9613 (株)NTTデータグループ 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 | 3,400,000 | 3,400,000 | 3,360,000 | 3,390,000 | 50 | 678 |
| 1996-12-27 | 3,360,000 | 3,430,000 | 3,330,000 | 3,430,000 | 242 | 686 |
| 1996-12-26 | 3,310,000 | 3,320,000 | 3,290,000 | 3,320,000 | 356 | 664 |
| 1996-12-25 | 3,300,000 | 3,300,000 | 3,270,000 | 3,280,000 | 256 | 656 |
| 1996-12-24 | 3,280,000 | 3,320,000 | 3,280,000 | 3,290,000 | 140 | 658 |
| 1996-12-20 | 3,300,000 | 3,330,000 | 3,280,000 | 3,300,000 | 423 | 660 |
| 1996-12-19 | 3,300,000 | 3,340,000 | 3,260,000 | 3,290,000 | 462 | 658 |
| 1996-12-18 | 3,360,000 | 3,390,000 | 3,310,000 | 3,310,000 | 632 | 662 |
| 1996-12-17 | 3,390,000 | 3,390,000 | 3,330,000 | 3,360,000 | 339 | 672 |
| 1996-12-16 | 3,420,000 | 3,430,000 | 3,380,000 | 3,390,000 | 260 | 678 |
| 1996-12-13 | 3,350,000 | 3,410,000 | 3,350,000 | 3,410,000 | 497 | 682 |
| 1996-12-12 | 3,390,000 | 3,400,000 | 3,360,000 | 3,370,000 | 428 | 674 |
| 1996-12-11 | 3,440,000 | 3,460,000 | 3,360,000 | 3,370,000 | 753 | 674 |
| 1996-12-10 | 3,430,000 | 3,490,000 | 3,400,000 | 3,490,000 | 679 | 698 |
| 1996-12-09 | 3,380,000 | 3,380,000 | 3,330,000 | 3,380,000 | 168 | 676 |
| 1996-12-06 | 3,390,000 | 3,400,000 | 3,290,000 | 3,330,000 | 663 | 666 |
| 1996-12-05 | 3,310,000 | 3,350,000 | 3,300,000 | 3,350,000 | 443 | 670 |
| 1996-12-04 | 3,310,000 | 3,320,000 | 3,290,000 | 3,290,000 | 306 | 658 |
| 1996-12-03 | 3,330,000 | 3,380,000 | 3,310,000 | 3,310,000 | 388 | 662 |
| 1996-12-02 | 3,390,000 | 3,410,000 | 3,340,000 | 3,350,000 | 324 | 670 |
| 1996-11-29 | 3,400,000 | 3,450,000 | 3,380,000 | 3,380,000 | 431 | 676 |
| 1996-11-28 | 3,470,000 | 3,480,000 | 3,430,000 | 3,450,000 | 324 | 690 |
| 1996-11-27 | 3,440,000 | 3,500,000 | 3,430,000 | 3,470,000 | 359 | 694 |
| 1996-11-26 | 3,460,000 | 3,460,000 | 3,420,000 | 3,420,000 | 292 | 684 |
| 1996-11-25 | 3,440,000 | 3,440,000 | 3,400,000 | 3,400,000 | 247 | 680 |
| 1996-11-22 | 3,420,000 | 3,430,000 | 3,380,000 | 3,430,000 | 341 | 686 |
| 1996-11-21 | 3,470,000 | 3,470,000 | 3,420,000 | 3,420,000 | 221 | 684 |
| 1996-11-20 | 3,450,000 | 3,460,000 | 3,430,000 | 3,450,000 | 245 | 690 |
| 1996-11-19 | 3,490,000 | 3,490,000 | 3,410,000 | 3,450,000 | 366 | 690 |
| 1996-11-18 | 3,500,000 | 3,500,000 | 3,480,000 | 3,500,000 | 376 | 700 |
| 1996-11-15 | 3,480,000 | 3,530,000 | 3,480,000 | 3,490,000 | 766 | 698 |
| 1996-11-14 | 3,480,000 | 3,490,000 | 3,470,000 | 3,470,000 | 388 | 694 |
| 1996-11-13 | 3,470,000 | 3,500,000 | 3,470,000 | 3,500,000 | 481 | 700 |
| 1996-11-12 | 3,470,000 | 3,470,000 | 3,450,000 | 3,450,000 | 361 | 690 |
| 1996-11-11 | 3,430,000 | 3,460,000 | 3,430,000 | 3,450,000 | 423 | 690 |
| 1996-11-08 | 3,370,000 | 3,430,000 | 3,370,000 | 3,430,000 | 320 | 686 |
| 1996-11-07 | 3,350,000 | 3,400,000 | 3,340,000 | 3,400,000 | 546 | 680 |
| 1996-11-06 | 3,300,000 | 3,400,000 | 3,300,000 | 3,400,000 | 467 | 680 |
| 1996-11-05 | 3,300,000 | 3,300,000 | 3,270,000 | 3,290,000 | 260 | 658 |
| 1996-11-01 | 3,340,000 | 3,340,000 | 3,290,000 | 3,300,000 | 1,051 | 660 |
| 1996-10-31 | 3,400,000 | 3,410,000 | 3,370,000 | 3,370,000 | 267 | 674 |
| 1996-10-30 | 3,420,000 | 3,450,000 | 3,380,000 | 3,390,000 | 392 | 678 |
| 1996-10-29 | 3,410,000 | 3,440,000 | 3,400,000 | 3,410,000 | 526 | 682 |
| 1996-10-28 | 3,370,000 | 3,440,000 | 3,370,000 | 3,440,000 | 343 | 688 |
| 1996-10-25 | 3,400,000 | 3,400,000 | 3,350,000 | 3,370,000 | 645 | 674 |
| 1996-10-24 | 3,410,000 | 3,440,000 | 3,380,000 | 3,400,000 | 328 | 680 |
| 1996-10-23 | 3,440,000 | 3,450,000 | 3,390,000 | 3,410,000 | 475 | 682 |
| 1996-10-22 | 3,480,000 | 3,500,000 | 3,450,000 | 3,450,000 | 571 | 690 |
| 1996-10-21 | 3,520,000 | 3,520,000 | 3,480,000 | 3,480,000 | 425 | 696 |
| 1996-10-18 | 3,520,000 | 3,540,000 | 3,490,000 | 3,520,000 | 726 | 704 |
| 1996-10-17 | 3,580,000 | 3,580,000 | 3,480,000 | 3,500,000 | 868 | 700 |
| 1996-10-16 | 3,540,000 | 3,570,000 | 3,520,000 | 3,550,000 | 1,046 | 710 |
| 1996-10-15 | 3,530,000 | 3,560,000 | 3,520,000 | 3,540,000 | 2,071 | 708 |
| 1996-10-14 | 3,470,000 | 3,520,000 | 3,470,000 | 3,520,000 | 1,024 | 704 |
| 1996-10-11 | 3,450,000 | 3,480,000 | 3,420,000 | 3,480,000 | 248 | 696 |
| 1996-10-09 | 3,460,000 | 3,470,000 | 3,450,000 | 3,470,000 | 494 | 694 |
| 1996-10-08 | 3,480,000 | 3,490,000 | 3,450,000 | 3,480,000 | 623 | 696 |
| 1996-10-07 | 3,490,000 | 3,490,000 | 3,460,000 | 3,470,000 | 608 | 694 |
| 1996-10-04 | 3,460,000 | 3,470,000 | 3,450,000 | 3,470,000 | 346 | 694 |
| 1996-10-03 | 3,490,000 | 3,510,000 | 3,460,000 | 3,470,000 | 716 | 694 |
| 1996-10-02 | 3,460,000 | 3,480,000 | 3,450,000 | 3,480,000 | 366 | 696 |
| 1996-10-01 | 3,480,000 | 3,520,000 | 3,460,000 | 3,480,000 | 1,604 | 696 |
| 1996-09-30 | 3,450,000 | 3,460,000 | 3,430,000 | 3,460,000 | 291 | 692 |
| 1996-09-27 | 3,440,000 | 3,450,000 | 3,400,000 | 3,440,000 | 200 | 688 |
| 1996-09-26 | 3,430,000 | 3,470,000 | 3,420,000 | 3,420,000 | 492 | 684 |
| 1996-09-25 | 3,420,000 | 3,450,000 | 3,410,000 | 3,420,000 | 400 | 684 |
| 1996-09-24 | 3,470,000 | 3,480,000 | 3,410,000 | 3,430,000 | 426 | 686 |
| 1996-09-20 | 3,500,000 | 3,510,000 | 3,450,000 | 3,460,000 | 970 | 692 |
| 1996-09-19 | 3,400,000 | 3,480,000 | 3,400,000 | 3,470,000 | 648 | 694 |
| 1996-09-18 | 3,490,000 | 3,490,000 | 3,420,000 | 3,420,000 | 869 | 684 |
| 1996-09-17 | 3,460,000 | 3,500,000 | 3,440,000 | 3,490,000 | 1,777 | 698 |
| 1996-09-13 | 3,400,000 | 3,420,000 | 3,360,000 | 3,420,000 | 807 | 684 |
| 1996-09-12 | 3,400,000 | 3,430,000 | 3,380,000 | 3,400,000 | 1,261 | 680 |
| 1996-09-11 | 3,380,000 | 3,380,000 | 3,340,000 | 3,370,000 | 690 | 674 |
| 1996-09-10 | 3,330,000 | 3,390,000 | 3,320,000 | 3,390,000 | 1,558 | 678 |
| 1996-09-09 | 3,310,000 | 3,330,000 | 3,290,000 | 3,300,000 | 601 | 660 |
| 1996-09-06 | 3,330,000 | 3,330,000 | 3,280,000 | 3,290,000 | 427 | 658 |
| 1996-09-05 | 3,320,000 | 3,340,000 | 3,300,000 | 3,340,000 | 668 | 668 |
| 1996-09-04 | 3,260,000 | 3,300,000 | 3,250,000 | 3,300,000 | 440 | 660 |
| 1996-09-03 | 3,230,000 | 3,270,000 | 3,180,000 | 3,250,000 | 459 | 650 |
| 1996-09-02 | 3,310,000 | 3,310,000 | 3,180,000 | 3,210,000 | 603 | 642 |
| 1996-08-30 | 3,280,000 | 3,330,000 | 3,240,000 | 3,330,000 | 723 | 666 |
| 1996-08-29 | 3,300,000 | 3,330,000 | 3,270,000 | 3,310,000 | 890 | 662 |
| 1996-08-28 | 3,220,000 | 3,310,000 | 3,210,000 | 3,260,000 | 663 | 652 |
| 1996-08-27 | 3,200,000 | 3,240,000 | 3,190,000 | 3,200,000 | 223 | 640 |
| 1996-08-26 | 3,210,000 | 3,220,000 | 3,180,000 | 3,180,000 | 91 | 636 |
| 1996-08-23 | 3,250,000 | 3,250,000 | 3,210,000 | 3,220,000 | 404 | 644 |
| 1996-08-22 | 3,250,000 | 3,250,000 | 3,210,000 | 3,210,000 | 105 | 642 |
| 1996-08-21 | 3,240,000 | 3,250,000 | 3,210,000 | 3,220,000 | 292 | 644 |
| 1996-08-20 | 3,240,000 | 3,240,000 | 3,180,000 | 3,200,000 | 115 | 640 |
| 1996-08-19 | 3,200,000 | 3,250,000 | 3,200,000 | 3,220,000 | 189 | 644 |
| 1996-08-16 | 3,260,000 | 3,260,000 | 3,190,000 | 3,220,000 | 89 | 644 |
| 1996-08-15 | 3,280,000 | 3,280,000 | 3,230,000 | 3,270,000 | 361 | 654 |
| 1996-08-14 | 3,120,000 | 3,230,000 | 3,120,000 | 3,220,000 | 328 | 644 |
| 1996-08-13 | 3,090,000 | 3,160,000 | 3,090,000 | 3,150,000 | 161 | 630 |
| 1996-08-12 | 3,020,000 | 3,100,000 | 3,020,000 | 3,090,000 | 180 | 618 |
| 1996-08-09 | 3,050,000 | 3,060,000 | 3,030,000 | 3,040,000 | 183 | 608 |
| 1996-08-08 | 3,030,000 | 3,070,000 | 3,030,000 | 3,050,000 | 252 | 610 |
| 1996-08-07 | 3,060,000 | 3,090,000 | 3,030,000 | 3,030,000 | 348 | 606 |
| 1996-08-06 | 3,090,000 | 3,090,000 | 3,060,000 | 3,080,000 | 266 | 616 |
| 1996-08-05 | 3,130,000 | 3,150,000 | 3,110,000 | 3,110,000 | 304 | 622 |
| 1996-08-02 | 3,130,000 | 3,170,000 | 3,110,000 | 3,140,000 | 340 | 628 |
| 1996-08-01 | 3,120,000 | 3,120,000 | 3,090,000 | 3,110,000 | 240 | 622 |
| 1996-07-31 | 3,130,000 | 3,130,000 | 3,080,000 | 3,090,000 | 156 | 618 |
| 1996-07-30 | 3,130,000 | 3,130,000 | 3,100,000 | 3,130,000 | 169 | 626 |
| 1996-07-29 | 3,130,000 | 3,150,000 | 3,120,000 | 3,130,000 | 145 | 626 |
| 1996-07-26 | 3,120,000 | 3,150,000 | 3,090,000 | 3,110,000 | 265 | 622 |
| 1996-07-25 | 3,110,000 | 3,110,000 | 3,070,000 | 3,070,000 | 512 | 614 |
| 1996-07-24 | 3,120,000 | 3,120,000 | 3,070,000 | 3,090,000 | 411 | 618 |
| 1996-07-23 | 3,130,000 | 3,140,000 | 3,100,000 | 3,120,000 | 348 | 624 |
| 1996-07-22 | 3,160,000 | 3,160,000 | 3,100,000 | 3,120,000 | 286 | 624 |
| 1996-07-19 | 3,240,000 | 3,240,000 | 3,180,000 | 3,180,000 | 195 | 636 |
| 1996-07-18 | 3,200,000 | 3,210,000 | 3,180,000 | 3,190,000 | 153 | 638 |
| 1996-07-17 | 3,230,000 | 3,240,000 | 3,180,000 | 3,200,000 | 321 | 640 |
| 1996-07-16 | 3,200,000 | 3,230,000 | 3,200,000 | 3,210,000 | 218 | 642 |
| 1996-07-15 | 3,230,000 | 3,260,000 | 3,230,000 | 3,250,000 | 176 | 650 |
| 1996-07-12 | 3,230,000 | 3,260,000 | 3,230,000 | 3,250,000 | 176 | 650 |
| 1996-07-11 | 3,220,000 | 3,280,000 | 3,210,000 | 3,280,000 | 411 | 656 |
| 1996-07-10 | 3,210,000 | 3,240,000 | 3,200,000 | 3,240,000 | 311 | 648 |
| 1996-07-09 | 3,200,000 | 3,250,000 | 3,190,000 | 3,250,000 | 301 | 650 |
| 1996-07-08 | 3,180,000 | 3,200,000 | 3,160,000 | 3,170,000 | 306 | 634 |
| 1996-07-05 | 3,170,000 | 3,250,000 | 3,170,000 | 3,230,000 | 412 | 646 |
| 1996-07-04 | 3,170,000 | 3,170,000 | 3,130,000 | 3,150,000 | 389 | 630 |
| 1996-07-03 | 3,210,000 | 3,210,000 | 3,160,000 | 3,170,000 | 391 | 634 |
| 1996-07-02 | 3,240,000 | 3,250,000 | 3,220,000 | 3,220,000 | 159 | 644 |
| 1996-07-01 | 3,270,000 | 3,270,000 | 3,220,000 | 3,230,000 | 282 | 646 |
| 1996-06-28 | 3,270,000 | 3,280,000 | 3,250,000 | 3,280,000 | 201 | 656 |
| 1996-06-27 | 3,240,000 | 3,290,000 | 3,240,000 | 3,280,000 | 251 | 656 |
| 1996-06-26 | 3,280,000 | 3,290,000 | 3,270,000 | 3,290,000 | 261 | 658 |
| 1996-06-25 | 3,280,000 | 3,300,000 | 3,260,000 | 3,300,000 | 335 | 660 |
| 1996-06-24 | 3,260,000 | 3,280,000 | 3,240,000 | 3,280,000 | 274 | 656 |
| 1996-06-21 | 3,240,000 | 3,290,000 | 3,240,000 | 3,280,000 | 243 | 656 |
| 1996-06-20 | 3,290,000 | 3,290,000 | 3,250,000 | 3,270,000 | 261 | 654 |
| 1996-06-19 | 3,280,000 | 3,310,000 | 3,260,000 | 3,300,000 | 341 | 660 |
| 1996-06-18 | 3,280,000 | 3,310,000 | 3,250,000 | 3,300,000 | 235 | 660 |
| 1996-06-17 | 3,310,000 | 3,330,000 | 3,290,000 | 3,320,000 | 212 | 664 |
| 1996-06-14 | 3,290,000 | 3,350,000 | 3,260,000 | 3,300,000 | 613 | 660 |
| 1996-06-13 | 3,270,000 | 3,280,000 | 3,230,000 | 3,270,000 | 237 | 654 |
| 1996-06-12 | 3,230,000 | 3,280,000 | 3,220,000 | 3,260,000 | 287 | 652 |
| 1996-06-11 | 3,190,000 | 3,240,000 | 3,180,000 | 3,210,000 | 247 | 642 |
| 1996-06-10 | 3,210,000 | 3,220,000 | 3,190,000 | 3,220,000 | 153 | 644 |
| 1996-06-07 | 3,260,000 | 3,260,000 | 3,220,000 | 3,220,000 | 176 | 644 |
| 1996-06-06 | 3,290,000 | 3,330,000 | 3,270,000 | 3,270,000 | 302 | 654 |
| 1996-06-05 | 3,280,000 | 3,320,000 | 3,260,000 | 3,310,000 | 280 | 662 |
| 1996-06-04 | 3,260,000 | 3,300,000 | 3,240,000 | 3,280,000 | 330 | 656 |
| 1996-06-03 | 3,330,000 | 3,330,000 | 3,250,000 | 3,250,000 | 153 | 650 |
| 1996-05-31 | 3,290,000 | 3,330,000 | 3,280,000 | 3,330,000 | 477 | 666 |
| 1996-05-30 | 3,250,000 | 3,390,000 | 3,240,000 | 3,250,000 | 1,866 | 650 |
| 1996-05-29 | 3,240,000 | 3,260,000 | 3,210,000 | 3,250,000 | 823 | 650 |
| 1996-05-28 | 3,170,000 | 3,250,000 | 3,160,000 | 3,240,000 | 1,268 | 648 |
| 1996-05-27 | 3,160,000 | 3,180,000 | 3,150,000 | 3,160,000 | 755 | 632 |
| 1996-05-24 | 3,200,000 | 3,200,000 | 3,150,000 | 3,150,000 | 999 | 630 |
| 1996-05-23 | 3,260,000 | 3,280,000 | 3,230,000 | 3,270,000 | 559 | 654 |
| 1996-05-22 | 3,320,000 | 3,400,000 | 3,310,000 | 3,360,000 | 842 | 672 |
| 1996-05-21 | 3,300,000 | 3,320,000 | 3,290,000 | 3,310,000 | 311 | 662 |
| 1996-05-20 | 3,430,000 | 3,430,000 | 3,310,000 | 3,310,000 | 271 | 662 |
| 1996-05-17 | 3,400,000 | 3,420,000 | 3,360,000 | 3,410,000 | 363 | 682 |
| 1996-05-16 | 3,430,000 | 3,440,000 | 3,360,000 | 3,440,000 | 651 | 688 |
| 1996-05-15 | 3,310,000 | 3,450,000 | 3,300,000 | 3,410,000 | 1,484 | 682 |
| 1996-05-14 | 3,180,000 | 3,280,000 | 3,120,000 | 3,260,000 | 1,475 | 652 |
| 1996-05-13 | 3,300,000 | 3,320,000 | 3,210,000 | 3,210,000 | 996 | 642 |
| 1996-05-10 | 3,380,000 | 3,400,000 | 3,320,000 | 3,340,000 | 720 | 668 |
| 1996-05-09 | 3,410,000 | 3,430,000 | 3,350,000 | 3,380,000 | 802 | 676 |
| 1996-05-08 | 3,330,000 | 3,490,000 | 3,320,000 | 3,460,000 | 1,319 | 692 |
| 1996-05-07 | 3,520,000 | 3,530,000 | 3,400,000 | 3,410,000 | 981 | 682 |
| 1996-05-02 | 3,570,000 | 3,610,000 | 3,570,000 | 3,570,000 | 632 | 714 |
| 1996-05-01 | 3,650,000 | 3,670,000 | 3,570,000 | 3,620,000 | 933 | 724 |
| 1996-04-30 | 3,640,000 | 3,700,000 | 3,630,000 | 3,660,000 | 1,023 | 732 |
| 1996-04-26 | 3,660,000 | 3,700,000 | 3,630,000 | 3,680,000 | 1,851 | 736 |
| 1996-04-25 | 3,620,000 | 3,680,000 | 3,610,000 | 3,660,000 | 1,512 | 732 |
| 1996-04-24 | 3,650,000 | 3,650,000 | 3,600,000 | 3,610,000 | 791 | 722 |
| 1996-04-23 | 3,570,000 | 3,650,000 | 3,570,000 | 3,650,000 | 1,437 | 730 |
| 1996-04-22 | 3,570,000 | 3,610,000 | 3,550,000 | 3,570,000 | 1,059 | 714 |
| 1996-04-19 | 3,570,000 | 3,590,000 | 3,540,000 | 3,570,000 | 452 | 714 |
| 1996-04-18 | 3,630,000 | 3,650,000 | 3,570,000 | 3,600,000 | 2,218 | 720 |
| 1996-04-17 | 3,660,000 | 3,700,000 | 3,630,000 | 3,640,000 | 3,196 | 728 |
| 1996-04-16 | 3,710,000 | 3,720,000 | 3,630,000 | 3,650,000 | 2,847 | 730 |
| 1996-04-15 | 3,570,000 | 3,720,000 | 3,540,000 | 3,710,000 | 3,757 | 742 |
| 1996-04-12 | 3,600,000 | 3,610,000 | 3,550,000 | 3,570,000 | 1,035 | 714 |
| 1996-04-11 | 3,510,000 | 3,570,000 | 3,490,000 | 3,570,000 | 705 | 714 |
| 1996-04-10 | 3,580,000 | 3,580,000 | 3,540,000 | 3,560,000 | 648 | 712 |
| 1996-04-09 | 3,570,000 | 3,600,000 | 3,530,000 | 3,580,000 | 2,242 | 716 |
| 1996-04-08 | 3,540,000 | 3,560,000 | 3,500,000 | 3,500,000 | 951 | 700 |
| 1996-04-05 | 3,630,000 | 3,650,000 | 3,580,000 | 3,590,000 | 2,872 | 718 |
| 1996-04-04 | 3,460,000 | 3,670,000 | 3,440,000 | 3,650,000 | 7,298 | 730 |
| 1996-04-03 | 3,510,000 | 3,530,000 | 3,430,000 | 3,460,000 | 4,224 | 692 |
| 1996-04-02 | 3,300,000 | 3,530,000 | 3,290,000 | 3,500,000 | 4,371 | 700 |
| 1996-04-01 | 3,310,000 | 3,320,000 | 3,280,000 | 3,290,000 | 2,148 | 658 |
| 1996-03-29 | 3,230,000 | 3,300,000 | 3,220,000 | 3,260,000 | 2,589 | 652 |
| 1996-03-28 | 3,160,000 | 3,220,000 | 3,150,000 | 3,220,000 | 1,244 | 644 |
| 1996-03-27 | 3,140,000 | 3,160,000 | 3,120,000 | 3,160,000 | 704 | 632 |
| 1996-03-26 | 3,070,000 | 3,160,000 | 3,060,000 | 3,090,000 | 1,342 | 618 |
| 1996-03-25 | 3,040,000 | 3,040,000 | 3,010,000 | 3,030,000 | 580 | 606 |
| 1996-03-22 | 3,020,000 | 3,040,000 | 3,010,000 | 3,010,000 | 463 | 602 |
| 1996-03-21 | 3,040,000 | 3,050,000 | 3,010,000 | 3,020,000 | 405 | 604 |
| 1996-03-19 | 3,070,000 | 3,080,000 | 3,030,000 | 3,040,000 | 522 | 608 |
| 1996-03-18 | 3,030,000 | 3,080,000 | 3,030,000 | 3,040,000 | 511 | 608 |
| 1996-03-15 | 3,030,000 | 3,040,000 | 3,000,000 | 3,040,000 | 505 | 608 |
| 1996-03-14 | 2,980,000 | 3,030,000 | 2,900,000 | 3,020,000 | 919 | 604 |
| 1996-03-13 | 3,040,000 | 3,040,000 | 2,970,000 | 2,990,000 | 827 | 598 |
| 1996-03-12 | 3,090,000 | 3,090,000 | 3,040,000 | 3,040,000 | 432 | 608 |
| 1996-03-11 | 3,080,000 | 3,100,000 | 3,040,000 | 3,040,000 | 740 | 608 |
| 1996-03-08 | 3,100,000 | 3,140,000 | 3,100,000 | 3,130,000 | 381 | 626 |
| 1996-03-07 | 3,130,000 | 3,140,000 | 3,090,000 | 3,110,000 | 694 | 622 |
| 1996-03-06 | 3,140,000 | 3,150,000 | 3,110,000 | 3,120,000 | 529 | 624 |
| 1996-03-05 | 3,160,000 | 3,170,000 | 3,130,000 | 3,140,000 | 475 | 628 |
| 1996-03-04 | 3,180,000 | 3,190,000 | 3,140,000 | 3,170,000 | 668 | 634 |
| 1996-03-01 | 3,110,000 | 3,210,000 | 3,100,000 | 3,210,000 | 2,656 | 642 |
| 1996-02-29 | 3,100,000 | 3,120,000 | 3,090,000 | 3,100,000 | 487 | 620 |
| 1996-02-28 | 3,100,000 | 3,130,000 | 3,100,000 | 3,100,000 | 422 | 620 |
| 1996-02-27 | 3,110,000 | 3,120,000 | 3,080,000 | 3,120,000 | 623 | 624 |
| 1996-02-26 | 3,120,000 | 3,130,000 | 3,100,000 | 3,120,000 | 308 | 624 |
| 1996-02-23 | 3,130,000 | 3,150,000 | 3,110,000 | 3,130,000 | 431 | 626 |
| 1996-02-22 | 3,090,000 | 3,120,000 | 3,090,000 | 3,100,000 | 343 | 620 |
| 1996-02-21 | 3,130,000 | 3,140,000 | 3,060,000 | 3,070,000 | 492 | 614 |
| 1996-02-20 | 3,110,000 | 3,130,000 | 3,100,000 | 3,130,000 | 360 | 626 |
| 1996-02-19 | 3,120,000 | 3,150,000 | 3,120,000 | 3,130,000 | 580 | 626 |
| 1996-02-16 | 3,170,000 | 3,180,000 | 3,120,000 | 3,120,000 | 859 | 624 |
| 1996-02-15 | 3,200,000 | 3,200,000 | 3,160,000 | 3,160,000 | 2,158 | 632 |
| 1996-02-14 | 3,220,000 | 3,260,000 | 3,200,000 | 3,260,000 | 373 | 652 |
| 1996-02-13 | 3,310,000 | 3,310,000 | 3,210,000 | 3,240,000 | 242 | 648 |
| 1996-02-09 | 3,320,000 | 3,330,000 | 3,280,000 | 3,290,000 | 595 | 658 |
| 1996-02-08 | 3,180,000 | 3,290,000 | 3,170,000 | 3,280,000 | 730 | 656 |
| 1996-02-07 | 3,160,000 | 3,170,000 | 3,150,000 | 3,160,000 | 401 | 632 |
| 1996-02-06 | 3,160,000 | 3,170,000 | 3,150,000 | 3,160,000 | 236 | 632 |
| 1996-02-05 | 3,180,000 | 3,180,000 | 3,150,000 | 3,150,000 | 309 | 630 |
| 1996-02-02 | 3,190,000 | 3,210,000 | 3,170,000 | 3,170,000 | 351 | 634 |
| 1996-02-01 | 3,180,000 | 3,200,000 | 3,170,000 | 3,200,000 | 375 | 640 |
| 1996-01-31 | 3,150,000 | 3,230,000 | 3,150,000 | 3,200,000 | 939 | 640 |
| 1996-01-30 | 3,190,000 | 3,220,000 | 3,160,000 | 3,200,000 | 280 | 640 |
| 1996-01-29 | 3,240,000 | 3,260,000 | 3,200,000 | 3,230,000 | 264 | 646 |
| 1996-01-26 | 3,280,000 | 3,280,000 | 3,210,000 | 3,250,000 | 259 | 650 |
| 1996-01-25 | 3,300,000 | 3,300,000 | 3,240,000 | 3,280,000 | 1,210 | 656 |
| 1996-01-24 | 3,300,000 | 3,300,000 | 3,110,000 | 3,120,000 | 1,034 | 624 |
| 1996-01-23 | 3,260,000 | 3,310,000 | 3,240,000 | 3,280,000 | 679 | 656 |
| 1996-01-22 | 3,190,000 | 3,230,000 | 3,190,000 | 3,210,000 | 378 | 642 |
| 1996-01-19 | 3,120,000 | 3,220,000 | 3,100,000 | 3,190,000 | 443 | 638 |
| 1996-01-18 | 3,130,000 | 3,200,000 | 3,080,000 | 3,100,000 | 683 | 620 |
| 1996-01-17 | 3,210,000 | 3,250,000 | 3,100,000 | 3,150,000 | 359 | 630 |
| 1996-01-16 | 3,290,000 | 3,290,000 | 3,220,000 | 3,260,000 | 357 | 652 |
| 1996-01-12 | 3,310,000 | 3,320,000 | 3,230,000 | 3,270,000 | 581 | 654 |
| 1996-01-11 | 3,270,000 | 3,300,000 | 3,230,000 | 3,270,000 | 1,092 | 654 |
| 1996-01-10 | 3,080,000 | 3,290,000 | 3,070,000 | 3,270,000 | 2,468 | 654 |
| 1996-01-09 | 3,240,000 | 3,280,000 | 3,170,000 | 3,180,000 | 1,722 | 636 |
| 1996-01-08 | 3,570,000 | 3,580,000 | 3,370,000 | 3,410,000 | 1,033 | 682 |
| 1996-01-05 | 3,560,000 | 3,580,000 | 3,510,000 | 3,580,000 | 1,675 | 716 |
| 1996-01-04 | 3,550,000 | 3,600,000 | 3,530,000 | 3,560,000 | 1,548 | 712 |
分割・併合履歴 ： [2017-06-28]1株→5株 [2013-09-26]1株→100株 [1998-08-03]1株→10株
