6222 (株)島精機製作所 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 | 5,360 | 5,360 | 5,360 | 5,360 | 200 | 5,360 |
| 1996-12-27 | 5,390 | 5,390 | 5,260 | 5,260 | 2,000 | 5,260 |
| 1996-12-26 | 5,380 | 5,390 | 5,220 | 5,390 | 2,000 | 5,390 |
| 1996-12-25 | 5,200 | 5,300 | 5,200 | 5,280 | 1,800 | 5,280 |
| 1996-12-24 | 5,300 | 5,300 | 5,200 | 5,200 | 4,500 | 5,200 |
| 1996-12-20 | 5,250 | 5,370 | 5,160 | 5,300 | 5,000 | 5,300 |
| 1996-12-19 | 5,300 | 5,300 | 5,210 | 5,210 | 4,400 | 5,210 |
| 1996-12-18 | 5,600 | 5,600 | 5,300 | 5,300 | 4,000 | 5,300 |
| 1996-12-17 | 5,550 | 5,640 | 5,550 | 5,610 | 1,800 | 5,610 |
| 1996-12-16 | 5,640 | 5,740 | 5,640 | 5,640 | 3,100 | 5,640 |
| 1996-12-13 | 5,450 | 5,590 | 5,450 | 5,590 | 20,800 | 5,590 |
| 1996-12-12 | 5,560 | 5,590 | 5,500 | 5,550 | 3,100 | 5,550 |
| 1996-12-11 | 5,650 | 5,680 | 5,600 | 5,600 | 2,200 | 5,600 |
| 1996-12-10 | 5,750 | 5,750 | 5,750 | 5,750 | 5,200 | 5,750 |
| 1996-12-06 | 5,900 | 5,900 | 5,550 | 5,550 | 3,300 | 5,550 |
| 1996-12-05 | 5,700 | 5,710 | 5,610 | 5,710 | 2,200 | 5,710 |
| 1996-12-04 | 5,730 | 5,730 | 5,600 | 5,600 | 500 | 5,600 |
| 1996-12-03 | 5,840 | 5,840 | 5,740 | 5,740 | 1,500 | 5,740 |
| 1996-12-02 | 5,850 | 5,950 | 5,850 | 5,850 | 4,600 | 5,850 |
| 1996-11-29 | 6,000 | 6,000 | 5,840 | 5,850 | 2,400 | 5,850 |
| 1996-11-28 | 6,140 | 6,140 | 6,000 | 6,000 | 300 | 6,000 |
| 1996-11-27 | 6,120 | 6,150 | 6,120 | 6,140 | 1,800 | 6,140 |
| 1996-11-26 | 6,150 | 6,150 | 6,020 | 6,020 | 1,600 | 6,020 |
| 1996-11-25 | 6,140 | 6,140 | 6,130 | 6,130 | 700 | 6,130 |
| 1996-11-22 | 6,080 | 6,150 | 6,080 | 6,150 | 1,600 | 6,150 |
| 1996-11-21 | 6,200 | 6,200 | 6,050 | 6,050 | 2,700 | 6,050 |
| 1996-11-20 | 6,120 | 6,200 | 6,120 | 6,170 | 3,000 | 6,170 |
| 1996-11-19 | 6,000 | 6,050 | 6,000 | 6,050 | 300 | 6,050 |
| 1996-11-18 | 5,980 | 6,000 | 5,900 | 6,000 | 500 | 6,000 |
| 1996-11-15 | 6,000 | 6,050 | 5,980 | 5,980 | 9,000 | 5,980 |
| 1996-11-14 | 6,060 | 6,100 | 6,010 | 6,100 | 1,700 | 6,100 |
| 1996-11-13 | 6,070 | 6,070 | 5,960 | 5,990 | 700 | 5,990 |
| 1996-11-12 | 6,010 | 6,090 | 6,010 | 6,070 | 700 | 6,070 |
| 1996-11-11 | 5,980 | 6,130 | 5,980 | 6,050 | 1,900 | 6,050 |
| 1996-11-08 | 5,950 | 6,000 | 5,950 | 5,980 | 1,900 | 5,980 |
| 1996-11-07 | 6,090 | 6,090 | 5,950 | 5,950 | 2,700 | 5,950 |
| 1996-11-06 | 5,980 | 6,100 | 5,950 | 6,100 | 7,500 | 6,100 |
| 1996-11-05 | 5,840 | 5,940 | 5,840 | 5,940 | 200 | 5,940 |
| 1996-11-01 | 5,820 | 5,940 | 5,820 | 5,940 | 1,500 | 5,940 |
| 1996-10-31 | 5,770 | 5,820 | 5,770 | 5,810 | 700 | 5,810 |
| 1996-10-30 | 6,010 | 6,010 | 5,770 | 5,770 | 2,300 | 5,770 |
| 1996-10-29 | 5,980 | 5,980 | 5,950 | 5,950 | 700 | 5,950 |
| 1996-10-28 | 5,870 | 5,990 | 5,860 | 5,990 | 900 | 5,990 |
| 1996-10-25 | 5,880 | 5,900 | 5,860 | 5,870 | 1,600 | 5,870 |
| 1996-10-24 | 5,850 | 5,850 | 5,850 | 5,850 | 400 | 5,850 |
| 1996-10-23 | 6,020 | 6,150 | 5,950 | 6,150 | 3,400 | 6,150 |
| 1996-10-22 | 6,010 | 6,020 | 6,010 | 6,020 | 1,100 | 6,020 |
| 1996-10-21 | 6,130 | 6,130 | 6,050 | 6,070 | 1,100 | 6,070 |
| 1996-10-18 | 6,140 | 6,200 | 6,040 | 6,080 | 2,000 | 6,080 |
| 1996-10-17 | 6,050 | 6,050 | 6,000 | 6,040 | 3,700 | 6,040 |
| 1996-10-16 | 6,140 | 6,150 | 6,000 | 6,000 | 1,500 | 6,000 |
| 1996-10-15 | 6,110 | 6,150 | 6,070 | 6,150 | 3,600 | 6,150 |
| 1996-10-11 | 6,000 | 6,010 | 6,000 | 6,010 | 200 | 6,010 |
| 1996-10-09 | 6,070 | 6,080 | 6,000 | 6,000 | 2,700 | 6,000 |
| 1996-10-08 | 6,100 | 6,180 | 6,100 | 6,100 | 1,700 | 6,100 |
| 1996-10-07 | 6,110 | 6,110 | 6,110 | 6,110 | 100 | 6,110 |
| 1996-10-04 | 6,100 | 6,110 | 6,100 | 6,110 | 800 | 6,110 |
| 1996-10-03 | 6,200 | 6,200 | 6,140 | 6,140 | 4,100 | 6,140 |
| 1996-10-02 | 6,240 | 6,240 | 6,140 | 6,140 | 800 | 6,140 |
| 1996-10-01 | 6,350 | 6,350 | 6,140 | 6,140 | 2,800 | 6,140 |
| 1996-09-30 | 6,300 | 6,350 | 6,290 | 6,350 | 1,500 | 6,350 |
| 1996-09-27 | 6,190 | 6,290 | 6,190 | 6,290 | 3,300 | 6,290 |
| 1996-09-26 | 6,240 | 6,240 | 6,100 | 6,100 | 3,000 | 6,100 |
| 1996-09-25 | 6,100 | 6,150 | 6,100 | 6,140 | 600 | 6,140 |
| 1996-09-24 | 6,200 | 6,200 | 6,110 | 6,110 | 600 | 6,110 |
| 1996-09-20 | 6,200 | 6,200 | 6,200 | 6,200 | 1,900 | 6,200 |
| 1996-09-19 | 6,240 | 6,300 | 6,230 | 6,300 | 2,200 | 6,300 |
| 1996-09-18 | 6,290 | 6,290 | 6,240 | 6,240 | 2,400 | 6,240 |
| 1996-09-17 | 6,300 | 6,300 | 6,250 | 6,290 | 3,700 | 6,290 |
| 1996-09-13 | 6,000 | 6,200 | 6,000 | 6,100 | 10,200 | 6,100 |
| 1996-09-12 | 6,070 | 6,120 | 6,070 | 6,100 | 12,000 | 6,100 |
| 1996-09-11 | 6,090 | 6,100 | 6,060 | 6,070 | 6,100 | 6,070 |
| 1996-09-10 | 6,150 | 6,200 | 6,070 | 6,090 | 5,300 | 6,090 |
| 1996-09-09 | 6,270 | 6,270 | 6,050 | 6,050 | 4,200 | 6,050 |
| 1996-09-06 | 6,060 | 6,060 | 6,030 | 6,050 | 3,700 | 6,050 |
| 1996-09-05 | 6,150 | 6,150 | 6,030 | 6,050 | 5,500 | 6,050 |
| 1996-09-04 | 6,040 | 6,110 | 6,040 | 6,100 | 5,000 | 6,100 |
| 1996-09-03 | 6,200 | 6,200 | 6,100 | 6,140 | 4,400 | 6,140 |
| 1996-09-02 | 6,220 | 6,300 | 6,200 | 6,250 | 12,700 | 6,250 |
| 1996-08-30 | 6,010 | 6,050 | 6,010 | 6,020 | 3,700 | 6,020 |
| 1996-08-29 | 6,180 | 6,200 | 6,010 | 6,010 | 1,700 | 6,010 |
| 1996-08-28 | 6,190 | 6,240 | 6,180 | 6,180 | 1,900 | 6,180 |
| 1996-08-27 | 6,180 | 6,240 | 6,180 | 6,180 | 1,700 | 6,180 |
| 1996-08-26 | 6,230 | 6,370 | 6,230 | 6,250 | 1,300 | 6,250 |
| 1996-08-23 | 6,350 | 6,370 | 6,260 | 6,330 | 1,500 | 6,330 |
| 1996-08-22 | 6,240 | 6,350 | 6,240 | 6,350 | 4,700 | 6,350 |
| 1996-08-21 | 6,430 | 6,440 | 6,430 | 6,440 | 1,100 | 6,440 |
| 1996-08-20 | 6,440 | 6,440 | 6,430 | 6,430 | 900 | 6,430 |
| 1996-08-19 | 6,300 | 6,440 | 6,300 | 6,440 | 500 | 6,440 |
| 1996-08-16 | 6,400 | 6,400 | 6,400 | 6,400 | 100 | 6,400 |
| 1996-08-15 | 6,350 | 6,350 | 6,200 | 6,320 | 352,000 | 6,320 |
| 1996-08-14 | 6,280 | 6,380 | 6,280 | 6,370 | 500 | 6,370 |
| 1996-08-13 | 6,240 | 6,390 | 6,240 | 6,380 | 1,700 | 6,380 |
| 1996-08-12 | 6,180 | 6,240 | 6,180 | 6,240 | 600 | 6,240 |
| 1996-08-09 | 6,210 | 6,310 | 6,210 | 6,240 | 700 | 6,240 |
| 1996-08-08 | 6,180 | 6,380 | 6,180 | 6,380 | 700 | 6,380 |
| 1996-08-07 | 6,200 | 6,220 | 6,200 | 6,220 | 2,000 | 6,220 |
| 1996-08-06 | 6,200 | 6,200 | 6,150 | 6,160 | 2,500 | 6,160 |
| 1996-08-05 | 6,320 | 6,330 | 6,290 | 6,300 | 2,200 | 6,300 |
| 1996-08-02 | 6,330 | 6,330 | 6,280 | 6,320 | 3,100 | 6,320 |
| 1996-08-01 | 6,300 | 6,350 | 6,230 | 6,320 | 2,200 | 6,320 |
| 1996-07-31 | 6,330 | 6,330 | 6,300 | 6,300 | 1,200 | 6,300 |
| 1996-07-30 | 6,310 | 6,340 | 6,310 | 6,320 | 4,000 | 6,320 |
| 1996-07-29 | 6,400 | 6,430 | 6,330 | 6,330 | 1,700 | 6,330 |
| 1996-07-26 | 6,330 | 6,340 | 6,330 | 6,340 | 1,100 | 6,340 |
| 1996-07-25 | 6,320 | 6,340 | 6,320 | 6,340 | 400 | 6,340 |
| 1996-07-24 | 6,360 | 6,360 | 6,310 | 6,320 | 1,900 | 6,320 |
| 1996-07-23 | 6,300 | 6,370 | 6,300 | 6,350 | 2,600 | 6,350 |
| 1996-07-22 | 6,310 | 6,350 | 6,310 | 6,350 | 1,200 | 6,350 |
| 1996-07-19 | 6,470 | 6,480 | 6,370 | 6,370 | 3,700 | 6,370 |
| 1996-07-18 | 6,360 | 6,370 | 6,360 | 6,370 | 700 | 6,370 |
| 1996-07-17 | 6,370 | 6,370 | 6,370 | 6,370 | 100 | 6,370 |
| 1996-07-16 | 6,490 | 6,490 | 6,350 | 6,360 | 4,800 | 6,360 |
| 1996-07-15 | 6,450 | 6,480 | 6,450 | 6,480 | 400 | 6,480 |
| 1996-07-12 | 6,500 | 6,500 | 6,440 | 6,450 | 1,300 | 6,450 |
| 1996-07-11 | 6,590 | 6,590 | 6,550 | 6,560 | 2,900 | 6,560 |
| 1996-07-10 | 6,560 | 6,620 | 6,550 | 6,550 | 6,500 | 6,550 |
| 1996-07-09 | 6,550 | 6,600 | 6,520 | 6,550 | 2,400 | 6,550 |
| 1996-07-08 | 6,510 | 6,550 | 6,420 | 6,550 | 3,500 | 6,550 |
| 1996-07-05 | 6,510 | 6,610 | 6,510 | 6,610 | 5,600 | 6,610 |
| 1996-07-04 | 6,540 | 6,540 | 6,540 | 6,540 | 1,100 | 6,540 |
| 1996-07-03 | 6,590 | 6,590 | 6,500 | 6,540 | 1,900 | 6,540 |
| 1996-07-02 | 6,520 | 6,520 | 6,410 | 6,500 | 1,000 | 6,500 |
| 1996-07-01 | 6,540 | 6,600 | 6,490 | 6,510 | 5,500 | 6,510 |
| 1996-06-28 | 6,600 | 6,640 | 6,560 | 6,590 | 3,400 | 6,590 |
| 1996-06-27 | 6,590 | 6,640 | 6,580 | 6,580 | 3,900 | 6,580 |
| 1996-06-26 | 6,600 | 6,650 | 6,580 | 6,650 | 10,500 | 6,650 |
| 1996-06-25 | 6,470 | 6,650 | 6,470 | 6,640 | 11,300 | 6,640 |
| 1996-06-24 | 6,390 | 6,500 | 6,390 | 6,500 | 6,700 | 6,500 |
| 1996-06-21 | 6,400 | 6,500 | 6,340 | 6,380 | 18,200 | 6,380 |
| 1996-06-20 | 6,300 | 6,400 | 6,200 | 6,400 | 8,400 | 6,400 |
| 1996-06-19 | 6,380 | 6,400 | 6,300 | 6,350 | 10,500 | 6,350 |
| 1996-06-18 | 6,400 | 6,400 | 6,350 | 6,400 | 9,100 | 6,400 |
| 1996-06-17 | 6,300 | 6,400 | 6,300 | 6,320 | 5,800 | 6,320 |
| 1996-06-14 | 6,250 | 6,350 | 6,230 | 6,300 | 28,700 | 6,300 |
| 1996-06-13 | 6,200 | 6,220 | 6,200 | 6,220 | 5,200 | 6,220 |
| 1996-06-12 | 6,260 | 6,300 | 6,200 | 6,290 | 13,200 | 6,290 |
| 1996-06-11 | 6,260 | 6,280 | 6,200 | 6,200 | 16,700 | 6,200 |
| 1996-06-10 | 6,280 | 6,280 | 6,250 | 6,260 | 26,700 | 6,260 |
| 1996-06-07 | 6,200 | 6,260 | 6,110 | 6,260 | 14,000 | 6,260 |
| 1996-06-06 | 6,240 | 6,300 | 6,200 | 6,300 | 10,900 | 6,300 |
| 1996-06-05 | 6,300 | 6,340 | 6,250 | 6,250 | 5,500 | 6,250 |
| 1996-06-04 | 6,100 | 6,200 | 6,100 | 6,200 | 6,000 | 6,200 |
| 1996-06-03 | 6,200 | 6,300 | 6,150 | 6,200 | 5,900 | 6,200 |
| 1996-05-31 | 6,290 | 6,350 | 6,200 | 6,200 | 9,200 | 6,200 |
| 1996-05-30 | 6,390 | 6,390 | 6,250 | 6,250 | 6,700 | 6,250 |
| 1996-05-29 | 6,320 | 6,400 | 6,300 | 6,300 | 9,600 | 6,300 |
| 1996-05-28 | 6,350 | 6,420 | 6,260 | 6,420 | 32,600 | 6,420 |
| 1996-05-27 | 6,390 | 6,390 | 6,250 | 6,350 | 79,600 | 6,350 |
| 1996-05-24 | 6,300 | 6,400 | 6,260 | 6,390 | 62,000 | 6,390 |
| 1996-05-23 | 6,440 | 6,450 | 6,300 | 6,320 | 15,100 | 6,320 |
| 1996-05-22 | 6,350 | 6,450 | 6,350 | 6,450 | 22,300 | 6,450 |
| 1996-05-21 | 6,300 | 6,400 | 6,250 | 6,380 | 37,800 | 6,380 |
| 1996-05-20 | 6,300 | 6,300 | 6,220 | 6,300 | 10,000 | 6,300 |
| 1996-05-17 | 6,310 | 6,350 | 6,200 | 6,230 | 2,700 | 6,230 |
| 1996-05-16 | 6,290 | 6,360 | 6,290 | 6,300 | 3,300 | 6,300 |
| 1996-05-15 | 6,300 | 6,350 | 6,250 | 6,300 | 3,500 | 6,300 |
| 1996-05-14 | 6,250 | 6,250 | 6,250 | 6,250 | 100 | 6,250 |
| 1996-05-13 | 6,250 | 6,250 | 6,250 | 6,250 | 1,000 | 6,250 |
| 1996-05-10 | 6,200 | 6,310 | 6,200 | 6,300 | 1,400 | 6,300 |
| 1996-05-09 | 6,270 | 6,320 | 6,270 | 6,300 | 2,500 | 6,300 |
| 1996-05-08 | 6,340 | 6,420 | 6,310 | 6,420 | 1,300 | 6,420 |
| 1996-05-07 | 6,350 | 6,350 | 6,250 | 6,350 | 1,400 | 6,350 |
| 1996-05-02 | 6,440 | 6,440 | 6,360 | 6,430 | 7,800 | 6,430 |
| 1996-05-01 | 6,430 | 6,430 | 6,340 | 6,340 | 5,600 | 6,340 |
| 1996-04-30 | 6,440 | 6,440 | 6,370 | 6,400 | 1,400 | 6,400 |
| 1996-04-26 | 6,340 | 6,480 | 6,320 | 6,480 | 2,300 | 6,480 |
| 1996-04-25 | 6,430 | 6,450 | 6,430 | 6,440 | 13,500 | 6,440 |
| 1996-04-24 | 6,350 | 6,400 | 6,350 | 6,400 | 2,900 | 6,400 |
| 1996-04-23 | 6,400 | 6,500 | 6,350 | 6,400 | 12,500 | 6,400 |
| 1996-04-22 | 6,330 | 6,400 | 6,330 | 6,350 | 7,400 | 6,350 |
| 1996-04-19 | 6,290 | 6,300 | 6,280 | 6,300 | 1,800 | 6,300 |
| 1996-04-18 | 6,300 | 6,350 | 6,250 | 6,300 | 3,700 | 6,300 |
| 1996-04-17 | 6,290 | 6,430 | 6,290 | 6,350 | 21,800 | 6,350 |
| 1996-04-16 | 6,200 | 6,300 | 6,200 | 6,300 | 16,700 | 6,300 |
| 1996-04-15 | 6,100 | 6,200 | 6,050 | 6,200 | 12,500 | 6,200 |
| 1996-04-12 | 6,100 | 6,120 | 6,050 | 6,120 | 10,900 | 6,120 |
| 1996-04-11 | 6,140 | 6,140 | 6,050 | 6,050 | 10,800 | 6,050 |
| 1996-04-10 | 6,100 | 6,140 | 6,080 | 6,100 | 23,000 | 6,100 |
| 1996-04-09 | 6,140 | 6,140 | 6,100 | 6,110 | 5,700 | 6,110 |
| 1996-04-08 | 6,180 | 6,200 | 6,130 | 6,130 | 2,700 | 6,130 |
| 1996-04-05 | 6,070 | 6,150 | 6,070 | 6,150 | 4,900 | 6,150 |
| 1996-04-04 | 6,080 | 6,090 | 6,070 | 6,070 | 1,500 | 6,070 |
| 1996-04-03 | 6,090 | 6,150 | 6,060 | 6,100 | 6,000 | 6,100 |
| 1996-04-02 | 6,200 | 6,200 | 6,100 | 6,150 | 4,100 | 6,150 |
| 1996-04-01 | 6,120 | 6,250 | 6,120 | 6,140 | 12,500 | 6,140 |
| 1996-03-29 | 6,150 | 6,180 | 6,090 | 6,100 | 27,600 | 6,100 |
| 1996-03-28 | 6,100 | 6,100 | 6,050 | 6,050 | 12,600 | 6,050 |
| 1996-03-27 | 6,200 | 6,200 | 6,040 | 6,100 | 7,300 | 6,100 |
| 1996-03-26 | 6,200 | 6,230 | 6,180 | 6,200 | 4,600 | 6,200 |
| 1996-03-25 | 6,110 | 6,250 | 6,050 | 6,150 | 4,700 | 6,150 |
| 1996-03-22 | 6,010 | 6,110 | 6,010 | 6,010 | 112,500 | 6,010 |
| 1996-03-21 | 6,100 | 6,150 | 6,010 | 6,010 | 107,300 | 6,010 |
| 1996-03-19 | 6,020 | 6,070 | 6,000 | 6,010 | 312,000 | 6,010 |
| 1996-03-18 | 6,040 | 6,100 | 6,000 | 6,000 | 7,800 | 6,000 |
| 1996-03-15 | 6,100 | 6,100 | 6,010 | 6,020 | 5,300 | 6,020 |
| 1996-03-14 | 6,100 | 6,100 | 6,010 | 6,100 | 5,300 | 6,100 |
| 1996-03-13 | 6,120 | 6,150 | 6,080 | 6,080 | 5,700 | 6,080 |
| 1996-03-12 | 6,160 | 6,200 | 6,100 | 6,100 | 8,700 | 6,100 |
| 1996-03-11 | 6,180 | 6,250 | 6,100 | 6,100 | 19,700 | 6,100 |
| 1996-03-08 | 6,190 | 6,250 | 6,180 | 6,250 | 24,700 | 6,250 |
| 1996-03-07 | 6,180 | 6,180 | 6,080 | 6,180 | 13,000 | 6,180 |
| 1996-03-06 | 6,130 | 6,200 | 6,080 | 6,160 | 8,800 | 6,160 |
| 1996-03-05 | 6,070 | 6,150 | 6,070 | 6,150 | 5,000 | 6,150 |
| 1996-03-04 | 6,090 | 6,170 | 6,060 | 6,100 | 15,900 | 6,100 |
| 1996-03-01 | 6,150 | 6,190 | 6,110 | 6,190 | 22,500 | 6,190 |
| 1996-02-29 | 6,200 | 6,240 | 6,150 | 6,240 | 15,900 | 6,240 |
| 1996-02-28 | 6,240 | 6,300 | 6,150 | 6,200 | 12,300 | 6,200 |
| 1996-02-27 | 6,280 | 6,280 | 6,160 | 6,200 | 15,800 | 6,200 |
| 1996-02-26 | 6,290 | 6,300 | 6,230 | 6,300 | 6,600 | 6,300 |
| 1996-02-23 | 6,250 | 6,300 | 6,200 | 6,300 | 23,800 | 6,300 |
| 1996-02-22 | 6,200 | 6,250 | 6,150 | 6,160 | 10,300 | 6,160 |
| 1996-02-21 | 6,250 | 6,330 | 6,200 | 6,200 | 18,500 | 6,200 |
| 1996-02-20 | 6,260 | 6,290 | 6,160 | 6,250 | 31,900 | 6,250 |
| 1996-02-19 | 6,450 | 6,500 | 6,250 | 6,250 | 14,200 | 6,250 |
| 1996-02-16 | 6,490 | 6,500 | 6,400 | 6,450 | 25,400 | 6,450 |
| 1996-02-15 | 6,520 | 6,550 | 6,380 | 6,540 | 69,400 | 6,540 |
| 1996-02-14 | 6,530 | 6,530 | 6,450 | 6,460 | 41,100 | 6,460 |
| 1996-02-13 | 6,490 | 6,530 | 6,450 | 6,520 | 24,400 | 6,520 |
| 1996-02-09 | 6,450 | 6,480 | 6,410 | 6,460 | 40,500 | 6,460 |
| 1996-02-08 | 6,510 | 6,510 | 6,370 | 6,400 | 29,900 | 6,400 |
| 1996-02-07 | 6,500 | 6,500 | 6,410 | 6,460 | 78,400 | 6,460 |
| 1996-02-06 | 6,490 | 6,490 | 6,270 | 6,450 | 41,700 | 6,450 |
| 1996-02-05 | 6,550 | 6,550 | 6,420 | 6,420 | 13,800 | 6,420 |
| 1996-02-02 | 6,550 | 6,560 | 6,450 | 6,530 | 84,600 | 6,530 |
| 1996-02-01 | 6,350 | 6,450 | 6,260 | 6,450 | 71,100 | 6,450 |
| 1996-01-31 | 6,350 | 6,350 | 6,250 | 6,340 | 37,300 | 6,340 |
| 1996-01-30 | 6,350 | 6,350 | 6,230 | 6,300 | 16,200 | 6,300 |
| 1996-01-29 | 6,360 | 6,370 | 6,200 | 6,250 | 33,500 | 6,250 |
| 1996-01-26 | 6,450 | 6,450 | 6,300 | 6,360 | 91,800 | 6,360 |
| 1996-01-25 | 6,350 | 6,480 | 6,300 | 6,430 | 308,400 | 6,430 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.5株
