996-09-05 | 3,420 | 3,480 | 3,420 | 3,460 | 153,000 | 865 |
| 1996-09-04 | 3,430 | 3,440 | 3,410 | 3,430 | 47,000 | 857.50 |
| 1996-09-03 | 3,420 | 3,440 | 3,410 | 3,420 | 66,000 | 855 |
| 1996-09-02 | 3,440 | 3,440 | 3,420 | 3,420 | 56,000 | 855 |
| 1996-08-30 | 3,430 | 3,470 | 3,380 | 3,450 | 170,000 | 862.50 |
| 1996-08-29 | 3,450 | 3,450 | 3,420 | 3,450 | 106,000 | 862.50 |
| 1996-08-28 | 3,440 | 3,460 | 3,420 | 3,440 | 215,000 | 860 |
| 1996-08-27 | 3,440 | 3,450 | 3,430 | 3,440 | 165,000 | 860 |
| 1996-08-26 | 3,470 | 3,480 | 3,430 | 3,450 | 173,000 | 862.50 |
| 1996-08-23 | 3,490 | 3,490 | 3,430 | 3,450 | 132,000 | 862.50 |
| 1996-08-22 | 3,490 | 3,490 | 3,460 | 3,490 | 123,000 | 872.50 |
| 1996-08-21 | 3,450 | 3,490 | 3,450 | 3,480 | 185,000 | 870 |
| 1996-08-20 | 3,440 | 3,440 | 3,400 | 3,440 | 64,000 | 860 |
| 1996-08-19 | 3,430 | 3,480 | 3,420 | 3,420 | 37,000 | 855 |
| 1996-08-16 | 3,400 | 3,440 | 3,390 | 3,420 | 90,000 | 855 |
| 1996-08-15 | 3,430 | 3,430 | 3,370 | 3,400 | 121,000 | 850 |
| 1996-08-14 | 3,300 | 3,390 | 3,300 | 3,390 | 64,000 | 847.50 |
| 1996-08-13 | 3,310 | 3,360 | 3,300 | 3,300 | 133,000 | 825 |
| 1996-08-12 | 3,310 | 3,360 | 3,310 | 3,360 | 49,000 | 840 |
| 1996-08-09 | 3,370 | 3,370 | 3,330 | 3,360 | 105,000 | 840 |
| 1996-08-08 | 3,350 | 3,380 | 3,350 | 3,380 | 63,000 | 845 |
| 1996-08-07 | 3,380 | 3,390 | 3,360 | 3,380 | 94,000 | 845 |
| 1996-08-06 | 3,370 | 3,400 | 3,360 | 3,400 | 127,000 | 850 |
| 1996-08-05 | 3,370 | 3,390 | 3,360 | 3,390 | 222,000 | 847.50 |
| 1996-08-02 | 3,320 | 3,380 | 3,320 | 3,370 | 284,000 | 842.50 |
| 1996-08-01 | 3,260 | 3,300 | 3,250 | 3,300 | 161,000 | 825 |
| 1996-07-31 | 3,240 | 3,250 | 3,230 | 3,240 | 126,000 | 810 |
| 1996-07-30 | 3,170 | 3,220 | 3,170 | 3,220 | 118,000 | 805 |
| 1996-07-29 | 3,200 | 3,200 | 3,190 | 3,200 | 106,000 | 800 |
| 1996-07-26 | 3,170 | 3,200 | 3,150 | 3,200 | 94,000 | 800 |
| 1996-07-25 | 3,130 | 3,170 | 3,100 | 3,170 | 93,000 | 792.50 |
| 1996-07-24 | 3,130 | 3,130 | 3,050 | 3,090 | 184,000 | 772.50 |
| 1996-07-23 | 3,150 | 3,150 | 3,130 | 3,130 | 181,000 | 782.50 |
| 1996-07-22 | 3,200 | 3,200 | 3,160 | 3,160 | 59,000 | 790 |
| 1996-07-19 | 3,270 | 3,270 | 3,240 | 3,250 | 129,000 | 812.50 |
| 1996-07-18 | 3,200 | 3,240 | 3,200 | 3,240 | 82,000 | 810 |
| 1996-07-17 | 3,260 | 3,260 | 3,190 | 3,200 | 146,000 | 800 |
| 1996-07-16 | 3,300 | 3,300 | 3,240 | 3,250 | 170,000 | 812.50 |
| 1996-07-15 | 3,280 | 3,320 | 3,280 | 3,300 | 69,000 | 825 |
| 1996-07-12 | 3,340 | 3,340 | 3,300 | 3,330 | 108,000 | 832.50 |
| 1996-07-11 | 3,340 | 3,350 | 3,340 | 3,340 | 67,000 | 835 |
| 1996-07-10 | 3,360 | 3,360 | 3,340 | 3,340 | 132,000 | 835 |
| 1996-07-09 | 3,370 | 3,400 | 3,370 | 3,380 | 78,000 | 845 |
| 1996-07-08 | 3,380 | 3,400 | 3,360 | 3,400 | 183,000 | 850 |
| 1996-07-05 | 3,380 | 3,380 | 3,350 | 3,370 | 84,000 | 842.50 |
| 1996-07-04 | 3,370 | 3,370 | 3,340 | 3,360 | 181,000 | 840 |
| 1996-07-03 | 3,300 | 3,370 | 3,300 | 3,370 | 539,000 | 842.50 |
| 1996-07-02 | 3,330 | 3,350 | 3,290 | 3,310 | 618,000 | 827.50 |
| 1996-07-01 | 3,440 | 3,450 | 3,410 | 3,430 | 225,000 | 857.50 |
| 1996-06-28 | 3,480 | 3,540 | 3,460 | 3,540 | 115,000 | 885 |
| 1996-06-27 | 3,410 | 3,490 | 3,410 | 3,480 | 127,000 | 870 |
| 1996-06-26 | 3,480 | 3,500 | 3,430 | 3,430 | 120,000 | 857.50 |
| 1996-06-25 | 3,480 | 3,500 | 3,450 | 3,450 | 206,000 | 862.50 |
| 1996-06-24 | 3,530 | 3,540 | 3,480 | 3,480 | 127,000 | 870 |
| 1996-06-21 | 3,560 | 3,570 | 3,510 | 3,510 | 99,000 | 877.50 |
| 1996-06-20 | 3,530 | 3,550 | 3,480 | 3,550 | 56,000 | 887.50 |
| 1996-06-19 | 3,450 | 3,500 | 3,450 | 3,480 | 55,000 | 870 |
| 1996-06-18 | 3,430 | 3,460 | 3,420 | 3,430 | 160,000 | 857.50 |
| 1996-06-17 | 3,510 | 3,530 | 3,450 | 3,450 | 171,000 | 862.50 |
| 1996-06-14 | 3,510 | 3,540 | 3,510 | 3,520 | 213,000 | 880 |
| 1996-06-13 | 3,580 | 3,580 | 3,510 | 3,510 | 116,000 | 877.50 |
| 1996-06-12 | 3,500 | 3,580 | 3,500 | 3,580 | 183,000 | 895 |
| 1996-06-11 | 3,360 | 3,500 | 3,360 | 3,500 | 41,000 | 875 |
| 1996-06-10 | 3,440 | 3,440 | 3,410 | 3,410 | 23,000 | 852.50 |
| 1996-06-07 | 3,490 | 3,500 | 3,450 | 3,450 | 26,000 | 862.50 |
| 1996-06-06 | 3,520 | 3,520 | 3,490 | 3,500 | 69,000 | 875 |
| 1996-06-05 | 3,520 | 3,540 | 3,510 | 3,520 | 124,000 | 880 |
| 1996-06-04 | 3,510 | 3,550 | 3,480 | 3,550 | 113,000 | 887.50 |
| 1996-06-03 | 3,470 | 3,500 | 3,450 | 3,480 | 171,000 | 870 |
| 1996-05-31 | 3,420 | 3,470 | 3,380 | 3,470 | 134,000 | 867.50 |
| 1996-05-30 | 3,400 | 3,420 | 3,380 | 3,380 | 171,000 | 845 |
| 1996-05-29 | 3,360 | 3,380 | 3,360 | 3,380 | 127,000 | 845 |
| 1996-05-28 | 3,310 | 3,390 | 3,310 | 3,350 | 52,000 | 837.50 |
| 1996-05-27 | 3,320 | 3,330 | 3,280 | 3,280 | 160,000 | 820 |
| 1996-05-24 | 3,340 | 3,350 | 3,330 | 3,330 | 185,000 | 832.50 |
| 1996-05-23 | 3,420 | 3,430 | 3,350 | 3,350 | 160,000 | 837.50 |
| 1996-05-22 | 3,480 | 3,500 | 3,420 | 3,440 | 135,000 | 860 |
| 1996-05-21 | 3,390 | 3,500 | 3,390 | 3,500 | 234,000 | 875 |
| 1996-05-20 | 3,450 | 3,460 | 3,360 | 3,410 | 274,000 | 852.50 |
| 1996-05-17 | 3,500 | 3,500 | 3,400 | 3,400 | 125,000 | 850 |
| 1996-05-16 | 3,520 | 3,550 | 3,520 | 3,550 | 144,000 | 887.50 |
| 1996-05-15 | 3,330 | 3,450 | 3,330 | 3,430 | 286,000 | 857.50 |
| 1996-05-14 | 3,360 | 3,360 | 3,310 | 3,310 | 389,000 | 827.50 |
| 1996-05-13 | 3,410 | 3,410 | 3,350 | 3,380 | 236,000 | 845 |
| 1996-05-10 | 3,410 | 3,450 | 3,410 | 3,410 | 280,000 | 852.50 |
| 1996-05-09 | 3,470 | 3,490 | 3,450 | 3,460 | 326,000 | 865 |
| 1996-05-08 | 3,450 | 3,470 | 3,450 | 3,470 | 415,000 | 867.50 |
| 1996-05-07 | 3,500 | 3,500 | 3,460 | 3,490 | 310,000 | 872.50 |
| 1996-05-02 | 3,550 | 3,570 | 3,540 | 3,570 | 274,000 | 892.50 |
| 1996-05-01 | 3,650 | 3,660 | 3,580 | 3,580 | 213,000 | 895 |
| 1996-04-30 | 3,650 | 3,710 | 3,650 | 3,700 | 323,000 | 925 |
| 1996-04-26 | 3,750 | 3,770 | 3,730 | 3,740 | 196,000 | 935 |
| 1996-04-25 | 3,700 | 3,750 | 3,700 | 3,750 | 481,000 | 937.50 |
| 1996-04-24 | 3,720 | 3,820 | 3,720 | 3,800 | 147,000 | 950 |
| 1996-04-23 | 3,710 | 3,740 | 3,690 | 3,700 | 245,000 | 925 |
| 1996-04-22 | 3,650 | 3,750 | 3,650 | 3,750 | 192,000 | 937.50 |
| 1996-04-19 | 3,710 | 3,710 | 3,690 | 3,690 | 113,000 | 922.50 |
| 1996-04-18 | 3,720 | 3,720 | 3,700 | 3,710 | 124,000 | 927.50 |
| 1996-04-17 | 3,700 | 3,740 | 3,700 | 3,720 | 198,000 | 930 |
| 1996-04-16 | 3,710 | 3,730 | 3,680 | 3,700 | 241,000 | 925 |
| 1996-04-15 | 3,770 | 3,770 | 3,710 | 3,710 | 116,000 | 927.50 |
| 1996-04-12 | 3,770 | 3,790 | 3,730 | 3,770 | 235,000 | 942.50 |
| 1996-04-11 | 3,740 | 3,800 | 3,740 | 3,790 | 108,000 | 947.50 |
| 1996-04-10 | 3,820 | 3,850 | 3,790 | 3,790 | 79,000 | 947.50 |
| 1996-04-09 | 3,820 | 3,860 | 3,820 | 3,840 | 131,000 | 960 |
| 1996-04-08 | 3,810 | 3,840 | 3,800 | 3,820 | 82,000 | 955 |
| 1996-04-05 | 3,720 | 3,880 | 3,710 | 3,860 | 195,000 | 965 |
| 1996-04-04 | 3,700 | 3,720 | 3,690 | 3,710 | 84,000 | 927.50 |
| 1996-04-03 | 3,720 | 3,730 | 3,660 | 3,680 | 156,000 | 920 |
| 1996-04-02 | 3,750 | 3,750 | 3,700 | 3,720 | 121,000 | 930 |
| 1996-04-01 | 3,690 | 3,770 | 3,690 | 3,760 | 119,000 | 940 |
| 1996-03-29 | 3,540 | 3,680 | 3,540 | 3,680 | 164,000 | 920 |
| 1996-03-28 | 3,540 | 3,560 | 3,520 | 3,530 | 247,000 | 882.50 |
| 1996-03-27 | 3,520 | 3,580 | 3,500 | 3,540 | 108,000 | 885 |
| 1996-03-26 | 3,540 | 3,590 | 3,540 | 3,560 | 114,000 | 890 |
| 1996-03-25 | 3,470 | 3,520 | 3,470 | 3,480 | 80,000 | 870 |
| 1996-03-22 | 3,430 | 3,460 | 3,420 | 3,460 | 132,000 | 865 |
| 1996-03-21 | 3,520 | 3,540 | 3,390 | 3,410 | 269,000 | 852.50 |
| 1996-03-19 | 3,480 | 3,520 | 3,480 | 3,520 | 87,000 | 880 |
| 1996-03-18 | 3,470 | 3,500 | 3,450 | 3,500 | 55,000 | 875 |
| 1996-03-15 | 3,410 | 3,460 | 3,380 | 3,460 | 117,000 | 865 |
| 1996-03-14 | 3,400 | 3,450 | 3,400 | 3,410 | 84,000 | 852.50 |
| 1996-03-13 | 3,480 | 3,480 | 3,400 | 3,440 | 42,000 | 860 |
| 1996-03-12 | 3,440 | 3,500 | 3,370 | 3,500 | 82,000 | 875 |
| 1996-03-11 | 3,430 | 3,430 | 3,370 | 3,390 | 89,000 | 847.50 |
| 1996-03-08 | 3,400 | 3,430 | 3,380 | 3,380 | 277,000 | 845 |
| 1996-03-07 | 3,430 | 3,440 | 3,400 | 3,400 | 120,000 | 850 |
| 1996-03-06 | 3,450 | 3,450 | 3,370 | 3,430 | 134,000 | 857.50 |
| 1996-03-05 | 3,460 | 3,500 | 3,460 | 3,470 | 119,000 | 867.50 |
| 1996-03-04 | 3,500 | 3,500 | 3,450 | 3,500 | 158,000 | 875 |
| 1996-03-01 | 3,500 | 3,520 | 3,470 | 3,470 | 166,000 | 867.50 |
| 1996-02-29 | 3,440 | 3,510 | 3,430 | 3,500 | 143,000 | 875 |
| 1996-02-28 | 3,380 | 3,440 | 3,380 | 3,410 | 205,000 | 852.50 |
| 1996-02-27 | 3,350 | 3,390 | 3,350 | 3,360 | 78,000 | 840 |
| 1996-02-26 | 3,360 | 3,380 | 3,350 | 3,350 | 108,000 | 837.50 |
| 1996-02-23 | 3,390 | 3,440 | 3,390 | 3,410 | 58,000 | 852.50 |
| 1996-02-22 | 3,410 | 3,430 | 3,390 | 3,390 | 74,000 | 847.50 |
| 1996-02-21 | 3,480 | 3,480 | 3,400 | 3,400 | 38,000 | 850 |
| 1996-02-20 | 3,400 | 3,450 | 3,400 | 3,450 | 60,000 | 862.50 |
| 1996-02-19 | 3,430 | 3,450 | 3,410 | 3,430 | 42,000 | 857.50 |
| 1996-02-16 | 3,430 | 3,440 | 3,390 | 3,440 | 103,000 | 860 |
| 1996-02-15 | 3,460 | 3,460 | 3,410 | 3,430 | 164,000 | 857.50 |
| 1996-02-14 | 3,460 | 3,480 | 3,440 | 3,460 | 134,000 | 865 |
| 1996-02-13 | 3,460 | 3,470 | 3,450 | 3,460 | 142,000 | 865 |
| 1996-02-09 | 3,450 | 3,470 | 3,450 | 3,460 | 1,117,000 | 865 |
| 1996-02-08 | 3,420 | 3,460 | 3,400 | 3,430 | 117,000 | 857.50 |
| 1996-02-07 | 3,350 | 3,420 | 3,330 | 3,420 | 205,000 | 855 |
| 1996-02-06 | 3,360 | 3,380 | 3,340 | 3,360 | 158,000 | 840 |
| 1996-02-05 | 3,400 | 3,400 | 3,360 | 3,390 | 123,000 | 847.50 |
| 1996-02-02 | 3,410 | 3,410 | 3,380 | 3,410 | 225,000 | 852.50 |
| 1996-02-01 | 3,480 | 3,480 | 3,360 | 3,360 | 127,000 | 840 |
| 1996-01-31 | 3,540 | 3,540 | 3,480 | 3,500 | 109,000 | 875 |
| 1996-01-30 | 3,480 | 3,530 | 3,480 | 3,530 | 84,000 | 882.50 |
| 1996-01-29 | 3,500 | 3,500 | 3,450 | 3,480 | 72,000 | 870 |
| 1996-01-26 | 3,330 | 3,450 | 3,330 | 3,450 | 128,000 | 862.50 |
| 1996-01-25 | 3,380 | 3,390 | 3,350 | 3,360 | 127,000 | 840 |
| 1996-01-24 | 3,350 | 3,350 | 3,280 | 3,330 | 143,000 | 832.50 |
| 1996-01-23 | 3,430 | 3,430 | 3,360 | 3,360 | 160,000 | 840 |
| 1996-01-22 | 3,500 | 3,500 | 3,400 | 3,420 | 106,000 | 855 |
| 1996-01-19 | 3,500 | 3,500 | 3,480 | 3,490 | 73,000 | 872.50 |
| 1996-01-18 | 3,540 | 3,540 | 3,450 | 3,460 | 48,000 | 865 |
| 1996-01-17 | 3,480 | 3,560 | 3,480 | 3,490 | 167,000 | 872.50 |
| 1996-01-16 | 3,520 | 3,520 | 3,470 | 3,490 | 151,000 | 872.50 |
| 1996-01-12 | 3,450 | 3,540 | 3,450 | 3,530 | 293,000 | 882.50 |
| 1996-01-11 | 3,470 | 3,470 | 3,410 | 3,450 | 112,000 | 862.50 |
| 1996-01-10 | 3,600 | 3,600 | 3,520 | 3,520 | 302,000 | 880 |
| 1996-01-09 | 3,600 | 3,610 | 3,550 | 3,610 | 284,000 | 902.50 |
| 1996-01-08 | 3,640 | 3,650 | 3,610 | 3,630 | 132,000 | 907.50 |
| 1996-01-05 | 3,700 | 3,700 | 3,600 | 3,640 | 164,000 | 910 |
| 1996-01-04 | 3,600 | 3,660 | 3,600 | 3,660 | 76,000 | 915 |
分割・併合履歴 ： [2005-09-27]1株→4株 [1991-03-26]1株→1.1株 [1983-09-27]1株→1.1株
