8016 (株)オンワードホールディングス 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 | 1,600 | 1,630 | 1,600 | 1,630 | 97,000 | 1,630 |
| 1996-12-27 | 1,570 | 1,630 | 1,570 | 1,570 | 77,000 | 1,570 |
| 1996-12-26 | 1,530 | 1,570 | 1,520 | 1,570 | 205,000 | 1,570 |
| 1996-12-25 | 1,520 | 1,530 | 1,520 | 1,530 | 247,000 | 1,530 |
| 1996-12-24 | 1,490 | 1,520 | 1,480 | 1,480 | 184,000 | 1,480 |
| 1996-12-20 | 1,540 | 1,560 | 1,490 | 1,490 | 336,000 | 1,490 |
| 1996-12-19 | 1,530 | 1,570 | 1,530 | 1,540 | 274,000 | 1,540 |
| 1996-12-18 | 1,530 | 1,530 | 1,510 | 1,520 | 174,000 | 1,520 |
| 1996-12-17 | 1,510 | 1,530 | 1,510 | 1,530 | 286,000 | 1,530 |
| 1996-12-16 | 1,540 | 1,540 | 1,520 | 1,530 | 204,000 | 1,530 |
| 1996-12-13 | 1,560 | 1,560 | 1,530 | 1,540 | 299,000 | 1,540 |
| 1996-12-12 | 1,540 | 1,550 | 1,530 | 1,530 | 171,000 | 1,530 |
| 1996-12-11 | 1,520 | 1,540 | 1,520 | 1,530 | 232,000 | 1,530 |
| 1996-12-10 | 1,560 | 1,570 | 1,550 | 1,550 | 138,000 | 1,550 |
| 1996-12-09 | 1,560 | 1,570 | 1,540 | 1,560 | 45,000 | 1,560 |
| 1996-12-06 | 1,550 | 1,570 | 1,550 | 1,570 | 190,000 | 1,570 |
| 1996-12-05 | 1,550 | 1,580 | 1,550 | 1,580 | 45,000 | 1,580 |
| 1996-12-04 | 1,560 | 1,560 | 1,530 | 1,540 | 268,000 | 1,540 |
| 1996-12-03 | 1,550 | 1,560 | 1,550 | 1,550 | 97,000 | 1,550 |
| 1996-12-02 | 1,590 | 1,590 | 1,530 | 1,530 | 92,000 | 1,530 |
| 1996-11-29 | 1,590 | 1,600 | 1,590 | 1,590 | 28,000 | 1,590 |
| 1996-11-28 | 1,600 | 1,600 | 1,590 | 1,590 | 121,000 | 1,590 |
| 1996-11-27 | 1,600 | 1,610 | 1,600 | 1,610 | 116,000 | 1,610 |
| 1996-11-26 | 1,600 | 1,610 | 1,590 | 1,590 | 349,000 | 1,590 |
| 1996-11-25 | 1,620 | 1,630 | 1,620 | 1,620 | 277,000 | 1,620 |
| 1996-11-22 | 1,620 | 1,620 | 1,600 | 1,610 | 88,000 | 1,610 |
| 1996-11-21 | 1,620 | 1,630 | 1,600 | 1,620 | 246,000 | 1,620 |
| 1996-11-20 | 1,630 | 1,630 | 1,620 | 1,630 | 176,000 | 1,630 |
| 1996-11-19 | 1,600 | 1,620 | 1,600 | 1,620 | 148,000 | 1,620 |
| 1996-11-18 | 1,590 | 1,600 | 1,590 | 1,600 | 49,000 | 1,600 |
| 1996-11-15 | 1,600 | 1,600 | 1,600 | 1,600 | 53,000 | 1,600 |
| 1996-11-14 | 1,600 | 1,610 | 1,600 | 1,610 | 45,000 | 1,610 |
| 1996-11-13 | 1,620 | 1,620 | 1,600 | 1,610 | 171,000 | 1,610 |
| 1996-11-12 | 1,620 | 1,620 | 1,610 | 1,620 | 99,000 | 1,620 |
| 1996-11-11 | 1,600 | 1,630 | 1,600 | 1,630 | 400,000 | 1,630 |
| 1996-11-08 | 1,580 | 1,600 | 1,580 | 1,600 | 50,000 | 1,600 |
| 1996-11-07 | 1,610 | 1,620 | 1,600 | 1,600 | 41,000 | 1,600 |
| 1996-11-06 | 1,590 | 1,600 | 1,590 | 1,600 | 132,000 | 1,600 |
| 1996-11-05 | 1,580 | 1,590 | 1,570 | 1,580 | 95,000 | 1,580 |
| 1996-11-01 | 1,580 | 1,620 | 1,580 | 1,590 | 239,000 | 1,590 |
| 1996-10-31 | 1,570 | 1,600 | 1,570 | 1,590 | 107,000 | 1,590 |
| 1996-10-30 | 1,610 | 1,610 | 1,570 | 1,580 | 184,000 | 1,580 |
| 1996-10-29 | 1,610 | 1,610 | 1,600 | 1,610 | 262,000 | 1,610 |
| 1996-10-28 | 1,590 | 1,630 | 1,590 | 1,600 | 457,000 | 1,600 |
| 1996-10-25 | 1,540 | 1,600 | 1,530 | 1,590 | 661,000 | 1,590 |
| 1996-10-24 | 1,580 | 1,580 | 1,530 | 1,530 | 391,000 | 1,530 |
| 1996-10-23 | 1,590 | 1,600 | 1,570 | 1,590 | 131,000 | 1,590 |
| 1996-10-22 | 1,590 | 1,630 | 1,580 | 1,600 | 697,000 | 1,600 |
| 1996-10-21 | 1,610 | 1,610 | 1,590 | 1,590 | 322,000 | 1,590 |
| 1996-10-18 | 1,570 | 1,610 | 1,570 | 1,610 | 613,000 | 1,610 |
| 1996-10-17 | 1,560 | 1,570 | 1,550 | 1,550 | 246,000 | 1,550 |
| 1996-10-16 | 1,560 | 1,570 | 1,550 | 1,570 | 478,000 | 1,570 |
| 1996-10-15 | 1,540 | 1,560 | 1,540 | 1,560 | 667,000 | 1,560 |
| 1996-10-14 | 1,520 | 1,540 | 1,510 | 1,530 | 567,000 | 1,530 |
| 1996-10-11 | 1,510 | 1,510 | 1,500 | 1,500 | 79,000 | 1,500 |
| 1996-10-09 | 1,510 | 1,520 | 1,500 | 1,500 | 56,000 | 1,500 |
| 1996-10-08 | 1,520 | 1,530 | 1,520 | 1,520 | 250,000 | 1,520 |
| 1996-10-07 | 1,550 | 1,560 | 1,520 | 1,520 | 600,000 | 1,520 |
| 1996-10-04 | 1,530 | 1,530 | 1,530 | 1,530 | 197,000 | 1,530 |
| 1996-10-03 | 1,550 | 1,550 | 1,530 | 1,530 | 326,000 | 1,530 |
| 1996-10-02 | 1,550 | 1,560 | 1,530 | 1,530 | 63,000 | 1,530 |
| 1996-10-01 | 1,530 | 1,550 | 1,530 | 1,550 | 156,000 | 1,550 |
| 1996-09-30 | 1,530 | 1,560 | 1,520 | 1,560 | 194,000 | 1,560 |
| 1996-09-27 | 1,510 | 1,530 | 1,510 | 1,530 | 387,000 | 1,530 |
| 1996-09-26 | 1,500 | 1,520 | 1,500 | 1,510 | 291,000 | 1,510 |
| 1996-09-25 | 1,480 | 1,500 | 1,470 | 1,480 | 360,000 | 1,480 |
| 1996-09-24 | 1,500 | 1,500 | 1,470 | 1,470 | 388,000 | 1,470 |
| 1996-09-20 | 1,550 | 1,550 | 1,500 | 1,510 | 447,000 | 1,510 |
| 1996-09-19 | 1,570 | 1,570 | 1,540 | 1,550 | 285,000 | 1,550 |
| 1996-09-18 | 1,600 | 1,610 | 1,560 | 1,570 | 260,000 | 1,570 |
| 1996-09-17 | 1,620 | 1,640 | 1,600 | 1,610 | 269,000 | 1,610 |
| 1996-09-13 | 1,570 | 1,590 | 1,570 | 1,590 | 149,000 | 1,590 |
| 1996-09-12 | 1,580 | 1,590 | 1,560 | 1,590 | 256,000 | 1,590 |
| 1996-09-11 | 1,570 | 1,600 | 1,560 | 1,600 | 223,000 | 1,600 |
| 1996-09-10 | 1,550 | 1,560 | 1,540 | 1,540 | 113,000 | 1,540 |
| 1996-09-09 | 1,560 | 1,570 | 1,550 | 1,550 | 221,000 | 1,550 |
| 1996-09-06 | 1,550 | 1,570 | 1,540 | 1,560 | 116,000 | 1,560 |
| 1996-09-05 | 1,530 | 1,580 | 1,530 | 1,570 | 140,000 | 1,570 |
| 1996-09-04 | 1,530 | 1,560 | 1,530 | 1,540 | 100,000 | 1,540 |
| 1996-09-03 | 1,530 | 1,540 | 1,520 | 1,530 | 117,000 | 1,530 |
| 1996-09-02 | 1,530 | 1,550 | 1,510 | 1,550 | 68,000 | 1,550 |
| 1996-08-30 | 1,520 | 1,520 | 1,490 | 1,500 | 318,000 | 1,500 |
| 1996-08-29 | 1,540 | 1,540 | 1,480 | 1,500 | 351,000 | 1,500 |
| 1996-08-28 | 1,590 | 1,590 | 1,500 | 1,540 | 92,000 | 1,540 |
| 1996-08-27 | 1,590 | 1,610 | 1,590 | 1,600 | 71,000 | 1,600 |
| 1996-08-26 | 1,590 | 1,590 | 1,580 | 1,590 | 79,000 | 1,590 |
| 1996-08-23 | 1,590 | 1,600 | 1,580 | 1,590 | 134,000 | 1,590 |
| 1996-08-22 | 1,610 | 1,620 | 1,590 | 1,610 | 151,000 | 1,610 |
| 1996-08-21 | 1,630 | 1,630 | 1,600 | 1,610 | 137,000 | 1,610 |
| 1996-08-20 | 1,600 | 1,620 | 1,590 | 1,620 | 242,000 | 1,620 |
| 1996-08-19 | 1,590 | 1,620 | 1,590 | 1,590 | 232,000 | 1,590 |
| 1996-08-16 | 1,610 | 1,620 | 1,580 | 1,620 | 173,000 | 1,620 |
| 1996-08-15 | 1,640 | 1,640 | 1,610 | 1,620 | 279,000 | 1,620 |
| 1996-08-14 | 1,630 | 1,640 | 1,620 | 1,640 | 148,000 | 1,640 |
| 1996-08-13 | 1,660 | 1,680 | 1,620 | 1,620 | 404,000 | 1,620 |
| 1996-08-12 | 1,650 | 1,660 | 1,650 | 1,650 | 80,000 | 1,650 |
| 1996-08-09 | 1,690 | 1,690 | 1,680 | 1,690 | 39,000 | 1,690 |
| 1996-08-08 | 1,650 | 1,650 | 1,640 | 1,650 | 220,000 | 1,650 |
| 1996-08-07 | 1,660 | 1,680 | 1,650 | 1,650 | 72,000 | 1,650 |
| 1996-08-06 | 1,710 | 1,710 | 1,670 | 1,680 | 193,000 | 1,680 |
| 1996-08-05 | 1,730 | 1,730 | 1,710 | 1,710 | 72,000 | 1,710 |
| 1996-08-02 | 1,710 | 1,740 | 1,690 | 1,720 | 87,000 | 1,720 |
| 1996-08-01 | 1,670 | 1,670 | 1,660 | 1,670 | 142,000 | 1,670 |
| 1996-07-31 | 1,660 | 1,670 | 1,660 | 1,670 | 148,000 | 1,670 |
| 1996-07-30 | 1,670 | 1,670 | 1,650 | 1,660 | 101,000 | 1,660 |
| 1996-07-29 | 1,670 | 1,680 | 1,660 | 1,670 | 167,000 | 1,670 |
| 1996-07-26 | 1,650 | 1,660 | 1,650 | 1,650 | 431,000 | 1,650 |
| 1996-07-25 | 1,630 | 1,640 | 1,610 | 1,630 | 450,000 | 1,630 |
| 1996-07-24 | 1,660 | 1,670 | 1,620 | 1,620 | 200,000 | 1,620 |
| 1996-07-23 | 1,690 | 1,700 | 1,630 | 1,650 | 352,000 | 1,650 |
| 1996-07-22 | 1,740 | 1,750 | 1,710 | 1,720 | 223,000 | 1,720 |
| 1996-07-19 | 1,790 | 1,790 | 1,760 | 1,770 | 255,000 | 1,770 |
| 1996-07-18 | 1,760 | 1,790 | 1,760 | 1,790 | 90,000 | 1,790 |
| 1996-07-17 | 1,780 | 1,790 | 1,750 | 1,750 | 195,000 | 1,750 |
| 1996-07-16 | 1,790 | 1,800 | 1,770 | 1,770 | 226,000 | 1,770 |
| 1996-07-15 | 1,790 | 1,820 | 1,790 | 1,820 | 357,000 | 1,820 |
| 1996-07-12 | 1,790 | 1,810 | 1,780 | 1,810 | 232,000 | 1,810 |
| 1996-07-11 | 1,800 | 1,820 | 1,790 | 1,800 | 359,000 | 1,800 |
| 1996-07-10 | 1,780 | 1,800 | 1,770 | 1,790 | 177,000 | 1,790 |
| 1996-07-09 | 1,760 | 1,780 | 1,730 | 1,760 | 106,000 | 1,760 |
| 1996-07-08 | 1,760 | 1,760 | 1,750 | 1,750 | 89,000 | 1,750 |
| 1996-07-05 | 1,790 | 1,790 | 1,770 | 1,770 | 87,000 | 1,770 |
| 1996-07-04 | 1,770 | 1,790 | 1,760 | 1,790 | 248,000 | 1,790 |
| 1996-07-03 | 1,760 | 1,790 | 1,760 | 1,790 | 69,000 | 1,790 |
| 1996-07-02 | 1,780 | 1,780 | 1,760 | 1,760 | 82,000 | 1,760 |
| 1996-07-01 | 1,780 | 1,780 | 1,760 | 1,770 | 24,000 | 1,770 |
| 1996-06-28 | 1,780 | 1,790 | 1,770 | 1,790 | 78,000 | 1,790 |
| 1996-06-27 | 1,760 | 1,780 | 1,750 | 1,760 | 234,000 | 1,760 |
| 1996-06-26 | 1,750 | 1,770 | 1,750 | 1,750 | 17,000 | 1,750 |
| 1996-06-25 | 1,730 | 1,780 | 1,730 | 1,780 | 108,000 | 1,780 |
| 1996-06-24 | 1,790 | 1,800 | 1,780 | 1,790 | 167,000 | 1,790 |
| 1996-06-21 | 1,780 | 1,790 | 1,770 | 1,790 | 155,000 | 1,790 |
| 1996-06-20 | 1,750 | 1,770 | 1,750 | 1,770 | 208,000 | 1,770 |
| 1996-06-19 | 1,720 | 1,760 | 1,720 | 1,750 | 159,000 | 1,750 |
| 1996-06-18 | 1,730 | 1,730 | 1,710 | 1,710 | 270,000 | 1,710 |
| 1996-06-17 | 1,720 | 1,750 | 1,720 | 1,730 | 97,000 | 1,730 |
| 1996-06-14 | 1,720 | 1,730 | 1,710 | 1,710 | 376,000 | 1,710 |
| 1996-06-13 | 1,760 | 1,760 | 1,720 | 1,740 | 135,000 | 1,740 |
| 1996-06-12 | 1,750 | 1,790 | 1,750 | 1,770 | 89,000 | 1,770 |
| 1996-06-11 | 1,740 | 1,740 | 1,730 | 1,740 | 88,000 | 1,740 |
| 1996-06-10 | 1,720 | 1,730 | 1,710 | 1,730 | 120,000 | 1,730 |
| 1996-06-07 | 1,780 | 1,780 | 1,750 | 1,750 | 72,000 | 1,750 |
| 1996-06-06 | 1,780 | 1,790 | 1,770 | 1,780 | 216,000 | 1,780 |
| 1996-06-05 | 1,750 | 1,760 | 1,750 | 1,760 | 189,000 | 1,760 |
| 1996-06-04 | 1,750 | 1,760 | 1,750 | 1,750 | 143,000 | 1,750 |
| 1996-06-03 | 1,760 | 1,760 | 1,740 | 1,740 | 686,000 | 1,740 |
| 1996-05-31 | 1,750 | 1,760 | 1,740 | 1,760 | 236,000 | 1,760 |
| 1996-05-30 | 1,740 | 1,740 | 1,730 | 1,740 | 19,000 | 1,740 |
| 1996-05-29 | 1,750 | 1,750 | 1,740 | 1,750 | 118,000 | 1,750 |
| 1996-05-28 | 1,730 | 1,740 | 1,720 | 1,740 | 185,000 | 1,740 |
| 1996-05-27 | 1,720 | 1,720 | 1,700 | 1,710 | 217,000 | 1,710 |
| 1996-05-24 | 1,670 | 1,700 | 1,670 | 1,700 | 82,000 | 1,700 |
| 1996-05-23 | 1,650 | 1,680 | 1,650 | 1,670 | 109,000 | 1,670 |
| 1996-05-22 | 1,690 | 1,690 | 1,680 | 1,680 | 76,000 | 1,680 |
| 1996-05-21 | 1,710 | 1,710 | 1,680 | 1,690 | 122,000 | 1,690 |
| 1996-05-20 | 1,700 | 1,710 | 1,690 | 1,700 | 184,000 | 1,700 |
| 1996-05-17 | 1,710 | 1,720 | 1,690 | 1,690 | 232,000 | 1,690 |
| 1996-05-16 | 1,730 | 1,740 | 1,710 | 1,710 | 543,000 | 1,710 |
| 1996-05-15 | 1,710 | 1,730 | 1,700 | 1,730 | 345,000 | 1,730 |
| 1996-05-14 | 1,720 | 1,720 | 1,700 | 1,700 | 127,000 | 1,700 |
| 1996-05-13 | 1,720 | 1,740 | 1,720 | 1,720 | 154,000 | 1,720 |
| 1996-05-10 | 1,700 | 1,720 | 1,700 | 1,710 | 116,000 | 1,710 |
| 1996-05-09 | 1,710 | 1,720 | 1,690 | 1,720 | 475,000 | 1,720 |
| 1996-05-08 | 1,740 | 1,740 | 1,710 | 1,730 | 247,000 | 1,730 |
| 1996-05-07 | 1,740 | 1,780 | 1,740 | 1,770 | 978,000 | 1,770 |
| 1996-05-02 | 1,790 | 1,790 | 1,760 | 1,780 | 150,000 | 1,780 |
| 1996-05-01 | 1,780 | 1,790 | 1,780 | 1,790 | 129,000 | 1,790 |
| 1996-04-30 | 1,770 | 1,790 | 1,770 | 1,770 | 167,000 | 1,770 |
| 1996-04-26 | 1,740 | 1,770 | 1,730 | 1,770 | 283,000 | 1,770 |
| 1996-04-25 | 1,810 | 1,810 | 1,760 | 1,760 | 275,000 | 1,760 |
| 1996-04-24 | 1,810 | 1,820 | 1,790 | 1,810 | 354,000 | 1,810 |
| 1996-04-23 | 1,740 | 1,820 | 1,740 | 1,810 | 1,088,000 | 1,810 |
| 1996-04-22 | 1,720 | 1,750 | 1,720 | 1,750 | 281,000 | 1,750 |
| 1996-04-19 | 1,720 | 1,720 | 1,700 | 1,720 | 313,000 | 1,720 |
| 1996-04-18 | 1,700 | 1,710 | 1,690 | 1,710 | 360,000 | 1,710 |
| 1996-04-17 | 1,700 | 1,720 | 1,680 | 1,700 | 243,000 | 1,700 |
| 1996-04-16 | 1,680 | 1,680 | 1,670 | 1,680 | 186,000 | 1,680 |
| 1996-04-15 | 1,670 | 1,670 | 1,660 | 1,670 | 81,000 | 1,670 |
| 1996-04-12 | 1,650 | 1,680 | 1,630 | 1,670 | 456,000 | 1,670 |
| 1996-04-11 | 1,660 | 1,670 | 1,660 | 1,660 | 209,000 | 1,660 |
| 1996-04-10 | 1,660 | 1,670 | 1,660 | 1,660 | 183,000 | 1,660 |
| 1996-04-09 | 1,650 | 1,670 | 1,640 | 1,660 | 153,000 | 1,660 |
| 1996-04-08 | 1,650 | 1,650 | 1,630 | 1,640 | 127,000 | 1,640 |
| 1996-04-05 | 1,660 | 1,660 | 1,620 | 1,650 | 130,000 | 1,650 |
| 1996-04-04 | 1,640 | 1,640 | 1,630 | 1,630 | 214,000 | 1,630 |
| 1996-04-03 | 1,630 | 1,650 | 1,630 | 1,630 | 339,000 | 1,630 |
| 1996-04-02 | 1,640 | 1,640 | 1,620 | 1,640 | 314,000 | 1,640 |
| 1996-04-01 | 1,630 | 1,660 | 1,630 | 1,650 | 475,000 | 1,650 |
| 1996-03-29 | 1,620 | 1,640 | 1,620 | 1,620 | 350,000 | 1,620 |
| 1996-03-28 | 1,630 | 1,650 | 1,600 | 1,600 | 490,000 | 1,600 |
| 1996-03-27 | 1,630 | 1,630 | 1,620 | 1,630 | 276,000 | 1,630 |
| 1996-03-26 | 1,600 | 1,650 | 1,600 | 1,630 | 461,000 | 1,630 |
| 1996-03-25 | 1,580 | 1,610 | 1,580 | 1,600 | 342,000 | 1,600 |
| 1996-03-22 | 1,520 | 1,550 | 1,510 | 1,550 | 254,000 | 1,550 |
| 1996-03-21 | 1,570 | 1,570 | 1,480 | 1,510 | 1,008,000 | 1,510 |
| 1996-03-19 | 1,590 | 1,590 | 1,560 | 1,570 | 207,000 | 1,570 |
| 1996-03-18 | 1,560 | 1,560 | 1,530 | 1,560 | 268,000 | 1,560 |
| 1996-03-15 | 1,510 | 1,530 | 1,490 | 1,530 | 222,000 | 1,530 |
| 1996-03-14 | 1,460 | 1,530 | 1,460 | 1,520 | 69,000 | 1,520 |
| 1996-03-13 | 1,510 | 1,510 | 1,460 | 1,460 | 1,414,000 | 1,460 |
| 1996-03-12 | 1,530 | 1,540 | 1,520 | 1,520 | 124,000 | 1,520 |
| 1996-03-11 | 1,530 | 1,540 | 1,520 | 1,540 | 74,000 | 1,540 |
| 1996-03-08 | 1,540 | 1,550 | 1,520 | 1,540 | 531,000 | 1,540 |
| 1996-03-07 | 1,520 | 1,520 | 1,500 | 1,510 | 89,000 | 1,510 |
| 1996-03-06 | 1,510 | 1,510 | 1,500 | 1,510 | 181,000 | 1,510 |
| 1996-03-05 | 1,500 | 1,510 | 1,490 | 1,510 | 1,735,000 | 1,510 |
| 1996-03-04 | 1,500 | 1,520 | 1,480 | 1,490 | 208,000 | 1,490 |
| 1996-03-01 | 1,550 | 1,550 | 1,520 | 1,530 | 1,824,000 | 1,530 |
| 1996-02-29 | 1,550 | 1,560 | 1,540 | 1,560 | 247,000 | 1,560 |
| 1996-02-28 | 1,570 | 1,570 | 1,540 | 1,550 | 294,000 | 1,550 |
| 1996-02-27 | 1,570 | 1,580 | 1,560 | 1,580 | 97,000 | 1,580 |
| 1996-02-26 | 1,580 | 1,590 | 1,570 | 1,570 | 125,000 | 1,570 |
| 1996-02-23 | 1,590 | 1,600 | 1,580 | 1,600 | 86,000 | 1,600 |
| 1996-02-22 | 1,580 | 1,590 | 1,560 | 1,580 | 316,000 | 1,580 |
| 1996-02-21 | 1,590 | 1,620 | 1,560 | 1,570 | 276,000 | 1,570 |
| 1996-02-20 | 1,580 | 1,600 | 1,560 | 1,560 | 261,000 | 1,560 |
| 1996-02-19 | 1,580 | 1,590 | 1,570 | 1,580 | 172,000 | 1,580 |
| 1996-02-16 | 1,600 | 1,600 | 1,590 | 1,600 | 265,000 | 1,600 |
| 1996-02-15 | 1,580 | 1,590 | 1,580 | 1,590 | 99,000 | 1,590 |
| 1996-02-14 | 1,590 | 1,600 | 1,590 | 1,590 | 154,000 | 1,590 |
| 1996-02-13 | 1,590 | 1,620 | 1,570 | 1,580 | 288,000 | 1,580 |
| 1996-02-09 | 1,580 | 1,610 | 1,580 | 1,590 | 262,000 | 1,590 |
| 1996-02-08 | 1,580 | 1,590 | 1,570 | 1,580 | 338,000 | 1,580 |
| 1996-02-07 | 1,570 | 1,580 | 1,570 | 1,580 | 326,000 | 1,580 |
| 1996-02-06 | 1,580 | 1,590 | 1,570 | 1,580 | 313,000 | 1,580 |
| 1996-02-05 | 1,560 | 1,600 | 1,560 | 1,600 | 404,000 | 1,600 |
| 1996-02-02 | 1,600 | 1,600 | 1,570 | 1,570 | 360,000 | 1,570 |
| 1996-02-01 | 1,600 | 1,600 | 1,590 | 1,600 | 223,000 | 1,600 |
| 1996-01-31 | 1,600 | 1,600 | 1,570 | 1,590 | 588,000 | 1,590 |
| 1996-01-30 | 1,620 | 1,630 | 1,590 | 1,600 | 166,000 | 1,600 |
| 1996-01-29 | 1,640 | 1,640 | 1,620 | 1,620 | 53,000 | 1,620 |
| 1996-01-26 | 1,590 | 1,650 | 1,590 | 1,650 | 214,000 | 1,650 |
| 1996-01-25 | 1,590 | 1,630 | 1,580 | 1,600 | 167,000 | 1,600 |
| 1996-01-24 | 1,600 | 1,600 | 1,550 | 1,550 | 249,000 | 1,550 |
| 1996-01-23 | 1,650 | 1,650 | 1,580 | 1,600 | 151,000 | 1,600 |
| 1996-01-22 | 1,660 | 1,660 | 1,630 | 1,650 | 208,000 | 1,650 |
| 1996-01-19 | 1,650 | 1,670 | 1,640 | 1,670 | 586,000 | 1,670 |
| 1996-01-18 | 1,610 | 1,640 | 1,590 | 1,640 | 426,000 | 1,640 |
| 1996-01-17 | 1,640 | 1,650 | 1,620 | 1,620 | 369,000 | 1,620 |
| 1996-01-16 | 1,630 | 1,650 | 1,630 | 1,650 | 250,000 | 1,650 |
| 1996-01-12 | 1,650 | 1,660 | 1,630 | 1,650 | 334,000 | 1,650 |
| 1996-01-11 | 1,680 | 1,680 | 1,660 | 1,670 | 168,000 | 1,670 |
| 1996-01-10 | 1,700 | 1,710 | 1,690 | 1,700 | 166,000 | 1,700 |
| 1996-01-09 | 1,720 | 1,730 | 1,700 | 1,730 | 298,000 | 1,730 |
| 1996-01-08 | 1,750 | 1,750 | 1,690 | 1,750 | 227,000 | 1,750 |
| 1996-01-05 | 1,790 | 1,790 | 1,760 | 1,770 | 346,000 | 1,770 |
| 1996-01-04 | 1,740 | 1,790 | 1,740 | 1,790 | 192,000 | 1,790 |
分割・併合履歴 ： [1987-02-25]1株→1.08株
