9735 セコム(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 | 6,960 | 7,010 | 6,940 | 7,010 | 52,000 | 3,505 |
| 1996-12-27 | 6,990 | 7,030 | 6,930 | 6,930 | 99,000 | 3,465 |
| 1996-12-26 | 7,000 | 7,000 | 6,900 | 6,980 | 145,000 | 3,490 |
| 1996-12-25 | 6,910 | 7,000 | 6,900 | 7,000 | 92,000 | 3,500 |
| 1996-12-24 | 6,960 | 6,980 | 6,920 | 6,920 | 123,000 | 3,460 |
| 1996-12-20 | 6,970 | 6,980 | 6,920 | 6,950 | 219,000 | 3,475 |
| 1996-12-19 | 7,010 | 7,010 | 6,970 | 6,980 | 176,000 | 3,490 |
| 1996-12-18 | 7,000 | 7,040 | 7,000 | 7,010 | 126,000 | 3,505 |
| 1996-12-17 | 7,000 | 7,000 | 6,970 | 6,970 | 123,000 | 3,485 |
| 1996-12-16 | 6,970 | 7,000 | 6,970 | 7,000 | 97,000 | 3,500 |
| 1996-12-13 | 6,800 | 6,970 | 6,800 | 6,970 | 157,000 | 3,485 |
| 1996-12-12 | 6,850 | 6,930 | 6,850 | 6,900 | 48,000 | 3,450 |
| 1996-12-11 | 7,000 | 7,000 | 6,910 | 6,950 | 97,000 | 3,475 |
| 1996-12-10 | 7,030 | 7,080 | 6,990 | 7,010 | 272,000 | 3,505 |
| 1996-12-09 | 6,990 | 7,010 | 6,980 | 7,010 | 190,000 | 3,505 |
| 1996-12-06 | 6,980 | 7,050 | 6,950 | 6,950 | 360,000 | 3,475 |
| 1996-12-05 | 6,900 | 6,980 | 6,890 | 6,980 | 135,000 | 3,490 |
| 1996-12-04 | 6,810 | 6,930 | 6,810 | 6,910 | 61,000 | 3,455 |
| 1996-12-03 | 6,940 | 6,940 | 6,880 | 6,890 | 348,000 | 3,445 |
| 1996-12-02 | 6,920 | 6,940 | 6,870 | 6,880 | 62,000 | 3,440 |
| 1996-11-29 | 6,920 | 6,920 | 6,870 | 6,870 | 53,000 | 3,435 |
| 1996-11-28 | 6,870 | 6,880 | 6,850 | 6,850 | 50,000 | 3,425 |
| 1996-11-27 | 6,930 | 6,930 | 6,870 | 6,870 | 139,000 | 3,435 |
| 1996-11-26 | 6,920 | 6,930 | 6,900 | 6,900 | 94,000 | 3,450 |
| 1996-11-25 | 6,870 | 6,910 | 6,860 | 6,910 | 69,000 | 3,455 |
| 1996-11-22 | 6,820 | 6,850 | 6,810 | 6,850 | 71,000 | 3,425 |
| 1996-11-21 | 6,860 | 6,890 | 6,830 | 6,830 | 85,000 | 3,415 |
| 1996-11-20 | 6,920 | 6,920 | 6,880 | 6,890 | 34,000 | 3,445 |
| 1996-11-19 | 6,950 | 6,950 | 6,900 | 6,900 | 64,000 | 3,450 |
| 1996-11-18 | 6,970 | 6,970 | 6,910 | 6,930 | 35,000 | 3,465 |
| 1996-11-15 | 6,860 | 6,900 | 6,810 | 6,890 | 57,000 | 3,445 |
| 1996-11-14 | 6,880 | 6,880 | 6,850 | 6,860 | 99,000 | 3,430 |
| 1996-11-13 | 6,910 | 6,930 | 6,870 | 6,890 | 37,000 | 3,445 |
| 1996-11-12 | 6,850 | 6,950 | 6,850 | 6,930 | 92,000 | 3,465 |
| 1996-11-11 | 6,950 | 7,000 | 6,950 | 6,950 | 58,000 | 3,475 |
| 1996-11-08 | 6,900 | 7,000 | 6,900 | 6,950 | 82,000 | 3,475 |
| 1996-11-07 | 6,850 | 6,950 | 6,850 | 6,870 | 46,000 | 3,435 |
| 1996-11-06 | 6,950 | 6,960 | 6,930 | 6,950 | 89,000 | 3,475 |
| 1996-11-05 | 6,980 | 6,980 | 6,830 | 6,950 | 124,000 | 3,475 |
| 1996-11-01 | 6,790 | 6,880 | 6,790 | 6,880 | 122,000 | 3,440 |
| 1996-10-31 | 6,850 | 6,850 | 6,780 | 6,780 | 139,000 | 3,390 |
| 1996-10-30 | 6,840 | 6,890 | 6,820 | 6,890 | 91,000 | 3,445 |
| 1996-10-29 | 6,830 | 6,880 | 6,830 | 6,850 | 151,000 | 3,425 |
| 1996-10-28 | 6,850 | 6,850 | 6,800 | 6,820 | 70,000 | 3,410 |
| 1996-10-25 | 6,830 | 6,890 | 6,820 | 6,890 | 48,000 | 3,445 |
| 1996-10-24 | 6,890 | 6,900 | 6,870 | 6,900 | 70,000 | 3,450 |
| 1996-10-23 | 6,910 | 6,940 | 6,840 | 6,880 | 93,000 | 3,440 |
| 1996-10-22 | 6,990 | 6,990 | 6,980 | 6,980 | 63,000 | 3,490 |
| 1996-10-21 | 7,030 | 7,030 | 7,010 | 7,010 | 75,000 | 3,505 |
| 1996-10-18 | 7,020 | 7,080 | 7,010 | 7,040 | 90,000 | 3,520 |
| 1996-10-17 | 6,980 | 7,000 | 6,980 | 6,980 | 45,000 | 3,490 |
| 1996-10-16 | 7,040 | 7,040 | 6,980 | 6,980 | 108,000 | 3,490 |
| 1996-10-15 | 6,960 | 6,990 | 6,960 | 6,990 | 71,000 | 3,495 |
| 1996-10-14 | 6,910 | 6,930 | 6,910 | 6,920 | 71,000 | 3,460 |
| 1996-10-11 | 6,910 | 6,910 | 6,820 | 6,910 | 99,000 | 3,455 |
| 1996-10-09 | 6,840 | 6,890 | 6,840 | 6,850 | 68,000 | 3,425 |
| 1996-10-08 | 6,910 | 6,990 | 6,910 | 6,940 | 68,000 | 3,470 |
| 1996-10-07 | 6,940 | 6,990 | 6,910 | 6,990 | 56,000 | 3,495 |
| 1996-10-04 | 6,920 | 6,980 | 6,900 | 6,980 | 74,000 | 3,490 |
| 1996-10-03 | 6,980 | 7,000 | 6,850 | 6,950 | 109,000 | 3,475 |
| 1996-10-02 | 7,080 | 7,080 | 6,930 | 7,000 | 83,000 | 3,500 |
| 1996-10-01 | 7,010 | 7,040 | 7,000 | 7,010 | 87,000 | 3,505 |
| 1996-09-30 | 7,030 | 7,050 | 7,000 | 7,050 | 73,000 | 3,525 |
| 1996-09-27 | 7,010 | 7,070 | 6,980 | 7,070 | 72,000 | 3,535 |
| 1996-09-26 | 6,980 | 7,030 | 6,980 | 7,010 | 98,000 | 3,505 |
| 1996-09-25 | 6,990 | 7,000 | 6,980 | 6,980 | 193,000 | 3,490 |
| 1996-09-24 | 6,990 | 7,010 | 6,980 | 6,990 | 108,000 | 3,495 |
| 1996-09-20 | 7,000 | 7,010 | 6,990 | 6,990 | 171,000 | 3,495 |
| 1996-09-19 | 6,970 | 7,000 | 6,960 | 7,000 | 93,000 | 3,500 |
| 1996-09-18 | 6,960 | 6,980 | 6,950 | 6,970 | 303,000 | 3,485 |
| 1996-09-17 | 6,790 | 6,890 | 6,790 | 6,890 | 126,000 | 3,445 |
| 1996-09-13 | 6,820 | 6,850 | 6,750 | 6,760 | 269,000 | 3,380 |
| 1996-09-12 | 6,870 | 6,870 | 6,830 | 6,870 | 131,000 | 3,435 |
| 1996-09-11 | 6,780 | 6,820 | 6,750 | 6,820 | 117,000 | 3,410 |
| 1996-09-10 | 6,630 | 6,770 | 6,630 | 6,760 | 215,000 | 3,380 |
| 1996-09-09 | 6,630 | 6,670 | 6,600 | 6,610 | 401,000 | 3,305 |
| 1996-09-06 | 6,800 | 6,800 | 6,680 | 6,730 | 309,000 | 3,365 |
| 1996-09-05 | 6,850 | 6,860 | 6,840 | 6,850 | 342,000 | 3,425 |
| 1996-09-04 | 6,850 | 6,860 | 6,850 | 6,860 | 110,000 | 3,430 |
| 1996-09-03 | 6,910 | 6,910 | 6,850 | 6,880 | 163,000 | 3,440 |
| 1996-09-02 | 6,880 | 6,880 | 6,850 | 6,870 | 87,000 | 3,435 |
| 1996-08-30 | 6,950 | 6,950 | 6,890 | 6,950 | 162,000 | 3,475 |
| 1996-08-29 | 7,010 | 7,010 | 6,980 | 6,990 | 81,000 | 3,495 |
| 1996-08-28 | 7,030 | 7,030 | 7,000 | 7,000 | 87,000 | 3,500 |
| 1996-08-27 | 7,010 | 7,030 | 7,000 | 7,020 | 70,000 | 3,510 |
| 1996-08-26 | 7,000 | 7,020 | 7,000 | 7,000 | 74,000 | 3,500 |
| 1996-08-23 | 7,020 | 7,040 | 6,990 | 7,020 | 94,000 | 3,510 |
| 1996-08-22 | 7,040 | 7,050 | 7,000 | 7,000 | 164,000 | 3,500 |
| 1996-08-21 | 7,020 | 7,070 | 7,020 | 7,030 | 102,000 | 3,515 |
| 1996-08-20 | 7,070 | 7,070 | 7,010 | 7,020 | 158,000 | 3,510 |
| 1996-08-19 | 7,030 | 7,050 | 7,020 | 7,020 | 28,000 | 3,510 |
| 1996-08-16 | 7,050 | 7,050 | 7,010 | 7,030 | 64,000 | 3,515 |
| 1996-08-15 | 7,050 | 7,060 | 7,000 | 7,000 | 72,000 | 3,500 |
| 1996-08-14 | 6,990 | 7,060 | 6,970 | 7,060 | 118,000 | 3,530 |
| 1996-08-13 | 7,020 | 7,020 | 7,000 | 7,010 | 77,000 | 3,505 |
| 1996-08-12 | 7,020 | 7,030 | 7,000 | 7,020 | 83,000 | 3,510 |
| 1996-08-09 | 7,000 | 7,000 | 6,980 | 7,000 | 176,000 | 3,500 |
| 1996-08-08 | 6,940 | 6,970 | 6,940 | 6,970 | 55,000 | 3,485 |
| 1996-08-07 | 6,950 | 6,980 | 6,900 | 6,940 | 68,000 | 3,470 |
| 1996-08-06 | 6,990 | 7,020 | 6,950 | 7,020 | 63,000 | 3,510 |
| 1996-08-05 | 7,000 | 7,050 | 6,980 | 7,050 | 59,000 | 3,525 |
| 1996-08-02 | 7,110 | 7,110 | 7,040 | 7,090 | 153,000 | 3,545 |
| 1996-08-01 | 7,000 | 7,030 | 6,950 | 7,020 | 122,000 | 3,510 |
| 1996-07-31 | 6,900 | 7,000 | 6,900 | 7,000 | 101,000 | 3,500 |
| 1996-07-30 | 6,890 | 6,980 | 6,890 | 6,970 | 51,000 | 3,485 |
| 1996-07-29 | 6,980 | 6,980 | 6,920 | 6,940 | 54,000 | 3,470 |
| 1996-07-26 | 6,860 | 6,900 | 6,860 | 6,900 | 83,000 | 3,450 |
| 1996-07-25 | 6,850 | 6,900 | 6,830 | 6,860 | 119,000 | 3,430 |
| 1996-07-24 | 6,850 | 6,880 | 6,840 | 6,850 | 97,000 | 3,425 |
| 1996-07-23 | 6,850 | 6,930 | 6,800 | 6,900 | 95,000 | 3,450 |
| 1996-07-22 | 6,950 | 6,950 | 6,850 | 6,850 | 64,000 | 3,425 |
| 1996-07-19 | 6,950 | 6,970 | 6,930 | 6,950 | 152,000 | 3,475 |
| 1996-07-18 | 6,950 | 6,950 | 6,890 | 6,920 | 131,000 | 3,460 |
| 1996-07-17 | 6,940 | 6,950 | 6,850 | 6,860 | 83,000 | 3,430 |
| 1996-07-16 | 6,910 | 6,940 | 6,880 | 6,940 | 124,000 | 3,470 |
| 1996-07-15 | 6,930 | 6,960 | 6,930 | 6,950 | 64,000 | 3,475 |
| 1996-07-12 | 6,990 | 6,990 | 6,950 | 6,990 | 138,000 | 3,495 |
| 1996-07-11 | 7,010 | 7,040 | 7,010 | 7,010 | 70,000 | 3,505 |
| 1996-07-10 | 7,020 | 7,030 | 6,980 | 6,980 | 83,000 | 3,490 |
| 1996-07-09 | 6,960 | 7,010 | 6,960 | 7,000 | 148,000 | 3,500 |
| 1996-07-08 | 7,090 | 7,090 | 7,030 | 7,060 | 100,000 | 3,530 |
| 1996-07-05 | 7,100 | 7,100 | 7,080 | 7,100 | 120,000 | 3,550 |
| 1996-07-04 | 7,130 | 7,130 | 7,090 | 7,100 | 51,000 | 3,550 |
| 1996-07-03 | 7,150 | 7,150 | 7,120 | 7,140 | 62,000 | 3,570 |
| 1996-07-02 | 7,220 | 7,220 | 7,150 | 7,160 | 75,000 | 3,580 |
| 1996-07-01 | 7,240 | 7,240 | 7,200 | 7,230 | 91,000 | 3,615 |
| 1996-06-28 | 7,230 | 7,240 | 7,200 | 7,240 | 112,000 | 3,620 |
| 1996-06-27 | 7,250 | 7,250 | 7,140 | 7,190 | 106,000 | 3,595 |
| 1996-06-26 | 7,150 | 7,250 | 7,130 | 7,210 | 356,000 | 3,605 |
| 1996-06-25 | 7,080 | 7,120 | 7,070 | 7,110 | 96,000 | 3,555 |
| 1996-06-24 | 7,080 | 7,130 | 7,060 | 7,130 | 164,000 | 3,565 |
| 1996-06-21 | 7,030 | 7,090 | 7,030 | 7,060 | 172,000 | 3,530 |
| 1996-06-20 | 7,100 | 7,100 | 7,010 | 7,060 | 175,000 | 3,530 |
| 1996-06-19 | 7,140 | 7,140 | 7,080 | 7,130 | 175,000 | 3,565 |
| 1996-06-18 | 7,070 | 7,160 | 7,040 | 7,160 | 140,000 | 3,580 |
| 1996-06-17 | 7,080 | 7,090 | 7,020 | 7,020 | 156,000 | 3,510 |
| 1996-06-14 | 7,050 | 7,110 | 7,050 | 7,060 | 256,000 | 3,530 |
| 1996-06-13 | 7,070 | 7,130 | 7,070 | 7,100 | 197,000 | 3,550 |
| 1996-06-12 | 7,070 | 7,080 | 7,030 | 7,030 | 99,000 | 3,515 |
| 1996-06-11 | 6,950 | 7,010 | 6,930 | 7,010 | 89,000 | 3,505 |
| 1996-06-10 | 6,930 | 6,960 | 6,920 | 6,940 | 143,000 | 3,470 |
| 1996-06-07 | 6,910 | 6,940 | 6,860 | 6,930 | 153,000 | 3,465 |
| 1996-06-06 | 6,990 | 7,030 | 6,980 | 7,010 | 61,000 | 3,505 |
| 1996-06-05 | 7,050 | 7,050 | 6,980 | 7,030 | 51,000 | 3,515 |
| 1996-06-04 | 7,030 | 7,060 | 7,000 | 7,060 | 147,000 | 3,530 |
| 1996-06-03 | 7,020 | 7,020 | 6,950 | 6,990 | 78,000 | 3,495 |
| 1996-05-31 | 6,990 | 7,030 | 6,960 | 7,000 | 122,000 | 3,500 |
| 1996-05-30 | 7,000 | 7,000 | 6,980 | 7,000 | 95,000 | 3,500 |
| 1996-05-29 | 6,980 | 7,010 | 6,980 | 7,010 | 164,000 | 3,505 |
| 1996-05-28 | 6,990 | 6,990 | 6,970 | 6,980 | 51,000 | 3,490 |
| 1996-05-27 | 6,960 | 6,990 | 6,950 | 6,990 | 75,000 | 3,495 |
| 1996-05-24 | 6,940 | 6,970 | 6,940 | 6,950 | 121,000 | 3,475 |
| 1996-05-23 | 7,010 | 7,030 | 6,990 | 7,030 | 85,000 | 3,515 |
| 1996-05-22 | 7,040 | 7,060 | 7,030 | 7,030 | 90,000 | 3,515 |
| 1996-05-21 | 7,060 | 7,060 | 7,010 | 7,020 | 84,000 | 3,510 |
| 1996-05-20 | 7,040 | 7,050 | 6,990 | 6,990 | 52,000 | 3,495 |
| 1996-05-17 | 7,070 | 7,070 | 6,990 | 6,990 | 171,000 | 3,495 |
| 1996-05-16 | 7,090 | 7,110 | 7,050 | 7,050 | 180,000 | 3,525 |
| 1996-05-15 | 7,030 | 7,100 | 7,030 | 7,070 | 272,000 | 3,535 |
| 1996-05-14 | 7,080 | 7,080 | 6,960 | 6,960 | 238,000 | 3,480 |
| 1996-05-13 | 7,200 | 7,210 | 7,050 | 7,060 | 157,000 | 3,530 |
| 1996-05-10 | 7,290 | 7,290 | 7,160 | 7,160 | 142,000 | 3,580 |
| 1996-05-09 | 7,310 | 7,310 | 7,160 | 7,230 | 125,000 | 3,615 |
| 1996-05-08 | 7,310 | 7,330 | 7,290 | 7,300 | 138,000 | 3,650 |
| 1996-05-07 | 7,390 | 7,390 | 7,300 | 7,310 | 245,000 | 3,655 |
| 1996-05-02 | 7,360 | 7,370 | 7,200 | 7,300 | 79,000 | 3,650 |
| 1996-05-01 | 7,360 | 7,360 | 7,310 | 7,330 | 205,000 | 3,665 |
| 1996-04-30 | 7,340 | 7,400 | 7,320 | 7,400 | 179,000 | 3,700 |
| 1996-04-26 | 7,300 | 7,430 | 7,290 | 7,380 | 392,000 | 3,690 |
| 1996-04-25 | 7,300 | 7,320 | 7,240 | 7,290 | 408,000 | 3,645 |
| 1996-04-24 | 7,180 | 7,280 | 7,160 | 7,240 | 508,000 | 3,620 |
| 1996-04-23 | 7,100 | 7,140 | 7,090 | 7,130 | 264,000 | 3,565 |
| 1996-04-22 | 7,040 | 7,100 | 7,040 | 7,070 | 276,000 | 3,535 |
| 1996-04-19 | 7,020 | 7,020 | 6,950 | 6,990 | 396,000 | 3,495 |
| 1996-04-18 | 7,030 | 7,100 | 7,020 | 7,050 | 240,000 | 3,525 |
| 1996-04-17 | 7,030 | 7,070 | 7,030 | 7,050 | 89,000 | 3,525 |
| 1996-04-16 | 7,000 | 7,040 | 6,980 | 7,030 | 361,000 | 3,515 |
| 1996-04-15 | 6,950 | 6,950 | 6,910 | 6,930 | 102,000 | 3,465 |
| 1996-04-12 | 6,940 | 6,950 | 6,890 | 6,940 | 260,000 | 3,470 |
| 1996-04-11 | 6,860 | 6,930 | 6,840 | 6,930 | 155,000 | 3,465 |
| 1996-04-10 | 6,910 | 6,960 | 6,910 | 6,930 | 226,000 | 3,465 |
| 1996-04-09 | 6,830 | 6,940 | 6,830 | 6,940 | 369,000 | 3,470 |
| 1996-04-08 | 6,870 | 6,880 | 6,830 | 6,880 | 66,000 | 3,440 |
| 1996-04-05 | 6,880 | 6,900 | 6,860 | 6,880 | 110,000 | 3,440 |
| 1996-04-04 | 6,880 | 6,880 | 6,820 | 6,860 | 103,000 | 3,430 |
| 1996-04-03 | 6,860 | 6,960 | 6,860 | 6,910 | 85,000 | 3,455 |
| 1996-04-02 | 7,010 | 7,010 | 6,930 | 6,930 | 149,000 | 3,465 |
| 1996-04-01 | 6,890 | 6,990 | 6,850 | 6,990 | 148,000 | 3,495 |
| 1996-03-29 | 6,900 | 6,990 | 6,890 | 6,990 | 167,000 | 3,495 |
| 1996-03-28 | 6,860 | 6,900 | 6,830 | 6,890 | 106,000 | 3,445 |
| 1996-03-27 | 6,760 | 6,860 | 6,700 | 6,860 | 133,000 | 3,430 |
| 1996-03-26 | 6,620 | 6,870 | 6,620 | 6,700 | 111,000 | 3,350 |
| 1996-03-25 | 6,620 | 6,620 | 6,600 | 6,600 | 180,000 | 3,300 |
| 1996-03-22 | 6,600 | 6,600 | 6,500 | 6,560 | 175,000 | 3,280 |
| 1996-03-21 | 6,650 | 6,650 | 6,600 | 6,610 | 210,000 | 3,305 |
| 1996-03-19 | 6,620 | 6,670 | 6,580 | 6,650 | 181,000 | 3,325 |
| 1996-03-18 | 6,650 | 6,650 | 6,580 | 6,600 | 272,000 | 3,300 |
| 1996-03-15 | 6,590 | 6,630 | 6,590 | 6,600 | 73,000 | 3,300 |
| 1996-03-14 | 6,610 | 6,630 | 6,530 | 6,630 | 128,000 | 3,315 |
| 1996-03-13 | 6,660 | 6,660 | 6,580 | 6,650 | 106,000 | 3,325 |
| 1996-03-12 | 6,750 | 6,750 | 6,670 | 6,710 | 89,000 | 3,355 |
| 1996-03-11 | 6,600 | 6,690 | 6,560 | 6,650 | 95,000 | 3,325 |
| 1996-03-08 | 6,570 | 6,640 | 6,570 | 6,640 | 255,000 | 3,320 |
| 1996-03-07 | 6,560 | 6,590 | 6,510 | 6,590 | 63,000 | 3,295 |
| 1996-03-06 | 6,560 | 6,590 | 6,540 | 6,560 | 106,000 | 3,280 |
| 1996-03-05 | 6,580 | 6,620 | 6,580 | 6,580 | 96,000 | 3,290 |
| 1996-03-04 | 6,710 | 6,710 | 6,570 | 6,610 | 102,000 | 3,305 |
| 1996-03-01 | 6,600 | 6,680 | 6,590 | 6,680 | 140,000 | 3,340 |
| 1996-02-29 | 6,680 | 6,700 | 6,550 | 6,560 | 183,000 | 3,280 |
| 1996-02-28 | 6,710 | 6,720 | 6,680 | 6,680 | 127,000 | 3,340 |
| 1996-02-27 | 6,740 | 6,750 | 6,710 | 6,710 | 99,000 | 3,355 |
| 1996-02-26 | 6,810 | 6,830 | 6,770 | 6,830 | 80,000 | 3,415 |
| 1996-02-23 | 6,840 | 6,870 | 6,830 | 6,850 | 91,000 | 3,425 |
| 1996-02-22 | 6,890 | 6,900 | 6,830 | 6,860 | 105,000 | 3,430 |
| 1996-02-21 | 6,890 | 6,900 | 6,850 | 6,890 | 57,000 | 3,445 |
| 1996-02-20 | 6,960 | 6,960 | 6,910 | 6,910 | 100,000 | 3,455 |
| 1996-02-19 | 6,970 | 6,970 | 6,940 | 6,970 | 42,000 | 3,485 |
| 1996-02-16 | 6,940 | 6,980 | 6,900 | 6,980 | 194,000 | 3,490 |
| 1996-02-15 | 6,940 | 6,950 | 6,920 | 6,950 | 116,000 | 3,475 |
| 1996-02-14 | 6,910 | 6,940 | 6,880 | 6,940 | 144,000 | 3,470 |
| 1996-02-13 | 6,910 | 6,940 | 6,890 | 6,910 | 167,000 | 3,455 |
| 1996-02-09 | 6,920 | 6,920 | 6,870 | 6,880 | 222,000 | 3,440 |
| 1996-02-08 | 6,940 | 6,950 | 6,900 | 6,920 | 187,000 | 3,460 |
| 1996-02-07 | 6,810 | 6,880 | 6,800 | 6,850 | 221,000 | 3,425 |
| 1996-02-06 | 6,800 | 6,820 | 6,730 | 6,820 | 150,000 | 3,410 |
| 1996-02-05 | 6,880 | 6,880 | 6,800 | 6,800 | 108,000 | 3,400 |
| 1996-02-02 | 6,970 | 6,970 | 6,900 | 6,930 | 260,000 | 3,465 |
| 1996-02-01 | 6,960 | 6,970 | 6,950 | 6,970 | 219,000 | 3,485 |
| 1996-01-31 | 6,970 | 6,980 | 6,930 | 6,960 | 211,000 | 3,480 |
| 1996-01-30 | 6,920 | 6,920 | 6,860 | 6,920 | 243,000 | 3,460 |
| 1996-01-29 | 6,720 | 6,830 | 6,720 | 6,800 | 112,000 | 3,400 |
| 1996-01-26 | 6,650 | 6,700 | 6,570 | 6,700 | 323,000 | 3,350 |
| 1996-01-25 | 6,650 | 6,670 | 6,620 | 6,640 | 347,000 | 3,320 |
| 1996-01-24 | 6,680 | 6,680 | 6,630 | 6,660 | 221,000 | 3,330 |
| 1996-01-23 | 6,800 | 6,800 | 6,700 | 6,730 | 166,000 | 3,365 |
| 1996-01-22 | 6,850 | 6,850 | 6,730 | 6,740 | 148,000 | 3,370 |
| 1996-01-19 | 6,780 | 6,890 | 6,740 | 6,800 | 177,000 | 3,400 |
| 1996-01-18 | 6,780 | 6,780 | 6,740 | 6,780 | 197,000 | 3,390 |
| 1996-01-17 | 6,820 | 6,840 | 6,730 | 6,750 | 410,000 | 3,375 |
| 1996-01-16 | 6,970 | 6,970 | 6,800 | 6,810 | 224,000 | 3,405 |
| 1996-01-12 | 7,130 | 7,130 | 6,850 | 6,870 | 223,000 | 3,435 |
| 1996-01-11 | 7,140 | 7,150 | 7,050 | 7,150 | 94,000 | 3,575 |
| 1996-01-10 | 7,190 | 7,190 | 7,050 | 7,150 | 112,000 | 3,575 |
| 1996-01-09 | 7,200 | 7,200 | 7,100 | 7,100 | 75,000 | 3,550 |
| 1996-01-08 | 7,210 | 7,240 | 7,180 | 7,200 | 190,000 | 3,600 |
| 1996-01-05 | 7,280 | 7,290 | 7,200 | 7,240 | 265,000 | 3,620 |
| 1996-01-04 | 7,280 | 7,290 | 7,220 | 7,280 | 128,000 | 3,640 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株
