7951 ヤマハ(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 | 2,000 | 2,000 | 1,970 | 1,970 | 174,000 | 1,970 |
| 1996-12-27 | 1,970 | 2,010 | 1,950 | 1,990 | 670,000 | 1,990 |
| 1996-12-26 | 1,970 | 1,980 | 1,940 | 1,970 | 660,000 | 1,970 |
| 1996-12-25 | 1,950 | 1,980 | 1,950 | 1,980 | 288,000 | 1,980 |
| 1996-12-24 | 1,970 | 1,980 | 1,950 | 1,950 | 707,000 | 1,950 |
| 1996-12-20 | 1,980 | 1,990 | 1,950 | 1,950 | 586,000 | 1,950 |
| 1996-12-19 | 1,980 | 2,010 | 1,970 | 1,970 | 531,000 | 1,970 |
| 1996-12-18 | 2,010 | 2,020 | 1,990 | 1,990 | 273,000 | 1,990 |
| 1996-12-17 | 2,030 | 2,040 | 2,020 | 2,030 | 391,000 | 2,030 |
| 1996-12-16 | 2,030 | 2,040 | 2,020 | 2,040 | 319,000 | 2,040 |
| 1996-12-13 | 2,030 | 2,030 | 1,990 | 2,030 | 1,855,000 | 2,030 |
| 1996-12-12 | 2,010 | 2,040 | 2,010 | 2,040 | 358,000 | 2,040 |
| 1996-12-11 | 2,040 | 2,050 | 2,010 | 2,040 | 699,000 | 2,040 |
| 1996-12-10 | 2,030 | 2,070 | 2,020 | 2,060 | 2,010,000 | 2,060 |
| 1996-12-09 | 1,990 | 2,000 | 1,980 | 1,990 | 615,000 | 1,990 |
| 1996-12-06 | 2,010 | 2,020 | 1,950 | 1,960 | 1,296,000 | 1,960 |
| 1996-12-05 | 1,960 | 2,000 | 1,950 | 2,000 | 939,000 | 2,000 |
| 1996-12-04 | 1,950 | 1,960 | 1,940 | 1,950 | 462,000 | 1,950 |
| 1996-12-03 | 1,950 | 1,960 | 1,940 | 1,950 | 385,000 | 1,950 |
| 1996-12-02 | 1,980 | 1,990 | 1,950 | 1,950 | 669,000 | 1,950 |
| 1996-11-29 | 1,980 | 2,000 | 1,970 | 1,970 | 784,000 | 1,970 |
| 1996-11-28 | 1,990 | 2,000 | 1,970 | 1,980 | 1,481,000 | 1,980 |
| 1996-11-27 | 1,960 | 2,010 | 1,950 | 2,000 | 3,284,000 | 2,000 |
| 1996-11-26 | 1,900 | 1,970 | 1,890 | 1,960 | 3,212,000 | 1,960 |
| 1996-11-25 | 1,840 | 1,850 | 1,820 | 1,830 | 435,000 | 1,830 |
| 1996-11-22 | 1,810 | 1,820 | 1,800 | 1,820 | 131,000 | 1,820 |
| 1996-11-21 | 1,790 | 1,820 | 1,790 | 1,810 | 218,000 | 1,810 |
| 1996-11-20 | 1,820 | 1,830 | 1,800 | 1,810 | 350,000 | 1,810 |
| 1996-11-19 | 1,800 | 1,820 | 1,790 | 1,820 | 111,000 | 1,820 |
| 1996-11-18 | 1,810 | 1,810 | 1,800 | 1,800 | 57,000 | 1,800 |
| 1996-11-15 | 1,820 | 1,830 | 1,800 | 1,810 | 243,000 | 1,810 |
| 1996-11-14 | 1,810 | 1,820 | 1,800 | 1,820 | 390,000 | 1,820 |
| 1996-11-13 | 1,830 | 1,830 | 1,780 | 1,800 | 440,000 | 1,800 |
| 1996-11-12 | 1,830 | 1,850 | 1,830 | 1,840 | 244,000 | 1,840 |
| 1996-11-11 | 1,840 | 1,850 | 1,820 | 1,830 | 336,000 | 1,830 |
| 1996-11-08 | 1,760 | 1,840 | 1,760 | 1,840 | 584,000 | 1,840 |
| 1996-11-07 | 1,780 | 1,780 | 1,760 | 1,760 | 231,000 | 1,760 |
| 1996-11-06 | 1,750 | 1,770 | 1,750 | 1,750 | 350,000 | 1,750 |
| 1996-11-05 | 1,750 | 1,750 | 1,730 | 1,740 | 241,000 | 1,740 |
| 1996-11-01 | 1,740 | 1,760 | 1,730 | 1,760 | 272,000 | 1,760 |
| 1996-10-31 | 1,750 | 1,760 | 1,720 | 1,730 | 546,000 | 1,730 |
| 1996-10-30 | 1,810 | 1,810 | 1,760 | 1,770 | 285,000 | 1,770 |
| 1996-10-29 | 1,810 | 1,820 | 1,790 | 1,810 | 172,000 | 1,810 |
| 1996-10-28 | 1,790 | 1,810 | 1,790 | 1,810 | 115,000 | 1,810 |
| 1996-10-25 | 1,810 | 1,820 | 1,770 | 1,790 | 186,000 | 1,790 |
| 1996-10-24 | 1,820 | 1,840 | 1,810 | 1,830 | 161,000 | 1,830 |
| 1996-10-23 | 1,800 | 1,830 | 1,770 | 1,810 | 272,000 | 1,810 |
| 1996-10-22 | 1,810 | 1,820 | 1,790 | 1,800 | 347,000 | 1,800 |
| 1996-10-21 | 1,850 | 1,870 | 1,830 | 1,830 | 259,000 | 1,830 |
| 1996-10-18 | 1,880 | 1,900 | 1,860 | 1,880 | 434,000 | 1,880 |
| 1996-10-17 | 1,880 | 1,900 | 1,870 | 1,880 | 293,000 | 1,880 |
| 1996-10-16 | 1,890 | 1,890 | 1,870 | 1,880 | 176,000 | 1,880 |
| 1996-10-15 | 1,870 | 1,890 | 1,850 | 1,880 | 489,000 | 1,880 |
| 1996-10-14 | 1,860 | 1,860 | 1,850 | 1,860 | 115,000 | 1,860 |
| 1996-10-11 | 1,860 | 1,860 | 1,840 | 1,860 | 303,000 | 1,860 |
| 1996-10-09 | 1,840 | 1,850 | 1,840 | 1,840 | 95,000 | 1,840 |
| 1996-10-08 | 1,830 | 1,850 | 1,830 | 1,840 | 162,000 | 1,840 |
| 1996-10-07 | 1,830 | 1,840 | 1,830 | 1,840 | 116,000 | 1,840 |
| 1996-10-04 | 1,830 | 1,850 | 1,820 | 1,840 | 201,000 | 1,840 |
| 1996-10-03 | 1,870 | 1,870 | 1,850 | 1,850 | 257,000 | 1,850 |
| 1996-10-02 | 1,850 | 1,860 | 1,850 | 1,850 | 248,000 | 1,850 |
| 1996-10-01 | 1,840 | 1,860 | 1,840 | 1,850 | 118,000 | 1,850 |
| 1996-09-30 | 1,840 | 1,860 | 1,830 | 1,850 | 142,000 | 1,850 |
| 1996-09-27 | 1,830 | 1,860 | 1,830 | 1,840 | 163,000 | 1,840 |
| 1996-09-26 | 1,850 | 1,860 | 1,830 | 1,830 | 209,000 | 1,830 |
| 1996-09-25 | 1,840 | 1,860 | 1,830 | 1,850 | 170,000 | 1,850 |
| 1996-09-24 | 1,820 | 1,860 | 1,820 | 1,850 | 133,000 | 1,850 |
| 1996-09-20 | 1,840 | 1,850 | 1,810 | 1,820 | 306,000 | 1,820 |
| 1996-09-19 | 1,810 | 1,850 | 1,800 | 1,850 | 327,000 | 1,850 |
| 1996-09-18 | 1,810 | 1,840 | 1,810 | 1,820 | 340,000 | 1,820 |
| 1996-09-17 | 1,820 | 1,840 | 1,800 | 1,820 | 504,000 | 1,820 |
| 1996-09-13 | 1,740 | 1,800 | 1,740 | 1,760 | 1,498,000 | 1,760 |
| 1996-09-12 | 1,740 | 1,750 | 1,720 | 1,730 | 202,000 | 1,730 |
| 1996-09-11 | 1,760 | 1,780 | 1,750 | 1,770 | 148,000 | 1,770 |
| 1996-09-10 | 1,770 | 1,790 | 1,760 | 1,780 | 263,000 | 1,780 |
| 1996-09-09 | 1,760 | 1,760 | 1,730 | 1,750 | 175,000 | 1,750 |
| 1996-09-06 | 1,740 | 1,740 | 1,720 | 1,720 | 170,000 | 1,720 |
| 1996-09-05 | 1,740 | 1,780 | 1,730 | 1,760 | 235,000 | 1,760 |
| 1996-09-04 | 1,750 | 1,790 | 1,710 | 1,760 | 280,000 | 1,760 |
| 1996-09-03 | 1,710 | 1,750 | 1,700 | 1,730 | 294,000 | 1,730 |
| 1996-09-02 | 1,720 | 1,730 | 1,700 | 1,700 | 191,000 | 1,700 |
| 1996-08-30 | 1,760 | 1,760 | 1,720 | 1,720 | 295,000 | 1,720 |
| 1996-08-29 | 1,770 | 1,790 | 1,760 | 1,760 | 93,000 | 1,760 |
| 1996-08-28 | 1,790 | 1,810 | 1,760 | 1,760 | 174,000 | 1,760 |
| 1996-08-27 | 1,790 | 1,800 | 1,780 | 1,780 | 113,000 | 1,780 |
| 1996-08-26 | 1,810 | 1,810 | 1,780 | 1,790 | 123,000 | 1,790 |
| 1996-08-23 | 1,810 | 1,810 | 1,800 | 1,810 | 276,000 | 1,810 |
| 1996-08-22 | 1,800 | 1,810 | 1,790 | 1,810 | 221,000 | 1,810 |
| 1996-08-21 | 1,800 | 1,830 | 1,790 | 1,810 | 496,000 | 1,810 |
| 1996-08-20 | 1,790 | 1,800 | 1,770 | 1,770 | 311,000 | 1,770 |
| 1996-08-19 | 1,770 | 1,800 | 1,770 | 1,780 | 361,000 | 1,780 |
| 1996-08-16 | 1,760 | 1,760 | 1,750 | 1,750 | 92,000 | 1,750 |
| 1996-08-15 | 1,760 | 1,760 | 1,750 | 1,760 | 130,000 | 1,760 |
| 1996-08-14 | 1,740 | 1,760 | 1,740 | 1,760 | 83,000 | 1,760 |
| 1996-08-13 | 1,750 | 1,760 | 1,750 | 1,760 | 101,000 | 1,760 |
| 1996-08-12 | 1,740 | 1,760 | 1,730 | 1,760 | 80,000 | 1,760 |
| 1996-08-09 | 1,760 | 1,760 | 1,730 | 1,740 | 438,000 | 1,740 |
| 1996-08-08 | 1,730 | 1,760 | 1,730 | 1,760 | 207,000 | 1,760 |
| 1996-08-07 | 1,730 | 1,750 | 1,720 | 1,720 | 330,000 | 1,720 |
| 1996-08-06 | 1,730 | 1,750 | 1,720 | 1,740 | 210,000 | 1,740 |
| 1996-08-05 | 1,750 | 1,760 | 1,750 | 1,750 | 123,000 | 1,750 |
| 1996-08-02 | 1,740 | 1,750 | 1,730 | 1,740 | 226,000 | 1,740 |
| 1996-08-01 | 1,690 | 1,720 | 1,680 | 1,710 | 260,000 | 1,710 |
| 1996-07-31 | 1,700 | 1,710 | 1,680 | 1,680 | 137,000 | 1,680 |
| 1996-07-30 | 1,690 | 1,720 | 1,680 | 1,720 | 118,000 | 1,720 |
| 1996-07-29 | 1,770 | 1,770 | 1,720 | 1,720 | 86,000 | 1,720 |
| 1996-07-26 | 1,740 | 1,760 | 1,730 | 1,760 | 160,000 | 1,760 |
| 1996-07-25 | 1,720 | 1,740 | 1,680 | 1,710 | 194,000 | 1,710 |
| 1996-07-24 | 1,720 | 1,720 | 1,670 | 1,670 | 276,000 | 1,670 |
| 1996-07-23 | 1,710 | 1,730 | 1,710 | 1,730 | 171,000 | 1,730 |
| 1996-07-22 | 1,740 | 1,750 | 1,720 | 1,720 | 247,000 | 1,720 |
| 1996-07-19 | 1,740 | 1,750 | 1,720 | 1,740 | 281,000 | 1,740 |
| 1996-07-18 | 1,750 | 1,760 | 1,730 | 1,750 | 242,000 | 1,750 |
| 1996-07-17 | 1,770 | 1,770 | 1,740 | 1,760 | 125,000 | 1,760 |
| 1996-07-16 | 1,730 | 1,760 | 1,730 | 1,760 | 205,000 | 1,760 |
| 1996-07-15 | 1,770 | 1,770 | 1,740 | 1,770 | 191,000 | 1,770 |
| 1996-07-12 | 1,740 | 1,770 | 1,740 | 1,770 | 336,000 | 1,770 |
| 1996-07-11 | 1,800 | 1,800 | 1,790 | 1,800 | 128,000 | 1,800 |
| 1996-07-10 | 1,800 | 1,800 | 1,780 | 1,780 | 102,000 | 1,780 |
| 1996-07-09 | 1,780 | 1,790 | 1,770 | 1,790 | 117,000 | 1,790 |
| 1996-07-08 | 1,780 | 1,790 | 1,760 | 1,780 | 192,000 | 1,780 |
| 1996-07-05 | 1,800 | 1,800 | 1,780 | 1,800 | 99,000 | 1,800 |
| 1996-07-04 | 1,800 | 1,800 | 1,780 | 1,780 | 205,000 | 1,780 |
| 1996-07-03 | 1,800 | 1,810 | 1,790 | 1,800 | 170,000 | 1,800 |
| 1996-07-02 | 1,810 | 1,820 | 1,800 | 1,810 | 75,000 | 1,810 |
| 1996-07-01 | 1,830 | 1,830 | 1,810 | 1,820 | 274,000 | 1,820 |
| 1996-06-28 | 1,850 | 1,850 | 1,810 | 1,810 | 311,000 | 1,810 |
| 1996-06-27 | 1,860 | 1,860 | 1,840 | 1,850 | 229,000 | 1,850 |
| 1996-06-26 | 1,860 | 1,870 | 1,850 | 1,870 | 217,000 | 1,870 |
| 1996-06-25 | 1,860 | 1,870 | 1,860 | 1,870 | 236,000 | 1,870 |
| 1996-06-24 | 1,870 | 1,890 | 1,870 | 1,870 | 232,000 | 1,870 |
| 1996-06-21 | 1,890 | 1,890 | 1,860 | 1,870 | 166,000 | 1,870 |
| 1996-06-20 | 1,860 | 1,880 | 1,830 | 1,880 | 259,000 | 1,880 |
| 1996-06-19 | 1,870 | 1,890 | 1,860 | 1,880 | 372,000 | 1,880 |
| 1996-06-18 | 1,860 | 1,880 | 1,850 | 1,880 | 421,000 | 1,880 |
| 1996-06-17 | 1,840 | 1,870 | 1,840 | 1,850 | 359,000 | 1,850 |
| 1996-06-14 | 1,820 | 1,880 | 1,810 | 1,860 | 1,850,000 | 1,860 |
| 1996-06-13 | 1,780 | 1,830 | 1,780 | 1,810 | 365,000 | 1,810 |
| 1996-06-12 | 1,780 | 1,800 | 1,770 | 1,780 | 278,000 | 1,780 |
| 1996-06-11 | 1,760 | 1,780 | 1,750 | 1,770 | 406,000 | 1,770 |
| 1996-06-10 | 1,760 | 1,780 | 1,760 | 1,780 | 74,000 | 1,780 |
| 1996-06-07 | 1,760 | 1,770 | 1,750 | 1,770 | 206,000 | 1,770 |
| 1996-06-06 | 1,780 | 1,790 | 1,760 | 1,760 | 216,000 | 1,760 |
| 1996-06-05 | 1,740 | 1,780 | 1,740 | 1,780 | 162,000 | 1,780 |
| 1996-06-04 | 1,730 | 1,750 | 1,730 | 1,740 | 309,000 | 1,740 |
| 1996-06-03 | 1,750 | 1,760 | 1,730 | 1,730 | 306,000 | 1,730 |
| 1996-05-31 | 1,750 | 1,770 | 1,740 | 1,740 | 279,000 | 1,740 |
| 1996-05-30 | 1,760 | 1,770 | 1,750 | 1,760 | 114,000 | 1,760 |
| 1996-05-29 | 1,770 | 1,790 | 1,770 | 1,770 | 234,000 | 1,770 |
| 1996-05-28 | 1,760 | 1,770 | 1,750 | 1,770 | 368,000 | 1,770 |
| 1996-05-27 | 1,780 | 1,780 | 1,730 | 1,740 | 218,000 | 1,740 |
| 1996-05-24 | 1,750 | 1,770 | 1,750 | 1,770 | 251,000 | 1,770 |
| 1996-05-23 | 1,810 | 1,820 | 1,760 | 1,780 | 474,000 | 1,780 |
| 1996-05-22 | 1,830 | 1,840 | 1,790 | 1,810 | 344,000 | 1,810 |
| 1996-05-21 | 1,830 | 1,860 | 1,810 | 1,840 | 399,000 | 1,840 |
| 1996-05-20 | 1,860 | 1,900 | 1,830 | 1,830 | 771,000 | 1,830 |
| 1996-05-17 | 1,860 | 1,900 | 1,860 | 1,890 | 225,000 | 1,890 |
| 1996-05-16 | 1,910 | 1,920 | 1,870 | 1,880 | 402,000 | 1,880 |
| 1996-05-15 | 1,860 | 1,910 | 1,860 | 1,910 | 601,000 | 1,910 |
| 1996-05-14 | 1,840 | 1,840 | 1,810 | 1,840 | 305,000 | 1,840 |
| 1996-05-13 | 1,850 | 1,850 | 1,810 | 1,810 | 311,000 | 1,810 |
| 1996-05-10 | 1,850 | 1,860 | 1,840 | 1,850 | 205,000 | 1,850 |
| 1996-05-09 | 1,900 | 1,900 | 1,820 | 1,860 | 407,000 | 1,860 |
| 1996-05-08 | 1,830 | 1,920 | 1,830 | 1,910 | 205,000 | 1,910 |
| 1996-05-07 | 1,850 | 1,860 | 1,830 | 1,830 | 463,000 | 1,830 |
| 1996-05-02 | 1,870 | 1,880 | 1,830 | 1,830 | 723,000 | 1,830 |
| 1996-05-01 | 1,890 | 1,910 | 1,890 | 1,890 | 484,000 | 1,890 |
| 1996-04-30 | 1,900 | 1,920 | 1,880 | 1,880 | 460,000 | 1,880 |
| 1996-04-26 | 1,930 | 1,950 | 1,930 | 1,930 | 201,000 | 1,930 |
| 1996-04-25 | 1,960 | 1,970 | 1,950 | 1,950 | 272,000 | 1,950 |
| 1996-04-24 | 1,960 | 1,970 | 1,950 | 1,970 | 380,000 | 1,970 |
| 1996-04-23 | 1,950 | 1,960 | 1,940 | 1,940 | 203,000 | 1,940 |
| 1996-04-22 | 1,930 | 1,950 | 1,920 | 1,950 | 283,000 | 1,950 |
| 1996-04-19 | 1,910 | 1,930 | 1,910 | 1,930 | 235,000 | 1,930 |
| 1996-04-18 | 1,900 | 1,950 | 1,900 | 1,930 | 223,000 | 1,930 |
| 1996-04-17 | 1,930 | 1,940 | 1,920 | 1,920 | 184,000 | 1,920 |
| 1996-04-16 | 1,940 | 1,950 | 1,930 | 1,930 | 356,000 | 1,930 |
| 1996-04-15 | 1,910 | 1,930 | 1,900 | 1,930 | 210,000 | 1,930 |
| 1996-04-12 | 1,910 | 1,930 | 1,900 | 1,900 | 435,000 | 1,900 |
| 1996-04-11 | 1,920 | 1,940 | 1,910 | 1,910 | 308,000 | 1,910 |
| 1996-04-10 | 1,940 | 1,950 | 1,920 | 1,940 | 299,000 | 1,940 |
| 1996-04-09 | 1,950 | 1,970 | 1,940 | 1,970 | 501,000 | 1,970 |
| 1996-04-08 | 1,920 | 1,930 | 1,910 | 1,930 | 154,000 | 1,930 |
| 1996-04-05 | 1,930 | 1,950 | 1,890 | 1,950 | 262,000 | 1,950 |
| 1996-04-04 | 1,930 | 1,930 | 1,900 | 1,920 | 190,000 | 1,920 |
| 1996-04-03 | 1,920 | 1,930 | 1,910 | 1,930 | 337,000 | 1,930 |
| 1996-04-02 | 1,950 | 1,960 | 1,890 | 1,920 | 344,000 | 1,920 |
| 1996-04-01 | 1,960 | 1,960 | 1,940 | 1,960 | 373,000 | 1,960 |
| 1996-03-29 | 1,950 | 1,960 | 1,930 | 1,950 | 346,000 | 1,950 |
| 1996-03-28 | 1,950 | 1,960 | 1,930 | 1,940 | 510,000 | 1,940 |
| 1996-03-27 | 1,910 | 1,960 | 1,900 | 1,960 | 402,000 | 1,960 |
| 1996-03-26 | 1,870 | 1,910 | 1,870 | 1,900 | 317,000 | 1,900 |
| 1996-03-25 | 1,900 | 1,910 | 1,860 | 1,880 | 397,000 | 1,880 |
| 1996-03-22 | 1,900 | 1,900 | 1,870 | 1,900 | 305,000 | 1,900 |
| 1996-03-21 | 1,880 | 1,900 | 1,880 | 1,900 | 311,000 | 1,900 |
| 1996-03-19 | 1,870 | 1,890 | 1,850 | 1,850 | 363,000 | 1,850 |
| 1996-03-18 | 1,860 | 1,870 | 1,840 | 1,850 | 189,000 | 1,850 |
| 1996-03-15 | 1,840 | 1,870 | 1,830 | 1,860 | 452,000 | 1,860 |
| 1996-03-14 | 1,800 | 1,830 | 1,790 | 1,830 | 196,000 | 1,830 |
| 1996-03-13 | 1,800 | 1,800 | 1,780 | 1,800 | 329,000 | 1,800 |
| 1996-03-12 | 1,850 | 1,850 | 1,800 | 1,810 | 359,000 | 1,810 |
| 1996-03-11 | 1,850 | 1,860 | 1,830 | 1,830 | 427,000 | 1,830 |
| 1996-03-08 | 1,820 | 1,870 | 1,820 | 1,870 | 3,498,000 | 1,870 |
| 1996-03-07 | 1,900 | 1,910 | 1,840 | 1,840 | 3,455,000 | 1,840 |
| 1996-03-06 | 1,910 | 1,930 | 1,880 | 1,920 | 245,000 | 1,920 |
| 1996-03-05 | 1,900 | 1,920 | 1,900 | 1,910 | 241,000 | 1,910 |
| 1996-03-04 | 1,940 | 1,940 | 1,890 | 1,890 | 411,000 | 1,890 |
| 1996-03-01 | 1,890 | 1,920 | 1,880 | 1,910 | 407,000 | 1,910 |
| 1996-02-29 | 1,890 | 1,910 | 1,880 | 1,890 | 357,000 | 1,890 |
| 1996-02-28 | 1,890 | 1,900 | 1,870 | 1,870 | 274,000 | 1,870 |
| 1996-02-27 | 1,920 | 1,920 | 1,870 | 1,870 | 424,000 | 1,870 |
| 1996-02-26 | 1,920 | 1,940 | 1,910 | 1,940 | 223,000 | 1,940 |
| 1996-02-23 | 1,890 | 1,930 | 1,890 | 1,890 | 276,000 | 1,890 |
| 1996-02-22 | 1,890 | 1,890 | 1,860 | 1,880 | 228,000 | 1,880 |
| 1996-02-21 | 1,910 | 1,910 | 1,880 | 1,880 | 308,000 | 1,880 |
| 1996-02-20 | 1,900 | 1,940 | 1,880 | 1,920 | 253,000 | 1,920 |
| 1996-02-19 | 1,920 | 1,930 | 1,910 | 1,920 | 161,000 | 1,920 |
| 1996-02-16 | 1,920 | 1,940 | 1,920 | 1,940 | 291,000 | 1,940 |
| 1996-02-15 | 1,940 | 1,950 | 1,920 | 1,950 | 261,000 | 1,950 |
| 1996-02-14 | 1,950 | 1,970 | 1,950 | 1,950 | 320,000 | 1,950 |
| 1996-02-13 | 1,980 | 1,980 | 1,960 | 1,960 | 711,000 | 1,960 |
| 1996-02-09 | 1,950 | 1,960 | 1,940 | 1,960 | 657,000 | 1,960 |
| 1996-02-08 | 1,930 | 1,940 | 1,920 | 1,940 | 397,000 | 1,940 |
| 1996-02-07 | 1,920 | 1,960 | 1,900 | 1,930 | 1,024,000 | 1,930 |
| 1996-02-06 | 1,870 | 1,940 | 1,870 | 1,920 | 378,000 | 1,920 |
| 1996-02-05 | 1,890 | 1,900 | 1,870 | 1,900 | 212,000 | 1,900 |
| 1996-02-02 | 1,910 | 1,930 | 1,900 | 1,900 | 284,000 | 1,900 |
| 1996-02-01 | 1,910 | 1,930 | 1,900 | 1,920 | 331,000 | 1,920 |
| 1996-01-31 | 1,950 | 1,960 | 1,920 | 1,920 | 976,000 | 1,920 |
| 1996-01-30 | 1,890 | 1,960 | 1,890 | 1,950 | 1,521,000 | 1,950 |
| 1996-01-29 | 1,880 | 1,880 | 1,860 | 1,880 | 374,000 | 1,880 |
| 1996-01-26 | 1,860 | 1,880 | 1,830 | 1,880 | 304,000 | 1,880 |
| 1996-01-25 | 1,860 | 1,870 | 1,850 | 1,870 | 469,000 | 1,870 |
| 1996-01-24 | 1,820 | 1,850 | 1,810 | 1,850 | 387,000 | 1,850 |
| 1996-01-23 | 1,840 | 1,860 | 1,830 | 1,840 | 258,000 | 1,840 |
| 1996-01-22 | 1,840 | 1,860 | 1,840 | 1,860 | 165,000 | 1,860 |
| 1996-01-19 | 1,830 | 1,850 | 1,810 | 1,840 | 393,000 | 1,840 |
| 1996-01-18 | 1,820 | 1,840 | 1,820 | 1,830 | 221,000 | 1,830 |
| 1996-01-17 | 1,850 | 1,860 | 1,830 | 1,840 | 359,000 | 1,840 |
| 1996-01-16 | 1,800 | 1,830 | 1,790 | 1,830 | 264,000 | 1,830 |
| 1996-01-12 | 1,820 | 1,820 | 1,780 | 1,790 | 845,000 | 1,790 |
| 1996-01-11 | 1,820 | 1,840 | 1,790 | 1,800 | 209,000 | 1,800 |
| 1996-01-10 | 1,840 | 1,860 | 1,830 | 1,850 | 198,000 | 1,850 |
| 1996-01-09 | 1,860 | 1,870 | 1,850 | 1,870 | 283,000 | 1,870 |
| 1996-01-08 | 1,870 | 1,880 | 1,860 | 1,870 | 312,000 | 1,870 |
| 1996-01-05 | 1,870 | 1,890 | 1,860 | 1,870 | 578,000 | 1,870 |
| 1996-01-04 | 1,890 | 1,890 | 1,870 | 1,880 | 359,000 | 1,880 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
