6762 TDK(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 | 7,570 | 7,580 | 7,520 | 7,550 | 131,000 | 2,516.67 |
| 1996-12-27 | 7,500 | 7,610 | 7,500 | 7,590 | 367,000 | 2,530 |
| 1996-12-26 | 7,380 | 7,500 | 7,350 | 7,450 | 362,000 | 2,483.33 |
| 1996-12-25 | 7,230 | 7,380 | 7,230 | 7,380 | 296,000 | 2,460 |
| 1996-12-24 | 7,290 | 7,350 | 7,270 | 7,270 | 205,000 | 2,423.33 |
| 1996-12-20 | 7,230 | 7,290 | 7,170 | 7,260 | 359,000 | 2,420 |
| 1996-12-19 | 7,220 | 7,240 | 7,130 | 7,130 | 322,000 | 2,376.67 |
| 1996-12-18 | 7,270 | 7,270 | 7,200 | 7,220 | 124,000 | 2,406.67 |
| 1996-12-17 | 7,230 | 7,300 | 7,210 | 7,270 | 217,000 | 2,423.33 |
| 1996-12-16 | 7,280 | 7,380 | 7,260 | 7,330 | 206,000 | 2,443.33 |
| 1996-12-13 | 7,180 | 7,300 | 7,150 | 7,260 | 435,000 | 2,420 |
| 1996-12-12 | 7,360 | 7,390 | 7,270 | 7,280 | 328,000 | 2,426.67 |
| 1996-12-11 | 7,520 | 7,540 | 7,360 | 7,460 | 380,000 | 2,486.67 |
| 1996-12-10 | 7,530 | 7,610 | 7,490 | 7,500 | 369,000 | 2,500 |
| 1996-12-09 | 7,450 | 7,500 | 7,390 | 7,490 | 386,000 | 2,496.67 |
| 1996-12-06 | 7,480 | 7,490 | 7,190 | 7,400 | 817,000 | 2,466.67 |
| 1996-12-05 | 7,170 | 7,490 | 7,150 | 7,490 | 812,000 | 2,496.67 |
| 1996-12-04 | 7,150 | 7,160 | 7,090 | 7,140 | 659,000 | 2,380 |
| 1996-12-03 | 7,210 | 7,290 | 7,050 | 7,110 | 701,000 | 2,370 |
| 1996-12-02 | 7,320 | 7,320 | 7,240 | 7,260 | 172,000 | 2,420 |
| 1996-11-29 | 7,310 | 7,390 | 7,300 | 7,340 | 241,000 | 2,446.67 |
| 1996-11-28 | 7,450 | 7,480 | 7,390 | 7,390 | 424,000 | 2,463.33 |
| 1996-11-27 | 7,460 | 7,630 | 7,370 | 7,490 | 1,068,000 | 2,496.67 |
| 1996-11-26 | 7,250 | 7,570 | 7,250 | 7,550 | 1,266,000 | 2,516.67 |
| 1996-11-25 | 7,040 | 7,170 | 7,040 | 7,170 | 548,000 | 2,390 |
| 1996-11-22 | 7,000 | 7,020 | 6,970 | 7,010 | 221,000 | 2,336.67 |
| 1996-11-21 | 7,000 | 7,030 | 6,980 | 7,020 | 598,000 | 2,340 |
| 1996-11-20 | 6,980 | 7,030 | 6,880 | 6,880 | 685,000 | 2,293.33 |
| 1996-11-19 | 6,800 | 6,820 | 6,760 | 6,780 | 129,000 | 2,260 |
| 1996-11-18 | 6,880 | 6,880 | 6,790 | 6,790 | 125,000 | 2,263.33 |
| 1996-11-15 | 6,920 | 6,940 | 6,850 | 6,850 | 169,000 | 2,283.33 |
| 1996-11-14 | 6,930 | 6,940 | 6,900 | 6,920 | 160,000 | 2,306.67 |
| 1996-11-13 | 6,900 | 6,920 | 6,890 | 6,920 | 212,000 | 2,306.67 |
| 1996-11-12 | 6,810 | 6,850 | 6,790 | 6,850 | 78,000 | 2,283.33 |
| 1996-11-11 | 6,800 | 6,840 | 6,780 | 6,820 | 221,000 | 2,273.33 |
| 1996-11-08 | 6,760 | 6,900 | 6,760 | 6,800 | 172,000 | 2,266.67 |
| 1996-11-07 | 6,850 | 6,850 | 6,780 | 6,780 | 184,000 | 2,260 |
| 1996-11-06 | 6,660 | 6,800 | 6,660 | 6,750 | 202,000 | 2,250 |
| 1996-11-05 | 6,630 | 6,640 | 6,590 | 6,620 | 132,000 | 2,206.67 |
| 1996-11-01 | 6,620 | 6,640 | 6,550 | 6,620 | 366,000 | 2,206.67 |
| 1996-10-31 | 6,660 | 6,720 | 6,660 | 6,680 | 104,000 | 2,226.67 |
| 1996-10-30 | 6,760 | 6,760 | 6,720 | 6,750 | 120,000 | 2,250 |
| 1996-10-29 | 6,730 | 6,770 | 6,730 | 6,770 | 215,000 | 2,256.67 |
| 1996-10-28 | 6,710 | 6,730 | 6,700 | 6,730 | 193,000 | 2,243.33 |
| 1996-10-25 | 6,790 | 6,800 | 6,710 | 6,780 | 282,000 | 2,260 |
| 1996-10-24 | 6,810 | 6,830 | 6,790 | 6,830 | 234,000 | 2,276.67 |
| 1996-10-23 | 6,870 | 6,880 | 6,790 | 6,830 | 373,000 | 2,276.67 |
| 1996-10-22 | 6,800 | 6,900 | 6,800 | 6,900 | 251,000 | 2,300 |
| 1996-10-21 | 6,960 | 6,960 | 6,890 | 6,900 | 200,000 | 2,300 |
| 1996-10-18 | 6,980 | 6,990 | 6,900 | 6,940 | 242,000 | 2,313.33 |
| 1996-10-17 | 6,970 | 6,970 | 6,920 | 6,950 | 122,000 | 2,316.67 |
| 1996-10-16 | 7,010 | 7,040 | 6,970 | 6,990 | 229,000 | 2,330 |
| 1996-10-15 | 6,970 | 7,060 | 6,930 | 7,060 | 446,000 | 2,353.33 |
| 1996-10-14 | 6,790 | 6,880 | 6,790 | 6,880 | 178,000 | 2,293.33 |
| 1996-10-11 | 6,760 | 6,800 | 6,750 | 6,790 | 180,000 | 2,263.33 |
| 1996-10-09 | 6,870 | 6,870 | 6,790 | 6,830 | 273,000 | 2,276.67 |
| 1996-10-08 | 6,850 | 6,870 | 6,790 | 6,860 | 363,000 | 2,286.67 |
| 1996-10-07 | 6,900 | 6,900 | 6,860 | 6,890 | 190,000 | 2,296.67 |
| 1996-10-04 | 6,860 | 6,920 | 6,860 | 6,900 | 373,000 | 2,300 |
| 1996-10-03 | 7,040 | 7,050 | 6,950 | 6,960 | 268,000 | 2,320 |
| 1996-10-02 | 6,900 | 7,010 | 6,900 | 7,000 | 653,000 | 2,333.33 |
| 1996-10-01 | 6,930 | 6,930 | 6,830 | 6,840 | 169,000 | 2,280 |
| 1996-09-30 | 6,870 | 6,940 | 6,860 | 6,930 | 339,000 | 2,310 |
| 1996-09-27 | 6,780 | 6,860 | 6,770 | 6,850 | 575,000 | 2,283.33 |
| 1996-09-26 | 6,750 | 6,790 | 6,750 | 6,780 | 483,000 | 2,260 |
| 1996-09-25 | 6,580 | 6,650 | 6,580 | 6,650 | 177,000 | 2,216.67 |
| 1996-09-24 | 6,550 | 6,650 | 6,550 | 6,650 | 126,000 | 2,216.67 |
| 1996-09-20 | 6,670 | 6,670 | 6,600 | 6,650 | 181,000 | 2,216.67 |
| 1996-09-19 | 6,600 | 6,680 | 6,600 | 6,680 | 130,000 | 2,226.67 |
| 1996-09-18 | 6,730 | 6,730 | 6,670 | 6,700 | 230,000 | 2,233.33 |
| 1996-09-17 | 6,730 | 6,770 | 6,690 | 6,740 | 365,000 | 2,246.67 |
| 1996-09-13 | 6,680 | 6,690 | 6,650 | 6,690 | 184,000 | 2,230 |
| 1996-09-12 | 6,710 | 6,710 | 6,630 | 6,680 | 245,000 | 2,226.67 |
| 1996-09-11 | 6,700 | 6,730 | 6,670 | 6,710 | 397,000 | 2,236.67 |
| 1996-09-10 | 6,650 | 6,710 | 6,640 | 6,700 | 478,000 | 2,233.33 |
| 1996-09-09 | 6,600 | 6,650 | 6,600 | 6,650 | 245,000 | 2,216.67 |
| 1996-09-06 | 6,580 | 6,650 | 6,570 | 6,640 | 285,000 | 2,213.33 |
| 1996-09-05 | 6,520 | 6,620 | 6,520 | 6,600 | 553,000 | 2,200 |
| 1996-09-04 | 6,420 | 6,520 | 6,420 | 6,490 | 358,000 | 2,163.33 |
| 1996-09-03 | 6,330 | 6,400 | 6,300 | 6,400 | 155,000 | 2,133.33 |
| 1996-09-02 | 6,280 | 6,350 | 6,280 | 6,330 | 216,000 | 2,110 |
| 1996-08-30 | 6,270 | 6,310 | 6,260 | 6,260 | 310,000 | 2,086.67 |
| 1996-08-29 | 6,330 | 6,350 | 6,300 | 6,310 | 141,000 | 2,103.33 |
| 1996-08-28 | 6,300 | 6,340 | 6,280 | 6,300 | 209,000 | 2,100 |
| 1996-08-27 | 6,260 | 6,320 | 6,250 | 6,250 | 185,000 | 2,083.33 |
| 1996-08-26 | 6,330 | 6,340 | 6,300 | 6,330 | 134,000 | 2,110 |
| 1996-08-23 | 6,440 | 6,440 | 6,360 | 6,390 | 110,000 | 2,130 |
| 1996-08-22 | 6,350 | 6,400 | 6,350 | 6,400 | 159,000 | 2,133.33 |
| 1996-08-21 | 6,310 | 6,400 | 6,310 | 6,380 | 129,000 | 2,126.67 |
| 1996-08-20 | 6,330 | 6,340 | 6,300 | 6,310 | 88,000 | 2,103.33 |
| 1996-08-19 | 6,350 | 6,350 | 6,340 | 6,350 | 101,000 | 2,116.67 |
| 1996-08-16 | 6,350 | 6,360 | 6,300 | 6,350 | 110,000 | 2,116.67 |
| 1996-08-15 | 6,390 | 6,390 | 6,340 | 6,350 | 264,000 | 2,116.67 |
| 1996-08-14 | 6,280 | 6,390 | 6,270 | 6,390 | 169,000 | 2,130 |
| 1996-08-13 | 6,250 | 6,310 | 6,220 | 6,280 | 156,000 | 2,093.33 |
| 1996-08-12 | 6,150 | 6,250 | 6,150 | 6,250 | 134,000 | 2,083.33 |
| 1996-08-09 | 6,150 | 6,180 | 6,100 | 6,150 | 72,000 | 2,050 |
| 1996-08-08 | 6,130 | 6,200 | 6,130 | 6,150 | 120,000 | 2,050 |
| 1996-08-07 | 6,120 | 6,120 | 6,100 | 6,100 | 196,000 | 2,033.33 |
| 1996-08-06 | 6,190 | 6,190 | 6,140 | 6,190 | 116,000 | 2,063.33 |
| 1996-08-05 | 6,140 | 6,220 | 6,100 | 6,210 | 252,000 | 2,070 |
| 1996-08-02 | 6,150 | 6,150 | 6,060 | 6,090 | 314,000 | 2,030 |
| 1996-08-01 | 6,090 | 6,120 | 6,050 | 6,100 | 567,000 | 2,033.33 |
| 1996-07-31 | 6,140 | 6,200 | 6,140 | 6,190 | 123,000 | 2,063.33 |
| 1996-07-30 | 6,140 | 6,150 | 6,100 | 6,140 | 148,000 | 2,046.67 |
| 1996-07-29 | 6,190 | 6,230 | 6,130 | 6,160 | 232,000 | 2,053.33 |
| 1996-07-26 | 6,100 | 6,190 | 6,080 | 6,190 | 303,000 | 2,063.33 |
| 1996-07-25 | 5,930 | 6,050 | 5,920 | 6,050 | 226,000 | 2,016.67 |
| 1996-07-24 | 5,840 | 5,920 | 5,800 | 5,880 | 333,000 | 1,960 |
| 1996-07-23 | 5,790 | 5,920 | 5,790 | 5,860 | 261,000 | 1,953.33 |
| 1996-07-22 | 5,870 | 5,900 | 5,760 | 5,850 | 208,000 | 1,950 |
| 1996-07-19 | 5,960 | 6,000 | 5,930 | 5,970 | 245,000 | 1,990 |
| 1996-07-18 | 5,840 | 5,930 | 5,800 | 5,930 | 380,000 | 1,976.67 |
| 1996-07-17 | 5,930 | 5,930 | 5,750 | 5,810 | 450,000 | 1,936.67 |
| 1996-07-16 | 5,870 | 5,950 | 5,860 | 5,900 | 317,000 | 1,966.67 |
| 1996-07-15 | 6,050 | 6,050 | 5,990 | 5,990 | 334,000 | 1,996.67 |
| 1996-07-12 | 6,000 | 6,120 | 6,000 | 6,100 | 409,000 | 2,033.33 |
| 1996-07-11 | 6,240 | 6,260 | 6,100 | 6,200 | 230,000 | 2,066.67 |
| 1996-07-10 | 6,350 | 6,390 | 6,230 | 6,230 | 278,000 | 2,076.67 |
| 1996-07-09 | 6,340 | 6,370 | 6,300 | 6,370 | 137,000 | 2,123.33 |
| 1996-07-08 | 6,300 | 6,350 | 6,300 | 6,340 | 85,000 | 2,113.33 |
| 1996-07-05 | 6,390 | 6,430 | 6,370 | 6,430 | 108,000 | 2,143.33 |
| 1996-07-04 | 6,400 | 6,400 | 6,340 | 6,350 | 87,000 | 2,116.67 |
| 1996-07-03 | 6,410 | 6,440 | 6,380 | 6,400 | 112,000 | 2,133.33 |
| 1996-07-02 | 6,500 | 6,500 | 6,430 | 6,450 | 163,000 | 2,150 |
| 1996-07-01 | 6,510 | 6,510 | 6,440 | 6,490 | 178,000 | 2,163.33 |
| 1996-06-28 | 6,600 | 6,640 | 6,510 | 6,540 | 333,000 | 2,180 |
| 1996-06-27 | 6,670 | 6,740 | 6,570 | 6,580 | 297,000 | 2,193.33 |
| 1996-06-26 | 6,610 | 6,720 | 6,600 | 6,670 | 217,000 | 2,223.33 |
| 1996-06-25 | 6,570 | 6,620 | 6,570 | 6,590 | 199,000 | 2,196.67 |
| 1996-06-24 | 6,670 | 6,670 | 6,620 | 6,670 | 82,000 | 2,223.33 |
| 1996-06-21 | 6,700 | 6,700 | 6,630 | 6,670 | 295,000 | 2,223.33 |
| 1996-06-20 | 6,620 | 6,640 | 6,620 | 6,620 | 259,000 | 2,206.67 |
| 1996-06-19 | 6,530 | 6,660 | 6,510 | 6,620 | 776,000 | 2,206.67 |
| 1996-06-18 | 6,510 | 6,520 | 6,470 | 6,520 | 226,000 | 2,173.33 |
| 1996-06-17 | 6,500 | 6,540 | 6,450 | 6,450 | 422,000 | 2,150 |
| 1996-06-14 | 6,520 | 6,550 | 6,490 | 6,540 | 361,000 | 2,180 |
| 1996-06-13 | 6,550 | 6,620 | 6,510 | 6,540 | 457,000 | 2,180 |
| 1996-06-12 | 6,380 | 6,500 | 6,360 | 6,500 | 359,000 | 2,166.67 |
| 1996-06-11 | 6,230 | 6,320 | 6,230 | 6,320 | 237,000 | 2,106.67 |
| 1996-06-10 | 6,180 | 6,250 | 6,180 | 6,250 | 46,000 | 2,083.33 |
| 1996-06-07 | 6,290 | 6,290 | 6,260 | 6,270 | 283,000 | 2,090 |
| 1996-06-06 | 6,270 | 6,280 | 6,240 | 6,240 | 193,000 | 2,080 |
| 1996-06-05 | 6,240 | 6,280 | 6,200 | 6,270 | 329,000 | 2,090 |
| 1996-06-04 | 6,190 | 6,220 | 6,170 | 6,210 | 240,000 | 2,070 |
| 1996-06-03 | 6,150 | 6,180 | 6,150 | 6,180 | 137,000 | 2,060 |
| 1996-05-31 | 6,180 | 6,200 | 6,150 | 6,150 | 163,000 | 2,050 |
| 1996-05-30 | 6,080 | 6,180 | 6,060 | 6,180 | 134,000 | 2,060 |
| 1996-05-29 | 6,190 | 6,200 | 6,160 | 6,180 | 130,000 | 2,060 |
| 1996-05-28 | 6,130 | 6,170 | 6,120 | 6,160 | 102,000 | 2,053.33 |
| 1996-05-27 | 6,120 | 6,150 | 6,090 | 6,120 | 85,000 | 2,040 |
| 1996-05-24 | 6,100 | 6,150 | 6,090 | 6,120 | 153,000 | 2,040 |
| 1996-05-23 | 6,120 | 6,120 | 6,070 | 6,100 | 187,000 | 2,033.33 |
| 1996-05-22 | 6,080 | 6,120 | 6,050 | 6,100 | 228,000 | 2,033.33 |
| 1996-05-21 | 6,070 | 6,090 | 6,040 | 6,070 | 53,000 | 2,023.33 |
| 1996-05-20 | 6,050 | 6,110 | 6,030 | 6,070 | 410,000 | 2,023.33 |
| 1996-05-17 | 6,030 | 6,030 | 5,980 | 6,010 | 200,000 | 2,003.33 |
| 1996-05-16 | 6,080 | 6,100 | 6,050 | 6,050 | 321,000 | 2,016.67 |
| 1996-05-15 | 6,010 | 6,060 | 5,950 | 6,060 | 451,000 | 2,020 |
| 1996-05-14 | 5,890 | 5,970 | 5,890 | 5,970 | 205,000 | 1,990 |
| 1996-05-13 | 6,030 | 6,030 | 5,950 | 5,960 | 145,000 | 1,986.67 |
| 1996-05-10 | 6,070 | 6,120 | 6,050 | 6,050 | 317,000 | 2,016.67 |
| 1996-05-09 | 6,250 | 6,250 | 6,140 | 6,170 | 401,000 | 2,056.67 |
| 1996-05-08 | 6,020 | 6,240 | 6,010 | 6,240 | 398,000 | 2,080 |
| 1996-05-07 | 5,930 | 6,010 | 5,930 | 6,010 | 124,000 | 2,003.33 |
| 1996-05-02 | 6,000 | 6,040 | 5,990 | 6,030 | 102,000 | 2,010 |
| 1996-05-01 | 6,040 | 6,060 | 5,990 | 5,990 | 178,000 | 1,996.67 |
| 1996-04-30 | 6,010 | 6,050 | 5,950 | 5,990 | 134,000 | 1,996.67 |
| 1996-04-26 | 6,070 | 6,110 | 6,050 | 6,090 | 246,000 | 2,030 |
| 1996-04-25 | 6,110 | 6,120 | 6,020 | 6,050 | 281,000 | 2,016.67 |
| 1996-04-24 | 6,090 | 6,110 | 6,080 | 6,100 | 291,000 | 2,033.33 |
| 1996-04-23 | 5,960 | 6,080 | 5,950 | 6,080 | 375,000 | 2,026.67 |
| 1996-04-22 | 5,920 | 5,950 | 5,900 | 5,940 | 362,000 | 1,980 |
| 1996-04-19 | 5,970 | 5,970 | 5,910 | 5,910 | 312,000 | 1,970 |
| 1996-04-18 | 5,930 | 6,050 | 5,930 | 6,000 | 358,000 | 2,000 |
| 1996-04-17 | 6,000 | 6,080 | 5,930 | 6,000 | 387,000 | 2,000 |
| 1996-04-16 | 5,940 | 6,050 | 5,910 | 5,950 | 447,000 | 1,983.33 |
| 1996-04-15 | 6,060 | 6,060 | 5,850 | 5,850 | 213,000 | 1,950 |
| 1996-04-12 | 5,950 | 6,000 | 5,850 | 5,870 | 273,000 | 1,956.67 |
| 1996-04-11 | 5,790 | 5,890 | 5,770 | 5,870 | 313,000 | 1,956.67 |
| 1996-04-10 | 5,760 | 5,810 | 5,740 | 5,800 | 359,000 | 1,933.33 |
| 1996-04-09 | 5,570 | 5,730 | 5,570 | 5,720 | 317,000 | 1,906.67 |
| 1996-04-08 | 5,580 | 5,580 | 5,540 | 5,560 | 153,000 | 1,853.33 |
| 1996-04-05 | 5,580 | 5,600 | 5,550 | 5,580 | 179,000 | 1,860 |
| 1996-04-04 | 5,610 | 5,610 | 5,540 | 5,540 | 108,000 | 1,846.67 |
| 1996-04-03 | 5,600 | 5,630 | 5,560 | 5,580 | 196,000 | 1,860 |
| 1996-04-02 | 5,630 | 5,640 | 5,590 | 5,600 | 354,000 | 1,866.67 |
| 1996-04-01 | 5,590 | 5,590 | 5,550 | 5,580 | 249,000 | 1,860 |
| 1996-03-29 | 5,480 | 5,540 | 5,460 | 5,510 | 309,000 | 1,836.67 |
| 1996-03-28 | 5,440 | 5,470 | 5,400 | 5,400 | 378,000 | 1,800 |
| 1996-03-27 | 5,370 | 5,440 | 5,350 | 5,420 | 509,000 | 1,806.67 |
| 1996-03-26 | 5,330 | 5,370 | 5,300 | 5,340 | 407,000 | 1,780 |
| 1996-03-25 | 5,370 | 5,370 | 5,330 | 5,360 | 295,000 | 1,786.67 |
| 1996-03-22 | 5,310 | 5,370 | 5,260 | 5,370 | 324,000 | 1,790 |
| 1996-03-21 | 5,220 | 5,270 | 5,220 | 5,260 | 130,000 | 1,753.33 |
| 1996-03-19 | 5,240 | 5,270 | 5,230 | 5,260 | 228,000 | 1,753.33 |
| 1996-03-18 | 5,200 | 5,250 | 5,190 | 5,210 | 81,000 | 1,736.67 |
| 1996-03-15 | 5,100 | 5,190 | 5,100 | 5,150 | 252,000 | 1,716.67 |
| 1996-03-14 | 5,030 | 5,070 | 5,020 | 5,050 | 95,000 | 1,683.33 |
| 1996-03-13 | 5,160 | 5,170 | 5,010 | 5,030 | 315,000 | 1,676.67 |
| 1996-03-12 | 5,210 | 5,220 | 5,170 | 5,170 | 181,000 | 1,723.33 |
| 1996-03-11 | 5,220 | 5,230 | 5,180 | 5,200 | 348,000 | 1,733.33 |
| 1996-03-08 | 5,100 | 5,250 | 5,100 | 5,250 | 360,000 | 1,750 |
| 1996-03-07 | 5,100 | 5,200 | 5,090 | 5,170 | 333,000 | 1,723.33 |
| 1996-03-06 | 5,290 | 5,320 | 5,240 | 5,300 | 205,000 | 1,766.67 |
| 1996-03-05 | 5,250 | 5,280 | 5,220 | 5,240 | 131,000 | 1,746.67 |
| 1996-03-04 | 5,290 | 5,300 | 5,250 | 5,250 | 264,000 | 1,750 |
| 1996-03-01 | 5,310 | 5,320 | 5,260 | 5,270 | 141,000 | 1,756.67 |
| 1996-02-29 | 5,360 | 5,360 | 5,260 | 5,300 | 266,000 | 1,766.67 |
| 1996-02-28 | 5,290 | 5,350 | 5,230 | 5,260 | 331,000 | 1,753.33 |
| 1996-02-27 | 5,230 | 5,250 | 5,180 | 5,230 | 252,000 | 1,743.33 |
| 1996-02-26 | 5,200 | 5,300 | 5,180 | 5,300 | 404,000 | 1,766.67 |
| 1996-02-23 | 5,030 | 5,200 | 5,030 | 5,200 | 334,000 | 1,733.33 |
| 1996-02-22 | 4,970 | 4,980 | 4,940 | 4,940 | 283,000 | 1,646.67 |
| 1996-02-21 | 5,020 | 5,020 | 4,920 | 4,920 | 472,000 | 1,640 |
| 1996-02-20 | 5,060 | 5,070 | 5,020 | 5,030 | 152,000 | 1,676.67 |
| 1996-02-19 | 5,100 | 5,140 | 5,060 | 5,140 | 197,000 | 1,713.33 |
| 1996-02-16 | 5,120 | 5,130 | 5,060 | 5,100 | 280,000 | 1,700 |
| 1996-02-15 | 5,140 | 5,190 | 5,120 | 5,130 | 169,000 | 1,710 |
| 1996-02-14 | 5,260 | 5,270 | 5,240 | 5,240 | 196,000 | 1,746.67 |
| 1996-02-13 | 5,290 | 5,300 | 5,230 | 5,260 | 117,000 | 1,753.33 |
| 1996-02-09 | 5,290 | 5,300 | 5,270 | 5,290 | 228,000 | 1,763.33 |
| 1996-02-08 | 5,250 | 5,310 | 5,250 | 5,270 | 176,000 | 1,756.67 |
| 1996-02-07 | 5,200 | 5,270 | 5,180 | 5,260 | 758,000 | 1,753.33 |
| 1996-02-06 | 5,180 | 5,200 | 5,160 | 5,190 | 263,000 | 1,730 |
| 1996-02-05 | 5,310 | 5,310 | 5,170 | 5,180 | 135,000 | 1,726.67 |
| 1996-02-02 | 5,390 | 5,390 | 5,310 | 5,330 | 329,000 | 1,776.67 |
| 1996-02-01 | 5,330 | 5,330 | 5,250 | 5,310 | 149,000 | 1,770 |
| 1996-01-31 | 5,310 | 5,340 | 5,300 | 5,330 | 257,000 | 1,776.67 |
| 1996-01-30 | 5,220 | 5,280 | 5,210 | 5,210 | 171,000 | 1,736.67 |
| 1996-01-29 | 5,300 | 5,310 | 5,200 | 5,200 | 134,000 | 1,733.33 |
| 1996-01-26 | 5,390 | 5,390 | 5,270 | 5,270 | 187,000 | 1,756.67 |
| 1996-01-25 | 5,330 | 5,330 | 5,260 | 5,300 | 267,000 | 1,766.67 |
| 1996-01-24 | 5,150 | 5,230 | 5,140 | 5,200 | 197,000 | 1,733.33 |
| 1996-01-23 | 5,300 | 5,300 | 5,220 | 5,230 | 229,000 | 1,743.33 |
| 1996-01-22 | 5,400 | 5,400 | 5,280 | 5,310 | 104,000 | 1,770 |
| 1996-01-19 | 5,350 | 5,400 | 5,250 | 5,320 | 377,000 | 1,773.33 |
| 1996-01-18 | 5,230 | 5,300 | 5,210 | 5,300 | 215,000 | 1,766.67 |
| 1996-01-17 | 5,200 | 5,220 | 5,190 | 5,220 | 253,000 | 1,740 |
| 1996-01-16 | 5,090 | 5,200 | 5,090 | 5,140 | 210,000 | 1,713.33 |
| 1996-01-12 | 5,160 | 5,160 | 5,080 | 5,080 | 545,000 | 1,693.33 |
| 1996-01-11 | 5,060 | 5,150 | 5,040 | 5,110 | 591,000 | 1,703.33 |
| 1996-01-10 | 5,420 | 5,450 | 5,380 | 5,450 | 119,000 | 1,816.67 |
| 1996-01-09 | 5,500 | 5,500 | 5,400 | 5,450 | 94,000 | 1,816.67 |
| 1996-01-08 | 5,480 | 5,550 | 5,450 | 5,450 | 146,000 | 1,816.67 |
| 1996-01-05 | 5,460 | 5,650 | 5,420 | 5,580 | 448,000 | 1,860 |
| 1996-01-04 | 5,470 | 5,500 | 5,410 | 5,470 | 494,000 | 1,823.33 |
分割・併合履歴 ： [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
