6592 マブチモーター(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 | 5,730 | 5,830 | 5,720 | 5,830 | 6,100 | 1,457.50 |
| 1996-12-27 | 5,800 | 5,860 | 5,750 | 5,860 | 11,400 | 1,465 |
| 1996-12-26 | 5,780 | 5,780 | 5,700 | 5,730 | 53,100 | 1,432.50 |
| 1996-12-25 | 5,800 | 5,800 | 5,780 | 5,780 | 14,300 | 1,445 |
| 1996-12-24 | 5,810 | 5,900 | 5,810 | 5,840 | 29,100 | 1,460 |
| 1996-12-20 | 5,850 | 5,880 | 5,830 | 5,850 | 71,300 | 1,462.50 |
| 1996-12-19 | 5,900 | 5,950 | 5,890 | 5,890 | 30,300 | 1,472.50 |
| 1996-12-18 | 5,950 | 5,980 | 5,910 | 5,980 | 29,700 | 1,495 |
| 1996-12-17 | 5,900 | 5,920 | 5,890 | 5,900 | 83,300 | 1,475 |
| 1996-12-16 | 5,940 | 5,980 | 5,880 | 5,910 | 36,400 | 1,477.50 |
| 1996-12-13 | 5,980 | 5,980 | 5,880 | 5,940 | 110,900 | 1,485 |
| 1996-12-12 | 5,960 | 6,000 | 5,940 | 5,980 | 40,900 | 1,495 |
| 1996-12-11 | 5,800 | 6,020 | 5,770 | 6,020 | 130,900 | 1,505 |
| 1996-12-10 | 5,810 | 5,810 | 5,750 | 5,780 | 9,000 | 1,445 |
| 1996-12-09 | 5,670 | 5,720 | 5,660 | 5,720 | 14,300 | 1,430 |
| 1996-12-06 | 5,670 | 5,680 | 5,600 | 5,640 | 73,300 | 1,410 |
| 1996-12-05 | 5,620 | 5,640 | 5,600 | 5,620 | 92,800 | 1,405 |
| 1996-12-04 | 5,600 | 5,630 | 5,600 | 5,620 | 31,900 | 1,405 |
| 1996-12-03 | 5,680 | 5,690 | 5,580 | 5,600 | 76,800 | 1,400 |
| 1996-12-02 | 5,770 | 5,770 | 5,670 | 5,680 | 119,400 | 1,420 |
| 1996-11-29 | 5,780 | 5,830 | 5,680 | 5,720 | 52,700 | 1,430 |
| 1996-11-28 | 5,770 | 5,820 | 5,710 | 5,780 | 57,700 | 1,445 |
| 1996-11-27 | 5,900 | 5,920 | 5,880 | 5,880 | 23,000 | 1,470 |
| 1996-11-26 | 5,910 | 5,910 | 5,880 | 5,890 | 48,600 | 1,472.50 |
| 1996-11-25 | 5,890 | 5,900 | 5,850 | 5,870 | 46,000 | 1,467.50 |
| 1996-11-22 | 5,900 | 5,900 | 5,760 | 5,850 | 132,200 | 1,462.50 |
| 1996-11-21 | 5,940 | 5,950 | 5,880 | 5,930 | 53,400 | 1,482.50 |
| 1996-11-20 | 5,920 | 5,970 | 5,920 | 5,930 | 105,100 | 1,482.50 |
| 1996-11-19 | 5,890 | 5,920 | 5,880 | 5,910 | 134,100 | 1,477.50 |
| 1996-11-18 | 5,920 | 5,920 | 5,870 | 5,890 | 10,000 | 1,472.50 |
| 1996-11-15 | 5,970 | 5,970 | 5,890 | 5,890 | 81,100 | 1,472.50 |
| 1996-11-14 | 5,970 | 5,980 | 5,960 | 5,970 | 41,300 | 1,492.50 |
| 1996-11-13 | 5,850 | 5,990 | 5,850 | 5,990 | 66,000 | 1,497.50 |
| 1996-11-12 | 5,890 | 5,890 | 5,830 | 5,830 | 43,400 | 1,457.50 |
| 1996-11-11 | 5,850 | 5,850 | 5,800 | 5,850 | 21,300 | 1,462.50 |
| 1996-11-08 | 5,790 | 5,810 | 5,790 | 5,800 | 39,600 | 1,450 |
| 1996-11-07 | 5,900 | 5,900 | 5,810 | 5,810 | 5,700 | 1,452.50 |
| 1996-11-06 | 5,900 | 5,900 | 5,890 | 5,900 | 20,900 | 1,475 |
| 1996-11-05 | 5,900 | 5,900 | 5,850 | 5,900 | 9,700 | 1,475 |
| 1996-11-01 | 5,800 | 5,840 | 5,790 | 5,800 | 39,300 | 1,450 |
| 1996-10-31 | 5,800 | 5,810 | 5,800 | 5,800 | 42,100 | 1,450 |
| 1996-10-30 | 5,790 | 5,800 | 5,790 | 5,800 | 58,700 | 1,450 |
| 1996-10-29 | 5,770 | 5,810 | 5,770 | 5,790 | 62,100 | 1,447.50 |
| 1996-10-28 | 5,680 | 5,740 | 5,680 | 5,730 | 41,800 | 1,432.50 |
| 1996-10-25 | 5,800 | 5,810 | 5,750 | 5,780 | 80,000 | 1,445 |
| 1996-10-24 | 5,830 | 5,830 | 5,820 | 5,820 | 46,200 | 1,455 |
| 1996-10-23 | 5,820 | 5,840 | 5,800 | 5,810 | 47,900 | 1,452.50 |
| 1996-10-22 | 5,860 | 5,860 | 5,840 | 5,850 | 106,500 | 1,462.50 |
| 1996-10-21 | 5,890 | 5,890 | 5,840 | 5,850 | 48,000 | 1,462.50 |
| 1996-10-18 | 5,890 | 5,900 | 5,880 | 5,880 | 52,200 | 1,470 |
| 1996-10-17 | 5,870 | 5,910 | 5,860 | 5,900 | 27,000 | 1,475 |
| 1996-10-16 | 5,920 | 5,940 | 5,850 | 5,940 | 23,800 | 1,485 |
| 1996-10-15 | 5,890 | 5,910 | 5,800 | 5,800 | 77,100 | 1,450 |
| 1996-10-14 | 5,860 | 5,890 | 5,860 | 5,870 | 14,300 | 1,467.50 |
| 1996-10-11 | 5,850 | 5,880 | 5,850 | 5,860 | 39,700 | 1,465 |
| 1996-10-09 | 5,930 | 5,930 | 5,860 | 5,900 | 37,000 | 1,475 |
| 1996-10-08 | 5,950 | 5,960 | 5,930 | 5,930 | 31,900 | 1,482.50 |
| 1996-10-07 | 5,960 | 5,960 | 5,930 | 5,950 | 38,400 | 1,487.50 |
| 1996-10-04 | 6,070 | 6,080 | 5,950 | 6,000 | 59,000 | 1,500 |
| 1996-10-03 | 6,090 | 6,120 | 6,090 | 6,120 | 20,600 | 1,530 |
| 1996-10-02 | 6,110 | 6,170 | 6,100 | 6,120 | 35,600 | 1,530 |
| 1996-10-01 | 6,190 | 6,200 | 6,140 | 6,170 | 34,900 | 1,542.50 |
| 1996-09-30 | 6,100 | 6,220 | 6,100 | 6,200 | 58,800 | 1,550 |
| 1996-09-27 | 6,050 | 6,110 | 6,050 | 6,100 | 17,300 | 1,525 |
| 1996-09-26 | 5,990 | 6,080 | 5,990 | 6,050 | 31,200 | 1,512.50 |
| 1996-09-25 | 6,000 | 6,090 | 6,000 | 6,040 | 26,800 | 1,510 |
| 1996-09-24 | 6,090 | 6,120 | 6,050 | 6,090 | 21,700 | 1,522.50 |
| 1996-09-20 | 6,040 | 6,120 | 6,030 | 6,120 | 17,700 | 1,530 |
| 1996-09-19 | 5,960 | 6,000 | 5,950 | 6,000 | 31,900 | 1,500 |
| 1996-09-18 | 6,300 | 6,300 | 6,060 | 6,060 | 169,900 | 1,515 |
| 1996-09-17 | 6,280 | 6,360 | 6,270 | 6,360 | 33,200 | 1,590 |
| 1996-09-13 | 6,240 | 6,240 | 6,150 | 6,240 | 45,700 | 1,560 |
| 1996-09-12 | 6,030 | 6,230 | 6,030 | 6,180 | 70,300 | 1,545 |
| 1996-09-11 | 5,960 | 6,060 | 5,960 | 6,020 | 44,000 | 1,505 |
| 1996-09-10 | 5,850 | 5,960 | 5,850 | 5,960 | 40,200 | 1,490 |
| 1996-09-09 | 5,850 | 5,870 | 5,840 | 5,840 | 80,400 | 1,460 |
| 1996-09-06 | 5,840 | 5,860 | 5,840 | 5,850 | 44,200 | 1,462.50 |
| 1996-09-05 | 5,860 | 5,880 | 5,840 | 5,860 | 90,800 | 1,465 |
| 1996-09-04 | 5,900 | 5,940 | 5,900 | 5,910 | 44,000 | 1,477.50 |
| 1996-09-03 | 5,930 | 5,950 | 5,900 | 5,900 | 63,700 | 1,475 |
| 1996-09-02 | 6,000 | 6,000 | 5,950 | 5,960 | 79,300 | 1,490 |
| 1996-08-30 | 5,930 | 5,990 | 5,870 | 5,960 | 39,200 | 1,490 |
| 1996-08-29 | 5,970 | 5,970 | 5,840 | 5,840 | 99,600 | 1,460 |
| 1996-08-28 | 6,000 | 6,000 | 5,970 | 5,980 | 83,200 | 1,495 |
| 1996-08-27 | 6,000 | 6,040 | 6,000 | 6,030 | 85,000 | 1,507.50 |
| 1996-08-26 | 5,870 | 6,090 | 5,870 | 6,000 | 120,800 | 1,500 |
| 1996-08-23 | 6,400 | 6,470 | 6,400 | 6,470 | 40,800 | 1,617.50 |
| 1996-08-22 | 6,600 | 6,670 | 6,550 | 6,670 | 18,300 | 1,667.50 |
| 1996-08-21 | 6,700 | 6,700 | 6,600 | 6,600 | 42,400 | 1,650 |
| 1996-08-20 | 6,690 | 6,690 | 6,670 | 6,680 | 5,200 | 1,670 |
| 1996-08-19 | 6,620 | 6,700 | 6,620 | 6,700 | 37,400 | 1,675 |
| 1996-08-16 | 6,680 | 6,680 | 6,590 | 6,660 | 33,800 | 1,665 |
| 1996-08-15 | 6,750 | 6,750 | 6,600 | 6,700 | 5,800 | 1,675 |
| 1996-08-14 | 6,600 | 6,690 | 6,600 | 6,690 | 7,100 | 1,672.50 |
| 1996-08-13 | 6,670 | 6,700 | 6,660 | 6,700 | 28,300 | 1,675 |
| 1996-08-12 | 6,550 | 6,570 | 6,500 | 6,570 | 11,100 | 1,642.50 |
| 1996-08-09 | 6,590 | 6,590 | 6,540 | 6,540 | 22,000 | 1,635 |
| 1996-08-08 | 6,420 | 6,520 | 6,420 | 6,520 | 26,100 | 1,630 |
| 1996-08-07 | 6,470 | 6,470 | 6,420 | 6,440 | 12,000 | 1,610 |
| 1996-08-06 | 6,500 | 6,500 | 6,440 | 6,500 | 16,900 | 1,625 |
| 1996-08-05 | 6,520 | 6,520 | 6,450 | 6,450 | 37,100 | 1,612.50 |
| 1996-08-02 | 6,550 | 6,550 | 6,500 | 6,530 | 11,900 | 1,632.50 |
| 1996-08-01 | 6,550 | 6,550 | 6,480 | 6,550 | 28,600 | 1,637.50 |
| 1996-07-31 | 6,550 | 6,560 | 6,530 | 6,550 | 14,200 | 1,637.50 |
| 1996-07-30 | 6,540 | 6,580 | 6,530 | 6,550 | 26,700 | 1,637.50 |
| 1996-07-29 | 6,550 | 6,600 | 6,530 | 6,550 | 11,600 | 1,637.50 |
| 1996-07-26 | 6,550 | 6,630 | 6,520 | 6,580 | 12,100 | 1,645 |
| 1996-07-25 | 6,660 | 6,670 | 6,500 | 6,620 | 19,200 | 1,655 |
| 1996-07-24 | 6,680 | 6,680 | 6,640 | 6,680 | 37,100 | 1,670 |
| 1996-07-23 | 6,690 | 6,700 | 6,680 | 6,690 | 30,900 | 1,672.50 |
| 1996-07-22 | 6,750 | 6,750 | 6,690 | 6,690 | 61,300 | 1,672.50 |
| 1996-07-19 | 6,780 | 6,780 | 6,690 | 6,770 | 8,900 | 1,692.50 |
| 1996-07-18 | 6,820 | 6,820 | 6,760 | 6,780 | 5,500 | 1,695 |
| 1996-07-17 | 6,790 | 6,800 | 6,750 | 6,750 | 7,600 | 1,687.50 |
| 1996-07-16 | 6,840 | 6,840 | 6,750 | 6,790 | 13,100 | 1,697.50 |
| 1996-07-15 | 6,850 | 6,870 | 6,850 | 6,850 | 18,500 | 1,712.50 |
| 1996-07-12 | 6,870 | 6,880 | 6,840 | 6,870 | 46,300 | 1,717.50 |
| 1996-07-11 | 6,890 | 6,890 | 6,860 | 6,880 | 36,300 | 1,720 |
| 1996-07-10 | 6,920 | 6,920 | 6,780 | 6,890 | 55,900 | 1,722.50 |
| 1996-07-09 | 6,800 | 6,800 | 6,720 | 6,720 | 8,800 | 1,680 |
| 1996-07-08 | 6,700 | 6,800 | 6,680 | 6,800 | 22,800 | 1,700 |
| 1996-07-05 | 6,700 | 6,730 | 6,700 | 6,730 | 12,500 | 1,682.50 |
| 1996-07-04 | 6,700 | 6,700 | 6,670 | 6,700 | 31,500 | 1,675 |
| 1996-07-03 | 6,740 | 6,740 | 6,670 | 6,670 | 67,100 | 1,667.50 |
| 1996-07-02 | 6,740 | 6,750 | 6,680 | 6,740 | 123,600 | 1,685 |
| 1996-07-01 | 6,830 | 6,900 | 6,670 | 6,670 | 33,700 | 1,667.50 |
| 1996-06-28 | 7,000 | 7,020 | 6,980 | 6,980 | 61,600 | 1,745 |
| 1996-06-27 | 7,000 | 7,000 | 6,980 | 7,000 | 39,700 | 1,750 |
| 1996-06-26 | 6,950 | 7,000 | 6,930 | 7,000 | 38,200 | 1,750 |
| 1996-06-25 | 6,980 | 6,980 | 6,900 | 6,910 | 35,400 | 1,727.50 |
| 1996-06-24 | 6,930 | 7,000 | 6,930 | 7,000 | 137,500 | 1,750 |
| 1996-06-21 | 6,990 | 6,990 | 6,900 | 6,920 | 117,700 | 1,730 |
| 1996-06-20 | 7,000 | 7,000 | 6,930 | 6,990 | 52,600 | 1,747.50 |
| 1996-06-19 | 6,940 | 7,010 | 6,920 | 7,000 | 65,800 | 1,750 |
| 1996-06-18 | 6,860 | 6,970 | 6,850 | 6,970 | 82,800 | 1,742.50 |
| 1996-06-17 | 6,850 | 6,860 | 6,820 | 6,860 | 52,400 | 1,715 |
| 1996-06-14 | 6,780 | 6,830 | 6,760 | 6,830 | 68,200 | 1,707.50 |
| 1996-06-13 | 6,750 | 6,750 | 6,670 | 6,730 | 35,700 | 1,682.50 |
| 1996-06-12 | 6,700 | 6,770 | 6,690 | 6,750 | 20,200 | 1,687.50 |
| 1996-06-11 | 6,600 | 6,700 | 6,600 | 6,620 | 6,800 | 1,655 |
| 1996-06-10 | 6,770 | 6,770 | 6,510 | 6,640 | 18,300 | 1,660 |
| 1996-06-07 | 6,710 | 6,790 | 6,710 | 6,770 | 34,200 | 1,692.50 |
| 1996-06-06 | 6,750 | 6,810 | 6,730 | 6,810 | 50,200 | 1,702.50 |
| 1996-06-05 | 6,670 | 6,740 | 6,650 | 6,740 | 56,800 | 1,685 |
| 1996-06-04 | 6,660 | 6,700 | 6,630 | 6,700 | 26,500 | 1,675 |
| 1996-06-03 | 6,710 | 6,710 | 6,660 | 6,700 | 33,300 | 1,675 |
| 1996-05-31 | 6,750 | 6,750 | 6,700 | 6,700 | 62,600 | 1,675 |
| 1996-05-30 | 6,580 | 6,710 | 6,560 | 6,650 | 67,200 | 1,662.50 |
| 1996-05-29 | 6,580 | 6,600 | 6,550 | 6,580 | 27,300 | 1,645 |
| 1996-05-28 | 6,550 | 6,600 | 6,550 | 6,580 | 9,600 | 1,645 |
| 1996-05-27 | 6,540 | 6,600 | 6,540 | 6,600 | 106,000 | 1,650 |
| 1996-05-24 | 6,550 | 6,550 | 6,490 | 6,550 | 38,000 | 1,637.50 |
| 1996-05-23 | 6,450 | 6,490 | 6,450 | 6,490 | 40,900 | 1,622.50 |
| 1996-05-22 | 6,570 | 6,570 | 6,440 | 6,440 | 64,700 | 1,610 |
| 1996-05-21 | 6,530 | 6,570 | 6,510 | 6,510 | 55,900 | 1,627.50 |
| 1996-05-20 | 6,650 | 6,650 | 6,600 | 6,600 | 24,000 | 1,650 |
| 1996-05-17 | 6,680 | 6,680 | 6,590 | 6,600 | 77,800 | 1,650 |
| 1996-05-16 | 6,620 | 6,700 | 6,610 | 6,680 | 154,700 | 1,670 |
| 1996-05-15 | 6,430 | 6,500 | 6,430 | 6,490 | 76,200 | 1,622.50 |
| 1996-05-14 | 6,410 | 6,430 | 6,400 | 6,410 | 14,700 | 1,602.50 |
| 1996-05-13 | 6,480 | 6,480 | 6,390 | 6,390 | 43,000 | 1,597.50 |
| 1996-05-10 | 6,400 | 6,500 | 6,400 | 6,460 | 32,800 | 1,615 |
| 1996-05-09 | 6,420 | 6,500 | 6,400 | 6,400 | 31,300 | 1,600 |
| 1996-05-08 | 6,360 | 6,420 | 6,360 | 6,390 | 45,500 | 1,597.50 |
| 1996-05-07 | 6,390 | 6,400 | 6,350 | 6,360 | 21,600 | 1,590 |
| 1996-05-02 | 6,430 | 6,430 | 6,380 | 6,430 | 120,400 | 1,607.50 |
| 1996-05-01 | 6,440 | 6,500 | 6,420 | 6,430 | 132,400 | 1,607.50 |
| 1996-04-30 | 6,460 | 6,460 | 6,400 | 6,440 | 23,900 | 1,610 |
| 1996-04-26 | 6,350 | 6,470 | 6,350 | 6,470 | 86,700 | 1,617.50 |
| 1996-04-25 | 6,480 | 6,500 | 6,480 | 6,480 | 113,100 | 1,620 |
| 1996-04-24 | 6,480 | 6,600 | 6,480 | 6,480 | 70,700 | 1,620 |
| 1996-04-23 | 6,500 | 6,530 | 6,460 | 6,500 | 49,600 | 1,625 |
| 1996-04-22 | 6,430 | 6,490 | 6,420 | 6,430 | 48,700 | 1,607.50 |
| 1996-04-19 | 6,380 | 6,420 | 6,380 | 6,420 | 51,500 | 1,605 |
| 1996-04-18 | 6,630 | 6,630 | 6,330 | 6,340 | 57,900 | 1,585 |
| 1996-04-17 | 6,500 | 6,610 | 6,490 | 6,590 | 75,900 | 1,647.50 |
| 1996-04-16 | 6,450 | 6,500 | 6,450 | 6,480 | 89,000 | 1,620 |
| 1996-04-15 | 6,460 | 6,490 | 6,410 | 6,410 | 62,800 | 1,602.50 |
| 1996-04-12 | 6,420 | 6,500 | 6,420 | 6,500 | 60,700 | 1,625 |
| 1996-04-11 | 6,280 | 6,400 | 6,280 | 6,380 | 60,000 | 1,595 |
| 1996-04-10 | 6,250 | 6,310 | 6,250 | 6,280 | 65,800 | 1,570 |
| 1996-04-09 | 6,230 | 6,280 | 6,230 | 6,270 | 76,900 | 1,567.50 |
| 1996-04-08 | 6,150 | 6,240 | 6,150 | 6,230 | 29,500 | 1,557.50 |
| 1996-04-05 | 6,200 | 6,250 | 6,180 | 6,240 | 59,500 | 1,560 |
| 1996-04-04 | 6,180 | 6,200 | 6,180 | 6,200 | 26,800 | 1,550 |
| 1996-04-03 | 6,200 | 6,200 | 6,180 | 6,180 | 70,600 | 1,545 |
| 1996-04-02 | 6,150 | 6,170 | 6,130 | 6,140 | 43,800 | 1,535 |
| 1996-04-01 | 6,090 | 6,150 | 6,090 | 6,150 | 55,100 | 1,537.50 |
| 1996-03-29 | 6,090 | 6,100 | 6,060 | 6,090 | 59,200 | 1,522.50 |
| 1996-03-28 | 6,030 | 6,100 | 5,910 | 6,100 | 109,800 | 1,525 |
| 1996-03-27 | 5,830 | 6,020 | 5,830 | 5,850 | 114,700 | 1,462.50 |
| 1996-03-26 | 5,900 | 5,990 | 5,800 | 5,800 | 50,700 | 1,450 |
| 1996-03-25 | 5,710 | 5,900 | 5,710 | 5,860 | 81,900 | 1,465 |
| 1996-03-22 | 5,660 | 5,710 | 5,650 | 5,680 | 53,700 | 1,420 |
| 1996-03-21 | 5,750 | 5,750 | 5,660 | 5,660 | 100,900 | 1,415 |
| 1996-03-19 | 5,700 | 5,750 | 5,640 | 5,750 | 51,500 | 1,437.50 |
| 1996-03-18 | 5,780 | 5,800 | 5,730 | 5,750 | 38,500 | 1,437.50 |
| 1996-03-15 | 5,760 | 5,780 | 5,700 | 5,780 | 71,700 | 1,445 |
| 1996-03-14 | 5,750 | 5,770 | 5,740 | 5,760 | 65,800 | 1,440 |
| 1996-03-13 | 5,850 | 5,850 | 5,750 | 5,750 | 22,900 | 1,437.50 |
| 1996-03-12 | 5,790 | 5,800 | 5,770 | 5,800 | 15,500 | 1,450 |
| 1996-03-11 | 5,820 | 5,850 | 5,740 | 5,740 | 57,000 | 1,435 |
| 1996-03-08 | 5,830 | 5,880 | 5,810 | 5,820 | 113,000 | 1,455 |
| 1996-03-07 | 6,000 | 6,000 | 5,830 | 5,830 | 84,900 | 1,457.50 |
| 1996-03-06 | 6,090 | 6,090 | 5,980 | 5,990 | 44,900 | 1,497.50 |
| 1996-03-05 | 6,100 | 6,170 | 6,100 | 6,110 | 21,400 | 1,527.50 |
| 1996-03-04 | 6,290 | 6,300 | 6,200 | 6,200 | 32,800 | 1,550 |
| 1996-03-01 | 6,330 | 6,370 | 6,330 | 6,360 | 19,600 | 1,590 |
| 1996-02-29 | 6,640 | 6,640 | 6,450 | 6,450 | 6,300 | 1,612.50 |
| 1996-02-28 | 6,550 | 6,700 | 6,450 | 6,450 | 68,900 | 1,612.50 |
| 1996-02-27 | 6,620 | 6,620 | 6,570 | 6,580 | 71,400 | 1,645 |
| 1996-02-26 | 6,700 | 6,700 | 6,630 | 6,630 | 81,300 | 1,657.50 |
| 1996-02-23 | 6,510 | 6,600 | 6,500 | 6,600 | 49,100 | 1,650 |
| 1996-02-22 | 6,400 | 6,530 | 6,400 | 6,530 | 51,500 | 1,632.50 |
| 1996-02-21 | 6,350 | 6,410 | 6,350 | 6,360 | 16,600 | 1,590 |
| 1996-02-20 | 6,320 | 6,400 | 6,300 | 6,320 | 33,500 | 1,580 |
| 1996-02-19 | 6,350 | 6,400 | 6,340 | 6,340 | 7,900 | 1,585 |
| 1996-02-16 | 6,420 | 6,450 | 6,350 | 6,450 | 22,200 | 1,612.50 |
| 1996-02-15 | 6,420 | 6,510 | 6,420 | 6,450 | 37,500 | 1,612.50 |
| 1996-02-14 | 6,320 | 6,450 | 6,320 | 6,450 | 29,100 | 1,612.50 |
| 1996-02-13 | 6,410 | 6,440 | 6,380 | 6,420 | 38,300 | 1,605 |
| 1996-02-09 | 6,440 | 6,450 | 6,350 | 6,400 | 241,900 | 1,600 |
| 1996-02-08 | 6,480 | 6,500 | 6,420 | 6,450 | 241,900 | 1,612.50 |
| 1996-02-07 | 6,440 | 6,510 | 6,400 | 6,490 | 48,500 | 1,622.50 |
| 1996-02-06 | 6,400 | 6,420 | 6,300 | 6,400 | 22,800 | 1,600 |
| 1996-02-05 | 6,510 | 6,510 | 6,450 | 6,470 | 48,700 | 1,617.50 |
| 1996-02-02 | 6,640 | 6,640 | 6,550 | 6,590 | 43,100 | 1,647.50 |
| 1996-02-01 | 6,660 | 6,660 | 6,510 | 6,590 | 27,800 | 1,647.50 |
| 1996-01-31 | 6,680 | 6,700 | 6,640 | 6,660 | 36,500 | 1,665 |
| 1996-01-30 | 6,620 | 6,670 | 6,620 | 6,640 | 14,000 | 1,660 |
| 1996-01-29 | 6,550 | 6,560 | 6,520 | 6,520 | 33,300 | 1,630 |
| 1996-01-26 | 6,540 | 6,550 | 6,510 | 6,550 | 92,700 | 1,637.50 |
| 1996-01-25 | 6,550 | 6,560 | 6,530 | 6,530 | 306,500 | 1,632.50 |
| 1996-01-24 | 6,550 | 6,550 | 6,530 | 6,550 | 239,000 | 1,637.50 |
| 1996-01-23 | 6,520 | 6,550 | 6,520 | 6,540 | 35,800 | 1,635 |
| 1996-01-22 | 6,550 | 6,570 | 6,540 | 6,540 | 34,200 | 1,635 |
| 1996-01-19 | 6,600 | 6,600 | 6,540 | 6,540 | 55,500 | 1,635 |
| 1996-01-18 | 6,610 | 6,650 | 6,590 | 6,610 | 50,400 | 1,652.50 |
| 1996-01-17 | 6,680 | 6,680 | 6,590 | 6,590 | 133,300 | 1,647.50 |
| 1996-01-16 | 6,650 | 6,650 | 6,590 | 6,600 | 55,400 | 1,650 |
| 1996-01-12 | 6,710 | 6,720 | 6,620 | 6,620 | 62,200 | 1,655 |
| 1996-01-11 | 6,800 | 6,800 | 6,670 | 6,770 | 81,900 | 1,692.50 |
| 1996-01-10 | 6,700 | 6,800 | 6,670 | 6,770 | 71,900 | 1,692.50 |
| 1996-01-09 | 6,650 | 6,740 | 6,600 | 6,670 | 67,700 | 1,667.50 |
| 1996-01-08 | 6,650 | 6,700 | 6,550 | 6,550 | 60,900 | 1,637.50 |
| 1996-01-05 | 6,830 | 6,900 | 6,800 | 6,850 | 126,400 | 1,712.50 |
| 1996-01-04 | 6,590 | 6,620 | 6,590 | 6,620 | 91,900 | 1,655 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
