6758 ソニーグループ(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 | 7,640 | 7,660 | 7,590 | 7,590 | 747,700 | 3,795 |
| 1996-12-27 | 7,600 | 7,650 | 7,540 | 7,570 | 1,354,400 | 3,785 |
| 1996-12-26 | 7,560 | 7,600 | 7,480 | 7,600 | 1,124,000 | 3,800 |
| 1996-12-25 | 7,530 | 7,610 | 7,470 | 7,580 | 788,000 | 3,790 |
| 1996-12-24 | 7,500 | 7,510 | 7,440 | 7,440 | 1,042,600 | 3,720 |
| 1996-12-20 | 7,400 | 7,490 | 7,370 | 7,420 | 1,026,500 | 3,710 |
| 1996-12-19 | 7,350 | 7,410 | 7,290 | 7,320 | 1,087,200 | 3,660 |
| 1996-12-18 | 7,400 | 7,430 | 7,340 | 7,340 | 1,107,200 | 3,670 |
| 1996-12-17 | 7,450 | 7,490 | 7,390 | 7,460 | 1,021,800 | 3,730 |
| 1996-12-16 | 7,520 | 7,540 | 7,480 | 7,510 | 1,345,600 | 3,755 |
| 1996-12-13 | 7,490 | 7,510 | 7,400 | 7,500 | 2,707,200 | 3,750 |
| 1996-12-12 | 7,490 | 7,530 | 7,460 | 7,510 | 853,000 | 3,755 |
| 1996-12-11 | 7,580 | 7,660 | 7,520 | 7,560 | 1,112,700 | 3,780 |
| 1996-12-10 | 7,620 | 7,700 | 7,560 | 7,680 | 1,881,100 | 3,840 |
| 1996-12-09 | 7,540 | 7,570 | 7,500 | 7,520 | 1,011,300 | 3,760 |
| 1996-12-06 | 7,590 | 7,630 | 7,340 | 7,470 | 3,114,800 | 3,735 |
| 1996-12-05 | 7,450 | 7,520 | 7,440 | 7,500 | 3,066,100 | 3,750 |
| 1996-12-04 | 7,280 | 7,430 | 7,270 | 7,430 | 1,504,900 | 3,715 |
| 1996-12-03 | 7,250 | 7,330 | 7,230 | 7,270 | 841,700 | 3,635 |
| 1996-12-02 | 7,320 | 7,340 | 7,230 | 7,230 | 775,500 | 3,615 |
| 1996-11-29 | 7,310 | 7,350 | 7,290 | 7,290 | 846,600 | 3,645 |
| 1996-11-28 | 7,350 | 7,410 | 7,330 | 7,340 | 1,515,000 | 3,670 |
| 1996-11-27 | 7,280 | 7,400 | 7,260 | 7,380 | 2,819,800 | 3,690 |
| 1996-11-26 | 7,290 | 7,300 | 7,200 | 7,230 | 1,500,200 | 3,615 |
| 1996-11-25 | 7,140 | 7,240 | 7,130 | 7,240 | 1,347,800 | 3,620 |
| 1996-11-22 | 7,070 | 7,120 | 7,060 | 7,120 | 552,400 | 3,560 |
| 1996-11-21 | 7,110 | 7,140 | 7,050 | 7,080 | 1,073,100 | 3,540 |
| 1996-11-20 | 7,030 | 7,110 | 7,020 | 7,100 | 1,621,900 | 3,550 |
| 1996-11-19 | 6,990 | 7,010 | 6,940 | 7,000 | 414,200 | 3,500 |
| 1996-11-18 | 6,950 | 6,990 | 6,920 | 6,990 | 312,200 | 3,495 |
| 1996-11-15 | 6,960 | 6,980 | 6,940 | 6,950 | 390,000 | 3,475 |
| 1996-11-14 | 6,950 | 6,950 | 6,910 | 6,950 | 273,900 | 3,475 |
| 1996-11-13 | 6,900 | 6,930 | 6,880 | 6,900 | 369,500 | 3,450 |
| 1996-11-12 | 6,880 | 6,940 | 6,880 | 6,920 | 402,400 | 3,460 |
| 1996-11-11 | 6,890 | 6,930 | 6,870 | 6,870 | 225,500 | 3,435 |
| 1996-11-08 | 6,830 | 6,920 | 6,830 | 6,890 | 791,500 | 3,445 |
| 1996-11-07 | 6,900 | 6,910 | 6,850 | 6,850 | 361,100 | 3,425 |
| 1996-11-06 | 6,790 | 6,900 | 6,790 | 6,860 | 528,600 | 3,430 |
| 1996-11-05 | 6,770 | 6,780 | 6,740 | 6,770 | 483,500 | 3,385 |
| 1996-11-01 | 6,760 | 6,790 | 6,720 | 6,760 | 986,800 | 3,380 |
| 1996-10-31 | 6,850 | 6,900 | 6,820 | 6,830 | 414,900 | 3,415 |
| 1996-10-30 | 6,900 | 6,900 | 6,830 | 6,880 | 405,400 | 3,440 |
| 1996-10-29 | 6,890 | 6,930 | 6,860 | 6,890 | 365,900 | 3,445 |
| 1996-10-28 | 6,860 | 6,900 | 6,860 | 6,890 | 254,600 | 3,445 |
| 1996-10-25 | 6,850 | 6,880 | 6,820 | 6,860 | 586,100 | 3,430 |
| 1996-10-24 | 6,900 | 6,920 | 6,840 | 6,840 | 332,500 | 3,420 |
| 1996-10-23 | 6,890 | 6,910 | 6,820 | 6,910 | 658,100 | 3,455 |
| 1996-10-22 | 6,960 | 7,000 | 6,900 | 6,930 | 435,200 | 3,465 |
| 1996-10-21 | 7,050 | 7,070 | 6,980 | 7,020 | 362,500 | 3,510 |
| 1996-10-18 | 7,070 | 7,140 | 7,050 | 7,060 | 732,600 | 3,530 |
| 1996-10-17 | 7,110 | 7,120 | 7,070 | 7,070 | 307,200 | 3,535 |
| 1996-10-16 | 7,150 | 7,150 | 7,110 | 7,120 | 568,500 | 3,560 |
| 1996-10-15 | 7,060 | 7,130 | 7,040 | 7,130 | 1,084,900 | 3,565 |
| 1996-10-14 | 7,000 | 7,000 | 6,980 | 7,000 | 200,400 | 3,500 |
| 1996-10-11 | 6,990 | 7,000 | 6,960 | 6,990 | 540,200 | 3,495 |
| 1996-10-09 | 6,950 | 6,990 | 6,940 | 6,980 | 203,100 | 3,490 |
| 1996-10-08 | 6,980 | 6,980 | 6,950 | 6,960 | 340,100 | 3,480 |
| 1996-10-07 | 7,020 | 7,020 | 6,970 | 6,980 | 258,600 | 3,490 |
| 1996-10-04 | 7,030 | 7,030 | 6,970 | 7,000 | 439,100 | 3,500 |
| 1996-10-03 | 7,120 | 7,120 | 7,040 | 7,050 | 473,700 | 3,525 |
| 1996-10-02 | 7,060 | 7,110 | 7,060 | 7,100 | 1,622,900 | 3,550 |
| 1996-10-01 | 7,030 | 7,050 | 7,010 | 7,050 | 426,500 | 3,525 |
| 1996-09-30 | 7,000 | 7,040 | 6,990 | 7,030 | 417,400 | 3,515 |
| 1996-09-27 | 6,960 | 7,010 | 6,940 | 7,000 | 506,900 | 3,500 |
| 1996-09-26 | 6,980 | 7,010 | 6,960 | 6,960 | 729,700 | 3,480 |
| 1996-09-25 | 6,950 | 6,990 | 6,940 | 6,950 | 227,400 | 3,475 |
| 1996-09-24 | 6,950 | 6,990 | 6,930 | 6,960 | 333,600 | 3,480 |
| 1996-09-20 | 7,000 | 7,000 | 6,960 | 6,960 | 459,300 | 3,480 |
| 1996-09-19 | 6,950 | 7,000 | 6,930 | 7,000 | 603,900 | 3,500 |
| 1996-09-18 | 7,010 | 7,020 | 6,970 | 6,970 | 533,800 | 3,485 |
| 1996-09-17 | 7,020 | 7,040 | 6,990 | 7,020 | 949,000 | 3,510 |
| 1996-09-13 | 6,910 | 6,950 | 6,880 | 6,950 | 1,837,500 | 3,475 |
| 1996-09-12 | 6,890 | 6,920 | 6,850 | 6,890 | 375,700 | 3,445 |
| 1996-09-11 | 6,920 | 6,930 | 6,870 | 6,900 | 338,400 | 3,450 |
| 1996-09-10 | 6,890 | 6,920 | 6,860 | 6,920 | 573,400 | 3,460 |
| 1996-09-09 | 6,900 | 6,900 | 6,840 | 6,860 | 342,600 | 3,430 |
| 1996-09-06 | 6,830 | 6,850 | 6,810 | 6,820 | 293,300 | 3,410 |
| 1996-09-05 | 6,810 | 6,880 | 6,800 | 6,840 | 504,500 | 3,420 |
| 1996-09-04 | 6,840 | 6,860 | 6,790 | 6,810 | 587,200 | 3,405 |
| 1996-09-03 | 6,800 | 6,860 | 6,790 | 6,830 | 447,900 | 3,415 |
| 1996-09-02 | 6,830 | 6,860 | 6,780 | 6,780 | 225,800 | 3,390 |
| 1996-08-30 | 6,830 | 6,860 | 6,810 | 6,820 | 785,400 | 3,410 |
| 1996-08-29 | 6,910 | 6,920 | 6,870 | 6,880 | 475,100 | 3,440 |
| 1996-08-28 | 6,960 | 7,000 | 6,910 | 6,910 | 449,300 | 3,455 |
| 1996-08-27 | 6,910 | 6,960 | 6,910 | 6,960 | 302,500 | 3,480 |
| 1996-08-26 | 6,990 | 6,990 | 6,910 | 6,910 | 244,200 | 3,455 |
| 1996-08-23 | 7,040 | 7,040 | 6,990 | 6,990 | 392,300 | 3,495 |
| 1996-08-22 | 7,010 | 7,060 | 7,000 | 7,030 | 800,100 | 3,515 |
| 1996-08-21 | 7,010 | 7,020 | 6,980 | 7,000 | 511,500 | 3,500 |
| 1996-08-20 | 6,940 | 6,970 | 6,910 | 6,940 | 280,300 | 3,470 |
| 1996-08-19 | 6,930 | 6,980 | 6,900 | 6,940 | 465,600 | 3,470 |
| 1996-08-16 | 6,900 | 6,920 | 6,890 | 6,900 | 238,700 | 3,450 |
| 1996-08-15 | 6,970 | 6,990 | 6,890 | 6,920 | 483,700 | 3,460 |
| 1996-08-14 | 6,920 | 6,980 | 6,900 | 6,970 | 320,100 | 3,485 |
| 1996-08-13 | 6,900 | 6,950 | 6,880 | 6,930 | 355,800 | 3,465 |
| 1996-08-12 | 6,840 | 6,880 | 6,800 | 6,870 | 238,600 | 3,435 |
| 1996-08-09 | 6,850 | 6,850 | 6,800 | 6,820 | 530,900 | 3,410 |
| 1996-08-08 | 6,820 | 6,860 | 6,800 | 6,850 | 417,800 | 3,425 |
| 1996-08-07 | 6,830 | 6,870 | 6,750 | 6,790 | 399,600 | 3,395 |
| 1996-08-06 | 6,930 | 6,930 | 6,870 | 6,870 | 261,900 | 3,435 |
| 1996-08-05 | 6,980 | 6,980 | 6,920 | 6,960 | 255,800 | 3,480 |
| 1996-08-02 | 6,950 | 6,970 | 6,910 | 6,920 | 415,300 | 3,460 |
| 1996-08-01 | 6,750 | 6,930 | 6,730 | 6,920 | 540,400 | 3,460 |
| 1996-07-31 | 6,770 | 6,800 | 6,720 | 6,750 | 468,300 | 3,375 |
| 1996-07-30 | 6,720 | 6,770 | 6,720 | 6,760 | 509,600 | 3,380 |
| 1996-07-29 | 6,840 | 6,850 | 6,800 | 6,800 | 306,800 | 3,400 |
| 1996-07-26 | 6,800 | 6,860 | 6,770 | 6,830 | 516,000 | 3,415 |
| 1996-07-25 | 6,720 | 6,800 | 6,690 | 6,770 | 800,700 | 3,385 |
| 1996-07-24 | 6,760 | 6,760 | 6,700 | 6,700 | 489,900 | 3,350 |
| 1996-07-23 | 6,750 | 6,760 | 6,680 | 6,760 | 1,060,200 | 3,380 |
| 1996-07-22 | 6,850 | 6,850 | 6,780 | 6,780 | 506,600 | 3,390 |
| 1996-07-19 | 6,920 | 6,940 | 6,820 | 6,830 | 826,100 | 3,415 |
| 1996-07-18 | 6,900 | 6,960 | 6,850 | 6,900 | 990,400 | 3,450 |
| 1996-07-17 | 6,990 | 7,010 | 6,870 | 6,900 | 929,600 | 3,450 |
| 1996-07-16 | 7,010 | 7,040 | 6,970 | 6,990 | 718,700 | 3,495 |
| 1996-07-15 | 7,080 | 7,110 | 7,070 | 7,110 | 412,300 | 3,555 |
| 1996-07-12 | 7,060 | 7,130 | 7,050 | 7,100 | 911,300 | 3,550 |
| 1996-07-11 | 7,160 | 7,160 | 7,090 | 7,150 | 606,700 | 3,575 |
| 1996-07-10 | 7,160 | 7,170 | 7,090 | 7,100 | 559,800 | 3,550 |
| 1996-07-09 | 7,120 | 7,170 | 7,120 | 7,140 | 474,900 | 3,570 |
| 1996-07-08 | 7,100 | 7,140 | 7,080 | 7,120 | 525,100 | 3,560 |
| 1996-07-05 | 7,180 | 7,190 | 7,160 | 7,180 | 628,000 | 3,590 |
| 1996-07-04 | 7,110 | 7,150 | 7,070 | 7,140 | 635,500 | 3,570 |
| 1996-07-03 | 7,160 | 7,180 | 7,110 | 7,130 | 468,100 | 3,565 |
| 1996-07-02 | 7,230 | 7,240 | 7,150 | 7,200 | 457,700 | 3,600 |
| 1996-07-01 | 7,260 | 7,260 | 7,210 | 7,230 | 718,200 | 3,615 |
| 1996-06-28 | 7,240 | 7,260 | 7,190 | 7,210 | 876,600 | 3,605 |
| 1996-06-27 | 7,250 | 7,280 | 7,200 | 7,200 | 1,121,200 | 3,600 |
| 1996-06-26 | 7,220 | 7,310 | 7,210 | 7,250 | 2,652,600 | 3,625 |
| 1996-06-25 | 7,150 | 7,200 | 7,140 | 7,200 | 1,816,500 | 3,600 |
| 1996-06-24 | 7,110 | 7,150 | 7,100 | 7,150 | 1,146,900 | 3,575 |
| 1996-06-21 | 7,130 | 7,140 | 7,080 | 7,100 | 874,200 | 3,550 |
| 1996-06-20 | 7,070 | 7,120 | 7,060 | 7,110 | 640,800 | 3,555 |
| 1996-06-19 | 7,090 | 7,140 | 7,080 | 7,130 | 1,275,000 | 3,565 |
| 1996-06-18 | 7,110 | 7,120 | 7,070 | 7,100 | 1,212,100 | 3,550 |
| 1996-06-17 | 7,120 | 7,160 | 7,080 | 7,100 | 1,601,800 | 3,550 |
| 1996-06-14 | 7,060 | 7,130 | 7,040 | 7,130 | 3,668,000 | 3,565 |
| 1996-06-13 | 7,070 | 7,080 | 7,030 | 7,060 | 1,469,400 | 3,530 |
| 1996-06-12 | 7,010 | 7,100 | 7,000 | 7,060 | 3,331,400 | 3,530 |
| 1996-06-11 | 6,960 | 7,000 | 6,940 | 6,980 | 1,880,500 | 3,490 |
| 1996-06-10 | 6,960 | 6,980 | 6,930 | 6,950 | 877,000 | 3,475 |
| 1996-06-07 | 6,960 | 6,970 | 6,940 | 6,960 | 477,800 | 3,480 |
| 1996-06-06 | 6,970 | 6,980 | 6,940 | 6,970 | 811,200 | 3,485 |
| 1996-06-05 | 6,960 | 6,980 | 6,920 | 6,960 | 1,707,800 | 3,480 |
| 1996-06-04 | 6,870 | 6,900 | 6,840 | 6,870 | 614,500 | 3,435 |
| 1996-06-03 | 6,850 | 6,860 | 6,800 | 6,800 | 408,400 | 3,400 |
| 1996-05-31 | 6,890 | 6,900 | 6,870 | 6,870 | 694,400 | 3,435 |
| 1996-05-30 | 6,850 | 6,900 | 6,840 | 6,870 | 959,300 | 3,435 |
| 1996-05-29 | 6,910 | 6,920 | 6,870 | 6,870 | 942,800 | 3,435 |
| 1996-05-28 | 6,880 | 6,910 | 6,850 | 6,910 | 455,600 | 3,455 |
| 1996-05-27 | 6,870 | 6,880 | 6,800 | 6,850 | 299,300 | 3,425 |
| 1996-05-24 | 6,810 | 6,880 | 6,790 | 6,860 | 644,000 | 3,430 |
| 1996-05-23 | 6,850 | 6,880 | 6,800 | 6,820 | 503,900 | 3,410 |
| 1996-05-22 | 6,900 | 6,920 | 6,870 | 6,880 | 637,600 | 3,440 |
| 1996-05-21 | 6,890 | 6,930 | 6,860 | 6,870 | 763,800 | 3,435 |
| 1996-05-20 | 6,870 | 6,910 | 6,850 | 6,900 | 578,600 | 3,450 |
| 1996-05-17 | 6,870 | 6,900 | 6,840 | 6,880 | 692,400 | 3,440 |
| 1996-05-16 | 6,950 | 6,990 | 6,910 | 6,920 | 2,772,200 | 3,460 |
| 1996-05-15 | 6,790 | 6,880 | 6,770 | 6,880 | 1,910,400 | 3,440 |
| 1996-05-14 | 6,690 | 6,720 | 6,670 | 6,680 | 361,500 | 3,340 |
| 1996-05-13 | 6,750 | 6,750 | 6,660 | 6,670 | 638,300 | 3,335 |
| 1996-05-10 | 6,690 | 6,760 | 6,680 | 6,680 | 1,083,100 | 3,340 |
| 1996-05-09 | 6,790 | 6,790 | 6,660 | 6,670 | 856,100 | 3,335 |
| 1996-05-08 | 6,720 | 6,800 | 6,710 | 6,790 | 759,300 | 3,395 |
| 1996-05-07 | 6,740 | 6,740 | 6,690 | 6,720 | 625,700 | 3,360 |
| 1996-05-02 | 6,750 | 6,770 | 6,710 | 6,770 | 805,600 | 3,385 |
| 1996-05-01 | 6,820 | 6,850 | 6,740 | 6,780 | 1,006,000 | 3,390 |
| 1996-04-30 | 6,800 | 6,850 | 6,780 | 6,800 | 1,101,000 | 3,400 |
| 1996-04-26 | 6,840 | 6,940 | 6,810 | 6,900 | 2,358,000 | 3,450 |
| 1996-04-25 | 6,840 | 6,860 | 6,790 | 6,830 | 1,858,500 | 3,415 |
| 1996-04-24 | 6,820 | 6,860 | 6,790 | 6,800 | 1,272,600 | 3,400 |
| 1996-04-23 | 6,850 | 6,850 | 6,780 | 6,820 | 1,337,800 | 3,410 |
| 1996-04-22 | 6,730 | 6,860 | 6,720 | 6,850 | 2,477,900 | 3,425 |
| 1996-04-19 | 6,670 | 6,700 | 6,620 | 6,660 | 1,288,700 | 3,330 |
| 1996-04-18 | 6,620 | 6,750 | 6,580 | 6,660 | 2,502,000 | 3,330 |
| 1996-04-17 | 6,600 | 6,680 | 6,550 | 6,600 | 2,995,900 | 3,300 |
| 1996-04-16 | 6,490 | 6,550 | 6,460 | 6,500 | 1,783,200 | 3,250 |
| 1996-04-15 | 6,400 | 6,460 | 6,400 | 6,430 | 857,800 | 3,215 |
| 1996-04-12 | 6,390 | 6,450 | 6,390 | 6,400 | 691,500 | 3,200 |
| 1996-04-11 | 6,460 | 6,510 | 6,420 | 6,420 | 1,209,100 | 3,210 |
| 1996-04-10 | 6,450 | 6,470 | 6,430 | 6,440 | 858,900 | 3,220 |
| 1996-04-09 | 6,440 | 6,500 | 6,410 | 6,440 | 811,100 | 3,220 |
| 1996-04-08 | 6,350 | 6,390 | 6,350 | 6,380 | 254,900 | 3,190 |
| 1996-04-05 | 6,390 | 6,450 | 6,370 | 6,440 | 508,200 | 3,220 |
| 1996-04-04 | 6,390 | 6,420 | 6,370 | 6,390 | 411,200 | 3,195 |
| 1996-04-03 | 6,460 | 6,470 | 6,380 | 6,400 | 733,400 | 3,200 |
| 1996-04-02 | 6,490 | 6,510 | 6,410 | 6,440 | 855,500 | 3,220 |
| 1996-04-01 | 6,450 | 6,500 | 6,440 | 6,450 | 1,425,600 | 3,225 |
| 1996-03-29 | 6,390 | 6,440 | 6,360 | 6,390 | 855,100 | 3,195 |
| 1996-03-28 | 6,400 | 6,430 | 6,340 | 6,390 | 743,700 | 3,195 |
| 1996-03-27 | 6,340 | 6,390 | 6,330 | 6,390 | 393,900 | 3,195 |
| 1996-03-26 | 6,360 | 6,400 | 6,310 | 6,310 | 564,900 | 3,155 |
| 1996-03-25 | 6,400 | 6,400 | 6,310 | 6,330 | 431,900 | 3,165 |
| 1996-03-22 | 6,400 | 6,420 | 6,340 | 6,370 | 790,900 | 3,185 |
| 1996-03-21 | 6,360 | 6,380 | 6,330 | 6,380 | 761,000 | 3,190 |
| 1996-03-19 | 6,380 | 6,380 | 6,300 | 6,300 | 689,500 | 3,150 |
| 1996-03-18 | 6,320 | 6,320 | 6,260 | 6,280 | 426,900 | 3,140 |
| 1996-03-15 | 6,230 | 6,390 | 6,190 | 6,270 | 1,919,400 | 3,135 |
| 1996-03-14 | 6,140 | 6,190 | 6,120 | 6,190 | 512,300 | 3,095 |
| 1996-03-13 | 6,200 | 6,200 | 6,100 | 6,130 | 609,300 | 3,065 |
| 1996-03-12 | 6,240 | 6,250 | 6,180 | 6,200 | 781,300 | 3,100 |
| 1996-03-11 | 6,160 | 6,250 | 6,150 | 6,180 | 475,900 | 3,090 |
| 1996-03-08 | 6,100 | 6,250 | 6,100 | 6,250 | 3,786,400 | 3,125 |
| 1996-03-07 | 6,300 | 6,300 | 6,150 | 6,150 | 848,700 | 3,075 |
| 1996-03-06 | 6,150 | 6,320 | 6,100 | 6,300 | 1,580,500 | 3,150 |
| 1996-03-05 | 6,080 | 6,130 | 6,070 | 6,100 | 654,300 | 3,050 |
| 1996-03-04 | 6,150 | 6,150 | 6,050 | 6,080 | 438,900 | 3,040 |
| 1996-03-01 | 6,150 | 6,160 | 6,040 | 6,120 | 1,180,600 | 3,060 |
| 1996-02-29 | 6,190 | 6,190 | 6,100 | 6,160 | 1,502,800 | 3,080 |
| 1996-02-28 | 6,200 | 6,220 | 6,090 | 6,090 | 469,400 | 3,045 |
| 1996-02-27 | 6,190 | 6,200 | 6,100 | 6,100 | 683,700 | 3,050 |
| 1996-02-26 | 6,280 | 6,280 | 6,170 | 6,170 | 482,500 | 3,085 |
| 1996-02-23 | 6,300 | 6,330 | 6,280 | 6,280 | 395,200 | 3,140 |
| 1996-02-22 | 6,300 | 6,340 | 6,260 | 6,280 | 546,200 | 3,140 |
| 1996-02-21 | 6,380 | 6,400 | 6,290 | 6,340 | 795,600 | 3,170 |
| 1996-02-20 | 6,240 | 6,240 | 6,190 | 6,200 | 943,300 | 3,100 |
| 1996-02-19 | 6,450 | 6,450 | 6,330 | 6,360 | 338,400 | 3,180 |
| 1996-02-16 | 6,450 | 6,500 | 6,430 | 6,500 | 346,500 | 3,250 |
| 1996-02-15 | 6,450 | 6,500 | 6,440 | 6,500 | 366,700 | 3,250 |
| 1996-02-14 | 6,490 | 6,530 | 6,460 | 6,470 | 364,500 | 3,235 |
| 1996-02-13 | 6,480 | 6,490 | 6,450 | 6,460 | 374,500 | 3,230 |
| 1996-02-09 | 6,550 | 6,570 | 6,450 | 6,450 | 1,194,300 | 3,225 |
| 1996-02-08 | 6,570 | 6,710 | 6,560 | 6,650 | 1,038,500 | 3,325 |
| 1996-02-07 | 6,500 | 6,760 | 6,450 | 6,520 | 1,611,900 | 3,260 |
| 1996-02-06 | 6,350 | 6,500 | 6,320 | 6,500 | 603,300 | 3,250 |
| 1996-02-05 | 6,500 | 6,500 | 6,410 | 6,420 | 516,100 | 3,210 |
| 1996-02-02 | 6,490 | 6,530 | 6,470 | 6,500 | 665,300 | 3,250 |
| 1996-02-01 | 6,550 | 6,560 | 6,420 | 6,490 | 863,900 | 3,245 |
| 1996-01-31 | 6,530 | 6,600 | 6,500 | 6,550 | 907,100 | 3,275 |
| 1996-01-30 | 6,330 | 6,450 | 6,330 | 6,430 | 826,400 | 3,215 |
| 1996-01-29 | 6,390 | 6,390 | 6,300 | 6,300 | 335,800 | 3,150 |
| 1996-01-26 | 6,280 | 6,340 | 6,230 | 6,300 | 507,600 | 3,150 |
| 1996-01-25 | 6,340 | 6,370 | 6,240 | 6,290 | 1,159,400 | 3,145 |
| 1996-01-24 | 6,270 | 6,300 | 6,230 | 6,300 | 1,302,500 | 3,150 |
| 1996-01-23 | 6,530 | 6,570 | 6,460 | 6,470 | 668,400 | 3,235 |
| 1996-01-22 | 6,500 | 6,530 | 6,430 | 6,500 | 589,500 | 3,250 |
| 1996-01-19 | 6,500 | 6,520 | 6,410 | 6,510 | 834,300 | 3,255 |
| 1996-01-18 | 6,470 | 6,550 | 6,470 | 6,500 | 697,100 | 3,250 |
| 1996-01-17 | 6,650 | 6,690 | 6,600 | 6,630 | 1,204,200 | 3,315 |
| 1996-01-16 | 6,490 | 6,580 | 6,430 | 6,550 | 665,600 | 3,275 |
| 1996-01-12 | 6,640 | 6,650 | 6,450 | 6,450 | 1,120,300 | 3,225 |
| 1996-01-11 | 6,500 | 6,580 | 6,480 | 6,540 | 1,117,600 | 3,270 |
| 1996-01-10 | 6,710 | 6,770 | 6,650 | 6,680 | 1,580,100 | 3,340 |
| 1996-01-09 | 6,750 | 6,820 | 6,680 | 6,810 | 1,327,500 | 3,405 |
| 1996-01-08 | 6,780 | 6,910 | 6,750 | 6,780 | 1,875,400 | 3,390 |
| 1996-01-05 | 6,800 | 6,960 | 6,770 | 6,780 | 3,063,500 | 3,390 |
| 1996-01-04 | 6,590 | 7,030 | 6,510 | 6,850 | 3,079,300 | 3,425 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
