8035 東京エレクトロン(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 | 3,570 | 3,610 | 3,520 | 3,550 | 426,000 | 1,075.76 |
| 1996-12-27 | 3,500 | 3,600 | 3,490 | 3,590 | 1,126,000 | 1,087.88 |
| 1996-12-26 | 3,340 | 3,480 | 3,320 | 3,480 | 624,000 | 1,054.55 |
| 1996-12-25 | 3,310 | 3,350 | 3,300 | 3,350 | 422,000 | 1,015.15 |
| 1996-12-24 | 3,310 | 3,320 | 3,290 | 3,290 | 345,000 | 996.97 |
| 1996-12-20 | 3,320 | 3,360 | 3,300 | 3,320 | 423,000 | 1,006.06 |
| 1996-12-19 | 3,340 | 3,370 | 3,260 | 3,270 | 604,000 | 990.91 |
| 1996-12-18 | 3,440 | 3,440 | 3,360 | 3,360 | 393,000 | 1,018.18 |
| 1996-12-17 | 3,440 | 3,490 | 3,420 | 3,480 | 608,000 | 1,054.55 |
| 1996-12-16 | 3,460 | 3,470 | 3,430 | 3,460 | 203,000 | 1,048.48 |
| 1996-12-13 | 3,450 | 3,470 | 3,400 | 3,450 | 796,000 | 1,045.45 |
| 1996-12-12 | 3,490 | 3,530 | 3,480 | 3,500 | 802,000 | 1,060.61 |
| 1996-12-11 | 3,540 | 3,610 | 3,530 | 3,540 | 2,077,000 | 1,072.73 |
| 1996-12-10 | 3,490 | 3,570 | 3,460 | 3,550 | 2,143,000 | 1,075.76 |
| 1996-12-09 | 3,370 | 3,410 | 3,360 | 3,400 | 466,000 | 1,030.30 |
| 1996-12-06 | 3,390 | 3,400 | 3,290 | 3,320 | 750,000 | 1,006.06 |
| 1996-12-05 | 3,250 | 3,380 | 3,250 | 3,380 | 406,000 | 1,024.24 |
| 1996-12-04 | 3,200 | 3,260 | 3,200 | 3,250 | 302,000 | 984.85 |
| 1996-12-03 | 3,240 | 3,250 | 3,210 | 3,240 | 375,000 | 981.82 |
| 1996-12-02 | 3,250 | 3,280 | 3,240 | 3,240 | 304,000 | 981.82 |
| 1996-11-29 | 3,270 | 3,290 | 3,240 | 3,250 | 509,000 | 984.85 |
| 1996-11-28 | 3,340 | 3,360 | 3,280 | 3,300 | 484,000 | 1,000 |
| 1996-11-27 | 3,360 | 3,370 | 3,330 | 3,360 | 778,000 | 1,018.18 |
| 1996-11-26 | 3,400 | 3,410 | 3,350 | 3,380 | 1,231,000 | 1,024.24 |
| 1996-11-25 | 3,320 | 3,400 | 3,320 | 3,370 | 1,969,000 | 1,021.21 |
| 1996-11-22 | 3,200 | 3,230 | 3,140 | 3,210 | 1,132,000 | 972.73 |
| 1996-11-21 | 3,220 | 3,290 | 3,220 | 3,250 | 1,415,000 | 984.85 |
| 1996-11-20 | 3,120 | 3,220 | 3,110 | 3,200 | 984,000 | 969.70 |
| 1996-11-19 | 3,050 | 3,120 | 3,040 | 3,120 | 431,000 | 945.46 |
| 1996-11-18 | 3,040 | 3,070 | 3,020 | 3,070 | 279,000 | 930.30 |
| 1996-11-15 | 3,060 | 3,070 | 3,030 | 3,040 | 235,000 | 921.21 |
| 1996-11-14 | 3,060 | 3,070 | 3,050 | 3,060 | 226,000 | 927.27 |
| 1996-11-13 | 3,060 | 3,090 | 3,040 | 3,070 | 425,000 | 930.30 |
| 1996-11-12 | 3,010 | 3,060 | 3,000 | 3,060 | 537,000 | 927.27 |
| 1996-11-11 | 2,960 | 2,980 | 2,950 | 2,980 | 194,000 | 903.03 |
| 1996-11-08 | 2,970 | 2,990 | 2,950 | 2,960 | 385,000 | 896.97 |
| 1996-11-07 | 3,000 | 3,020 | 2,970 | 2,970 | 565,000 | 900 |
| 1996-11-06 | 2,950 | 2,980 | 2,950 | 2,970 | 390,000 | 900 |
| 1996-11-05 | 2,950 | 2,960 | 2,930 | 2,930 | 306,000 | 887.88 |
| 1996-11-01 | 2,940 | 2,950 | 2,900 | 2,950 | 631,000 | 893.94 |
| 1996-10-31 | 2,980 | 2,980 | 2,930 | 2,930 | 466,000 | 887.88 |
| 1996-10-30 | 3,010 | 3,010 | 2,980 | 3,000 | 449,000 | 909.09 |
| 1996-10-29 | 3,060 | 3,060 | 3,000 | 3,020 | 567,000 | 915.15 |
| 1996-10-28 | 3,050 | 3,090 | 3,030 | 3,070 | 488,000 | 930.30 |
| 1996-10-25 | 3,010 | 3,040 | 2,980 | 3,020 | 699,000 | 915.15 |
| 1996-10-24 | 3,100 | 3,120 | 3,070 | 3,090 | 267,000 | 936.36 |
| 1996-10-23 | 3,130 | 3,130 | 3,060 | 3,110 | 415,000 | 942.42 |
| 1996-10-22 | 3,160 | 3,180 | 3,130 | 3,130 | 400,000 | 948.49 |
| 1996-10-21 | 3,280 | 3,280 | 3,200 | 3,210 | 258,000 | 972.73 |
| 1996-10-18 | 3,310 | 3,320 | 3,280 | 3,300 | 534,000 | 1,000 |
| 1996-10-17 | 3,280 | 3,310 | 3,270 | 3,300 | 423,000 | 1,000 |
| 1996-10-16 | 3,230 | 3,320 | 3,200 | 3,270 | 860,000 | 990.91 |
| 1996-10-15 | 3,150 | 3,240 | 3,150 | 3,240 | 498,000 | 981.82 |
| 1996-10-14 | 3,120 | 3,130 | 3,110 | 3,130 | 157,000 | 948.49 |
| 1996-10-11 | 3,130 | 3,130 | 3,110 | 3,110 | 241,000 | 942.42 |
| 1996-10-09 | 3,130 | 3,170 | 3,130 | 3,130 | 452,000 | 948.49 |
| 1996-10-08 | 3,110 | 3,150 | 3,100 | 3,150 | 335,000 | 954.55 |
| 1996-10-07 | 3,120 | 3,130 | 3,090 | 3,120 | 349,000 | 945.46 |
| 1996-10-04 | 3,120 | 3,150 | 3,100 | 3,140 | 307,000 | 951.52 |
| 1996-10-03 | 3,170 | 3,180 | 3,120 | 3,130 | 194,000 | 948.49 |
| 1996-10-02 | 3,180 | 3,180 | 3,150 | 3,170 | 150,000 | 960.61 |
| 1996-10-01 | 3,220 | 3,220 | 3,170 | 3,180 | 521,000 | 963.64 |
| 1996-09-30 | 3,200 | 3,240 | 3,190 | 3,230 | 799,000 | 978.79 |
| 1996-09-27 | 3,150 | 3,200 | 3,150 | 3,200 | 833,000 | 969.70 |
| 1996-09-26 | 3,120 | 3,170 | 3,110 | 3,140 | 868,000 | 951.52 |
| 1996-09-25 | 3,020 | 3,070 | 3,020 | 3,070 | 764,000 | 930.30 |
| 1996-09-24 | 2,920 | 2,940 | 2,900 | 2,930 | 472,000 | 887.88 |
| 1996-09-20 | 2,940 | 2,940 | 2,870 | 2,920 | 315,000 | 884.85 |
| 1996-09-19 | 2,960 | 2,960 | 2,930 | 2,950 | 228,000 | 893.94 |
| 1996-09-18 | 3,050 | 3,050 | 2,960 | 2,980 | 230,000 | 903.03 |
| 1996-09-17 | 2,950 | 3,040 | 2,950 | 3,030 | 391,000 | 918.18 |
| 1996-09-13 | 2,860 | 2,910 | 2,860 | 2,900 | 244,000 | 878.79 |
| 1996-09-12 | 2,910 | 2,920 | 2,880 | 2,900 | 243,000 | 878.79 |
| 1996-09-11 | 2,900 | 2,910 | 2,890 | 2,900 | 351,000 | 878.79 |
| 1996-09-10 | 2,850 | 2,900 | 2,830 | 2,900 | 271,000 | 878.79 |
| 1996-09-09 | 2,820 | 2,840 | 2,810 | 2,820 | 236,000 | 854.55 |
| 1996-09-06 | 2,870 | 2,870 | 2,800 | 2,800 | 500,000 | 848.49 |
| 1996-09-05 | 2,850 | 2,890 | 2,840 | 2,880 | 506,000 | 872.73 |
| 1996-09-04 | 2,850 | 2,890 | 2,840 | 2,850 | 401,000 | 863.64 |
| 1996-09-03 | 2,810 | 2,850 | 2,800 | 2,830 | 339,000 | 857.58 |
| 1996-09-02 | 2,810 | 2,830 | 2,800 | 2,810 | 325,000 | 851.52 |
| 1996-08-30 | 2,860 | 2,860 | 2,830 | 2,840 | 492,000 | 860.61 |
| 1996-08-29 | 2,910 | 2,920 | 2,870 | 2,870 | 589,000 | 869.70 |
| 1996-08-28 | 2,980 | 3,010 | 2,930 | 2,930 | 676,000 | 887.88 |
| 1996-08-27 | 3,010 | 3,050 | 3,000 | 3,030 | 372,000 | 918.18 |
| 1996-08-26 | 3,140 | 3,140 | 3,110 | 3,120 | 244,000 | 945.46 |
| 1996-08-23 | 3,180 | 3,180 | 3,150 | 3,160 | 175,000 | 957.58 |
| 1996-08-22 | 3,160 | 3,180 | 3,160 | 3,180 | 94,000 | 963.64 |
| 1996-08-21 | 3,190 | 3,200 | 3,160 | 3,160 | 136,000 | 957.58 |
| 1996-08-20 | 3,180 | 3,180 | 3,160 | 3,170 | 455,000 | 960.61 |
| 1996-08-19 | 3,240 | 3,240 | 3,170 | 3,180 | 514,000 | 963.64 |
| 1996-08-16 | 3,200 | 3,230 | 3,190 | 3,230 | 239,000 | 978.79 |
| 1996-08-15 | 3,190 | 3,210 | 3,190 | 3,200 | 357,000 | 969.70 |
| 1996-08-14 | 3,140 | 3,180 | 3,140 | 3,160 | 550,000 | 957.58 |
| 1996-08-13 | 3,130 | 3,170 | 3,120 | 3,150 | 186,000 | 954.55 |
| 1996-08-12 | 3,070 | 3,130 | 3,070 | 3,130 | 306,000 | 948.49 |
| 1996-08-09 | 3,100 | 3,110 | 3,070 | 3,100 | 289,000 | 939.39 |
| 1996-08-08 | 3,110 | 3,130 | 3,080 | 3,120 | 487,000 | 945.46 |
| 1996-08-07 | 3,060 | 3,080 | 3,030 | 3,040 | 217,000 | 921.21 |
| 1996-08-06 | 3,070 | 3,120 | 3,060 | 3,090 | 199,000 | 936.36 |
| 1996-08-05 | 3,060 | 3,110 | 3,060 | 3,080 | 508,000 | 933.33 |
| 1996-08-02 | 3,090 | 3,120 | 3,040 | 3,050 | 425,000 | 924.24 |
| 1996-08-01 | 3,010 | 3,050 | 2,990 | 3,040 | 262,000 | 921.21 |
| 1996-07-31 | 3,040 | 3,040 | 2,980 | 3,010 | 386,000 | 912.12 |
| 1996-07-30 | 3,050 | 3,060 | 3,030 | 3,040 | 368,000 | 921.21 |
| 1996-07-29 | 3,090 | 3,090 | 3,060 | 3,070 | 357,000 | 930.30 |
| 1996-07-26 | 3,050 | 3,080 | 3,050 | 3,060 | 757,000 | 927.27 |
| 1996-07-25 | 2,960 | 3,010 | 2,960 | 2,990 | 373,000 | 906.06 |
| 1996-07-24 | 2,910 | 2,950 | 2,890 | 2,920 | 956,000 | 884.85 |
| 1996-07-23 | 2,910 | 2,940 | 2,890 | 2,930 | 1,348,000 | 887.88 |
| 1996-07-22 | 3,050 | 3,050 | 2,930 | 2,940 | 745,000 | 890.91 |
| 1996-07-19 | 3,120 | 3,120 | 3,030 | 3,050 | 872,000 | 924.24 |
| 1996-07-18 | 3,150 | 3,160 | 3,110 | 3,140 | 618,000 | 951.52 |
| 1996-07-17 | 3,190 | 3,190 | 3,120 | 3,130 | 1,091,000 | 948.49 |
| 1996-07-16 | 3,200 | 3,260 | 3,200 | 3,230 | 526,000 | 978.79 |
| 1996-07-15 | 3,270 | 3,300 | 3,270 | 3,300 | 410,000 | 1,000 |
| 1996-07-12 | 3,290 | 3,320 | 3,270 | 3,270 | 314,000 | 990.91 |
| 1996-07-11 | 3,300 | 3,330 | 3,250 | 3,330 | 581,000 | 1,009.09 |
| 1996-07-10 | 3,310 | 3,330 | 3,250 | 3,250 | 274,000 | 984.85 |
| 1996-07-09 | 3,330 | 3,340 | 3,290 | 3,310 | 401,000 | 1,003.03 |
| 1996-07-08 | 3,280 | 3,340 | 3,260 | 3,320 | 454,000 | 1,006.06 |
| 1996-07-05 | 3,280 | 3,320 | 3,280 | 3,300 | 270,000 | 1,000 |
| 1996-07-04 | 3,300 | 3,300 | 3,260 | 3,290 | 258,000 | 996.97 |
| 1996-07-03 | 3,220 | 3,280 | 3,220 | 3,280 | 311,000 | 993.94 |
| 1996-07-02 | 3,200 | 3,220 | 3,180 | 3,200 | 389,000 | 969.70 |
| 1996-07-01 | 3,210 | 3,210 | 3,170 | 3,170 | 320,000 | 960.61 |
| 1996-06-28 | 3,190 | 3,210 | 3,160 | 3,190 | 720,000 | 966.67 |
| 1996-06-27 | 3,230 | 3,240 | 3,140 | 3,180 | 979,000 | 963.64 |
| 1996-06-26 | 3,300 | 3,300 | 3,270 | 3,280 | 697,000 | 993.94 |
| 1996-06-25 | 3,350 | 3,370 | 3,300 | 3,300 | 271,000 | 1,000 |
| 1996-06-24 | 3,380 | 3,380 | 3,310 | 3,310 | 232,000 | 1,003.03 |
| 1996-06-21 | 3,380 | 3,380 | 3,340 | 3,350 | 362,000 | 1,015.15 |
| 1996-06-20 | 3,370 | 3,370 | 3,330 | 3,350 | 432,000 | 1,015.15 |
| 1996-06-19 | 3,390 | 3,400 | 3,370 | 3,390 | 346,000 | 1,027.27 |
| 1996-06-18 | 3,460 | 3,460 | 3,400 | 3,410 | 211,000 | 1,033.33 |
| 1996-06-17 | 3,480 | 3,490 | 3,450 | 3,450 | 266,000 | 1,045.45 |
| 1996-06-14 | 3,450 | 3,500 | 3,450 | 3,460 | 420,000 | 1,048.48 |
| 1996-06-13 | 3,440 | 3,480 | 3,420 | 3,450 | 459,000 | 1,045.45 |
| 1996-06-12 | 3,370 | 3,440 | 3,360 | 3,420 | 381,000 | 1,036.36 |
| 1996-06-11 | 3,270 | 3,370 | 3,270 | 3,330 | 303,000 | 1,009.09 |
| 1996-06-10 | 3,250 | 3,290 | 3,230 | 3,270 | 195,000 | 990.91 |
| 1996-06-07 | 3,340 | 3,340 | 3,260 | 3,270 | 343,000 | 990.91 |
| 1996-06-06 | 3,380 | 3,420 | 3,320 | 3,350 | 275,000 | 1,015.15 |
| 1996-06-05 | 3,490 | 3,490 | 3,430 | 3,430 | 301,000 | 1,039.39 |
| 1996-06-04 | 3,410 | 3,490 | 3,380 | 3,480 | 280,000 | 1,054.55 |
| 1996-06-03 | 3,380 | 3,400 | 3,330 | 3,360 | 303,000 | 1,018.18 |
| 1996-05-31 | 3,300 | 3,390 | 3,300 | 3,330 | 346,000 | 1,009.09 |
| 1996-05-30 | 3,350 | 3,350 | 3,300 | 3,330 | 451,000 | 1,009.09 |
| 1996-05-29 | 3,390 | 3,390 | 3,330 | 3,340 | 307,000 | 1,012.12 |
| 1996-05-28 | 3,320 | 3,420 | 3,320 | 3,390 | 445,000 | 1,027.27 |
| 1996-05-27 | 3,260 | 3,310 | 3,250 | 3,300 | 727,000 | 1,000 |
| 1996-05-24 | 3,270 | 3,270 | 3,200 | 3,230 | 1,823,000 | 978.79 |
| 1996-05-23 | 3,430 | 3,450 | 3,310 | 3,320 | 1,402,000 | 1,006.06 |
| 1996-05-22 | 3,560 | 3,580 | 3,540 | 3,560 | 282,000 | 1,078.79 |
| 1996-05-21 | 3,600 | 3,630 | 3,580 | 3,610 | 210,000 | 1,093.94 |
| 1996-05-20 | 3,630 | 3,680 | 3,600 | 3,640 | 305,000 | 1,103.03 |
| 1996-05-17 | 3,720 | 3,720 | 3,660 | 3,660 | 264,000 | 1,109.09 |
| 1996-05-16 | 3,790 | 3,790 | 3,750 | 3,750 | 433,000 | 1,136.36 |
| 1996-05-15 | 3,650 | 3,740 | 3,650 | 3,740 | 518,000 | 1,133.33 |
| 1996-05-14 | 3,650 | 3,690 | 3,570 | 3,640 | 438,000 | 1,103.03 |
| 1996-05-13 | 3,700 | 3,710 | 3,650 | 3,650 | 482,000 | 1,106.06 |
| 1996-05-10 | 3,670 | 3,720 | 3,670 | 3,690 | 436,000 | 1,118.18 |
| 1996-05-09 | 3,810 | 3,810 | 3,730 | 3,770 | 249,000 | 1,142.42 |
| 1996-05-08 | 3,700 | 3,820 | 3,700 | 3,810 | 459,000 | 1,154.55 |
| 1996-05-07 | 3,730 | 3,740 | 3,700 | 3,710 | 301,000 | 1,124.24 |
| 1996-05-02 | 3,750 | 3,780 | 3,750 | 3,770 | 415,000 | 1,142.42 |
| 1996-05-01 | 3,860 | 3,870 | 3,790 | 3,790 | 532,000 | 1,148.48 |
| 1996-04-30 | 3,870 | 3,890 | 3,830 | 3,890 | 526,000 | 1,178.79 |
| 1996-04-26 | 3,980 | 3,990 | 3,920 | 3,920 | 742,000 | 1,187.88 |
| 1996-04-25 | 3,970 | 4,000 | 3,950 | 3,980 | 1,081,000 | 1,206.06 |
| 1996-04-24 | 3,860 | 3,880 | 3,850 | 3,880 | 546,000 | 1,175.76 |
| 1996-04-23 | 3,910 | 3,910 | 3,860 | 3,880 | 257,000 | 1,175.76 |
| 1996-04-22 | 3,850 | 3,920 | 3,850 | 3,910 | 342,000 | 1,184.85 |
| 1996-04-19 | 3,880 | 3,900 | 3,840 | 3,850 | 350,000 | 1,166.67 |
| 1996-04-18 | 3,890 | 3,910 | 3,870 | 3,870 | 392,000 | 1,172.73 |
| 1996-04-17 | 3,900 | 3,940 | 3,880 | 3,890 | 866,000 | 1,178.79 |
| 1996-04-16 | 3,850 | 3,890 | 3,840 | 3,870 | 615,000 | 1,172.73 |
| 1996-04-15 | 3,810 | 3,880 | 3,810 | 3,830 | 336,000 | 1,160.61 |
| 1996-04-12 | 3,870 | 3,870 | 3,800 | 3,800 | 764,000 | 1,151.52 |
| 1996-04-11 | 3,810 | 3,860 | 3,800 | 3,830 | 462,000 | 1,160.61 |
| 1996-04-10 | 3,850 | 3,890 | 3,820 | 3,840 | 741,000 | 1,163.64 |
| 1996-04-09 | 3,700 | 3,890 | 3,700 | 3,860 | 1,050,000 | 1,169.70 |
| 1996-04-08 | 3,680 | 3,680 | 3,640 | 3,670 | 206,000 | 1,112.12 |
| 1996-04-05 | 3,610 | 3,670 | 3,610 | 3,660 | 208,000 | 1,109.09 |
| 1996-04-04 | 3,620 | 3,620 | 3,580 | 3,580 | 166,000 | 1,084.85 |
| 1996-04-03 | 3,630 | 3,660 | 3,600 | 3,620 | 364,000 | 1,096.97 |
| 1996-04-02 | 3,650 | 3,650 | 3,600 | 3,630 | 315,000 | 1,100 |
| 1996-04-01 | 3,680 | 3,700 | 3,630 | 3,630 | 456,000 | 1,100 |
| 1996-03-29 | 3,600 | 3,650 | 3,570 | 3,650 | 508,000 | 1,106.06 |
| 1996-03-28 | 3,570 | 3,620 | 3,550 | 3,550 | 433,000 | 1,075.76 |
| 1996-03-27 | 3,480 | 3,540 | 3,470 | 3,520 | 540,000 | 1,066.67 |
| 1996-03-26 | 3,430 | 3,480 | 3,430 | 3,470 | 691,000 | 1,051.52 |
| 1996-03-25 | 3,510 | 3,520 | 3,420 | 3,430 | 577,000 | 1,039.39 |
| 1996-03-22 | 3,640 | 3,660 | 3,500 | 3,510 | 526,000 | 1,063.64 |
| 1996-03-21 | 3,670 | 3,700 | 3,670 | 3,690 | 634,000 | 1,118.18 |
| 1996-03-19 | 3,720 | 3,740 | 3,700 | 3,730 | 541,000 | 1,130.30 |
| 1996-03-18 | 3,670 | 3,690 | 3,660 | 3,690 | 538,000 | 1,118.18 |
| 1996-03-15 | 3,620 | 3,630 | 3,580 | 3,620 | 393,000 | 1,096.97 |
| 1996-03-14 | 3,500 | 3,580 | 3,500 | 3,550 | 561,000 | 1,075.76 |
| 1996-03-13 | 3,550 | 3,560 | 3,480 | 3,480 | 547,000 | 1,054.55 |
| 1996-03-12 | 3,590 | 3,600 | 3,530 | 3,540 | 837,000 | 1,072.73 |
| 1996-03-11 | 3,520 | 3,590 | 3,480 | 3,510 | 1,176,000 | 1,063.64 |
| 1996-03-08 | 3,670 | 3,720 | 3,600 | 3,620 | 1,499,000 | 1,096.97 |
| 1996-03-07 | 3,800 | 3,810 | 3,670 | 3,720 | 1,615,000 | 1,127.27 |
| 1996-03-06 | 3,900 | 3,910 | 3,860 | 3,900 | 1,281,000 | 1,181.82 |
| 1996-03-05 | 4,020 | 4,020 | 3,930 | 3,960 | 1,371,000 | 1,200 |
| 1996-03-04 | 4,190 | 4,190 | 4,060 | 4,070 | 773,000 | 1,233.33 |
| 1996-03-01 | 4,210 | 4,240 | 4,180 | 4,190 | 842,000 | 1,269.70 |
| 1996-02-29 | 4,230 | 4,260 | 4,170 | 4,220 | 1,754,000 | 1,278.79 |
| 1996-02-28 | 4,170 | 4,180 | 4,120 | 4,150 | 1,181,000 | 1,257.58 |
| 1996-02-27 | 4,100 | 4,180 | 4,080 | 4,160 | 722,000 | 1,260.61 |
| 1996-02-26 | 4,140 | 4,160 | 4,090 | 4,120 | 848,000 | 1,248.48 |
| 1996-02-23 | 4,120 | 4,220 | 4,100 | 4,180 | 1,341,000 | 1,266.67 |
| 1996-02-22 | 4,010 | 4,070 | 3,990 | 4,070 | 267,000 | 1,233.33 |
| 1996-02-21 | 3,970 | 3,990 | 3,950 | 3,960 | 265,000 | 1,200 |
| 1996-02-20 | 3,970 | 3,970 | 3,920 | 3,970 | 4,468,000 | 1,203.03 |
| 1996-02-19 | 3,990 | 4,020 | 3,970 | 3,980 | 4,365,000 | 1,206.06 |
| 1996-02-16 | 4,000 | 4,070 | 3,970 | 4,040 | 326,000 | 1,224.24 |
| 1996-02-15 | 4,080 | 4,080 | 4,030 | 4,050 | 284,000 | 1,227.27 |
| 1996-02-14 | 4,020 | 4,100 | 4,020 | 4,090 | 450,000 | 1,239.39 |
| 1996-02-13 | 4,120 | 4,120 | 3,980 | 4,010 | 475,000 | 1,215.15 |
| 1996-02-09 | 4,200 | 4,210 | 4,140 | 4,160 | 545,000 | 1,260.61 |
| 1996-02-08 | 4,180 | 4,240 | 4,160 | 4,240 | 1,401,000 | 1,284.85 |
| 1996-02-07 | 4,020 | 4,170 | 4,010 | 4,130 | 1,938,000 | 1,251.52 |
| 1996-02-06 | 3,910 | 3,980 | 3,900 | 3,980 | 514,000 | 1,206.06 |
| 1996-02-05 | 3,960 | 3,970 | 3,920 | 3,960 | 356,000 | 1,200 |
| 1996-02-02 | 3,960 | 3,960 | 3,910 | 3,960 | 490,000 | 1,200 |
| 1996-02-01 | 3,930 | 3,960 | 3,900 | 3,920 | 242,000 | 1,187.88 |
| 1996-01-31 | 3,950 | 3,970 | 3,920 | 3,960 | 325,000 | 1,200 |
| 1996-01-30 | 3,910 | 3,930 | 3,890 | 3,910 | 191,000 | 1,184.85 |
| 1996-01-29 | 3,940 | 3,940 | 3,880 | 3,880 | 151,000 | 1,175.76 |
| 1996-01-26 | 3,940 | 3,940 | 3,870 | 3,900 | 284,000 | 1,181.82 |
| 1996-01-25 | 3,970 | 3,970 | 3,910 | 3,920 | 1,588,000 | 1,187.88 |
| 1996-01-24 | 3,850 | 3,880 | 3,830 | 3,880 | 1,580,000 | 1,175.76 |
| 1996-01-23 | 3,960 | 3,960 | 3,820 | 3,850 | 949,000 | 1,166.67 |
| 1996-01-22 | 3,920 | 4,010 | 3,920 | 3,960 | 867,000 | 1,200 |
| 1996-01-19 | 3,830 | 3,960 | 3,800 | 3,920 | 1,378,000 | 1,187.88 |
| 1996-01-18 | 3,830 | 3,850 | 3,800 | 3,810 | 894,000 | 1,154.55 |
| 1996-01-17 | 3,810 | 3,840 | 3,790 | 3,810 | 1,079,000 | 1,154.55 |
| 1996-01-16 | 3,790 | 3,810 | 3,750 | 3,770 | 619,000 | 1,142.42 |
| 1996-01-12 | 3,750 | 3,840 | 3,750 | 3,770 | 513,000 | 1,142.42 |
| 1996-01-11 | 3,820 | 3,840 | 3,750 | 3,790 | 880,000 | 1,148.48 |
| 1996-01-10 | 3,900 | 3,930 | 3,870 | 3,870 | 757,000 | 1,172.73 |
| 1996-01-09 | 4,000 | 4,010 | 3,970 | 3,990 | 311,000 | 1,209.09 |
| 1996-01-08 | 4,010 | 4,060 | 3,970 | 3,990 | 657,000 | 1,209.09 |
| 1996-01-05 | 4,110 | 4,110 | 4,060 | 4,080 | 758,000 | 1,236.36 |
| 1996-01-04 | 4,100 | 4,140 | 4,100 | 4,120 | 388,000 | 1,248.48 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
