9962 (株)ミスミグループ本社 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 | 1,980 | 2,000 | 1,980 | 2,000 | 500 | 166.96 |
| 1996-12-27 | 1,990 | 1,990 | 1,980 | 1,980 | 16,000 | 165.29 |
| 1996-12-26 | 2,010 | 2,010 | 1,970 | 1,980 | 36,300 | 165.29 |
| 1996-12-25 | 1,990 | 2,000 | 1,970 | 2,000 | 34,400 | 166.96 |
| 1996-12-24 | 2,150 | 2,150 | 2,030 | 2,030 | 21,800 | 169.46 |
| 1996-12-20 | 2,200 | 2,220 | 2,190 | 2,190 | 6,000 | 182.82 |
| 1996-12-19 | 2,250 | 2,250 | 2,200 | 2,200 | 13,600 | 183.66 |
| 1996-12-18 | 2,280 | 2,300 | 2,250 | 2,250 | 23,900 | 187.83 |
| 1996-12-17 | 2,300 | 2,330 | 2,300 | 2,330 | 5,300 | 194.51 |
| 1996-12-16 | 2,350 | 2,350 | 2,350 | 2,350 | 700 | 196.18 |
| 1996-12-13 | 2,310 | 2,350 | 2,310 | 2,350 | 5,100 | 196.18 |
| 1996-12-12 | 2,370 | 2,370 | 2,350 | 2,350 | 9,400 | 196.18 |
| 1996-12-11 | 2,300 | 2,370 | 2,300 | 2,350 | 18,200 | 196.18 |
| 1996-12-10 | 2,260 | 2,320 | 2,250 | 2,300 | 31,100 | 192 |
| 1996-12-09 | 2,370 | 2,370 | 2,250 | 2,250 | 4,100 | 187.83 |
| 1996-12-06 | 2,420 | 2,420 | 2,330 | 2,370 | 5,300 | 197.85 |
| 1996-12-05 | 2,490 | 2,490 | 2,450 | 2,490 | 6,600 | 207.86 |
| 1996-12-04 | 2,510 | 2,510 | 2,500 | 2,500 | 1,800 | 208.70 |
| 1996-12-03 | 2,550 | 2,550 | 2,530 | 2,550 | 1,700 | 212.87 |
| 1996-12-02 | 2,550 | 2,550 | 2,530 | 2,530 | 4,500 | 211.20 |
| 1996-11-29 | 2,520 | 2,550 | 2,500 | 2,550 | 19,500 | 212.87 |
| 1996-11-28 | 2,430 | 2,540 | 2,430 | 2,480 | 11,400 | 207.03 |
| 1996-11-27 | 2,420 | 2,480 | 2,420 | 2,430 | 16,800 | 202.86 |
| 1996-11-26 | 2,420 | 2,500 | 2,420 | 2,460 | 26,600 | 205.36 |
| 1996-11-25 | 2,440 | 2,440 | 2,420 | 2,420 | 20,900 | 202.02 |
| 1996-11-22 | 2,490 | 2,490 | 2,450 | 2,450 | 21,500 | 204.53 |
| 1996-11-21 | 2,470 | 2,500 | 2,450 | 2,480 | 34,400 | 207.03 |
| 1996-11-20 | 2,460 | 2,480 | 2,450 | 2,470 | 36,500 | 206.19 |
| 1996-11-19 | 2,500 | 2,510 | 2,460 | 2,460 | 28,100 | 205.36 |
| 1996-11-18 | 2,550 | 2,550 | 2,500 | 2,500 | 37,500 | 208.70 |
| 1996-11-15 | 2,600 | 2,610 | 2,500 | 2,580 | 40,800 | 215.38 |
| 1996-11-14 | 2,610 | 2,660 | 2,610 | 2,630 | 17,800 | 219.55 |
| 1996-11-13 | 2,630 | 2,640 | 2,630 | 2,630 | 19,300 | 219.55 |
| 1996-11-12 | 2,660 | 2,660 | 2,660 | 2,660 | 11,600 | 222.06 |
| 1996-11-11 | 2,720 | 2,720 | 2,650 | 2,660 | 70,200 | 222.06 |
| 1996-11-08 | 2,650 | 2,720 | 2,650 | 2,720 | 15,000 | 227.06 |
| 1996-11-07 | 2,650 | 2,680 | 2,650 | 2,650 | 83,800 | 221.22 |
| 1996-11-06 | 2,650 | 2,650 | 2,630 | 2,650 | 22,400 | 221.22 |
| 1996-11-05 | 2,650 | 2,650 | 2,630 | 2,650 | 25,000 | 221.22 |
| 1996-11-01 | 2,600 | 2,660 | 2,600 | 2,650 | 48,800 | 221.22 |
| 1996-10-31 | 2,600 | 2,600 | 2,560 | 2,600 | 37,500 | 217.05 |
| 1996-10-30 | 2,750 | 2,750 | 2,550 | 2,600 | 41,200 | 217.05 |
| 1996-10-29 | 2,850 | 2,850 | 2,750 | 2,790 | 16,700 | 232.91 |
| 1996-10-28 | 2,870 | 2,870 | 2,830 | 2,850 | 36,100 | 237.92 |
| 1996-10-25 | 2,900 | 2,930 | 2,800 | 2,860 | 95,600 | 238.75 |
| 1996-10-24 | 2,950 | 2,950 | 2,920 | 2,950 | 29,800 | 246.26 |
| 1996-10-23 | 2,950 | 2,950 | 2,940 | 2,950 | 4,200 | 246.26 |
| 1996-10-22 | 2,950 | 2,950 | 2,950 | 2,950 | 500 | 246.26 |
| 1996-10-21 | 2,940 | 2,950 | 2,940 | 2,950 | 11,200 | 246.26 |
| 1996-10-18 | 3,000 | 3,030 | 2,940 | 3,030 | 28,700 | 252.94 |
| 1996-10-17 | 3,080 | 3,080 | 3,000 | 3,050 | 14,100 | 254.61 |
| 1996-10-16 | 3,080 | 3,080 | 3,050 | 3,080 | 18,300 | 257.12 |
| 1996-10-15 | 3,100 | 3,100 | 3,080 | 3,090 | 16,300 | 257.95 |
| 1996-10-14 | 3,090 | 3,110 | 3,080 | 3,110 | 130,300 | 259.62 |
| 1996-10-11 | 3,100 | 3,110 | 3,080 | 3,090 | 32,100 | 257.95 |
| 1996-10-09 | 3,100 | 3,110 | 3,080 | 3,090 | 4,700 | 257.95 |
| 1996-10-08 | 3,100 | 3,100 | 3,100 | 3,100 | 5,000 | 258.79 |
| 1996-10-07 | 3,090 | 3,100 | 3,080 | 3,100 | 32,400 | 258.79 |
| 1996-10-04 | 3,090 | 3,090 | 3,060 | 3,090 | 27,500 | 257.95 |
| 1996-10-03 | 3,090 | 3,090 | 3,070 | 3,090 | 19,800 | 257.95 |
| 1996-10-02 | 3,100 | 3,100 | 3,070 | 3,070 | 17,600 | 256.28 |
| 1996-10-01 | 3,100 | 3,100 | 3,050 | 3,100 | 20,800 | 258.79 |
| 1996-09-30 | 3,120 | 3,180 | 3,100 | 3,180 | 22,800 | 265.47 |
| 1996-09-27 | 3,180 | 3,180 | 3,050 | 3,050 | 35,600 | 254.61 |
| 1996-09-26 | 3,250 | 3,250 | 3,150 | 3,200 | 27,800 | 267.13 |
| 1996-09-25 | 3,250 | 3,250 | 3,250 | 3,250 | 100 | 271.31 |
| 1996-09-24 | 3,310 | 3,310 | 3,190 | 3,250 | 5,100 | 271.31 |
| 1996-09-20 | 3,340 | 3,340 | 3,300 | 3,330 | 17,100 | 277.99 |
| 1996-09-19 | 3,330 | 3,330 | 3,330 | 3,330 | 2,000 | 277.99 |
| 1996-09-18 | 3,300 | 3,330 | 3,290 | 3,330 | 1,600 | 277.99 |
| 1996-09-17 | 3,340 | 3,340 | 3,320 | 3,340 | 14,200 | 278.82 |
| 1996-09-13 | 3,330 | 3,330 | 3,250 | 3,320 | 5,400 | 277.15 |
| 1996-09-12 | 3,300 | 3,300 | 3,270 | 3,290 | 14,000 | 274.65 |
| 1996-09-11 | 3,350 | 3,350 | 3,300 | 3,300 | 10,000 | 275.48 |
| 1996-09-10 | 3,340 | 3,350 | 3,300 | 3,350 | 7,800 | 279.66 |
| 1996-09-09 | 3,330 | 3,350 | 3,330 | 3,350 | 15,000 | 279.66 |
| 1996-09-06 | 3,330 | 3,350 | 3,330 | 3,330 | 2,900 | 277.99 |
| 1996-09-05 | 3,250 | 3,330 | 3,250 | 3,330 | 5,100 | 277.99 |
| 1996-09-04 | 3,330 | 3,330 | 3,320 | 3,320 | 4,500 | 277.15 |
| 1996-09-03 | 3,340 | 3,340 | 3,290 | 3,310 | 6,700 | 276.32 |
| 1996-09-02 | 3,340 | 3,340 | 3,300 | 3,340 | 4,000 | 278.82 |
| 1996-08-30 | 3,200 | 3,250 | 3,150 | 3,250 | 19,000 | 271.31 |
| 1996-08-29 | 3,300 | 3,310 | 3,200 | 3,250 | 63,700 | 271.31 |
| 1996-08-28 | 3,400 | 3,400 | 3,350 | 3,350 | 6,800 | 279.66 |
| 1996-08-26 | 3,370 | 3,400 | 3,350 | 3,400 | 6,900 | 283.83 |
| 1996-08-23 | 3,380 | 3,400 | 3,380 | 3,400 | 19,400 | 283.83 |
| 1996-08-22 | 3,400 | 3,400 | 3,360 | 3,380 | 11,500 | 282.16 |
| 1996-08-21 | 3,440 | 3,440 | 3,350 | 3,400 | 1,500 | 283.83 |
| 1996-08-20 | 3,450 | 3,450 | 3,450 | 3,450 | 800 | 288 |
| 1996-08-19 | 3,450 | 3,450 | 3,420 | 3,450 | 5,600 | 288 |
| 1996-08-16 | 3,370 | 3,470 | 3,320 | 3,470 | 30,500 | 289.67 |
| 1996-08-15 | 3,420 | 3,450 | 3,370 | 3,370 | 21,400 | 281.33 |
| 1996-08-14 | 3,300 | 3,390 | 3,290 | 3,390 | 46,300 | 283 |
| 1996-08-13 | 3,310 | 3,310 | 3,240 | 3,250 | 135,900 | 271.31 |
| 1996-08-12 | 3,550 | 3,550 | 3,350 | 3,350 | 56,900 | 279.66 |
| 1996-08-09 | 3,560 | 3,570 | 3,560 | 3,570 | 30,000 | 298.02 |
| 1996-08-08 | 3,600 | 3,600 | 3,570 | 3,570 | 12,800 | 298.02 |
| 1996-08-07 | 3,580 | 3,600 | 3,580 | 3,600 | 26,400 | 300.53 |
| 1996-08-06 | 3,500 | 3,580 | 3,500 | 3,580 | 16,000 | 298.86 |
| 1996-08-05 | 3,600 | 3,610 | 3,580 | 3,580 | 24,300 | 298.86 |
| 1996-08-02 | 3,580 | 3,600 | 3,580 | 3,600 | 7,800 | 300.53 |
| 1996-08-01 | 3,500 | 3,580 | 3,490 | 3,570 | 52,000 | 298.02 |
| 1996-07-31 | 3,490 | 3,500 | 3,490 | 3,500 | 47,000 | 292.18 |
| 1996-07-30 | 3,500 | 3,500 | 3,480 | 3,490 | 10,000 | 291.34 |
| 1996-07-29 | 3,480 | 3,530 | 3,480 | 3,490 | 50,000 | 291.34 |
| 1996-07-26 | 3,460 | 3,460 | 3,430 | 3,450 | 100,000 | 288 |
| 1996-07-25 | 3,450 | 3,460 | 3,440 | 3,440 | 25,000 | 287.17 |
| 1996-07-24 | 3,500 | 3,500 | 3,460 | 3,460 | 57,000 | 288.84 |
| 1996-07-23 | 3,640 | 3,640 | 3,600 | 3,600 | 6,000 | 300.53 |
| 1996-07-22 | 3,650 | 3,700 | 3,600 | 3,600 | 19,000 | 300.53 |
| 1996-07-19 | 3,700 | 3,750 | 3,700 | 3,750 | 13,000 | 313.05 |
| 1996-07-18 | 3,800 | 3,800 | 3,750 | 3,750 | 33,000 | 313.05 |
| 1996-07-16 | 3,830 | 3,830 | 3,810 | 3,830 | 59,000 | 319.73 |
| 1996-07-15 | 3,780 | 3,830 | 3,780 | 3,830 | 6,000 | 319.73 |
| 1996-07-12 | 3,780 | 3,830 | 3,780 | 3,830 | 8,000 | 319.73 |
| 1996-07-11 | 3,830 | 3,850 | 3,830 | 3,850 | 15,000 | 321.40 |
| 1996-07-10 | 3,800 | 3,830 | 3,800 | 3,830 | 13,000 | 319.73 |
| 1996-07-09 | 3,750 | 3,750 | 3,750 | 3,750 | 14,000 | 313.05 |
| 1996-07-08 | 3,820 | 3,830 | 3,730 | 3,750 | 20,000 | 313.05 |
| 1996-07-05 | 3,930 | 3,930 | 3,900 | 3,900 | 30,000 | 325.57 |
| 1996-07-04 | 3,950 | 3,950 | 3,900 | 3,940 | 24,000 | 328.91 |
| 1996-07-03 | 3,970 | 3,970 | 3,910 | 3,960 | 168,000 | 330.58 |
| 1996-07-02 | 3,920 | 3,920 | 3,910 | 3,920 | 14,000 | 327.24 |
| 1996-07-01 | 3,920 | 3,920 | 3,900 | 3,900 | 42,000 | 325.57 |
| 1996-06-28 | 3,880 | 3,970 | 3,880 | 3,930 | 20,000 | 328.07 |
| 1996-06-27 | 3,900 | 3,910 | 3,900 | 3,910 | 16,000 | 326.41 |
| 1996-06-26 | 3,950 | 3,950 | 3,900 | 3,950 | 18,000 | 329.74 |
| 1996-06-25 | 3,950 | 3,950 | 3,920 | 3,920 | 55,000 | 327.24 |
| 1996-06-24 | 3,980 | 4,000 | 3,970 | 4,000 | 35,000 | 333.92 |
| 1996-06-21 | 3,970 | 3,970 | 3,940 | 3,940 | 120,000 | 328.91 |
| 1996-06-20 | 3,890 | 3,970 | 3,870 | 3,970 | 99,000 | 331.41 |
| 1996-06-19 | 3,770 | 3,860 | 3,770 | 3,860 | 68,000 | 322.23 |
| 1996-06-18 | 3,760 | 3,790 | 3,740 | 3,770 | 64,000 | 314.72 |
| 1996-06-17 | 3,730 | 3,750 | 3,710 | 3,750 | 78,000 | 313.05 |
| 1996-06-14 | 3,690 | 3,690 | 3,640 | 3,680 | 73,000 | 307.20 |
| 1996-06-13 | 3,660 | 3,670 | 3,650 | 3,670 | 19,000 | 306.37 |
| 1996-06-12 | 3,650 | 3,660 | 3,630 | 3,660 | 39,000 | 305.54 |
| 1996-06-11 | 3,600 | 3,650 | 3,600 | 3,640 | 47,000 | 303.87 |
| 1996-06-10 | 3,640 | 3,640 | 3,640 | 3,640 | 9,000 | 303.87 |
| 1996-06-07 | 3,610 | 3,640 | 3,600 | 3,640 | 12,000 | 303.87 |
| 1996-06-06 | 3,600 | 3,620 | 3,600 | 3,600 | 17,000 | 300.53 |
| 1996-06-05 | 3,600 | 3,610 | 3,600 | 3,610 | 15,000 | 301.36 |
| 1996-06-04 | 3,590 | 3,600 | 3,590 | 3,600 | 6,000 | 300.53 |
| 1996-06-03 | 3,600 | 3,610 | 3,600 | 3,600 | 20,000 | 300.53 |
| 1996-05-31 | 3,590 | 3,610 | 3,590 | 3,600 | 6,000 | 300.53 |
| 1996-05-30 | 3,600 | 3,600 | 3,590 | 3,590 | 24,000 | 299.69 |
| 1996-05-29 | 3,580 | 3,600 | 3,580 | 3,600 | 33,000 | 300.53 |
| 1996-05-28 | 3,470 | 3,570 | 3,470 | 3,570 | 34,000 | 298.02 |
| 1996-05-27 | 3,590 | 3,590 | 3,550 | 3,570 | 92,000 | 298.02 |
| 1996-05-24 | 3,560 | 3,600 | 3,560 | 3,600 | 25,000 | 300.53 |
| 1996-05-23 | 3,610 | 3,660 | 3,600 | 3,610 | 46,000 | 301.36 |
| 1996-05-22 | 3,640 | 3,690 | 3,640 | 3,660 | 39,000 | 305.54 |
| 1996-05-21 | 3,730 | 3,730 | 3,690 | 3,690 | 26,000 | 308.04 |
| 1996-05-20 | 3,690 | 3,740 | 3,690 | 3,740 | 100,000 | 312.21 |
| 1996-05-17 | 3,640 | 3,690 | 3,640 | 3,660 | 50,000 | 305.54 |
| 1996-05-16 | 3,600 | 3,630 | 3,600 | 3,630 | 12,000 | 303.03 |
| 1996-05-15 | 3,600 | 3,620 | 3,600 | 3,620 | 22,000 | 302.20 |
| 1996-05-14 | 3,600 | 3,600 | 3,590 | 3,590 | 16,000 | 299.69 |
| 1996-05-13 | 3,630 | 3,630 | 3,580 | 3,600 | 29,000 | 300.53 |
| 1996-05-10 | 3,580 | 3,620 | 3,580 | 3,620 | 15,000 | 302.20 |
| 1996-05-09 | 3,600 | 3,600 | 3,560 | 3,570 | 24,000 | 298.02 |
| 1996-05-08 | 3,560 | 3,560 | 3,510 | 3,510 | 11,000 | 293.01 |
| 1996-05-07 | 3,560 | 3,560 | 3,510 | 3,560 | 7,000 | 297.19 |
| 1996-05-02 | 3,490 | 3,550 | 3,490 | 3,510 | 44,000 | 293.01 |
| 1996-05-01 | 3,490 | 3,520 | 3,460 | 3,460 | 18,000 | 288.84 |
| 1996-04-30 | 3,500 | 3,590 | 3,500 | 3,590 | 9,000 | 299.69 |
| 1996-04-26 | 3,640 | 3,640 | 3,590 | 3,600 | 5,000 | 300.53 |
| 1996-04-25 | 3,640 | 3,650 | 3,600 | 3,600 | 11,000 | 300.53 |
| 1996-04-24 | 3,640 | 3,640 | 3,640 | 3,640 | 13,000 | 303.87 |
| 1996-04-23 | 3,620 | 3,650 | 3,620 | 3,650 | 11,000 | 304.70 |
| 1996-04-22 | 3,600 | 3,620 | 3,600 | 3,620 | 6,000 | 302.20 |
| 1996-04-19 | 3,630 | 3,650 | 3,560 | 3,650 | 9,000 | 304.70 |
| 1996-04-18 | 3,630 | 3,640 | 3,600 | 3,640 | 9,000 | 303.87 |
| 1996-04-17 | 3,700 | 3,730 | 3,610 | 3,650 | 83,000 | 304.70 |
| 1996-04-16 | 3,530 | 3,690 | 3,530 | 3,690 | 72,000 | 308.04 |
| 1996-04-15 | 3,500 | 3,530 | 3,490 | 3,530 | 12,000 | 294.68 |
| 1996-04-12 | 3,450 | 3,500 | 3,450 | 3,500 | 11,000 | 292.18 |
| 1996-04-11 | 3,420 | 3,450 | 3,420 | 3,450 | 14,000 | 288 |
| 1996-04-10 | 3,360 | 3,420 | 3,360 | 3,420 | 28,000 | 285.50 |
| 1996-04-09 | 3,400 | 3,440 | 3,380 | 3,420 | 18,000 | 285.50 |
| 1996-04-08 | 3,410 | 3,440 | 3,400 | 3,420 | 15,000 | 285.50 |
| 1996-04-05 | 3,390 | 3,410 | 3,390 | 3,410 | 9,000 | 284.67 |
| 1996-04-04 | 3,400 | 3,450 | 3,390 | 3,390 | 30,000 | 283 |
| 1996-04-03 | 3,430 | 3,450 | 3,420 | 3,430 | 58,000 | 286.33 |
| 1996-04-02 | 3,410 | 3,440 | 3,390 | 3,440 | 23,000 | 287.17 |
| 1996-04-01 | 3,250 | 3,410 | 3,250 | 3,400 | 83,000 | 283.83 |
| 1996-03-29 | 3,180 | 3,300 | 3,180 | 3,250 | 39,000 | 271.31 |
| 1996-03-28 | 3,130 | 3,150 | 3,100 | 3,150 | 53,000 | 262.96 |
| 1996-03-27 | 3,200 | 3,200 | 3,120 | 3,130 | 21,000 | 261.29 |
| 1996-03-26 | 3,130 | 3,170 | 3,130 | 3,170 | 18,000 | 264.63 |
| 1996-03-25 | 3,430 | 3,450 | 3,390 | 3,400 | 49,000 | 258.03 |
| 1996-03-22 | 3,420 | 3,440 | 3,400 | 3,400 | 37,000 | 258.03 |
| 1996-03-21 | 3,410 | 3,440 | 3,380 | 3,430 | 24,000 | 260.30 |
| 1996-03-19 | 3,390 | 3,450 | 3,390 | 3,400 | 9,000 | 258.03 |
| 1996-03-18 | 3,360 | 3,390 | 3,360 | 3,390 | 29,000 | 257.27 |
| 1996-03-15 | 3,360 | 3,390 | 3,350 | 3,350 | 32,000 | 254.23 |
| 1996-03-14 | 3,350 | 3,380 | 3,350 | 3,350 | 31,000 | 254.23 |
| 1996-03-13 | 3,400 | 3,400 | 3,380 | 3,380 | 2,000 | 256.51 |
| 1996-03-12 | 3,440 | 3,460 | 3,420 | 3,460 | 15,000 | 262.58 |
| 1996-03-11 | 3,430 | 3,440 | 3,430 | 3,440 | 3,000 | 261.06 |
| 1996-03-08 | 3,460 | 3,500 | 3,450 | 3,500 | 5,000 | 265.62 |
| 1996-03-07 | 3,440 | 3,450 | 3,360 | 3,450 | 29,000 | 261.82 |
| 1996-03-06 | 3,450 | 3,450 | 3,360 | 3,400 | 40,000 | 258.03 |
| 1996-03-05 | 3,390 | 3,450 | 3,390 | 3,450 | 27,000 | 261.82 |
| 1996-03-04 | 3,410 | 3,410 | 3,400 | 3,400 | 15,000 | 258.03 |
| 1996-03-01 | 3,410 | 3,410 | 3,360 | 3,400 | 16,000 | 258.03 |
| 1996-02-29 | 3,400 | 3,450 | 3,400 | 3,400 | 9,000 | 258.03 |
| 1996-02-28 | 3,340 | 3,420 | 3,340 | 3,400 | 25,000 | 258.03 |
| 1996-02-27 | 3,350 | 3,360 | 3,350 | 3,350 | 41,000 | 254.23 |
| 1996-02-26 | 3,320 | 3,360 | 3,310 | 3,350 | 8,000 | 254.23 |
| 1996-02-23 | 3,350 | 3,400 | 3,350 | 3,370 | 13,000 | 255.75 |
| 1996-02-22 | 3,350 | 3,390 | 3,350 | 3,370 | 17,000 | 255.75 |
| 1996-02-21 | 3,310 | 3,370 | 3,310 | 3,350 | 57,000 | 254.23 |
| 1996-02-20 | 3,260 | 3,350 | 3,260 | 3,350 | 23,000 | 254.23 |
| 1996-02-19 | 3,480 | 3,480 | 3,400 | 3,400 | 21,000 | 258.03 |
| 1996-02-16 | 3,540 | 3,540 | 3,510 | 3,530 | 12,000 | 267.89 |
| 1996-02-15 | 3,570 | 3,590 | 3,550 | 3,550 | 24,000 | 269.41 |
| 1996-02-14 | 3,630 | 3,630 | 3,610 | 3,620 | 17,000 | 274.72 |
| 1996-02-13 | 3,640 | 3,640 | 3,630 | 3,630 | 8,000 | 275.48 |
| 1996-02-09 | 3,560 | 3,630 | 3,550 | 3,630 | 12,000 | 275.48 |
| 1996-02-08 | 3,510 | 3,600 | 3,510 | 3,560 | 63,000 | 270.17 |
| 1996-02-07 | 3,500 | 3,510 | 3,490 | 3,510 | 32,000 | 266.38 |
| 1996-02-06 | 3,500 | 3,520 | 3,490 | 3,510 | 63,000 | 266.38 |
| 1996-02-05 | 3,700 | 3,700 | 3,600 | 3,600 | 14,000 | 273.21 |
| 1996-02-02 | 3,800 | 3,800 | 3,700 | 3,700 | 27,000 | 280.79 |
| 1996-02-01 | 3,760 | 3,800 | 3,740 | 3,770 | 38,000 | 286.11 |
| 1996-01-31 | 3,750 | 3,780 | 3,750 | 3,760 | 19,000 | 285.35 |
| 1996-01-30 | 3,780 | 3,780 | 3,730 | 3,750 | 24,000 | 284.59 |
| 1996-01-29 | 3,810 | 3,810 | 3,780 | 3,780 | 15,000 | 286.87 |
| 1996-01-26 | 3,810 | 3,810 | 3,800 | 3,810 | 6,000 | 289.14 |
| 1996-01-25 | 3,800 | 3,840 | 3,800 | 3,800 | 6,000 | 288.38 |
| 1996-01-24 | 3,760 | 3,840 | 3,760 | 3,800 | 20,000 | 288.38 |
| 1996-01-23 | 3,760 | 3,780 | 3,750 | 3,760 | 37,000 | 285.35 |
| 1996-01-22 | 3,780 | 3,780 | 3,750 | 3,770 | 12,000 | 286.11 |
| 1996-01-19 | 3,810 | 3,810 | 3,760 | 3,790 | 17,000 | 287.63 |
| 1996-01-18 | 3,810 | 3,840 | 3,810 | 3,840 | 20,000 | 291.42 |
| 1996-01-17 | 3,900 | 3,900 | 3,850 | 3,900 | 31,000 | 295.97 |
| 1996-01-16 | 3,790 | 3,790 | 3,780 | 3,780 | 2,000 | 286.87 |
| 1996-01-12 | 3,820 | 3,820 | 3,800 | 3,800 | 4,000 | 288.38 |
| 1996-01-11 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 | 288.38 |
| 1996-01-10 | 3,810 | 3,820 | 3,800 | 3,800 | 13,000 | 288.38 |
| 1996-01-09 | 3,860 | 3,860 | 3,800 | 3,810 | 19,000 | 289.14 |
| 1996-01-08 | 3,880 | 3,900 | 3,830 | 3,850 | 12,000 | 292.18 |
| 1996-01-05 | 3,970 | 3,970 | 3,920 | 3,930 | 66,000 | 298.25 |
| 1996-01-04 | 3,900 | 3,930 | 3,880 | 3,930 | 34,000 | 298.25 |
分割・併合履歴 ： [2015-06-26]1株→3株 [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [2001-06-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株