8151 (株)東陽テクニカ 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 | 1,890 | 1,890 | 1,850 | 1,850 | 57,000 | 1,541.67 |
| 1996-12-27 | 1,900 | 1,910 | 1,860 | 1,900 | 111,000 | 1,583.33 |
| 1996-12-26 | 1,850 | 1,900 | 1,850 | 1,900 | 82,000 | 1,583.33 |
| 1996-12-25 | 1,830 | 1,880 | 1,810 | 1,880 | 78,000 | 1,566.67 |
| 1996-12-24 | 1,820 | 1,820 | 1,800 | 1,810 | 93,000 | 1,508.33 |
| 1996-12-20 | 1,850 | 1,850 | 1,800 | 1,810 | 132,000 | 1,508.33 |
| 1996-12-19 | 1,870 | 1,870 | 1,850 | 1,860 | 57,000 | 1,550 |
| 1996-12-18 | 1,920 | 1,930 | 1,900 | 1,900 | 55,000 | 1,583.33 |
| 1996-12-17 | 1,910 | 1,930 | 1,910 | 1,930 | 36,000 | 1,608.33 |
| 1996-12-16 | 1,950 | 1,950 | 1,930 | 1,930 | 9,000 | 1,608.33 |
| 1996-12-13 | 1,940 | 1,960 | 1,920 | 1,950 | 121,000 | 1,625 |
| 1996-12-12 | 1,950 | 1,970 | 1,940 | 1,970 | 102,000 | 1,641.67 |
| 1996-12-11 | 1,980 | 1,990 | 1,930 | 1,950 | 92,000 | 1,625 |
| 1996-12-10 | 2,000 | 2,040 | 1,980 | 1,980 | 44,000 | 1,650 |
| 1996-12-09 | 1,980 | 2,000 | 1,930 | 2,000 | 202,000 | 1,666.67 |
| 1996-12-06 | 2,000 | 2,000 | 1,930 | 1,950 | 29,000 | 1,625 |
| 1996-12-05 | 1,950 | 2,020 | 1,950 | 1,980 | 74,000 | 1,650 |
| 1996-12-04 | 1,980 | 1,980 | 1,970 | 1,980 | 80,000 | 1,650 |
| 1996-12-03 | 1,970 | 2,030 | 1,970 | 1,970 | 77,000 | 1,641.67 |
| 1996-12-02 | 2,050 | 2,050 | 2,010 | 2,010 | 159,000 | 1,675 |
| 1996-11-29 | 2,040 | 2,070 | 2,030 | 2,060 | 159,000 | 1,716.67 |
| 1996-11-28 | 2,090 | 2,090 | 2,030 | 2,040 | 142,000 | 1,700 |
| 1996-11-27 | 2,070 | 2,100 | 2,060 | 2,090 | 284,000 | 1,741.67 |
| 1996-11-26 | 1,960 | 2,090 | 1,960 | 2,080 | 286,000 | 1,733.33 |
| 1996-11-25 | 1,970 | 2,000 | 1,950 | 2,000 | 184,000 | 1,666.67 |
| 1996-11-22 | 1,950 | 1,960 | 1,950 | 1,950 | 96,000 | 1,625 |
| 1996-11-21 | 1,980 | 1,990 | 1,950 | 1,950 | 195,000 | 1,625 |
| 1996-11-20 | 1,940 | 1,990 | 1,930 | 1,990 | 99,000 | 1,658.33 |
| 1996-11-19 | 1,970 | 1,970 | 1,940 | 1,940 | 102,000 | 1,616.67 |
| 1996-11-18 | 1,980 | 2,000 | 1,950 | 1,960 | 154,000 | 1,633.33 |
| 1996-11-15 | 1,940 | 1,970 | 1,940 | 1,960 | 197,000 | 1,633.33 |
| 1996-11-14 | 1,940 | 1,940 | 1,920 | 1,920 | 106,000 | 1,600 |
| 1996-11-13 | 1,920 | 1,980 | 1,920 | 1,940 | 241,000 | 1,616.67 |
| 1996-11-12 | 1,870 | 1,900 | 1,870 | 1,900 | 94,000 | 1,583.33 |
| 1996-11-11 | 1,890 | 1,900 | 1,870 | 1,870 | 171,000 | 1,558.33 |
| 1996-11-08 | 1,790 | 1,870 | 1,780 | 1,870 | 214,000 | 1,558.33 |
| 1996-11-07 | 1,840 | 1,840 | 1,810 | 1,810 | 113,000 | 1,508.33 |
| 1996-11-06 | 1,830 | 1,830 | 1,820 | 1,820 | 84,000 | 1,516.67 |
| 1996-11-05 | 1,850 | 1,850 | 1,820 | 1,830 | 52,000 | 1,525 |
| 1996-11-01 | 1,810 | 1,880 | 1,810 | 1,840 | 276,000 | 1,533.33 |
| 1996-10-31 | 1,830 | 1,840 | 1,790 | 1,820 | 206,000 | 1,516.67 |
| 1996-10-30 | 1,750 | 1,790 | 1,750 | 1,770 | 181,000 | 1,475 |
| 1996-10-29 | 1,710 | 1,740 | 1,710 | 1,740 | 126,000 | 1,450 |
| 1996-10-28 | 1,730 | 1,760 | 1,720 | 1,720 | 38,000 | 1,433.33 |
| 1996-10-25 | 1,730 | 1,750 | 1,720 | 1,730 | 120,000 | 1,441.67 |
| 1996-10-24 | 1,760 | 1,770 | 1,750 | 1,750 | 42,000 | 1,458.33 |
| 1996-10-23 | 1,790 | 1,800 | 1,770 | 1,770 | 62,000 | 1,475 |
| 1996-10-22 | 1,810 | 1,810 | 1,780 | 1,780 | 36,000 | 1,483.33 |
| 1996-10-21 | 1,840 | 1,850 | 1,810 | 1,810 | 22,000 | 1,508.33 |
| 1996-10-18 | 1,800 | 1,860 | 1,800 | 1,840 | 39,000 | 1,533.33 |
| 1996-10-17 | 1,800 | 1,840 | 1,780 | 1,790 | 53,000 | 1,491.67 |
| 1996-10-16 | 1,800 | 1,800 | 1,760 | 1,770 | 76,000 | 1,475 |
| 1996-10-15 | 1,750 | 1,810 | 1,750 | 1,810 | 61,000 | 1,508.33 |
| 1996-10-14 | 1,810 | 1,820 | 1,750 | 1,750 | 97,000 | 1,458.33 |
| 1996-10-11 | 1,830 | 1,860 | 1,810 | 1,820 | 49,000 | 1,516.67 |
| 1996-10-09 | 1,860 | 1,860 | 1,830 | 1,830 | 56,000 | 1,525 |
| 1996-10-08 | 1,870 | 1,890 | 1,870 | 1,870 | 30,000 | 1,558.33 |
| 1996-10-07 | 1,880 | 1,880 | 1,870 | 1,870 | 39,000 | 1,558.33 |
| 1996-10-04 | 1,880 | 1,910 | 1,880 | 1,900 | 39,000 | 1,583.33 |
| 1996-10-03 | 1,870 | 1,900 | 1,870 | 1,900 | 62,000 | 1,583.33 |
| 1996-10-02 | 1,890 | 1,900 | 1,870 | 1,900 | 28,000 | 1,583.33 |
| 1996-10-01 | 1,870 | 1,890 | 1,850 | 1,860 | 51,000 | 1,550 |
| 1996-09-30 | 1,850 | 1,900 | 1,850 | 1,900 | 33,000 | 1,583.33 |
| 1996-09-27 | 1,880 | 1,900 | 1,880 | 1,890 | 19,000 | 1,575 |
| 1996-09-26 | 1,850 | 1,860 | 1,850 | 1,860 | 15,000 | 1,550 |
| 1996-09-25 | 1,840 | 1,850 | 1,840 | 1,840 | 20,000 | 1,533.33 |
| 1996-09-24 | 1,880 | 1,880 | 1,820 | 1,820 | 16,000 | 1,516.67 |
| 1996-09-20 | 1,880 | 1,900 | 1,880 | 1,900 | 18,000 | 1,583.33 |
| 1996-09-19 | 1,820 | 1,880 | 1,820 | 1,880 | 31,000 | 1,566.67 |
| 1996-09-18 | 1,770 | 1,820 | 1,760 | 1,820 | 34,000 | 1,516.67 |
| 1996-09-17 | 1,800 | 1,800 | 1,770 | 1,770 | 59,000 | 1,475 |
| 1996-09-13 | 1,750 | 1,790 | 1,730 | 1,770 | 69,000 | 1,475 |
| 1996-09-12 | 1,800 | 1,800 | 1,770 | 1,770 | 117,000 | 1,475 |
| 1996-09-11 | 1,840 | 1,840 | 1,800 | 1,800 | 50,000 | 1,500 |
| 1996-09-10 | 1,840 | 1,840 | 1,810 | 1,830 | 63,000 | 1,525 |
| 1996-09-09 | 1,880 | 1,880 | 1,810 | 1,840 | 27,000 | 1,533.33 |
| 1996-09-06 | 1,860 | 1,860 | 1,850 | 1,850 | 13,000 | 1,541.67 |
| 1996-09-05 | 1,860 | 1,890 | 1,850 | 1,890 | 20,000 | 1,575 |
| 1996-09-04 | 1,920 | 1,920 | 1,860 | 1,860 | 36,000 | 1,550 |
| 1996-09-03 | 1,890 | 1,890 | 1,860 | 1,890 | 27,000 | 1,575 |
| 1996-09-02 | 1,890 | 1,900 | 1,850 | 1,900 | 120,000 | 1,583.33 |
| 1996-08-30 | 1,880 | 1,900 | 1,870 | 1,870 | 26,000 | 1,558.33 |
| 1996-08-29 | 1,920 | 1,920 | 1,870 | 1,910 | 58,000 | 1,591.67 |
| 1996-08-28 | 1,930 | 1,940 | 1,930 | 1,930 | 69,000 | 1,608.33 |
| 1996-08-27 | 1,940 | 1,940 | 1,930 | 1,930 | 87,000 | 1,608.33 |
| 1996-08-26 | 1,960 | 1,970 | 1,940 | 1,940 | 97,000 | 1,616.67 |
| 1996-08-23 | 1,940 | 1,950 | 1,920 | 1,930 | 103,000 | 1,608.33 |
| 1996-08-22 | 1,860 | 1,930 | 1,860 | 1,930 | 87,000 | 1,608.33 |
| 1996-08-21 | 1,880 | 1,900 | 1,880 | 1,890 | 50,000 | 1,575 |
| 1996-08-20 | 1,910 | 1,910 | 1,850 | 1,850 | 30,000 | 1,541.67 |
| 1996-08-19 | 1,870 | 1,900 | 1,870 | 1,900 | 42,000 | 1,583.33 |
| 1996-08-16 | 1,840 | 1,870 | 1,840 | 1,870 | 10,000 | 1,558.33 |
| 1996-08-15 | 1,870 | 1,870 | 1,850 | 1,860 | 28,000 | 1,550 |
| 1996-08-14 | 1,830 | 1,860 | 1,820 | 1,840 | 60,000 | 1,533.33 |
| 1996-08-13 | 1,880 | 1,880 | 1,830 | 1,840 | 35,000 | 1,533.33 |
| 1996-08-12 | 1,850 | 1,880 | 1,840 | 1,880 | 102,000 | 1,566.67 |
| 1996-08-09 | 1,870 | 1,890 | 1,850 | 1,890 | 27,000 | 1,575 |
| 1996-08-08 | 1,930 | 1,930 | 1,860 | 1,900 | 16,000 | 1,583.33 |
| 1996-08-07 | 1,950 | 1,950 | 1,920 | 1,930 | 32,000 | 1,608.33 |
| 1996-08-06 | 1,960 | 1,960 | 1,910 | 1,950 | 20,000 | 1,625 |
| 1996-08-05 | 1,940 | 1,970 | 1,930 | 1,960 | 27,000 | 1,633.33 |
| 1996-08-02 | 1,900 | 1,930 | 1,900 | 1,930 | 29,000 | 1,608.33 |
| 1996-08-01 | 1,870 | 1,900 | 1,860 | 1,890 | 108,000 | 1,575 |
| 1996-07-31 | 1,890 | 1,900 | 1,870 | 1,870 | 84,000 | 1,558.33 |
| 1996-07-30 | 1,900 | 1,910 | 1,880 | 1,890 | 46,000 | 1,575 |
| 1996-07-29 | 1,950 | 1,960 | 1,910 | 1,940 | 24,000 | 1,616.67 |
| 1996-07-26 | 1,920 | 1,950 | 1,920 | 1,940 | 71,000 | 1,616.67 |
| 1996-07-25 | 1,960 | 1,960 | 1,910 | 1,920 | 49,000 | 1,600 |
| 1996-07-24 | 1,890 | 1,930 | 1,880 | 1,930 | 40,000 | 1,608.33 |
| 1996-07-23 | 1,880 | 1,930 | 1,870 | 1,930 | 55,000 | 1,608.33 |
| 1996-07-22 | 1,930 | 1,940 | 1,880 | 1,920 | 116,000 | 1,600 |
| 1996-07-19 | 2,060 | 2,060 | 1,980 | 2,000 | 160,000 | 1,666.67 |
| 1996-07-18 | 2,080 | 2,110 | 2,050 | 2,050 | 64,000 | 1,708.33 |
| 1996-07-17 | 1,990 | 2,050 | 1,990 | 2,040 | 33,000 | 1,700 |
| 1996-07-16 | 2,010 | 2,050 | 2,010 | 2,020 | 46,000 | 1,683.33 |
| 1996-07-15 | 2,060 | 2,070 | 2,040 | 2,070 | 25,000 | 1,725 |
| 1996-07-12 | 2,100 | 2,100 | 2,070 | 2,070 | 56,000 | 1,725 |
| 1996-07-11 | 2,100 | 2,120 | 2,100 | 2,100 | 46,000 | 1,750 |
| 1996-07-10 | 2,100 | 2,100 | 2,080 | 2,080 | 24,000 | 1,733.33 |
| 1996-07-09 | 2,050 | 2,110 | 2,050 | 2,100 | 27,000 | 1,750 |
| 1996-07-08 | 2,140 | 2,140 | 2,090 | 2,090 | 46,000 | 1,741.67 |
| 1996-07-05 | 2,150 | 2,190 | 2,130 | 2,140 | 51,000 | 1,783.33 |
| 1996-07-04 | 2,140 | 2,190 | 2,120 | 2,190 | 50,000 | 1,825 |
| 1996-07-03 | 2,200 | 2,200 | 2,180 | 2,180 | 45,000 | 1,816.67 |
| 1996-07-02 | 2,220 | 2,220 | 2,200 | 2,210 | 101,000 | 1,841.67 |
| 1996-07-01 | 2,220 | 2,230 | 2,210 | 2,220 | 409,000 | 1,850 |
| 1996-06-28 | 2,150 | 2,250 | 2,150 | 2,200 | 266,000 | 1,833.33 |
| 1996-06-27 | 2,120 | 2,150 | 2,120 | 2,150 | 50,000 | 1,791.67 |
| 1996-06-26 | 2,120 | 2,150 | 2,110 | 2,130 | 80,000 | 1,775 |
| 1996-06-25 | 2,150 | 2,150 | 2,110 | 2,110 | 50,000 | 1,758.33 |
| 1996-06-24 | 2,160 | 2,180 | 2,150 | 2,170 | 50,000 | 1,808.33 |
| 1996-06-21 | 2,160 | 2,180 | 2,160 | 2,160 | 40,000 | 1,800 |
| 1996-06-20 | 2,150 | 2,180 | 2,150 | 2,150 | 21,000 | 1,791.67 |
| 1996-06-19 | 2,150 | 2,170 | 2,140 | 2,150 | 88,000 | 1,791.67 |
| 1996-06-18 | 2,170 | 2,190 | 2,160 | 2,160 | 125,000 | 1,800 |
| 1996-06-17 | 2,170 | 2,200 | 2,170 | 2,170 | 42,000 | 1,808.33 |
| 1996-06-14 | 2,170 | 2,180 | 2,150 | 2,180 | 50,000 | 1,816.67 |
| 1996-06-13 | 2,130 | 2,180 | 2,120 | 2,150 | 87,000 | 1,791.67 |
| 1996-06-12 | 2,100 | 2,150 | 2,100 | 2,150 | 56,000 | 1,791.67 |
| 1996-06-11 | 2,130 | 2,170 | 2,120 | 2,120 | 29,000 | 1,766.67 |
| 1996-06-10 | 2,140 | 2,180 | 2,140 | 2,180 | 26,000 | 1,816.67 |
| 1996-06-07 | 2,180 | 2,180 | 2,160 | 2,180 | 80,000 | 1,816.67 |
| 1996-06-06 | 2,190 | 2,200 | 2,170 | 2,170 | 50,000 | 1,808.33 |
| 1996-06-05 | 2,140 | 2,200 | 2,130 | 2,200 | 171,000 | 1,833.33 |
| 1996-06-04 | 2,140 | 2,160 | 2,130 | 2,150 | 47,000 | 1,791.67 |
| 1996-06-03 | 2,200 | 2,200 | 2,110 | 2,160 | 193,000 | 1,800 |
| 1996-05-31 | 2,170 | 2,180 | 2,160 | 2,180 | 139,000 | 1,816.67 |
| 1996-05-30 | 2,120 | 2,160 | 2,120 | 2,160 | 41,000 | 1,800 |
| 1996-05-29 | 2,180 | 2,190 | 2,140 | 2,160 | 68,000 | 1,800 |
| 1996-05-28 | 2,160 | 2,200 | 2,160 | 2,200 | 113,000 | 1,833.33 |
| 1996-05-27 | 2,200 | 2,200 | 2,150 | 2,180 | 35,000 | 1,816.67 |
| 1996-05-24 | 2,090 | 2,220 | 2,090 | 2,220 | 128,000 | 1,850 |
| 1996-05-23 | 2,090 | 2,110 | 2,070 | 2,090 | 94,000 | 1,741.67 |
| 1996-05-22 | 2,160 | 2,160 | 2,100 | 2,130 | 124,000 | 1,775 |
| 1996-05-21 | 2,160 | 2,200 | 2,150 | 2,190 | 84,000 | 1,825 |
| 1996-05-20 | 2,200 | 2,220 | 2,180 | 2,200 | 64,000 | 1,833.33 |
| 1996-05-17 | 2,230 | 2,230 | 2,200 | 2,220 | 102,000 | 1,850 |
| 1996-05-16 | 2,230 | 2,250 | 2,210 | 2,230 | 127,000 | 1,858.33 |
| 1996-05-15 | 2,240 | 2,280 | 2,210 | 2,250 | 385,000 | 1,875 |
| 1996-05-14 | 2,220 | 2,230 | 2,210 | 2,230 | 99,000 | 1,858.33 |
| 1996-05-13 | 2,230 | 2,250 | 2,210 | 2,220 | 177,000 | 1,850 |
| 1996-05-10 | 2,250 | 2,270 | 2,230 | 2,230 | 238,000 | 1,858.33 |
| 1996-05-09 | 2,300 | 2,310 | 2,210 | 2,270 | 535,000 | 1,891.67 |
| 1996-05-08 | 2,200 | 2,330 | 2,180 | 2,290 | 939,000 | 1,908.33 |
| 1996-05-07 | 2,190 | 2,220 | 2,180 | 2,200 | 339,000 | 1,833.33 |
| 1996-05-02 | 2,220 | 2,260 | 2,190 | 2,230 | 466,000 | 1,858.33 |
| 1996-05-01 | 2,220 | 2,270 | 2,190 | 2,240 | 1,521,001 | 1,866.67 |
| 1996-04-30 | 2,120 | 2,180 | 2,120 | 2,180 | 645,000 | 1,816.67 |
| 1996-04-26 | 2,220 | 2,290 | 2,120 | 2,180 | 994,000 | 1,816.67 |
| 1996-04-25 | 1,990 | 2,190 | 1,980 | 2,180 | 1,491,001 | 1,816.67 |
| 1996-04-24 | 1,940 | 1,970 | 1,940 | 1,970 | 305,000 | 1,641.67 |
| 1996-04-23 | 1,950 | 1,950 | 1,920 | 1,940 | 93,000 | 1,616.67 |
| 1996-04-22 | 1,920 | 1,960 | 1,920 | 1,950 | 149,000 | 1,625 |
| 1996-04-19 | 1,930 | 1,950 | 1,920 | 1,950 | 254,000 | 1,625 |
| 1996-04-18 | 1,930 | 1,960 | 1,930 | 1,960 | 285,000 | 1,633.33 |
| 1996-04-17 | 1,960 | 1,970 | 1,940 | 1,940 | 387,000 | 1,616.67 |
| 1996-04-16 | 1,960 | 1,990 | 1,950 | 1,960 | 1,044,000 | 1,633.33 |
| 1996-04-15 | 1,930 | 1,950 | 1,900 | 1,950 | 1,102,000 | 1,625 |
| 1996-04-12 | 1,840 | 1,900 | 1,810 | 1,900 | 571,000 | 1,583.33 |
| 1996-04-11 | 1,820 | 1,850 | 1,820 | 1,850 | 201,000 | 1,541.67 |
| 1996-04-10 | 1,840 | 1,850 | 1,820 | 1,840 | 172,000 | 1,533.33 |
| 1996-04-09 | 1,810 | 1,850 | 1,810 | 1,840 | 311,000 | 1,533.33 |
| 1996-04-08 | 1,830 | 1,830 | 1,800 | 1,830 | 159,000 | 1,525 |
| 1996-04-05 | 1,850 | 1,860 | 1,820 | 1,830 | 670,000 | 1,525 |
| 1996-04-04 | 1,830 | 1,830 | 1,800 | 1,820 | 362,000 | 1,516.67 |
| 1996-04-03 | 1,800 | 1,850 | 1,790 | 1,830 | 803,000 | 1,525 |
| 1996-04-02 | 1,750 | 1,800 | 1,740 | 1,780 | 712,000 | 1,483.33 |
| 1996-04-01 | 1,740 | 1,770 | 1,720 | 1,770 | 1,164,000 | 1,475 |
| 1996-03-29 | 1,680 | 1,730 | 1,680 | 1,730 | 614,000 | 1,441.67 |
| 1996-03-28 | 1,650 | 1,690 | 1,650 | 1,670 | 227,000 | 1,391.67 |
| 1996-03-27 | 1,570 | 1,670 | 1,550 | 1,650 | 254,000 | 1,375 |
| 1996-03-26 | 1,580 | 1,580 | 1,560 | 1,570 | 102,000 | 1,308.33 |
| 1996-03-25 | 1,590 | 1,590 | 1,540 | 1,560 | 93,000 | 1,300 |
| 1996-03-22 | 1,610 | 1,610 | 1,570 | 1,570 | 58,000 | 1,308.33 |
| 1996-03-21 | 1,600 | 1,620 | 1,590 | 1,610 | 194,000 | 1,341.67 |
| 1996-03-19 | 1,600 | 1,620 | 1,600 | 1,600 | 285,000 | 1,333.33 |
| 1996-03-18 | 1,600 | 1,620 | 1,600 | 1,600 | 112,000 | 1,333.33 |
| 1996-03-15 | 1,580 | 1,600 | 1,570 | 1,580 | 108,000 | 1,316.67 |
| 1996-03-14 | 1,570 | 1,580 | 1,570 | 1,580 | 27,000 | 1,316.67 |
| 1996-03-13 | 1,580 | 1,600 | 1,570 | 1,580 | 188,000 | 1,316.67 |
| 1996-03-12 | 1,550 | 1,570 | 1,550 | 1,560 | 110,000 | 1,300 |
| 1996-03-11 | 1,540 | 1,560 | 1,500 | 1,530 | 40,000 | 1,275 |
| 1996-03-08 | 1,580 | 1,600 | 1,580 | 1,600 | 39,000 | 1,333.33 |
| 1996-03-07 | 1,600 | 1,600 | 1,550 | 1,600 | 105,000 | 1,333.33 |
| 1996-03-06 | 1,580 | 1,600 | 1,580 | 1,580 | 122,000 | 1,316.67 |
| 1996-03-05 | 1,610 | 1,620 | 1,550 | 1,550 | 143,000 | 1,291.67 |
| 1996-03-04 | 1,620 | 1,620 | 1,600 | 1,600 | 21,000 | 1,333.33 |
| 1996-03-01 | 1,610 | 1,630 | 1,600 | 1,610 | 92,000 | 1,341.67 |
| 1996-02-29 | 1,650 | 1,650 | 1,600 | 1,640 | 57,000 | 1,366.67 |
| 1996-02-28 | 1,620 | 1,660 | 1,620 | 1,650 | 25,000 | 1,375 |
| 1996-02-27 | 1,680 | 1,680 | 1,640 | 1,650 | 140,000 | 1,375 |
| 1996-02-26 | 1,650 | 1,670 | 1,630 | 1,670 | 43,000 | 1,391.67 |
| 1996-02-23 | 1,640 | 1,660 | 1,630 | 1,630 | 22,000 | 1,358.33 |
| 1996-02-22 | 1,640 | 1,650 | 1,640 | 1,640 | 17,000 | 1,366.67 |
| 1996-02-21 | 1,690 | 1,690 | 1,640 | 1,640 | 79,000 | 1,366.67 |
| 1996-02-20 | 1,660 | 1,680 | 1,640 | 1,660 | 56,000 | 1,383.33 |
| 1996-02-19 | 1,640 | 1,660 | 1,640 | 1,650 | 54,000 | 1,375 |
| 1996-02-16 | 1,660 | 1,660 | 1,630 | 1,640 | 81,000 | 1,366.67 |
| 1996-02-15 | 1,670 | 1,670 | 1,650 | 1,670 | 87,000 | 1,391.67 |
| 1996-02-14 | 1,670 | 1,680 | 1,670 | 1,670 | 37,000 | 1,391.67 |
| 1996-02-13 | 1,670 | 1,700 | 1,660 | 1,660 | 70,000 | 1,383.33 |
| 1996-02-09 | 1,670 | 1,670 | 1,660 | 1,670 | 30,000 | 1,391.67 |
| 1996-02-08 | 1,660 | 1,670 | 1,650 | 1,660 | 54,000 | 1,383.33 |
| 1996-02-07 | 1,670 | 1,670 | 1,650 | 1,660 | 72,000 | 1,383.33 |
| 1996-02-06 | 1,630 | 1,670 | 1,630 | 1,670 | 73,000 | 1,391.67 |
| 1996-02-05 | 1,680 | 1,680 | 1,650 | 1,660 | 50,000 | 1,383.33 |
| 1996-02-02 | 1,690 | 1,700 | 1,660 | 1,690 | 99,000 | 1,408.33 |
| 1996-02-01 | 1,750 | 1,760 | 1,670 | 1,720 | 227,000 | 1,433.33 |
| 1996-01-31 | 1,710 | 1,750 | 1,710 | 1,750 | 109,000 | 1,458.33 |
| 1996-01-30 | 1,710 | 1,720 | 1,660 | 1,700 | 88,000 | 1,416.67 |
| 1996-01-29 | 1,720 | 1,740 | 1,690 | 1,730 | 95,000 | 1,441.67 |
| 1996-01-26 | 1,710 | 1,740 | 1,690 | 1,720 | 92,000 | 1,433.33 |
| 1996-01-25 | 1,770 | 1,770 | 1,700 | 1,720 | 383,000 | 1,433.33 |
| 1996-01-24 | 1,670 | 1,770 | 1,670 | 1,760 | 948,000 | 1,466.67 |
| 1996-01-23 | 1,630 | 1,670 | 1,610 | 1,660 | 35,000 | 1,383.33 |
| 1996-01-22 | 1,660 | 1,660 | 1,600 | 1,630 | 87,000 | 1,358.33 |
| 1996-01-19 | 1,610 | 1,690 | 1,610 | 1,690 | 234,000 | 1,408.33 |
| 1996-01-18 | 1,590 | 1,630 | 1,570 | 1,610 | 233,000 | 1,341.67 |
| 1996-01-17 | 1,580 | 1,600 | 1,570 | 1,570 | 89,000 | 1,308.33 |
| 1996-01-16 | 1,620 | 1,630 | 1,590 | 1,600 | 32,000 | 1,333.33 |
| 1996-01-12 | 1,620 | 1,620 | 1,570 | 1,590 | 133,000 | 1,325 |
| 1996-01-11 | 1,610 | 1,640 | 1,600 | 1,620 | 141,000 | 1,350 |
| 1996-01-10 | 1,670 | 1,670 | 1,640 | 1,640 | 77,000 | 1,366.67 |
| 1996-01-09 | 1,700 | 1,700 | 1,680 | 1,680 | 86,000 | 1,400 |
| 1996-01-08 | 1,700 | 1,730 | 1,680 | 1,680 | 99,000 | 1,400 |
| 1996-01-05 | 1,710 | 1,710 | 1,690 | 1,710 | 116,000 | 1,425 |
| 1996-01-04 | 1,670 | 1,710 | 1,670 | 1,700 | 142,000 | 1,416.67 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
