6273 SMC(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 | 7,780 | 7,790 | 7,740 | 7,790 | 23,400 | 7,790 |
| 1996-12-27 | 7,740 | 7,760 | 7,700 | 7,760 | 29,700 | 7,760 |
| 1996-12-26 | 7,750 | 7,750 | 7,630 | 7,700 | 33,100 | 7,700 |
| 1996-12-25 | 7,800 | 7,800 | 7,700 | 7,710 | 62,400 | 7,710 |
| 1996-12-24 | 7,780 | 7,780 | 7,630 | 7,630 | 39,500 | 7,630 |
| 1996-12-20 | 7,650 | 7,760 | 7,580 | 7,690 | 69,200 | 7,690 |
| 1996-12-19 | 7,670 | 7,670 | 7,560 | 7,560 | 517,200 | 7,560 |
| 1996-12-18 | 7,780 | 7,780 | 7,620 | 7,670 | 557,200 | 7,670 |
| 1996-12-17 | 7,770 | 7,780 | 7,730 | 7,780 | 36,400 | 7,780 |
| 1996-12-16 | 7,700 | 7,790 | 7,680 | 7,790 | 45,700 | 7,790 |
| 1996-12-13 | 7,690 | 7,690 | 7,630 | 7,680 | 77,800 | 7,680 |
| 1996-12-12 | 7,680 | 7,680 | 7,630 | 7,680 | 30,200 | 7,680 |
| 1996-12-11 | 7,790 | 7,790 | 7,630 | 7,680 | 36,200 | 7,680 |
| 1996-12-10 | 7,740 | 7,740 | 7,690 | 7,710 | 81,500 | 7,710 |
| 1996-12-09 | 7,700 | 7,750 | 7,690 | 7,700 | 10,900 | 7,700 |
| 1996-12-06 | 7,730 | 7,850 | 7,680 | 7,690 | 104,600 | 7,690 |
| 1996-12-05 | 7,630 | 7,710 | 7,630 | 7,710 | 44,900 | 7,710 |
| 1996-12-04 | 7,600 | 7,640 | 7,590 | 7,630 | 37,400 | 7,630 |
| 1996-12-03 | 7,700 | 7,700 | 7,630 | 7,650 | 22,600 | 7,650 |
| 1996-12-02 | 7,720 | 7,720 | 7,630 | 7,630 | 35,100 | 7,630 |
| 1996-11-29 | 7,650 | 7,730 | 7,630 | 7,720 | 76,200 | 7,720 |
| 1996-11-28 | 7,720 | 7,720 | 7,650 | 7,650 | 337,600 | 7,650 |
| 1996-11-27 | 7,730 | 7,730 | 7,650 | 7,730 | 345,800 | 7,730 |
| 1996-11-26 | 7,570 | 7,660 | 7,560 | 7,640 | 82,600 | 7,640 |
| 1996-11-25 | 7,580 | 7,580 | 7,530 | 7,550 | 36,800 | 7,550 |
| 1996-11-22 | 7,400 | 7,480 | 7,400 | 7,480 | 29,500 | 7,480 |
| 1996-11-21 | 7,400 | 7,400 | 7,390 | 7,390 | 15,100 | 7,390 |
| 1996-11-20 | 7,400 | 7,430 | 7,380 | 7,380 | 31,600 | 7,380 |
| 1996-11-19 | 7,380 | 7,410 | 7,360 | 7,390 | 11,200 | 7,390 |
| 1996-11-18 | 7,460 | 7,460 | 7,380 | 7,380 | 8,300 | 7,380 |
| 1996-11-15 | 7,460 | 7,470 | 7,420 | 7,460 | 23,500 | 7,460 |
| 1996-11-14 | 7,450 | 7,470 | 7,450 | 7,470 | 23,600 | 7,470 |
| 1996-11-13 | 7,480 | 7,490 | 7,460 | 7,460 | 63,900 | 7,460 |
| 1996-11-12 | 7,410 | 7,460 | 7,400 | 7,460 | 39,100 | 7,460 |
| 1996-11-11 | 7,360 | 7,490 | 7,310 | 7,310 | 31,500 | 7,310 |
| 1996-11-08 | 7,280 | 7,380 | 7,280 | 7,360 | 51,400 | 7,360 |
| 1996-11-07 | 7,420 | 7,440 | 7,350 | 7,350 | 45,600 | 7,350 |
| 1996-11-06 | 7,260 | 7,440 | 7,260 | 7,420 | 48,500 | 7,420 |
| 1996-11-05 | 7,350 | 7,350 | 7,270 | 7,310 | 19,000 | 7,310 |
| 1996-11-01 | 7,370 | 7,380 | 7,260 | 7,370 | 16,300 | 7,370 |
| 1996-10-31 | 7,350 | 7,380 | 7,310 | 7,380 | 17,800 | 7,380 |
| 1996-10-30 | 7,440 | 7,470 | 7,340 | 7,350 | 35,500 | 7,350 |
| 1996-10-29 | 7,380 | 7,470 | 7,350 | 7,440 | 32,600 | 7,440 |
| 1996-10-28 | 7,280 | 7,290 | 7,270 | 7,280 | 18,800 | 7,280 |
| 1996-10-25 | 7,250 | 7,290 | 7,240 | 7,270 | 42,300 | 7,270 |
| 1996-10-24 | 7,300 | 7,350 | 7,300 | 7,320 | 27,800 | 7,320 |
| 1996-10-23 | 7,320 | 7,320 | 7,260 | 7,300 | 65,900 | 7,300 |
| 1996-10-22 | 7,410 | 7,410 | 7,320 | 7,350 | 52,500 | 7,350 |
| 1996-10-21 | 7,470 | 7,470 | 7,410 | 7,410 | 16,700 | 7,410 |
| 1996-10-18 | 7,480 | 7,500 | 7,430 | 7,460 | 43,500 | 7,460 |
| 1996-10-17 | 7,500 | 7,500 | 7,410 | 7,500 | 5,800 | 7,500 |
| 1996-10-16 | 7,590 | 7,590 | 7,450 | 7,500 | 33,800 | 7,500 |
| 1996-10-15 | 7,410 | 7,490 | 7,390 | 7,490 | 93,200 | 7,490 |
| 1996-10-14 | 7,410 | 7,410 | 7,390 | 7,400 | 52,000 | 7,400 |
| 1996-10-11 | 7,320 | 7,360 | 7,320 | 7,360 | 34,100 | 7,360 |
| 1996-10-09 | 7,230 | 7,340 | 7,170 | 7,300 | 80,500 | 7,300 |
| 1996-10-08 | 7,310 | 7,310 | 7,120 | 7,250 | 149,200 | 7,250 |
| 1996-10-07 | 7,560 | 7,560 | 7,100 | 7,250 | 259,700 | 7,250 |
| 1996-10-04 | 7,710 | 7,720 | 7,500 | 7,560 | 127,200 | 7,560 |
| 1996-10-03 | 7,720 | 7,790 | 7,710 | 7,780 | 27,500 | 7,780 |
| 1996-10-02 | 7,800 | 7,810 | 7,760 | 7,790 | 69,400 | 7,790 |
| 1996-10-01 | 7,800 | 7,820 | 7,790 | 7,820 | 75,700 | 7,820 |
| 1996-09-30 | 7,760 | 7,840 | 7,750 | 7,800 | 57,500 | 7,800 |
| 1996-09-27 | 7,600 | 7,780 | 7,600 | 7,740 | 60,500 | 7,740 |
| 1996-09-26 | 7,620 | 7,620 | 7,570 | 7,580 | 126,700 | 7,580 |
| 1996-09-25 | 7,580 | 7,580 | 7,570 | 7,580 | 19,400 | 7,580 |
| 1996-09-24 | 7,590 | 7,590 | 7,560 | 7,570 | 105,400 | 7,570 |
| 1996-09-20 | 7,610 | 7,620 | 7,570 | 7,590 | 101,300 | 7,590 |
| 1996-09-19 | 7,580 | 7,620 | 7,580 | 7,580 | 50,000 | 7,580 |
| 1996-09-18 | 7,600 | 7,630 | 7,580 | 7,620 | 65,100 | 7,620 |
| 1996-09-17 | 7,530 | 7,580 | 7,450 | 7,530 | 178,200 | 7,530 |
| 1996-09-13 | 7,500 | 7,550 | 7,490 | 7,530 | 82,400 | 7,530 |
| 1996-09-12 | 7,490 | 7,500 | 7,480 | 7,500 | 1,254,600 | 7,500 |
| 1996-09-11 | 7,500 | 7,510 | 7,480 | 7,490 | 1,416,500 | 7,490 |
| 1996-09-10 | 7,480 | 7,500 | 7,460 | 7,500 | 75,000 | 7,500 |
| 1996-09-09 | 7,580 | 7,580 | 7,470 | 7,480 | 51,300 | 7,480 |
| 1996-09-06 | 7,600 | 7,610 | 7,570 | 7,590 | 118,200 | 7,590 |
| 1996-09-05 | 7,550 | 7,680 | 7,540 | 7,630 | 139,400 | 7,630 |
| 1996-09-04 | 7,490 | 7,550 | 7,490 | 7,550 | 46,100 | 7,550 |
| 1996-09-03 | 7,500 | 7,530 | 7,460 | 7,480 | 242,200 | 7,480 |
| 1996-09-02 | 7,570 | 7,570 | 7,500 | 7,530 | 58,000 | 7,530 |
| 1996-08-30 | 7,550 | 7,600 | 7,510 | 7,600 | 97,600 | 7,600 |
| 1996-08-29 | 7,700 | 7,700 | 7,540 | 7,540 | 29,000 | 7,540 |
| 1996-08-28 | 7,500 | 7,730 | 7,500 | 7,600 | 155,200 | 7,600 |
| 1996-08-27 | 7,500 | 7,550 | 7,500 | 7,500 | 93,100 | 7,500 |
| 1996-08-26 | 7,650 | 7,650 | 7,580 | 7,600 | 108,800 | 7,600 |
| 1996-08-23 | 7,840 | 7,860 | 7,660 | 7,700 | 111,100 | 7,700 |
| 1996-08-22 | 7,900 | 7,900 | 7,770 | 7,870 | 72,700 | 7,870 |
| 1996-08-21 | 8,000 | 8,000 | 7,900 | 7,930 | 46,600 | 7,930 |
| 1996-08-20 | 8,040 | 8,040 | 7,980 | 7,990 | 21,700 | 7,990 |
| 1996-08-19 | 7,970 | 8,000 | 7,940 | 8,000 | 46,300 | 8,000 |
| 1996-08-16 | 8,100 | 8,100 | 8,000 | 8,010 | 52,200 | 8,010 |
| 1996-08-15 | 8,050 | 8,050 | 8,010 | 8,020 | 47,400 | 8,020 |
| 1996-08-14 | 8,060 | 8,060 | 8,010 | 8,010 | 44,500 | 8,010 |
| 1996-08-13 | 8,030 | 8,080 | 8,010 | 8,060 | 57,800 | 8,060 |
| 1996-08-12 | 8,040 | 8,050 | 8,030 | 8,040 | 35,200 | 8,040 |
| 1996-08-09 | 8,160 | 8,160 | 8,000 | 8,010 | 74,400 | 8,010 |
| 1996-08-08 | 8,160 | 8,170 | 8,100 | 8,140 | 59,100 | 8,140 |
| 1996-08-07 | 8,240 | 8,240 | 8,060 | 8,080 | 67,800 | 8,080 |
| 1996-08-06 | 8,230 | 8,240 | 8,180 | 8,240 | 54,800 | 8,240 |
| 1996-08-05 | 8,220 | 8,240 | 8,210 | 8,220 | 49,000 | 8,220 |
| 1996-08-02 | 8,280 | 8,300 | 8,210 | 8,210 | 77,900 | 8,210 |
| 1996-08-01 | 8,290 | 8,290 | 8,240 | 8,270 | 71,700 | 8,270 |
| 1996-07-31 | 8,320 | 8,320 | 8,280 | 8,300 | 61,500 | 8,300 |
| 1996-07-30 | 8,300 | 8,350 | 8,200 | 8,320 | 94,900 | 8,320 |
| 1996-07-29 | 8,250 | 8,270 | 8,200 | 8,210 | 47,000 | 8,210 |
| 1996-07-26 | 8,270 | 8,280 | 8,250 | 8,250 | 65,700 | 8,250 |
| 1996-07-25 | 8,260 | 8,270 | 8,250 | 8,260 | 59,200 | 8,260 |
| 1996-07-24 | 8,300 | 8,300 | 8,250 | 8,250 | 31,800 | 8,250 |
| 1996-07-23 | 8,270 | 8,310 | 8,260 | 8,310 | 50,100 | 8,310 |
| 1996-07-22 | 8,390 | 8,390 | 8,250 | 8,270 | 28,600 | 8,270 |
| 1996-07-19 | 8,400 | 8,400 | 8,350 | 8,400 | 13,100 | 8,400 |
| 1996-07-18 | 8,390 | 8,400 | 8,370 | 8,390 | 131,300 | 8,390 |
| 1996-07-17 | 8,420 | 8,420 | 8,340 | 8,370 | 93,200 | 8,370 |
| 1996-07-16 | 8,350 | 8,400 | 8,350 | 8,400 | 67,800 | 8,400 |
| 1996-07-15 | 8,440 | 8,450 | 8,420 | 8,440 | 33,200 | 8,440 |
| 1996-07-12 | 8,470 | 8,470 | 8,430 | 8,450 | 77,000 | 8,450 |
| 1996-07-11 | 8,400 | 8,490 | 8,400 | 8,490 | 77,300 | 8,490 |
| 1996-07-10 | 8,400 | 8,400 | 8,350 | 8,370 | 55,100 | 8,370 |
| 1996-07-09 | 8,320 | 8,350 | 8,300 | 8,350 | 58,600 | 8,350 |
| 1996-07-08 | 8,350 | 8,360 | 8,320 | 8,320 | 42,200 | 8,320 |
| 1996-07-05 | 8,340 | 8,380 | 8,340 | 8,350 | 31,000 | 8,350 |
| 1996-07-04 | 8,360 | 8,370 | 8,330 | 8,340 | 23,000 | 8,340 |
| 1996-07-03 | 8,380 | 8,380 | 8,350 | 8,360 | 24,300 | 8,360 |
| 1996-07-02 | 8,470 | 8,470 | 8,350 | 8,370 | 42,100 | 8,370 |
| 1996-07-01 | 8,390 | 8,450 | 8,310 | 8,450 | 70,900 | 8,450 |
| 1996-06-28 | 8,490 | 8,500 | 8,350 | 8,480 | 75,600 | 8,480 |
| 1996-06-27 | 8,500 | 8,500 | 8,490 | 8,490 | 46,000 | 8,490 |
| 1996-06-26 | 8,540 | 8,540 | 8,500 | 8,500 | 61,900 | 8,500 |
| 1996-06-25 | 8,530 | 8,570 | 8,500 | 8,550 | 59,200 | 8,550 |
| 1996-06-24 | 8,510 | 8,540 | 8,500 | 8,520 | 62,300 | 8,520 |
| 1996-06-21 | 8,500 | 8,500 | 8,460 | 8,460 | 49,700 | 8,460 |
| 1996-06-20 | 8,460 | 8,500 | 8,440 | 8,490 | 84,500 | 8,490 |
| 1996-06-19 | 8,410 | 8,450 | 8,410 | 8,440 | 69,000 | 8,440 |
| 1996-06-18 | 8,490 | 8,500 | 8,410 | 8,410 | 21,000 | 8,410 |
| 1996-06-17 | 8,500 | 8,550 | 8,470 | 8,480 | 66,700 | 8,480 |
| 1996-06-14 | 8,440 | 8,490 | 8,430 | 8,460 | 113,400 | 8,460 |
| 1996-06-13 | 8,410 | 8,440 | 8,410 | 8,420 | 52,600 | 8,420 |
| 1996-06-12 | 8,430 | 8,440 | 8,410 | 8,420 | 71,100 | 8,420 |
| 1996-06-11 | 8,430 | 8,430 | 8,400 | 8,430 | 59,600 | 8,430 |
| 1996-06-10 | 8,410 | 8,470 | 8,400 | 8,440 | 39,500 | 8,440 |
| 1996-06-07 | 8,460 | 8,470 | 8,410 | 8,410 | 33,800 | 8,410 |
| 1996-06-06 | 8,480 | 8,480 | 8,440 | 8,460 | 38,800 | 8,460 |
| 1996-06-05 | 8,510 | 8,530 | 8,480 | 8,480 | 97,100 | 8,480 |
| 1996-06-04 | 8,520 | 8,580 | 8,480 | 8,530 | 467,300 | 8,530 |
| 1996-06-03 | 8,550 | 8,610 | 8,420 | 8,610 | 554,500 | 8,610 |
| 1996-05-31 | 8,410 | 8,550 | 8,390 | 8,550 | 316,100 | 8,550 |
| 1996-05-30 | 8,280 | 8,390 | 8,240 | 8,390 | 246,600 | 8,390 |
| 1996-05-29 | 8,270 | 8,290 | 8,210 | 8,280 | 82,500 | 8,280 |
| 1996-05-28 | 8,280 | 8,280 | 8,230 | 8,270 | 44,700 | 8,270 |
| 1996-05-27 | 8,220 | 8,270 | 8,210 | 8,250 | 63,700 | 8,250 |
| 1996-05-24 | 8,210 | 8,250 | 8,210 | 8,210 | 72,900 | 8,210 |
| 1996-05-23 | 8,250 | 8,290 | 8,210 | 8,280 | 56,900 | 8,280 |
| 1996-05-22 | 8,290 | 8,330 | 8,280 | 8,330 | 81,600 | 8,330 |
| 1996-05-21 | 8,290 | 8,330 | 8,250 | 8,250 | 100,400 | 8,250 |
| 1996-05-20 | 8,290 | 8,330 | 8,270 | 8,310 | 63,100 | 8,310 |
| 1996-05-17 | 8,300 | 8,300 | 8,260 | 8,290 | 55,800 | 8,290 |
| 1996-05-16 | 8,280 | 8,300 | 8,220 | 8,260 | 189,000 | 8,260 |
| 1996-05-15 | 8,200 | 8,260 | 8,190 | 8,210 | 224,400 | 8,210 |
| 1996-05-14 | 8,120 | 8,150 | 8,100 | 8,150 | 58,700 | 8,150 |
| 1996-05-13 | 8,300 | 8,300 | 8,110 | 8,120 | 30,200 | 8,120 |
| 1996-05-10 | 8,280 | 8,320 | 8,250 | 8,250 | 160,300 | 8,250 |
| 1996-05-09 | 8,230 | 8,360 | 8,230 | 8,290 | 183,700 | 8,290 |
| 1996-05-08 | 8,200 | 8,230 | 8,200 | 8,220 | 36,100 | 8,220 |
| 1996-05-07 | 8,260 | 8,290 | 8,210 | 8,220 | 54,400 | 8,220 |
| 1996-05-02 | 8,240 | 8,270 | 8,220 | 8,270 | 80,500 | 8,270 |
| 1996-05-01 | 8,200 | 8,290 | 8,190 | 8,240 | 154,500 | 8,240 |
| 1996-04-30 | 8,130 | 8,180 | 8,120 | 8,150 | 109,200 | 8,150 |
| 1996-04-26 | 8,070 | 8,160 | 8,070 | 8,150 | 180,100 | 8,150 |
| 1996-04-25 | 8,080 | 8,100 | 8,050 | 8,070 | 154,600 | 8,070 |
| 1996-04-24 | 8,070 | 8,080 | 8,060 | 8,070 | 62,600 | 8,070 |
| 1996-04-23 | 8,060 | 8,070 | 8,050 | 8,070 | 83,000 | 8,070 |
| 1996-04-22 | 8,060 | 8,070 | 8,060 | 8,060 | 60,400 | 8,060 |
| 1996-04-19 | 8,030 | 8,080 | 8,030 | 8,050 | 105,300 | 8,050 |
| 1996-04-18 | 8,040 | 8,050 | 8,020 | 8,030 | 144,400 | 8,030 |
| 1996-04-17 | 8,000 | 8,020 | 7,960 | 8,020 | 350,500 | 8,020 |
| 1996-04-16 | 7,980 | 8,000 | 7,950 | 7,950 | 374,800 | 7,950 |
| 1996-04-15 | 7,910 | 7,980 | 7,910 | 7,950 | 75,000 | 7,950 |
| 1996-04-12 | 7,880 | 7,900 | 7,850 | 7,900 | 158,000 | 7,900 |
| 1996-04-11 | 7,810 | 7,850 | 7,810 | 7,850 | 68,200 | 7,850 |
| 1996-04-10 | 7,800 | 7,890 | 7,790 | 7,850 | 172,100 | 7,850 |
| 1996-04-09 | 7,750 | 7,800 | 7,720 | 7,750 | 24,000 | 7,750 |
| 1996-04-08 | 7,790 | 7,790 | 7,650 | 7,650 | 24,900 | 7,650 |
| 1996-04-05 | 7,800 | 7,800 | 7,750 | 7,790 | 24,300 | 7,790 |
| 1996-04-04 | 7,820 | 7,820 | 7,750 | 7,750 | 51,700 | 7,750 |
| 1996-04-03 | 7,820 | 7,870 | 7,800 | 7,800 | 150,100 | 7,800 |
| 1996-04-02 | 7,800 | 7,820 | 7,750 | 7,820 | 110,500 | 7,820 |
| 1996-04-01 | 7,730 | 7,820 | 7,700 | 7,780 | 310,900 | 7,780 |
| 1996-03-29 | 7,570 | 7,600 | 7,520 | 7,570 | 118,600 | 7,570 |
| 1996-03-28 | 7,560 | 7,560 | 7,500 | 7,520 | 53,200 | 7,520 |
| 1996-03-27 | 7,500 | 7,550 | 7,480 | 7,490 | 122,400 | 7,490 |
| 1996-03-26 | 7,350 | 7,400 | 7,340 | 7,400 | 110,800 | 7,400 |
| 1996-03-25 | 7,300 | 7,300 | 7,230 | 7,270 | 39,900 | 7,270 |
| 1996-03-22 | 7,150 | 7,200 | 7,150 | 7,180 | 85,800 | 7,180 |
| 1996-03-21 | 7,100 | 7,190 | 7,100 | 7,150 | 40,500 | 7,150 |
| 1996-03-19 | 7,100 | 7,130 | 7,100 | 7,110 | 53,200 | 7,110 |
| 1996-03-18 | 7,100 | 7,120 | 7,090 | 7,100 | 53,100 | 7,100 |
| 1996-03-15 | 7,100 | 7,120 | 7,080 | 7,100 | 189,300 | 7,100 |
| 1996-03-14 | 7,150 | 7,150 | 7,100 | 7,120 | 57,900 | 7,120 |
| 1996-03-13 | 7,190 | 7,190 | 7,100 | 7,150 | 250,800 | 7,150 |
| 1996-03-12 | 7,200 | 7,200 | 7,170 | 7,190 | 91,800 | 7,190 |
| 1996-03-11 | 7,180 | 7,200 | 7,160 | 7,200 | 264,800 | 7,200 |
| 1996-03-08 | 7,140 | 7,200 | 7,140 | 7,200 | 154,800 | 7,200 |
| 1996-03-07 | 7,210 | 7,220 | 7,160 | 7,180 | 113,400 | 7,180 |
| 1996-03-06 | 7,250 | 7,290 | 7,220 | 7,230 | 33,400 | 7,230 |
| 1996-03-05 | 7,300 | 7,350 | 7,290 | 7,290 | 458,200 | 7,290 |
| 1996-03-04 | 7,300 | 7,370 | 7,200 | 7,280 | 22,500 | 7,280 |
| 1996-03-01 | 7,280 | 7,340 | 7,250 | 7,300 | 520,900 | 7,300 |
| 1996-02-29 | 7,100 | 7,180 | 7,070 | 7,180 | 104,300 | 7,180 |
| 1996-02-28 | 7,070 | 7,080 | 7,050 | 7,050 | 140,700 | 7,050 |
| 1996-02-27 | 7,100 | 7,100 | 7,050 | 7,070 | 61,600 | 7,070 |
| 1996-02-26 | 7,120 | 7,120 | 7,080 | 7,100 | 88,600 | 7,100 |
| 1996-02-23 | 7,170 | 7,170 | 7,090 | 7,120 | 87,200 | 7,120 |
| 1996-02-22 | 7,240 | 7,240 | 7,140 | 7,160 | 45,200 | 7,160 |
| 1996-02-21 | 7,300 | 7,340 | 7,240 | 7,240 | 47,200 | 7,240 |
| 1996-02-20 | 7,370 | 7,370 | 7,300 | 7,300 | 84,600 | 7,300 |
| 1996-02-19 | 7,460 | 7,470 | 7,440 | 7,440 | 63,400 | 7,440 |
| 1996-02-16 | 7,500 | 7,500 | 7,460 | 7,470 | 83,000 | 7,470 |
| 1996-02-15 | 7,500 | 7,500 | 7,460 | 7,480 | 66,500 | 7,480 |
| 1996-02-14 | 7,520 | 7,520 | 7,490 | 7,500 | 31,200 | 7,500 |
| 1996-02-13 | 7,610 | 7,610 | 7,510 | 7,520 | 31,800 | 7,520 |
| 1996-02-09 | 7,560 | 7,560 | 7,490 | 7,490 | 20,700 | 7,490 |
| 1996-02-08 | 7,530 | 7,530 | 7,420 | 7,460 | 60,200 | 7,460 |
| 1996-02-07 | 7,450 | 7,550 | 7,410 | 7,520 | 49,400 | 7,520 |
| 1996-02-06 | 7,490 | 7,490 | 7,430 | 7,430 | 45,500 | 7,430 |
| 1996-02-05 | 7,620 | 7,630 | 7,480 | 7,500 | 45,300 | 7,500 |
| 1996-02-02 | 7,600 | 7,600 | 7,590 | 7,600 | 65,300 | 7,600 |
| 1996-02-01 | 7,590 | 7,610 | 7,570 | 7,610 | 120,500 | 7,610 |
| 1996-01-31 | 7,620 | 7,620 | 7,500 | 7,540 | 118,100 | 7,540 |
| 1996-01-30 | 7,600 | 7,660 | 7,580 | 7,580 | 86,800 | 7,580 |
| 1996-01-29 | 7,480 | 7,600 | 7,470 | 7,540 | 82,800 | 7,540 |
| 1996-01-26 | 7,380 | 7,440 | 7,350 | 7,440 | 68,900 | 7,440 |
| 1996-01-25 | 7,360 | 7,400 | 7,360 | 7,380 | 102,400 | 7,380 |
| 1996-01-24 | 7,330 | 7,350 | 7,250 | 7,300 | 119,500 | 7,300 |
| 1996-01-23 | 7,360 | 7,390 | 7,240 | 7,240 | 94,900 | 7,240 |
| 1996-01-22 | 7,440 | 7,500 | 7,400 | 7,400 | 104,000 | 7,400 |
| 1996-01-19 | 7,400 | 7,450 | 7,300 | 7,440 | 163,400 | 7,440 |
| 1996-01-18 | 7,330 | 7,330 | 7,250 | 7,300 | 39,900 | 7,300 |
| 1996-01-17 | 7,300 | 7,410 | 7,290 | 7,350 | 97,800 | 7,350 |
| 1996-01-16 | 7,350 | 7,600 | 7,300 | 7,300 | 83,600 | 7,300 |
| 1996-01-12 | 7,340 | 7,370 | 7,300 | 7,350 | 106,800 | 7,350 |
| 1996-01-11 | 7,500 | 7,500 | 7,440 | 7,440 | 66,900 | 7,440 |
| 1996-01-10 | 7,520 | 7,580 | 7,470 | 7,570 | 47,600 | 7,570 |
| 1996-01-09 | 7,560 | 7,600 | 7,500 | 7,590 | 22,400 | 7,590 |
| 1996-01-08 | 7,600 | 7,610 | 7,520 | 7,570 | 26,900 | 7,570 |
| 1996-01-05 | 7,600 | 7,640 | 7,450 | 7,450 | 49,500 | 7,450 |
| 1996-01-04 | 7,670 | 7,670 | 7,570 | 7,650 | 49,000 | 7,650 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株 [1989-03-28]1株→1.2株 [1988-03-28]1株→1.2株
