9719 SCSK(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 | 1,630 | 1,690 | 1,630 | 1,690 | 32,000 | 469.44 |
| 1996-12-27 | 1,620 | 1,620 | 1,570 | 1,600 | 36,000 | 444.44 |
| 1996-12-26 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 433.33 |
| 1996-12-25 | 1,580 | 1,580 | 1,570 | 1,570 | 12,000 | 436.11 |
| 1996-12-24 | 1,570 | 1,580 | 1,570 | 1,570 | 15,000 | 436.11 |
| 1996-12-20 | 1,600 | 1,600 | 1,580 | 1,580 | 18,000 | 438.89 |
| 1996-12-19 | 1,660 | 1,660 | 1,590 | 1,590 | 27,000 | 441.67 |
| 1996-12-18 | 1,630 | 1,660 | 1,630 | 1,660 | 28,000 | 461.11 |
| 1996-12-17 | 1,660 | 1,660 | 1,630 | 1,660 | 14,000 | 461.11 |
| 1996-12-16 | 1,640 | 1,650 | 1,630 | 1,630 | 13,000 | 452.78 |
| 1996-12-13 | 1,610 | 1,650 | 1,610 | 1,650 | 42,000 | 458.33 |
| 1996-12-12 | 1,590 | 1,680 | 1,580 | 1,630 | 97,000 | 452.78 |
| 1996-12-11 | 1,610 | 1,610 | 1,570 | 1,570 | 4,000 | 436.11 |
| 1996-12-10 | 1,660 | 1,660 | 1,660 | 1,660 | 12,000 | 461.11 |
| 1996-12-09 | 1,590 | 1,600 | 1,580 | 1,600 | 6,000 | 444.44 |
| 1996-12-06 | 1,610 | 1,610 | 1,580 | 1,580 | 4,000 | 438.89 |
| 1996-12-05 | 1,650 | 1,650 | 1,610 | 1,640 | 13,000 | 455.56 |
| 1996-12-04 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 458.33 |
| 1996-12-03 | 1,650 | 1,670 | 1,640 | 1,650 | 38,000 | 458.33 |
| 1996-12-02 | 1,650 | 1,650 | 1,640 | 1,650 | 9,000 | 458.33 |
| 1996-11-29 | 1,600 | 1,630 | 1,600 | 1,620 | 12,000 | 450 |
| 1996-11-28 | 1,630 | 1,630 | 1,580 | 1,600 | 31,000 | 444.44 |
| 1996-11-27 | 1,630 | 1,660 | 1,630 | 1,660 | 19,000 | 461.11 |
| 1996-11-26 | 1,730 | 1,730 | 1,700 | 1,720 | 77,000 | 477.78 |
| 1996-11-25 | 1,680 | 1,730 | 1,680 | 1,700 | 22,000 | 472.22 |
| 1996-11-22 | 1,660 | 1,670 | 1,650 | 1,660 | 82,000 | 461.11 |
| 1996-11-21 | 1,610 | 1,650 | 1,610 | 1,650 | 144,000 | 458.33 |
| 1996-11-20 | 1,620 | 1,630 | 1,590 | 1,600 | 9,000 | 444.44 |
| 1996-11-19 | 1,630 | 1,630 | 1,620 | 1,630 | 17,000 | 452.78 |
| 1996-11-18 | 1,590 | 1,630 | 1,590 | 1,630 | 56,000 | 452.78 |
| 1996-11-15 | 1,600 | 1,600 | 1,590 | 1,590 | 20,000 | 441.67 |
| 1996-11-14 | 1,620 | 1,620 | 1,600 | 1,600 | 21,000 | 444.44 |
| 1996-11-13 | 1,650 | 1,650 | 1,620 | 1,620 | 22,000 | 450 |
| 1996-11-12 | 1,650 | 1,650 | 1,650 | 1,650 | 38,000 | 458.33 |
| 1996-11-11 | 1,650 | 1,660 | 1,650 | 1,650 | 84,000 | 458.33 |
| 1996-11-08 | 1,630 | 1,650 | 1,630 | 1,640 | 20,000 | 455.56 |
| 1996-11-07 | 1,640 | 1,640 | 1,630 | 1,630 | 20,000 | 452.78 |
| 1996-11-06 | 1,610 | 1,650 | 1,610 | 1,630 | 12,000 | 452.78 |
| 1996-11-05 | 1,650 | 1,650 | 1,620 | 1,630 | 22,000 | 452.78 |
| 1996-11-01 | 1,650 | 1,670 | 1,650 | 1,670 | 10,000 | 463.89 |
| 1996-10-31 | 1,620 | 1,670 | 1,620 | 1,650 | 56,000 | 458.33 |
| 1996-10-30 | 1,610 | 1,610 | 1,610 | 1,610 | 23,000 | 447.22 |
| 1996-10-29 | 1,590 | 1,610 | 1,590 | 1,600 | 3,000 | 444.44 |
| 1996-10-28 | 1,610 | 1,610 | 1,590 | 1,590 | 4,000 | 441.67 |
| 1996-10-25 | 1,640 | 1,640 | 1,580 | 1,620 | 8,000 | 450 |
| 1996-10-24 | 1,610 | 1,610 | 1,610 | 1,610 | 14,000 | 447.22 |
| 1996-10-23 | 1,640 | 1,640 | 1,610 | 1,610 | 12,000 | 447.22 |
| 1996-10-22 | 1,610 | 1,640 | 1,610 | 1,640 | 4,000 | 455.56 |
| 1996-10-21 | 1,670 | 1,670 | 1,670 | 1,670 | 19,000 | 463.89 |
| 1996-10-18 | 1,670 | 1,670 | 1,650 | 1,660 | 84,000 | 461.11 |
| 1996-10-17 | 1,650 | 1,670 | 1,650 | 1,660 | 36,000 | 461.11 |
| 1996-10-16 | 1,640 | 1,640 | 1,590 | 1,640 | 16,000 | 455.56 |
| 1996-10-15 | 1,640 | 1,650 | 1,620 | 1,650 | 10,000 | 458.33 |
| 1996-10-14 | 1,650 | 1,650 | 1,640 | 1,650 | 21,000 | 458.33 |
| 1996-10-11 | 1,610 | 1,650 | 1,610 | 1,650 | 10,000 | 458.33 |
| 1996-10-09 | 1,590 | 1,620 | 1,590 | 1,620 | 4,000 | 450 |
| 1996-10-08 | 1,570 | 1,620 | 1,570 | 1,620 | 3,000 | 450 |
| 1996-10-07 | 1,590 | 1,600 | 1,590 | 1,600 | 5,000 | 444.44 |
| 1996-10-04 | 1,600 | 1,600 | 1,590 | 1,590 | 13,000 | 441.67 |
| 1996-10-03 | 1,650 | 1,650 | 1,640 | 1,640 | 24,000 | 455.56 |
| 1996-10-02 | 1,640 | 1,650 | 1,620 | 1,650 | 42,000 | 458.33 |
| 1996-10-01 | 1,640 | 1,650 | 1,620 | 1,650 | 42,000 | 458.33 |
| 1996-09-30 | 1,640 | 1,650 | 1,600 | 1,650 | 30,000 | 458.33 |
| 1996-09-27 | 1,620 | 1,650 | 1,600 | 1,640 | 41,000 | 455.56 |
| 1996-09-26 | 1,570 | 1,620 | 1,570 | 1,600 | 78,000 | 444.44 |
| 1996-09-25 | 1,550 | 1,550 | 1,520 | 1,540 | 10,000 | 427.78 |
| 1996-09-24 | 1,550 | 1,550 | 1,520 | 1,550 | 18,000 | 430.56 |
| 1996-09-20 | 1,550 | 1,570 | 1,520 | 1,550 | 72,000 | 430.56 |
| 1996-09-19 | 1,550 | 1,550 | 1,530 | 1,550 | 7,000 | 430.56 |
| 1996-09-18 | 1,600 | 1,600 | 1,570 | 1,570 | 31,000 | 436.11 |
| 1996-09-17 | 1,620 | 1,620 | 1,570 | 1,600 | 23,000 | 444.44 |
| 1996-09-13 | 1,600 | 1,600 | 1,570 | 1,590 | 31,000 | 441.67 |
| 1996-09-12 | 1,600 | 1,610 | 1,590 | 1,600 | 68,000 | 444.44 |
| 1996-09-11 | 1,560 | 1,580 | 1,560 | 1,580 | 30,000 | 438.89 |
| 1996-09-10 | 1,570 | 1,580 | 1,570 | 1,570 | 17,000 | 436.11 |
| 1996-09-09 | 1,580 | 1,580 | 1,540 | 1,580 | 37,000 | 438.89 |
| 1996-09-06 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 441.67 |
| 1996-09-05 | 1,590 | 1,600 | 1,590 | 1,600 | 17,000 | 444.44 |
| 1996-09-04 | 1,560 | 1,600 | 1,550 | 1,600 | 20,000 | 444.44 |
| 1996-09-03 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 438.89 |
| 1996-09-02 | 1,570 | 1,580 | 1,550 | 1,580 | 31,000 | 438.89 |
| 1996-08-30 | 1,550 | 1,550 | 1,520 | 1,550 | 12,000 | 430.56 |
| 1996-08-29 | 1,570 | 1,570 | 1,550 | 1,550 | 10,000 | 430.56 |
| 1996-08-28 | 1,570 | 1,580 | 1,570 | 1,580 | 3,000 | 438.89 |
| 1996-08-27 | 1,580 | 1,620 | 1,580 | 1,580 | 18,000 | 438.89 |
| 1996-08-26 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 450 |
| 1996-08-23 | 1,670 | 1,670 | 1,590 | 1,620 | 152,000 | 450 |
| 1996-08-22 | 1,610 | 1,670 | 1,610 | 1,670 | 93,000 | 463.89 |
| 1996-08-21 | 1,600 | 1,660 | 1,600 | 1,660 | 25,000 | 461.11 |
| 1996-08-20 | 1,620 | 1,620 | 1,600 | 1,600 | 11,000 | 444.44 |
| 1996-08-19 | 1,580 | 1,600 | 1,580 | 1,600 | 11,000 | 444.44 |
| 1996-08-16 | 1,560 | 1,570 | 1,560 | 1,570 | 5,000 | 436.11 |
| 1996-08-15 | 1,520 | 1,580 | 1,520 | 1,570 | 7,000 | 436.11 |
| 1996-08-14 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 | 422.22 |
| 1996-08-13 | 1,500 | 1,520 | 1,500 | 1,520 | 16,000 | 422.22 |
| 1996-08-12 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 416.67 |
| 1996-08-09 | 1,530 | 1,530 | 1,520 | 1,520 | 14,000 | 422.22 |
| 1996-08-08 | 1,560 | 1,580 | 1,530 | 1,580 | 20,000 | 438.89 |
| 1996-08-07 | 1,550 | 1,560 | 1,550 | 1,550 | 6,000 | 430.56 |
| 1996-08-06 | 1,570 | 1,580 | 1,550 | 1,580 | 10,000 | 438.89 |
| 1996-08-05 | 1,520 | 1,580 | 1,520 | 1,580 | 13,000 | 438.89 |
| 1996-08-02 | 1,550 | 1,550 | 1,530 | 1,550 | 47,000 | 430.56 |
| 1996-08-01 | 1,530 | 1,540 | 1,530 | 1,540 | 11,000 | 427.78 |
| 1996-07-31 | 1,540 | 1,560 | 1,520 | 1,520 | 18,000 | 422.22 |
| 1996-07-30 | 1,540 | 1,550 | 1,530 | 1,540 | 16,000 | 427.78 |
| 1996-07-29 | 1,560 | 1,560 | 1,540 | 1,540 | 10,000 | 427.78 |
| 1996-07-26 | 1,510 | 1,540 | 1,510 | 1,540 | 6,000 | 427.78 |
| 1996-07-25 | 1,550 | 1,550 | 1,520 | 1,520 | 11,000 | 422.22 |
| 1996-07-24 | 1,550 | 1,560 | 1,540 | 1,550 | 22,000 | 430.56 |
| 1996-07-23 | 1,520 | 1,550 | 1,510 | 1,550 | 18,000 | 430.56 |
| 1996-07-22 | 1,570 | 1,570 | 1,510 | 1,510 | 17,000 | 419.44 |
| 1996-07-19 | 1,580 | 1,590 | 1,580 | 1,580 | 17,000 | 438.89 |
| 1996-07-18 | 1,580 | 1,580 | 1,570 | 1,580 | 5,000 | 438.89 |
| 1996-07-17 | 1,570 | 1,570 | 1,560 | 1,570 | 5,000 | 436.11 |
| 1996-07-16 | 1,560 | 1,570 | 1,550 | 1,560 | 32,000 | 433.33 |
| 1996-07-15 | 1,550 | 1,550 | 1,550 | 1,550 | 38,000 | 430.56 |
| 1996-07-12 | 1,630 | 1,630 | 1,600 | 1,600 | 34,000 | 444.44 |
| 1996-07-11 | 1,650 | 1,650 | 1,600 | 1,630 | 15,000 | 452.78 |
| 1996-07-10 | 1,630 | 1,660 | 1,630 | 1,660 | 25,000 | 461.11 |
| 1996-07-09 | 1,600 | 1,640 | 1,600 | 1,630 | 15,000 | 452.78 |
| 1996-07-08 | 1,600 | 1,630 | 1,600 | 1,600 | 10,000 | 444.44 |
| 1996-07-05 | 1,670 | 1,670 | 1,650 | 1,660 | 16,000 | 461.11 |
| 1996-07-04 | 1,660 | 1,680 | 1,640 | 1,680 | 40,000 | 466.67 |
| 1996-07-03 | 1,650 | 1,670 | 1,650 | 1,660 | 30,000 | 461.11 |
| 1996-07-02 | 1,660 | 1,680 | 1,650 | 1,660 | 25,000 | 461.11 |
| 1996-07-01 | 1,650 | 1,660 | 1,640 | 1,660 | 60,000 | 461.11 |
| 1996-06-28 | 1,640 | 1,650 | 1,630 | 1,650 | 42,000 | 458.33 |
| 1996-06-27 | 1,610 | 1,650 | 1,600 | 1,650 | 38,000 | 458.33 |
| 1996-06-26 | 1,600 | 1,620 | 1,600 | 1,620 | 80,000 | 450 |
| 1996-06-25 | 1,590 | 1,600 | 1,580 | 1,600 | 67,000 | 444.44 |
| 1996-06-24 | 1,560 | 1,560 | 1,550 | 1,560 | 62,000 | 433.33 |
| 1996-06-21 | 1,560 | 1,560 | 1,550 | 1,550 | 23,000 | 430.56 |
| 1996-06-20 | 1,580 | 1,580 | 1,550 | 1,550 | 74,000 | 430.56 |
| 1996-06-19 | 1,570 | 1,580 | 1,570 | 1,570 | 17,000 | 436.11 |
| 1996-06-18 | 1,570 | 1,570 | 1,560 | 1,560 | 30,000 | 433.33 |
| 1996-06-17 | 1,550 | 1,550 | 1,540 | 1,540 | 13,000 | 427.78 |
| 1996-06-14 | 1,580 | 1,580 | 1,560 | 1,580 | 32,000 | 438.89 |
| 1996-06-13 | 1,560 | 1,560 | 1,560 | 1,560 | 37,000 | 433.33 |
| 1996-06-12 | 1,580 | 1,580 | 1,560 | 1,560 | 10,000 | 433.33 |
| 1996-06-11 | 1,570 | 1,570 | 1,560 | 1,560 | 7,000 | 433.33 |
| 1996-06-10 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 430.56 |
| 1996-06-06 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 441.67 |
| 1996-06-05 | 1,580 | 1,600 | 1,580 | 1,600 | 43,000 | 444.44 |
| 1996-06-04 | 1,570 | 1,580 | 1,570 | 1,580 | 33,000 | 438.89 |
| 1996-06-03 | 1,580 | 1,590 | 1,570 | 1,580 | 40,000 | 438.89 |
| 1996-05-31 | 1,580 | 1,590 | 1,550 | 1,590 | 74,000 | 441.67 |
| 1996-05-30 | 1,570 | 1,570 | 1,560 | 1,570 | 27,000 | 436.11 |
| 1996-05-29 | 1,570 | 1,580 | 1,570 | 1,580 | 29,000 | 438.89 |
| 1996-05-28 | 1,580 | 1,580 | 1,560 | 1,580 | 34,000 | 438.89 |
| 1996-05-27 | 1,580 | 1,580 | 1,560 | 1,580 | 49,000 | 438.89 |
| 1996-05-24 | 1,590 | 1,600 | 1,580 | 1,580 | 38,000 | 438.89 |
| 1996-05-23 | 1,620 | 1,620 | 1,590 | 1,600 | 135,000 | 444.44 |
| 1996-05-22 | 1,600 | 1,620 | 1,590 | 1,620 | 190,000 | 450 |
| 1996-05-21 | 1,600 | 1,610 | 1,580 | 1,610 | 68,000 | 447.22 |
| 1996-05-20 | 1,590 | 1,610 | 1,590 | 1,610 | 84,000 | 447.22 |
| 1996-05-17 | 1,580 | 1,600 | 1,560 | 1,570 | 68,000 | 436.11 |
| 1996-05-16 | 1,540 | 1,580 | 1,530 | 1,550 | 82,000 | 430.56 |
| 1996-05-15 | 1,500 | 1,540 | 1,500 | 1,530 | 63,000 | 425 |
| 1996-05-14 | 1,500 | 1,500 | 1,490 | 1,500 | 21,000 | 416.67 |
| 1996-05-13 | 1,530 | 1,530 | 1,510 | 1,510 | 21,000 | 419.44 |
| 1996-05-10 | 1,510 | 1,530 | 1,500 | 1,530 | 33,000 | 425 |
| 1996-05-09 | 1,500 | 1,540 | 1,500 | 1,510 | 142,000 | 419.44 |
| 1996-05-08 | 1,470 | 1,500 | 1,460 | 1,500 | 67,000 | 416.67 |
| 1996-05-07 | 1,470 | 1,470 | 1,430 | 1,430 | 12,000 | 397.22 |
| 1996-05-02 | 1,490 | 1,490 | 1,470 | 1,470 | 11,000 | 408.33 |
| 1996-05-01 | 1,520 | 1,520 | 1,500 | 1,500 | 32,000 | 416.67 |
| 1996-04-30 | 1,500 | 1,530 | 1,500 | 1,500 | 15,000 | 416.67 |
| 1996-04-26 | 1,540 | 1,540 | 1,520 | 1,530 | 105,000 | 425 |
| 1996-04-25 | 1,500 | 1,530 | 1,500 | 1,530 | 97,000 | 425 |
| 1996-04-24 | 1,460 | 1,500 | 1,460 | 1,490 | 109,000 | 413.89 |
| 1996-04-23 | 1,440 | 1,450 | 1,440 | 1,450 | 12,000 | 402.78 |
| 1996-04-22 | 1,420 | 1,430 | 1,420 | 1,420 | 11,000 | 394.44 |
| 1996-04-19 | 1,390 | 1,410 | 1,390 | 1,410 | 2,000 | 391.67 |
| 1996-04-18 | 1,460 | 1,460 | 1,400 | 1,400 | 17,000 | 388.89 |
| 1996-04-17 | 1,450 | 1,460 | 1,440 | 1,460 | 35,000 | 405.56 |
| 1996-04-16 | 1,420 | 1,460 | 1,420 | 1,460 | 88,000 | 405.56 |
| 1996-04-15 | 1,390 | 1,420 | 1,390 | 1,420 | 6,000 | 394.44 |
| 1996-04-12 | 1,420 | 1,420 | 1,400 | 1,410 | 12,000 | 391.67 |
| 1996-04-11 | 1,390 | 1,400 | 1,390 | 1,400 | 32,000 | 388.89 |
| 1996-04-10 | 1,400 | 1,420 | 1,400 | 1,400 | 6,000 | 388.89 |
| 1996-04-09 | 1,360 | 1,410 | 1,360 | 1,390 | 40,000 | 386.11 |
| 1996-04-08 | 1,360 | 1,370 | 1,360 | 1,370 | 14,000 | 380.56 |
| 1996-04-05 | 1,320 | 1,360 | 1,320 | 1,350 | 25,000 | 375 |
| 1996-04-04 | 1,340 | 1,340 | 1,310 | 1,310 | 26,000 | 363.89 |
| 1996-04-03 | 1,370 | 1,380 | 1,360 | 1,360 | 13,000 | 377.78 |
| 1996-04-02 | 1,370 | 1,370 | 1,330 | 1,370 | 8,000 | 380.56 |
| 1996-04-01 | 1,370 | 1,370 | 1,360 | 1,360 | 20,000 | 377.78 |
| 1996-03-29 | 1,330 | 1,350 | 1,330 | 1,340 | 18,000 | 372.22 |
| 1996-03-28 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 | 369.44 |
| 1996-03-27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 369.44 |
| 1996-03-26 | 1,300 | 1,350 | 1,300 | 1,350 | 16,000 | 375 |
| 1996-03-25 | 1,340 | 1,340 | 1,320 | 1,320 | 9,000 | 366.67 |
| 1996-03-22 | 1,300 | 1,300 | 1,290 | 1,300 | 21,000 | 361.11 |
| 1996-03-21 | 1,310 | 1,310 | 1,290 | 1,310 | 15,000 | 363.89 |
| 1996-03-19 | 1,320 | 1,340 | 1,310 | 1,310 | 11,000 | 363.89 |
| 1996-03-18 | 1,290 | 1,300 | 1,290 | 1,300 | 10,000 | 361.11 |
| 1996-03-15 | 1,280 | 1,290 | 1,270 | 1,290 | 19,000 | 358.33 |
| 1996-03-14 | 1,260 | 1,290 | 1,260 | 1,260 | 32,000 | 350 |
| 1996-03-13 | 1,260 | 1,260 | 1,250 | 1,260 | 28,000 | 350 |
| 1996-03-12 | 1,270 | 1,270 | 1,260 | 1,260 | 4,000 | 350 |
| 1996-03-11 | 1,260 | 1,270 | 1,250 | 1,260 | 14,000 | 350 |
| 1996-03-08 | 1,270 | 1,280 | 1,270 | 1,280 | 24,000 | 355.56 |
| 1996-03-07 | 1,280 | 1,290 | 1,280 | 1,290 | 31,000 | 358.33 |
| 1996-03-06 | 1,280 | 1,280 | 1,260 | 1,280 | 20,000 | 355.56 |
| 1996-03-05 | 1,290 | 1,300 | 1,290 | 1,290 | 16,000 | 358.33 |
| 1996-03-04 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 358.33 |
| 1996-03-01 | 1,290 | 1,300 | 1,280 | 1,300 | 26,000 | 361.11 |
| 1996-02-29 | 1,290 | 1,300 | 1,290 | 1,290 | 23,000 | 358.33 |
| 1996-02-28 | 1,300 | 1,300 | 1,290 | 1,290 | 22,000 | 358.33 |
| 1996-02-27 | 1,340 | 1,350 | 1,340 | 1,340 | 17,000 | 372.22 |
| 1996-02-26 | 1,380 | 1,380 | 1,350 | 1,350 | 8,000 | 375 |
| 1996-02-23 | 1,400 | 1,400 | 1,360 | 1,360 | 12,000 | 377.78 |
| 1996-02-22 | 1,400 | 1,400 | 1,390 | 1,400 | 11,000 | 388.89 |
| 1996-02-21 | 1,410 | 1,450 | 1,390 | 1,450 | 66,000 | 402.78 |
| 1996-02-20 | 1,370 | 1,390 | 1,350 | 1,390 | 35,000 | 386.11 |
| 1996-02-19 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 386.11 |
| 1996-02-16 | 1,380 | 1,390 | 1,350 | 1,390 | 58,000 | 386.11 |
| 1996-02-15 | 1,390 | 1,390 | 1,380 | 1,380 | 39,000 | 383.33 |
| 1996-02-14 | 1,390 | 1,400 | 1,380 | 1,380 | 126,000 | 383.33 |
| 1996-02-13 | 1,390 | 1,390 | 1,380 | 1,390 | 41,000 | 386.11 |
| 1996-02-09 | 1,360 | 1,370 | 1,360 | 1,370 | 12,000 | 380.56 |
| 1996-02-08 | 1,370 | 1,370 | 1,350 | 1,350 | 7,000 | 375 |
| 1996-02-07 | 1,350 | 1,380 | 1,350 | 1,380 | 8,000 | 383.33 |
| 1996-02-06 | 1,390 | 1,390 | 1,360 | 1,360 | 12,000 | 377.78 |
| 1996-02-05 | 1,390 | 1,390 | 1,360 | 1,360 | 7,000 | 377.78 |
| 1996-02-02 | 1,390 | 1,390 | 1,390 | 1,390 | 25,000 | 386.11 |
| 1996-02-01 | 1,390 | 1,400 | 1,380 | 1,390 | 18,000 | 386.11 |
| 1996-01-31 | 1,390 | 1,410 | 1,380 | 1,380 | 25,000 | 383.33 |
| 1996-01-30 | 1,380 | 1,380 | 1,380 | 1,380 | 23,000 | 383.33 |
| 1996-01-29 | 1,380 | 1,390 | 1,380 | 1,380 | 13,000 | 383.33 |
| 1996-01-26 | 1,360 | 1,380 | 1,360 | 1,380 | 62,000 | 383.33 |
| 1996-01-25 | 1,380 | 1,380 | 1,340 | 1,380 | 37,000 | 383.33 |
| 1996-01-24 | 1,350 | 1,360 | 1,320 | 1,360 | 53,000 | 377.78 |
| 1996-01-23 | 1,360 | 1,380 | 1,360 | 1,360 | 14,000 | 377.78 |
| 1996-01-22 | 1,360 | 1,360 | 1,330 | 1,350 | 11,000 | 375 |
| 1996-01-19 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 375 |
| 1996-01-18 | 1,370 | 1,370 | 1,350 | 1,350 | 9,000 | 375 |
| 1996-01-17 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 383.33 |
| 1996-01-16 | 1,370 | 1,370 | 1,360 | 1,360 | 30,000 | 377.78 |
| 1996-01-12 | 1,390 | 1,400 | 1,380 | 1,380 | 67,000 | 383.33 |
| 1996-01-11 | 1,400 | 1,400 | 1,380 | 1,380 | 8,000 | 383.33 |
| 1996-01-10 | 1,390 | 1,410 | 1,390 | 1,410 | 10,000 | 391.67 |
| 1996-01-09 | 1,390 | 1,420 | 1,390 | 1,390 | 14,000 | 386.11 |
| 1996-01-08 | 1,430 | 1,430 | 1,430 | 1,430 | 14,000 | 397.22 |
| 1996-01-05 | 1,480 | 1,480 | 1,420 | 1,420 | 14,000 | 394.44 |
| 1996-01-04 | 1,490 | 1,490 | 1,490 | 1,490 | 18,000 | 413.89 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2001-03-27]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株
