6806 ヒロセ電機(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 | 6,700 | 6,710 | 6,670 | 6,710 | 19,400 | 6,086.17 |
| 1996-12-27 | 6,680 | 6,730 | 6,600 | 6,720 | 12,400 | 6,095.24 |
| 1996-12-26 | 6,670 | 6,730 | 6,590 | 6,600 | 92,000 | 5,986.39 |
| 1996-12-25 | 6,560 | 6,600 | 6,510 | 6,600 | 26,800 | 5,986.39 |
| 1996-12-24 | 6,590 | 6,670 | 6,560 | 6,560 | 21,700 | 5,950.11 |
| 1996-12-20 | 6,560 | 6,650 | 6,560 | 6,590 | 38,400 | 5,977.32 |
| 1996-12-19 | 6,590 | 6,670 | 6,560 | 6,560 | 32,200 | 5,950.11 |
| 1996-12-18 | 6,630 | 6,720 | 6,550 | 6,600 | 53,100 | 5,986.39 |
| 1996-12-17 | 6,780 | 6,800 | 6,730 | 6,730 | 25,700 | 6,104.31 |
| 1996-12-16 | 6,810 | 6,820 | 6,720 | 6,800 | 46,600 | 6,167.80 |
| 1996-12-13 | 6,790 | 6,810 | 6,760 | 6,810 | 113,500 | 6,176.87 |
| 1996-12-12 | 6,620 | 6,690 | 6,620 | 6,690 | 42,500 | 6,068.03 |
| 1996-12-11 | 6,840 | 6,840 | 6,600 | 6,620 | 45,600 | 6,004.54 |
| 1996-12-10 | 6,720 | 6,820 | 6,710 | 6,820 | 135,400 | 6,185.94 |
| 1996-12-09 | 6,580 | 6,730 | 6,570 | 6,730 | 38,900 | 6,104.31 |
| 1996-12-06 | 6,790 | 6,790 | 6,490 | 6,490 | 116,300 | 5,886.62 |
| 1996-12-05 | 6,800 | 6,810 | 6,730 | 6,740 | 92,000 | 6,113.38 |
| 1996-12-04 | 6,810 | 6,830 | 6,770 | 6,800 | 57,200 | 6,167.80 |
| 1996-12-03 | 6,980 | 6,990 | 6,810 | 6,810 | 52,300 | 6,176.87 |
| 1996-12-02 | 7,000 | 7,000 | 6,810 | 6,900 | 52,700 | 6,258.50 |
| 1996-11-29 | 6,980 | 7,040 | 6,900 | 6,900 | 38,300 | 6,258.50 |
| 1996-11-28 | 7,000 | 7,020 | 6,960 | 6,980 | 54,800 | 6,331.07 |
| 1996-11-27 | 7,000 | 7,000 | 6,950 | 6,980 | 38,200 | 6,331.07 |
| 1996-11-26 | 6,950 | 7,000 | 6,870 | 7,000 | 71,200 | 6,349.21 |
| 1996-11-25 | 6,900 | 6,930 | 6,800 | 6,920 | 37,800 | 6,276.64 |
| 1996-11-22 | 6,870 | 6,900 | 6,810 | 6,860 | 48,200 | 6,222.22 |
| 1996-11-21 | 6,920 | 6,920 | 6,870 | 6,900 | 22,400 | 6,258.50 |
| 1996-11-20 | 6,900 | 6,990 | 6,870 | 6,870 | 52,100 | 6,231.29 |
| 1996-11-19 | 7,000 | 7,000 | 6,850 | 6,850 | 9,000 | 6,213.15 |
| 1996-11-18 | 7,020 | 7,020 | 6,940 | 7,000 | 44,000 | 6,349.21 |
| 1996-11-15 | 6,920 | 6,920 | 6,880 | 6,920 | 13,100 | 6,276.64 |
| 1996-11-14 | 6,910 | 6,910 | 6,850 | 6,850 | 13,100 | 6,213.15 |
| 1996-11-13 | 7,030 | 7,030 | 6,890 | 6,920 | 44,600 | 6,276.64 |
| 1996-11-12 | 7,030 | 7,040 | 7,010 | 7,030 | 138,500 | 6,376.42 |
| 1996-11-11 | 7,000 | 7,040 | 6,980 | 7,000 | 121,600 | 6,349.21 |
| 1996-11-08 | 6,990 | 7,000 | 6,960 | 7,000 | 51,400 | 6,349.21 |
| 1996-11-07 | 7,000 | 7,000 | 6,900 | 6,940 | 63,900 | 6,294.78 |
| 1996-11-06 | 6,940 | 6,940 | 6,880 | 6,900 | 40,200 | 6,258.50 |
| 1996-11-05 | 6,900 | 6,900 | 6,800 | 6,810 | 38,900 | 6,176.87 |
| 1996-11-01 | 6,760 | 6,800 | 6,750 | 6,800 | 21,900 | 6,167.80 |
| 1996-10-31 | 6,710 | 6,760 | 6,680 | 6,760 | 25,300 | 6,131.52 |
| 1996-10-30 | 6,780 | 6,780 | 6,720 | 6,720 | 27,900 | 6,095.24 |
| 1996-10-29 | 6,800 | 6,800 | 6,780 | 6,780 | 17,700 | 6,149.66 |
| 1996-10-28 | 6,810 | 6,830 | 6,810 | 6,830 | 24,500 | 6,195.01 |
| 1996-10-25 | 6,820 | 6,830 | 6,780 | 6,820 | 63,200 | 6,185.94 |
| 1996-10-24 | 6,830 | 6,900 | 6,810 | 6,860 | 69,900 | 6,222.22 |
| 1996-10-23 | 6,800 | 6,800 | 6,750 | 6,800 | 40,600 | 6,167.80 |
| 1996-10-22 | 6,910 | 6,910 | 6,710 | 6,840 | 21,900 | 6,204.08 |
| 1996-10-21 | 6,990 | 6,990 | 6,900 | 6,900 | 54,800 | 6,258.50 |
| 1996-10-18 | 7,000 | 7,000 | 6,850 | 6,950 | 41,000 | 6,303.85 |
| 1996-10-17 | 6,980 | 7,020 | 6,950 | 7,000 | 70,300 | 6,349.21 |
| 1996-10-16 | 6,880 | 7,000 | 6,870 | 6,980 | 77,500 | 6,331.07 |
| 1996-10-15 | 6,860 | 6,880 | 6,840 | 6,870 | 30,800 | 6,231.29 |
| 1996-10-14 | 6,880 | 6,880 | 6,840 | 6,850 | 33,100 | 6,213.15 |
| 1996-10-11 | 6,810 | 6,830 | 6,760 | 6,810 | 35,400 | 6,176.87 |
| 1996-10-09 | 6,740 | 6,800 | 6,720 | 6,740 | 19,400 | 6,113.38 |
| 1996-10-08 | 6,640 | 6,840 | 6,640 | 6,740 | 15,100 | 6,113.38 |
| 1996-10-07 | 6,820 | 6,840 | 6,820 | 6,840 | 65,100 | 6,204.08 |
| 1996-10-04 | 6,820 | 6,820 | 6,780 | 6,810 | 36,900 | 6,176.87 |
| 1996-10-03 | 6,860 | 6,880 | 6,840 | 6,840 | 94,700 | 6,204.08 |
| 1996-10-02 | 6,810 | 6,850 | 6,810 | 6,840 | 59,400 | 6,204.08 |
| 1996-10-01 | 6,820 | 6,860 | 6,750 | 6,830 | 131,400 | 6,195.01 |
| 1996-09-30 | 6,690 | 6,820 | 6,690 | 6,820 | 79,500 | 6,185.94 |
| 1996-09-27 | 6,790 | 6,800 | 6,770 | 6,790 | 15,100 | 6,158.73 |
| 1996-09-26 | 6,780 | 6,800 | 6,720 | 6,790 | 50,400 | 6,158.73 |
| 1996-09-25 | 6,700 | 6,750 | 6,690 | 6,700 | 18,700 | 6,077.10 |
| 1996-09-24 | 6,630 | 6,730 | 6,600 | 6,680 | 63,500 | 6,058.96 |
| 1996-09-20 | 6,670 | 6,740 | 6,670 | 6,730 | 31,400 | 6,104.31 |
| 1996-09-19 | 6,750 | 6,750 | 6,710 | 6,710 | 34,700 | 6,086.17 |
| 1996-09-18 | 6,750 | 6,750 | 6,730 | 6,750 | 23,700 | 6,122.45 |
| 1996-09-17 | 6,710 | 6,780 | 6,700 | 6,770 | 57,200 | 6,140.59 |
| 1996-09-13 | 6,750 | 6,760 | 6,700 | 6,710 | 52,800 | 6,086.17 |
| 1996-09-12 | 6,780 | 6,780 | 6,700 | 6,750 | 23,400 | 6,122.45 |
| 1996-09-11 | 6,770 | 6,790 | 6,750 | 6,760 | 52,900 | 6,131.52 |
| 1996-09-10 | 6,730 | 6,790 | 6,700 | 6,760 | 39,000 | 6,131.52 |
| 1996-09-09 | 6,730 | 6,750 | 6,700 | 6,730 | 51,900 | 6,104.31 |
| 1996-09-06 | 6,720 | 6,780 | 6,650 | 6,730 | 42,700 | 6,104.31 |
| 1996-09-05 | 6,580 | 6,740 | 6,580 | 6,710 | 59,300 | 6,086.17 |
| 1996-09-04 | 6,630 | 6,680 | 6,500 | 6,660 | 28,200 | 6,040.82 |
| 1996-09-03 | 6,540 | 6,580 | 6,500 | 6,560 | 15,900 | 5,950.11 |
| 1996-09-02 | 6,570 | 6,570 | 6,420 | 6,520 | 37,300 | 5,913.83 |
| 1996-08-30 | 6,560 | 6,560 | 6,520 | 6,540 | 26,200 | 5,931.97 |
| 1996-08-29 | 6,610 | 6,610 | 6,550 | 6,550 | 42,700 | 5,941.04 |
| 1996-08-28 | 6,560 | 6,620 | 6,560 | 6,560 | 15,200 | 5,950.11 |
| 1996-08-27 | 6,560 | 6,650 | 6,540 | 6,650 | 34,100 | 6,031.75 |
| 1996-08-26 | 6,630 | 6,630 | 6,560 | 6,560 | 22,900 | 5,950.11 |
| 1996-08-23 | 6,560 | 6,630 | 6,560 | 6,630 | 9,400 | 6,013.61 |
| 1996-08-22 | 6,660 | 6,660 | 6,600 | 6,650 | 57,000 | 6,031.75 |
| 1996-08-21 | 6,700 | 6,720 | 6,650 | 6,670 | 44,000 | 6,049.89 |
| 1996-08-20 | 6,750 | 6,750 | 6,690 | 6,700 | 47,100 | 6,077.10 |
| 1996-08-19 | 6,700 | 6,760 | 6,700 | 6,750 | 27,000 | 6,122.45 |
| 1996-08-16 | 6,700 | 6,750 | 6,700 | 6,750 | 53,100 | 6,122.45 |
| 1996-08-15 | 6,710 | 6,730 | 6,700 | 6,700 | 64,400 | 6,077.10 |
| 1996-08-14 | 6,430 | 6,700 | 6,420 | 6,700 | 65,600 | 6,077.10 |
| 1996-08-13 | 6,350 | 6,450 | 6,340 | 6,400 | 27,300 | 5,804.99 |
| 1996-08-12 | 6,490 | 6,490 | 6,380 | 6,400 | 7,500 | 5,804.99 |
| 1996-08-09 | 6,370 | 6,450 | 6,300 | 6,450 | 23,800 | 5,850.34 |
| 1996-08-08 | 6,380 | 6,430 | 6,360 | 6,430 | 28,300 | 5,832.20 |
| 1996-08-07 | 6,180 | 6,380 | 6,180 | 6,380 | 28,300 | 5,786.85 |
| 1996-08-06 | 6,350 | 6,350 | 6,300 | 6,330 | 20,300 | 5,741.50 |
| 1996-08-05 | 6,530 | 6,530 | 6,400 | 6,400 | 87,200 | 5,804.99 |
| 1996-08-02 | 6,470 | 6,500 | 6,420 | 6,500 | 76,000 | 5,895.69 |
| 1996-08-01 | 6,340 | 6,470 | 6,300 | 6,470 | 49,700 | 5,868.48 |
| 1996-07-31 | 6,360 | 6,390 | 6,320 | 6,390 | 12,100 | 5,795.92 |
| 1996-07-30 | 6,350 | 6,400 | 6,350 | 6,400 | 23,100 | 5,804.99 |
| 1996-07-29 | 6,350 | 6,380 | 6,350 | 6,380 | 4,700 | 5,786.85 |
| 1996-07-26 | 6,360 | 6,390 | 6,260 | 6,350 | 51,600 | 5,759.64 |
| 1996-07-25 | 6,290 | 6,390 | 6,050 | 6,390 | 30,400 | 5,795.92 |
| 1996-07-24 | 6,280 | 6,290 | 6,280 | 6,280 | 30,300 | 5,696.15 |
| 1996-07-23 | 6,280 | 6,310 | 6,280 | 6,310 | 4,700 | 5,723.36 |
| 1996-07-22 | 6,310 | 6,310 | 6,280 | 6,280 | 33,600 | 5,696.15 |
| 1996-07-19 | 6,390 | 6,390 | 6,280 | 6,330 | 38,100 | 5,741.50 |
| 1996-07-18 | 6,280 | 6,310 | 6,280 | 6,300 | 46,700 | 5,714.29 |
| 1996-07-17 | 6,200 | 6,290 | 6,200 | 6,280 | 34,800 | 5,696.15 |
| 1996-07-16 | 6,170 | 6,250 | 6,170 | 6,250 | 60,800 | 5,668.93 |
| 1996-07-15 | 6,260 | 6,270 | 6,240 | 6,270 | 15,800 | 5,687.07 |
| 1996-07-12 | 6,250 | 6,250 | 6,230 | 6,250 | 62,400 | 5,668.93 |
| 1996-07-11 | 6,290 | 6,350 | 6,290 | 6,320 | 38,400 | 5,732.43 |
| 1996-07-10 | 6,500 | 6,500 | 6,380 | 6,390 | 47,600 | 5,795.92 |
| 1996-07-09 | 6,450 | 6,530 | 6,450 | 6,480 | 7,800 | 5,877.55 |
| 1996-07-08 | 6,540 | 6,600 | 6,510 | 6,540 | 34,300 | 5,931.97 |
| 1996-07-05 | 6,640 | 6,640 | 6,620 | 6,640 | 42,000 | 6,022.68 |
| 1996-07-04 | 6,700 | 6,700 | 6,590 | 6,590 | 37,100 | 5,977.32 |
| 1996-07-03 | 6,760 | 6,770 | 6,600 | 6,600 | 97,900 | 5,986.39 |
| 1996-07-02 | 6,790 | 6,790 | 6,700 | 6,770 | 46,200 | 6,140.59 |
| 1996-07-01 | 6,790 | 6,810 | 6,720 | 6,800 | 54,000 | 6,167.80 |
| 1996-06-28 | 6,720 | 6,790 | 6,720 | 6,770 | 94,300 | 6,140.59 |
| 1996-06-27 | 6,760 | 6,760 | 6,730 | 6,730 | 186,100 | 6,104.31 |
| 1996-06-26 | 6,730 | 6,800 | 6,730 | 6,800 | 175,400 | 6,167.80 |
| 1996-06-25 | 6,840 | 6,840 | 6,720 | 6,720 | 61,800 | 6,095.24 |
| 1996-06-24 | 6,840 | 6,840 | 6,730 | 6,840 | 85,000 | 6,204.08 |
| 1996-06-21 | 6,710 | 6,780 | 6,710 | 6,780 | 98,900 | 6,149.66 |
| 1996-06-20 | 6,700 | 6,710 | 6,650 | 6,710 | 38,600 | 6,086.17 |
| 1996-06-19 | 6,680 | 6,740 | 6,670 | 6,740 | 90,900 | 6,113.38 |
| 1996-06-18 | 6,700 | 6,700 | 6,600 | 6,680 | 66,900 | 6,058.96 |
| 1996-06-17 | 6,650 | 6,740 | 6,650 | 6,700 | 45,700 | 6,077.10 |
| 1996-06-14 | 6,700 | 6,700 | 6,660 | 6,680 | 65,200 | 6,058.96 |
| 1996-06-13 | 6,590 | 6,660 | 6,550 | 6,660 | 60,200 | 6,040.82 |
| 1996-06-12 | 6,590 | 6,600 | 6,560 | 6,590 | 48,700 | 5,977.32 |
| 1996-06-11 | 6,480 | 6,570 | 6,480 | 6,540 | 30,800 | 5,931.97 |
| 1996-06-10 | 6,500 | 6,520 | 6,460 | 6,480 | 36,600 | 5,877.55 |
| 1996-06-07 | 6,410 | 6,500 | 6,410 | 6,410 | 40,500 | 5,814.06 |
| 1996-06-06 | 6,520 | 6,550 | 6,500 | 6,500 | 69,400 | 5,895.69 |
| 1996-06-05 | 6,510 | 6,540 | 6,490 | 6,500 | 164,900 | 5,895.69 |
| 1996-06-04 | 6,320 | 6,490 | 6,320 | 6,470 | 19,200 | 5,868.48 |
| 1996-06-03 | 6,300 | 6,350 | 6,250 | 6,320 | 55,600 | 5,732.43 |
| 1996-05-31 | 6,250 | 6,320 | 6,200 | 6,320 | 42,500 | 5,732.43 |
| 1996-05-30 | 6,150 | 6,250 | 6,150 | 6,150 | 11,000 | 5,578.23 |
| 1996-05-29 | 6,250 | 6,270 | 6,200 | 6,270 | 36,800 | 5,687.07 |
| 1996-05-28 | 6,170 | 6,250 | 6,150 | 6,250 | 21,700 | 5,668.93 |
| 1996-05-27 | 6,150 | 6,150 | 6,150 | 6,150 | 11,300 | 5,578.23 |
| 1996-05-24 | 6,100 | 6,170 | 6,100 | 6,150 | 54,500 | 5,578.23 |
| 1996-05-23 | 6,100 | 6,150 | 6,050 | 6,150 | 68,400 | 5,578.23 |
| 1996-05-22 | 6,190 | 6,200 | 6,100 | 6,180 | 21,900 | 5,605.44 |
| 1996-05-21 | 6,200 | 6,270 | 6,180 | 6,180 | 64,200 | 5,605.44 |
| 1996-05-20 | 6,200 | 6,340 | 6,200 | 6,250 | 27,600 | 5,668.93 |
| 1996-05-17 | 6,380 | 6,390 | 6,250 | 6,300 | 34,800 | 5,714.29 |
| 1996-05-16 | 6,400 | 6,460 | 6,400 | 6,410 | 31,900 | 5,814.06 |
| 1996-05-15 | 6,300 | 6,400 | 6,300 | 6,400 | 54,400 | 5,804.99 |
| 1996-05-14 | 6,350 | 6,370 | 6,320 | 6,350 | 47,600 | 5,759.64 |
| 1996-05-13 | 6,360 | 6,470 | 6,360 | 6,410 | 43,900 | 5,814.06 |
| 1996-05-10 | 6,440 | 6,500 | 6,440 | 6,460 | 18,700 | 5,859.41 |
| 1996-05-09 | 6,600 | 6,600 | 6,500 | 6,500 | 73,000 | 5,895.69 |
| 1996-05-08 | 6,400 | 6,560 | 6,360 | 6,560 | 120,000 | 5,950.11 |
| 1996-05-07 | 6,200 | 6,400 | 6,200 | 6,340 | 19,000 | 5,750.57 |
| 1996-05-02 | 6,400 | 6,490 | 6,300 | 6,300 | 34,900 | 5,714.29 |
| 1996-05-01 | 6,500 | 6,560 | 6,350 | 6,500 | 71,700 | 5,895.69 |
| 1996-04-30 | 6,470 | 6,500 | 6,440 | 6,460 | 41,700 | 5,859.41 |
| 1996-04-26 | 6,350 | 6,470 | 6,350 | 6,470 | 121,600 | 5,868.48 |
| 1996-04-25 | 6,340 | 6,380 | 6,340 | 6,340 | 99,300 | 5,750.57 |
| 1996-04-24 | 6,350 | 6,380 | 6,310 | 6,340 | 74,300 | 5,750.57 |
| 1996-04-23 | 6,350 | 6,380 | 6,320 | 6,380 | 41,600 | 5,786.85 |
| 1996-04-22 | 6,350 | 6,350 | 6,250 | 6,350 | 48,600 | 5,759.64 |
| 1996-04-19 | 6,360 | 6,360 | 6,270 | 6,350 | 183,300 | 5,759.64 |
| 1996-04-18 | 6,380 | 6,380 | 6,310 | 6,360 | 194,200 | 5,768.71 |
| 1996-04-17 | 6,280 | 6,450 | 6,280 | 6,440 | 121,500 | 5,841.27 |
| 1996-04-16 | 6,240 | 6,260 | 6,200 | 6,230 | 46,000 | 5,650.79 |
| 1996-04-15 | 6,110 | 6,200 | 6,100 | 6,200 | 109,100 | 5,623.58 |
| 1996-04-12 | 6,240 | 6,240 | 6,100 | 6,110 | 36,200 | 5,541.95 |
| 1996-04-11 | 6,240 | 6,250 | 6,190 | 6,240 | 95,500 | 5,659.86 |
| 1996-04-10 | 6,240 | 6,280 | 6,230 | 6,240 | 51,600 | 5,659.86 |
| 1996-04-09 | 6,210 | 6,230 | 6,180 | 6,230 | 65,100 | 5,650.79 |
| 1996-04-08 | 6,150 | 6,150 | 6,110 | 6,110 | 48,800 | 5,541.95 |
| 1996-04-05 | 6,150 | 6,230 | 6,150 | 6,230 | 42,800 | 5,650.79 |
| 1996-04-04 | 6,200 | 6,200 | 6,160 | 6,180 | 27,000 | 5,605.44 |
| 1996-04-03 | 6,200 | 6,200 | 6,110 | 6,200 | 63,700 | 5,623.58 |
| 1996-04-02 | 6,200 | 6,200 | 6,120 | 6,200 | 71,400 | 5,623.58 |
| 1996-04-01 | 6,020 | 6,120 | 6,020 | 6,100 | 65,100 | 5,532.88 |
| 1996-03-29 | 6,020 | 6,080 | 5,970 | 6,020 | 102,000 | 5,460.32 |
| 1996-03-28 | 5,870 | 6,010 | 5,870 | 5,960 | 60,300 | 5,405.90 |
| 1996-03-27 | 5,830 | 5,990 | 5,830 | 5,870 | 60,200 | 5,324.26 |
| 1996-03-26 | 5,820 | 5,880 | 5,820 | 5,880 | 53,000 | 5,333.33 |
| 1996-03-25 | 5,890 | 5,890 | 5,800 | 5,880 | 14,500 | 5,333.33 |
| 1996-03-22 | 5,800 | 5,800 | 5,780 | 5,800 | 44,500 | 5,260.77 |
| 1996-03-21 | 5,770 | 5,840 | 5,770 | 5,820 | 48,000 | 5,278.91 |
| 1996-03-19 | 5,850 | 5,850 | 5,740 | 5,760 | 24,900 | 5,224.49 |
| 1996-03-18 | 5,880 | 5,880 | 5,740 | 5,750 | 16,200 | 5,215.42 |
| 1996-03-15 | 5,700 | 5,860 | 5,690 | 5,720 | 52,000 | 5,188.21 |
| 1996-03-14 | 5,640 | 5,700 | 5,640 | 5,700 | 15,500 | 5,170.07 |
| 1996-03-13 | 5,650 | 5,670 | 5,620 | 5,660 | 45,800 | 5,133.79 |
| 1996-03-12 | 5,650 | 5,670 | 5,650 | 5,670 | 17,600 | 5,142.86 |
| 1996-03-11 | 5,600 | 5,730 | 5,600 | 5,620 | 27,800 | 5,097.51 |
| 1996-03-08 | 5,880 | 5,880 | 5,690 | 5,700 | 90,100 | 5,170.07 |
| 1996-03-07 | 5,730 | 5,730 | 5,680 | 5,680 | 54,100 | 5,151.93 |
| 1996-03-06 | 5,800 | 5,800 | 5,680 | 5,720 | 55,100 | 5,188.21 |
| 1996-03-05 | 5,790 | 5,850 | 5,750 | 5,760 | 67,000 | 5,224.49 |
| 1996-03-04 | 5,900 | 5,900 | 5,860 | 5,890 | 39,000 | 5,342.40 |
| 1996-03-01 | 5,850 | 5,980 | 5,850 | 5,950 | 47,200 | 5,396.83 |
| 1996-02-29 | 5,900 | 5,950 | 5,850 | 5,950 | 91,700 | 5,396.83 |
| 1996-02-28 | 5,840 | 5,860 | 5,800 | 5,800 | 46,400 | 5,260.77 |
| 1996-02-27 | 5,740 | 5,760 | 5,700 | 5,740 | 43,700 | 5,206.35 |
| 1996-02-26 | 5,750 | 5,770 | 5,720 | 5,730 | 51,000 | 5,197.28 |
| 1996-02-23 | 5,790 | 5,850 | 5,720 | 5,850 | 25,400 | 5,306.12 |
| 1996-02-22 | 5,710 | 5,800 | 5,710 | 5,710 | 23,600 | 5,179.14 |
| 1996-02-21 | 5,600 | 5,740 | 5,600 | 5,700 | 25,500 | 5,170.07 |
| 1996-02-20 | 5,700 | 5,710 | 5,610 | 5,700 | 53,200 | 5,170.07 |
| 1996-02-19 | 5,800 | 5,800 | 5,720 | 5,720 | 18,800 | 5,188.21 |
| 1996-02-16 | 5,800 | 5,860 | 5,710 | 5,860 | 29,300 | 5,315.19 |
| 1996-02-15 | 5,900 | 5,900 | 5,800 | 5,850 | 38,100 | 5,306.12 |
| 1996-02-14 | 5,860 | 5,860 | 5,840 | 5,850 | 72,700 | 5,306.12 |
| 1996-02-13 | 5,990 | 5,990 | 5,830 | 5,840 | 43,700 | 5,297.05 |
| 1996-02-09 | 5,800 | 5,900 | 5,800 | 5,890 | 45,700 | 5,342.40 |
| 1996-02-08 | 5,850 | 5,870 | 5,760 | 5,850 | 182,600 | 5,306.12 |
| 1996-02-07 | 5,700 | 5,820 | 5,700 | 5,750 | 165,600 | 5,215.42 |
| 1996-02-06 | 5,760 | 5,760 | 5,650 | 5,680 | 121,500 | 5,151.93 |
| 1996-02-05 | 5,750 | 5,770 | 5,730 | 5,760 | 78,200 | 5,224.49 |
| 1996-02-02 | 5,700 | 5,700 | 5,580 | 5,590 | 170,800 | 5,070.29 |
| 1996-02-01 | 5,900 | 5,900 | 5,750 | 5,750 | 108,300 | 5,215.42 |
| 1996-01-31 | 5,850 | 5,900 | 5,800 | 5,850 | 61,200 | 5,306.12 |
| 1996-01-30 | 5,830 | 5,870 | 5,800 | 5,810 | 84,500 | 5,269.84 |
| 1996-01-29 | 5,840 | 5,860 | 5,830 | 5,840 | 59,200 | 5,297.05 |
| 1996-01-26 | 5,830 | 5,900 | 5,810 | 5,900 | 37,600 | 5,351.47 |
| 1996-01-25 | 5,820 | 5,860 | 5,800 | 5,860 | 85,500 | 5,315.19 |
| 1996-01-24 | 5,800 | 5,820 | 5,770 | 5,780 | 60,600 | 5,242.63 |
| 1996-01-23 | 5,730 | 5,750 | 5,720 | 5,730 | 39,800 | 5,197.28 |
| 1996-01-22 | 5,780 | 5,780 | 5,700 | 5,730 | 56,500 | 5,197.28 |
| 1996-01-19 | 5,750 | 5,810 | 5,740 | 5,750 | 172,800 | 5,215.42 |
| 1996-01-18 | 5,680 | 5,750 | 5,660 | 5,750 | 67,200 | 5,215.42 |
| 1996-01-17 | 5,680 | 5,720 | 5,640 | 5,680 | 99,900 | 5,151.93 |
| 1996-01-16 | 5,660 | 5,720 | 5,660 | 5,660 | 81,400 | 5,133.79 |
| 1996-01-12 | 5,590 | 5,660 | 5,590 | 5,660 | 103,200 | 5,133.79 |
| 1996-01-11 | 5,600 | 5,640 | 5,550 | 5,580 | 124,200 | 5,061.22 |
| 1996-01-10 | 5,740 | 5,790 | 5,660 | 5,680 | 128,100 | 5,151.93 |
| 1996-01-09 | 5,870 | 5,900 | 5,810 | 5,840 | 111,100 | 5,297.05 |
| 1996-01-08 | 5,970 | 5,990 | 5,830 | 5,830 | 90,700 | 5,287.98 |
| 1996-01-05 | 6,070 | 6,070 | 5,980 | 6,000 | 113,700 | 5,442.18 |
| 1996-01-04 | 5,960 | 6,010 | 5,960 | 5,980 | 67,100 | 5,424.04 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
