6954 ファナック(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 | 3,650 | 3,710 | 3,610 | 3,710 | 143,700 | 742 |
| 1996-12-27 | 3,530 | 3,660 | 3,530 | 3,600 | 151,900 | 720 |
| 1996-12-26 | 3,470 | 3,540 | 3,470 | 3,530 | 308,300 | 706 |
| 1996-12-25 | 3,450 | 3,500 | 3,450 | 3,500 | 176,900 | 700 |
| 1996-12-24 | 3,500 | 3,510 | 3,470 | 3,470 | 115,600 | 694 |
| 1996-12-20 | 3,500 | 3,510 | 3,440 | 3,450 | 250,700 | 690 |
| 1996-12-19 | 3,500 | 3,530 | 3,490 | 3,500 | 223,200 | 700 |
| 1996-12-18 | 3,530 | 3,550 | 3,510 | 3,510 | 180,200 | 702 |
| 1996-12-17 | 3,550 | 3,580 | 3,530 | 3,560 | 194,100 | 712 |
| 1996-12-16 | 3,600 | 3,610 | 3,560 | 3,580 | 116,400 | 716 |
| 1996-12-13 | 3,550 | 3,590 | 3,550 | 3,580 | 288,400 | 716 |
| 1996-12-12 | 3,550 | 3,600 | 3,500 | 3,580 | 243,400 | 716 |
| 1996-12-11 | 3,600 | 3,650 | 3,570 | 3,580 | 335,500 | 716 |
| 1996-12-10 | 3,780 | 3,780 | 3,730 | 3,740 | 178,900 | 748 |
| 1996-12-09 | 3,650 | 3,730 | 3,630 | 3,730 | 153,200 | 746 |
| 1996-12-06 | 3,750 | 3,780 | 3,570 | 3,630 | 237,900 | 726 |
| 1996-12-05 | 3,590 | 3,800 | 3,580 | 3,800 | 164,500 | 760 |
| 1996-12-04 | 3,600 | 3,640 | 3,590 | 3,590 | 173,000 | 718 |
| 1996-12-03 | 3,670 | 3,710 | 3,610 | 3,670 | 112,800 | 734 |
| 1996-12-02 | 3,750 | 3,760 | 3,710 | 3,750 | 108,000 | 750 |
| 1996-11-29 | 3,710 | 3,770 | 3,710 | 3,710 | 282,500 | 742 |
| 1996-11-28 | 3,690 | 3,720 | 3,680 | 3,700 | 257,400 | 740 |
| 1996-11-27 | 3,680 | 3,690 | 3,650 | 3,680 | 229,400 | 736 |
| 1996-11-26 | 3,680 | 3,700 | 3,650 | 3,680 | 252,300 | 736 |
| 1996-11-25 | 3,600 | 3,660 | 3,590 | 3,650 | 293,100 | 730 |
| 1996-11-22 | 3,590 | 3,600 | 3,560 | 3,600 | 126,600 | 720 |
| 1996-11-21 | 3,630 | 3,630 | 3,580 | 3,590 | 285,600 | 718 |
| 1996-11-20 | 3,640 | 3,650 | 3,620 | 3,630 | 166,600 | 726 |
| 1996-11-19 | 3,630 | 3,670 | 3,630 | 3,640 | 96,400 | 728 |
| 1996-11-18 | 3,600 | 3,640 | 3,600 | 3,630 | 81,100 | 726 |
| 1996-11-15 | 3,580 | 3,640 | 3,580 | 3,640 | 204,500 | 728 |
| 1996-11-14 | 3,600 | 3,600 | 3,580 | 3,590 | 185,000 | 718 |
| 1996-11-13 | 3,580 | 3,600 | 3,580 | 3,580 | 152,200 | 716 |
| 1996-11-12 | 3,580 | 3,600 | 3,580 | 3,600 | 149,400 | 720 |
| 1996-11-11 | 3,600 | 3,600 | 3,570 | 3,580 | 121,600 | 716 |
| 1996-11-08 | 3,590 | 3,590 | 3,550 | 3,570 | 232,400 | 714 |
| 1996-11-07 | 3,680 | 3,680 | 3,580 | 3,600 | 230,500 | 720 |
| 1996-11-06 | 3,660 | 3,680 | 3,650 | 3,680 | 392,500 | 736 |
| 1996-11-05 | 3,690 | 3,700 | 3,660 | 3,660 | 80,500 | 732 |
| 1996-11-01 | 3,640 | 3,700 | 3,640 | 3,700 | 215,100 | 740 |
| 1996-10-31 | 3,720 | 3,720 | 3,620 | 3,650 | 251,100 | 730 |
| 1996-10-30 | 3,810 | 3,820 | 3,750 | 3,800 | 118,900 | 760 |
| 1996-10-29 | 3,860 | 3,880 | 3,810 | 3,810 | 223,200 | 762 |
| 1996-10-28 | 3,750 | 3,840 | 3,750 | 3,840 | 158,800 | 768 |
| 1996-10-25 | 3,750 | 3,770 | 3,710 | 3,740 | 210,300 | 748 |
| 1996-10-24 | 3,800 | 3,810 | 3,770 | 3,780 | 117,200 | 756 |
| 1996-10-23 | 3,790 | 3,850 | 3,760 | 3,840 | 234,500 | 768 |
| 1996-10-22 | 3,800 | 3,830 | 3,780 | 3,790 | 145,500 | 758 |
| 1996-10-21 | 3,870 | 3,870 | 3,780 | 3,790 | 99,900 | 758 |
| 1996-10-18 | 3,890 | 3,900 | 3,830 | 3,860 | 281,700 | 772 |
| 1996-10-17 | 3,890 | 3,890 | 3,850 | 3,860 | 125,600 | 772 |
| 1996-10-16 | 3,960 | 3,970 | 3,860 | 3,890 | 325,600 | 778 |
| 1996-10-15 | 3,890 | 3,940 | 3,880 | 3,940 | 206,300 | 788 |
| 1996-10-14 | 3,770 | 3,850 | 3,770 | 3,840 | 137,400 | 768 |
| 1996-10-11 | 3,750 | 3,760 | 3,720 | 3,750 | 427,200 | 750 |
| 1996-10-09 | 3,850 | 3,860 | 3,800 | 3,800 | 180,400 | 760 |
| 1996-10-08 | 3,880 | 3,900 | 3,860 | 3,880 | 245,800 | 776 |
| 1996-10-07 | 3,940 | 3,950 | 3,860 | 3,880 | 269,900 | 776 |
| 1996-10-04 | 3,990 | 3,990 | 3,940 | 3,970 | 106,100 | 794 |
| 1996-10-03 | 4,010 | 4,010 | 3,950 | 3,950 | 142,400 | 790 |
| 1996-10-02 | 4,030 | 4,030 | 3,980 | 4,010 | 147,200 | 802 |
| 1996-10-01 | 4,030 | 4,060 | 4,000 | 4,030 | 132,600 | 806 |
| 1996-09-30 | 4,120 | 4,140 | 4,080 | 4,100 | 227,700 | 820 |
| 1996-09-27 | 3,990 | 4,150 | 3,970 | 4,140 | 247,600 | 828 |
| 1996-09-26 | 3,970 | 3,990 | 3,950 | 3,960 | 193,300 | 792 |
| 1996-09-25 | 3,950 | 3,970 | 3,920 | 3,960 | 78,500 | 792 |
| 1996-09-24 | 3,930 | 3,980 | 3,910 | 3,910 | 101,800 | 782 |
| 1996-09-20 | 4,020 | 4,020 | 3,960 | 3,960 | 151,600 | 792 |
| 1996-09-19 | 3,970 | 4,020 | 3,930 | 4,020 | 216,200 | 804 |
| 1996-09-18 | 4,010 | 4,050 | 4,000 | 4,020 | 67,900 | 804 |
| 1996-09-17 | 4,000 | 4,070 | 4,000 | 4,060 | 202,400 | 812 |
| 1996-09-13 | 3,910 | 3,950 | 3,900 | 3,950 | 220,000 | 790 |
| 1996-09-12 | 3,960 | 3,960 | 3,940 | 3,950 | 99,000 | 790 |
| 1996-09-11 | 3,950 | 3,970 | 3,940 | 3,960 | 275,300 | 792 |
| 1996-09-10 | 3,910 | 3,940 | 3,900 | 3,910 | 112,800 | 782 |
| 1996-09-09 | 3,950 | 3,960 | 3,920 | 3,940 | 80,800 | 788 |
| 1996-09-06 | 3,990 | 4,000 | 3,960 | 3,960 | 128,800 | 792 |
| 1996-09-05 | 4,000 | 4,020 | 3,980 | 3,990 | 183,800 | 798 |
| 1996-09-04 | 3,980 | 4,000 | 3,950 | 3,970 | 74,000 | 794 |
| 1996-09-03 | 3,950 | 4,000 | 3,930 | 4,000 | 132,500 | 800 |
| 1996-09-02 | 3,970 | 3,990 | 3,910 | 3,990 | 57,900 | 798 |
| 1996-08-30 | 3,970 | 4,000 | 3,950 | 3,970 | 107,400 | 794 |
| 1996-08-29 | 4,030 | 4,050 | 4,000 | 4,000 | 131,500 | 800 |
| 1996-08-28 | 4,100 | 4,180 | 4,050 | 4,060 | 203,800 | 812 |
| 1996-08-27 | 4,010 | 4,080 | 4,010 | 4,060 | 153,700 | 812 |
| 1996-08-26 | 4,070 | 4,090 | 4,030 | 4,050 | 146,800 | 810 |
| 1996-08-23 | 4,020 | 4,060 | 4,020 | 4,060 | 99,400 | 812 |
| 1996-08-22 | 4,030 | 4,070 | 4,020 | 4,040 | 206,000 | 808 |
| 1996-08-21 | 4,050 | 4,060 | 4,030 | 4,050 | 192,100 | 810 |
| 1996-08-20 | 4,020 | 4,040 | 4,000 | 4,040 | 177,000 | 808 |
| 1996-08-19 | 4,000 | 4,040 | 4,000 | 4,020 | 91,700 | 804 |
| 1996-08-16 | 4,060 | 4,060 | 4,010 | 4,020 | 44,000 | 804 |
| 1996-08-15 | 4,000 | 4,030 | 4,000 | 4,010 | 81,800 | 802 |
| 1996-08-14 | 3,950 | 3,990 | 3,950 | 3,950 | 234,300 | 790 |
| 1996-08-13 | 4,030 | 4,040 | 4,010 | 4,040 | 82,500 | 808 |
| 1996-08-12 | 3,990 | 4,040 | 3,980 | 4,040 | 75,100 | 808 |
| 1996-08-09 | 4,020 | 4,050 | 3,990 | 4,050 | 95,600 | 810 |
| 1996-08-08 | 4,060 | 4,080 | 4,010 | 4,010 | 250,000 | 802 |
| 1996-08-07 | 4,080 | 4,100 | 4,060 | 4,060 | 103,400 | 812 |
| 1996-08-06 | 4,090 | 4,090 | 4,050 | 4,060 | 119,700 | 812 |
| 1996-08-05 | 4,130 | 4,130 | 4,070 | 4,070 | 42,400 | 814 |
| 1996-08-02 | 4,130 | 4,130 | 4,070 | 4,070 | 57,300 | 814 |
| 1996-08-01 | 4,100 | 4,130 | 4,070 | 4,100 | 116,500 | 820 |
| 1996-07-31 | 4,100 | 4,120 | 4,100 | 4,120 | 95,600 | 824 |
| 1996-07-30 | 4,130 | 4,160 | 4,110 | 4,130 | 82,000 | 826 |
| 1996-07-29 | 4,190 | 4,200 | 4,130 | 4,130 | 104,300 | 826 |
| 1996-07-26 | 4,100 | 4,190 | 4,090 | 4,190 | 150,600 | 838 |
| 1996-07-25 | 4,090 | 4,140 | 4,060 | 4,070 | 132,600 | 814 |
| 1996-07-24 | 4,080 | 4,170 | 4,050 | 4,150 | 136,600 | 830 |
| 1996-07-23 | 4,070 | 4,140 | 4,050 | 4,140 | 96,300 | 828 |
| 1996-07-22 | 4,120 | 4,120 | 4,060 | 4,070 | 160,100 | 814 |
| 1996-07-19 | 4,110 | 4,120 | 4,080 | 4,100 | 125,300 | 820 |
| 1996-07-18 | 4,060 | 4,150 | 4,060 | 4,120 | 121,000 | 824 |
| 1996-07-17 | 4,140 | 4,140 | 4,050 | 4,050 | 112,700 | 810 |
| 1996-07-16 | 4,090 | 4,140 | 4,080 | 4,140 | 126,800 | 828 |
| 1996-07-15 | 4,080 | 4,120 | 4,070 | 4,120 | 96,200 | 824 |
| 1996-07-12 | 4,100 | 4,110 | 4,080 | 4,110 | 78,000 | 822 |
| 1996-07-11 | 4,080 | 4,140 | 4,080 | 4,140 | 164,300 | 828 |
| 1996-07-10 | 4,160 | 4,180 | 4,100 | 4,120 | 217,800 | 824 |
| 1996-07-09 | 4,180 | 4,190 | 4,120 | 4,160 | 285,700 | 832 |
| 1996-07-08 | 4,220 | 4,240 | 4,210 | 4,230 | 137,300 | 846 |
| 1996-07-05 | 4,240 | 4,260 | 4,220 | 4,260 | 158,000 | 852 |
| 1996-07-04 | 4,290 | 4,290 | 4,210 | 4,290 | 133,300 | 858 |
| 1996-07-03 | 4,310 | 4,310 | 4,270 | 4,280 | 135,300 | 856 |
| 1996-07-02 | 4,380 | 4,390 | 4,320 | 4,330 | 181,600 | 866 |
| 1996-07-01 | 4,400 | 4,400 | 4,340 | 4,360 | 150,100 | 872 |
| 1996-06-28 | 4,310 | 4,360 | 4,300 | 4,360 | 162,400 | 872 |
| 1996-06-27 | 4,280 | 4,310 | 4,280 | 4,300 | 179,100 | 860 |
| 1996-06-26 | 4,250 | 4,290 | 4,250 | 4,280 | 137,400 | 856 |
| 1996-06-25 | 4,260 | 4,280 | 4,210 | 4,210 | 212,600 | 842 |
| 1996-06-24 | 4,310 | 4,320 | 4,280 | 4,300 | 143,500 | 860 |
| 1996-06-21 | 4,370 | 4,370 | 4,280 | 4,310 | 153,600 | 862 |
| 1996-06-20 | 4,170 | 4,300 | 4,160 | 4,290 | 406,300 | 858 |
| 1996-06-19 | 4,320 | 4,330 | 4,270 | 4,320 | 226,100 | 864 |
| 1996-06-18 | 4,290 | 4,370 | 4,270 | 4,320 | 124,000 | 864 |
| 1996-06-17 | 4,350 | 4,380 | 4,270 | 4,270 | 157,200 | 854 |
| 1996-06-14 | 4,340 | 4,360 | 4,270 | 4,340 | 393,900 | 868 |
| 1996-06-13 | 4,280 | 4,340 | 4,280 | 4,290 | 372,700 | 858 |
| 1996-06-12 | 4,240 | 4,290 | 4,240 | 4,260 | 315,500 | 852 |
| 1996-06-11 | 4,230 | 4,270 | 4,230 | 4,240 | 193,200 | 848 |
| 1996-06-10 | 4,330 | 4,370 | 4,310 | 4,370 | 156,600 | 874 |
| 1996-06-07 | 4,270 | 4,350 | 4,260 | 4,330 | 145,100 | 866 |
| 1996-06-06 | 4,370 | 4,390 | 4,320 | 4,320 | 320,800 | 864 |
| 1996-06-05 | 4,250 | 4,330 | 4,250 | 4,310 | 183,500 | 862 |
| 1996-06-04 | 4,270 | 4,290 | 4,220 | 4,250 | 117,200 | 850 |
| 1996-06-03 | 4,230 | 4,260 | 4,210 | 4,220 | 144,300 | 844 |
| 1996-05-31 | 4,210 | 4,240 | 4,190 | 4,220 | 243,500 | 844 |
| 1996-05-30 | 4,200 | 4,230 | 4,200 | 4,200 | 297,200 | 840 |
| 1996-05-29 | 4,300 | 4,300 | 4,230 | 4,230 | 204,300 | 846 |
| 1996-05-28 | 4,250 | 4,280 | 4,200 | 4,250 | 197,300 | 850 |
| 1996-05-27 | 4,300 | 4,310 | 4,210 | 4,210 | 264,800 | 842 |
| 1996-05-24 | 4,370 | 4,380 | 4,250 | 4,290 | 387,300 | 858 |
| 1996-05-23 | 4,460 | 4,470 | 4,400 | 4,420 | 227,400 | 884 |
| 1996-05-22 | 4,430 | 4,480 | 4,430 | 4,480 | 81,200 | 896 |
| 1996-05-21 | 4,430 | 4,430 | 4,390 | 4,420 | 291,200 | 884 |
| 1996-05-20 | 4,480 | 4,490 | 4,420 | 4,460 | 96,000 | 892 |
| 1996-05-17 | 4,440 | 4,480 | 4,390 | 4,450 | 67,400 | 890 |
| 1996-05-16 | 4,550 | 4,570 | 4,480 | 4,490 | 316,900 | 898 |
| 1996-05-15 | 4,460 | 4,530 | 4,460 | 4,530 | 234,400 | 906 |
| 1996-05-14 | 4,400 | 4,420 | 4,370 | 4,410 | 209,300 | 882 |
| 1996-05-13 | 4,470 | 4,470 | 4,400 | 4,410 | 240,700 | 882 |
| 1996-05-10 | 4,400 | 4,460 | 4,400 | 4,420 | 160,700 | 884 |
| 1996-05-09 | 4,410 | 4,420 | 4,300 | 4,360 | 278,900 | 872 |
| 1996-05-08 | 4,320 | 4,400 | 4,300 | 4,370 | 255,700 | 874 |
| 1996-05-07 | 4,390 | 4,390 | 4,320 | 4,340 | 191,800 | 868 |
| 1996-05-02 | 4,420 | 4,450 | 4,400 | 4,420 | 220,600 | 884 |
| 1996-05-01 | 4,510 | 4,530 | 4,420 | 4,420 | 363,300 | 884 |
| 1996-04-30 | 4,560 | 4,570 | 4,520 | 4,550 | 210,600 | 910 |
| 1996-04-26 | 4,590 | 4,600 | 4,550 | 4,590 | 326,100 | 918 |
| 1996-04-25 | 4,610 | 4,610 | 4,510 | 4,540 | 193,600 | 908 |
| 1996-04-24 | 4,540 | 4,610 | 4,540 | 4,580 | 274,300 | 916 |
| 1996-04-23 | 4,550 | 4,560 | 4,510 | 4,510 | 207,500 | 902 |
| 1996-04-22 | 4,510 | 4,560 | 4,510 | 4,550 | 168,700 | 910 |
| 1996-04-19 | 4,540 | 4,550 | 4,500 | 4,510 | 340,000 | 902 |
| 1996-04-18 | 4,450 | 4,580 | 4,450 | 4,550 | 864,600 | 910 |
| 1996-04-17 | 4,350 | 4,420 | 4,350 | 4,420 | 405,500 | 884 |
| 1996-04-16 | 4,360 | 4,380 | 4,310 | 4,340 | 375,300 | 868 |
| 1996-04-15 | 4,470 | 4,480 | 4,380 | 4,410 | 191,600 | 882 |
| 1996-04-12 | 4,570 | 4,570 | 4,430 | 4,430 | 377,700 | 886 |
| 1996-04-11 | 4,510 | 4,600 | 4,490 | 4,600 | 312,800 | 920 |
| 1996-04-10 | 4,570 | 4,600 | 4,510 | 4,520 | 179,900 | 904 |
| 1996-04-09 | 4,550 | 4,630 | 4,540 | 4,570 | 272,100 | 914 |
| 1996-04-08 | 4,500 | 4,540 | 4,480 | 4,540 | 93,800 | 908 |
| 1996-04-05 | 4,460 | 4,500 | 4,440 | 4,500 | 102,000 | 900 |
| 1996-04-04 | 4,470 | 4,470 | 4,420 | 4,430 | 216,100 | 886 |
| 1996-04-03 | 4,520 | 4,520 | 4,420 | 4,460 | 149,800 | 892 |
| 1996-04-02 | 4,480 | 4,520 | 4,460 | 4,520 | 212,500 | 904 |
| 1996-04-01 | 4,500 | 4,580 | 4,480 | 4,500 | 323,200 | 900 |
| 1996-03-29 | 4,340 | 4,430 | 4,310 | 4,340 | 266,700 | 868 |
| 1996-03-28 | 4,310 | 4,320 | 4,270 | 4,310 | 171,100 | 862 |
| 1996-03-27 | 4,330 | 4,330 | 4,260 | 4,310 | 190,600 | 862 |
| 1996-03-26 | 4,380 | 4,400 | 4,320 | 4,330 | 183,400 | 866 |
| 1996-03-25 | 4,340 | 4,370 | 4,130 | 4,140 | 192,300 | 828 |
| 1996-03-22 | 4,300 | 4,340 | 4,250 | 4,340 | 125,100 | 868 |
| 1996-03-21 | 4,250 | 4,300 | 4,240 | 4,290 | 206,000 | 858 |
| 1996-03-19 | 4,200 | 4,300 | 4,190 | 4,250 | 235,500 | 850 |
| 1996-03-18 | 4,150 | 4,200 | 4,120 | 4,200 | 167,900 | 840 |
| 1996-03-15 | 4,120 | 4,180 | 4,090 | 4,110 | 266,800 | 822 |
| 1996-03-14 | 4,100 | 4,150 | 4,080 | 4,100 | 233,600 | 820 |
| 1996-03-13 | 4,210 | 4,220 | 4,050 | 4,080 | 236,000 | 816 |
| 1996-03-12 | 4,220 | 4,250 | 4,200 | 4,200 | 80,400 | 840 |
| 1996-03-11 | 4,270 | 4,280 | 4,210 | 4,220 | 91,400 | 844 |
| 1996-03-08 | 4,250 | 4,300 | 4,240 | 4,300 | 466,300 | 860 |
| 1996-03-07 | 4,310 | 4,310 | 4,260 | 4,270 | 143,100 | 854 |
| 1996-03-06 | 4,320 | 4,330 | 4,280 | 4,330 | 214,300 | 866 |
| 1996-03-05 | 4,350 | 4,350 | 4,290 | 4,300 | 540,500 | 860 |
| 1996-03-04 | 4,500 | 4,510 | 4,380 | 4,430 | 184,200 | 886 |
| 1996-03-01 | 4,460 | 4,500 | 4,450 | 4,470 | 197,700 | 894 |
| 1996-02-29 | 4,560 | 4,560 | 4,470 | 4,560 | 137,900 | 912 |
| 1996-02-28 | 4,600 | 4,600 | 4,550 | 4,560 | 105,100 | 912 |
| 1996-02-27 | 4,590 | 4,590 | 4,530 | 4,560 | 140,900 | 912 |
| 1996-02-26 | 4,610 | 4,620 | 4,590 | 4,610 | 213,500 | 922 |
| 1996-02-23 | 4,640 | 4,640 | 4,580 | 4,640 | 172,100 | 928 |
| 1996-02-22 | 4,590 | 4,600 | 4,550 | 4,560 | 171,600 | 912 |
| 1996-02-21 | 4,640 | 4,640 | 4,540 | 4,570 | 265,700 | 914 |
| 1996-02-20 | 4,640 | 4,650 | 4,560 | 4,640 | 143,800 | 928 |
| 1996-02-19 | 4,600 | 4,660 | 4,590 | 4,660 | 91,100 | 932 |
| 1996-02-16 | 4,600 | 4,630 | 4,540 | 4,630 | 121,700 | 926 |
| 1996-02-15 | 4,640 | 4,650 | 4,630 | 4,650 | 156,700 | 930 |
| 1996-02-14 | 4,600 | 4,650 | 4,600 | 4,650 | 301,700 | 930 |
| 1996-02-13 | 4,660 | 4,660 | 4,570 | 4,620 | 118,900 | 924 |
| 1996-02-09 | 4,650 | 4,650 | 4,550 | 4,560 | 118,400 | 912 |
| 1996-02-08 | 4,650 | 4,650 | 4,590 | 4,650 | 220,500 | 930 |
| 1996-02-07 | 4,580 | 4,670 | 4,550 | 4,650 | 314,200 | 930 |
| 1996-02-06 | 4,590 | 4,600 | 4,470 | 4,530 | 181,200 | 906 |
| 1996-02-05 | 4,610 | 4,610 | 4,560 | 4,580 | 100,100 | 916 |
| 1996-02-02 | 4,700 | 4,700 | 4,600 | 4,630 | 297,800 | 926 |
| 1996-02-01 | 4,670 | 4,700 | 4,630 | 4,700 | 272,000 | 940 |
| 1996-01-31 | 4,660 | 4,710 | 4,650 | 4,670 | 526,500 | 934 |
| 1996-01-30 | 4,610 | 4,650 | 4,590 | 4,650 | 374,600 | 930 |
| 1996-01-29 | 4,580 | 4,600 | 4,560 | 4,580 | 129,100 | 916 |
| 1996-01-26 | 4,550 | 4,580 | 4,540 | 4,580 | 158,000 | 916 |
| 1996-01-25 | 4,550 | 4,600 | 4,550 | 4,570 | 604,000 | 914 |
| 1996-01-24 | 4,510 | 4,550 | 4,500 | 4,540 | 249,000 | 908 |
| 1996-01-23 | 4,510 | 4,590 | 4,470 | 4,470 | 179,000 | 894 |
| 1996-01-22 | 4,600 | 4,600 | 4,550 | 4,550 | 196,200 | 910 |
| 1996-01-19 | 4,570 | 4,580 | 4,500 | 4,580 | 271,300 | 916 |
| 1996-01-18 | 4,560 | 4,600 | 4,540 | 4,570 | 165,000 | 914 |
| 1996-01-17 | 4,600 | 4,620 | 4,520 | 4,560 | 335,500 | 912 |
| 1996-01-16 | 4,490 | 4,530 | 4,460 | 4,530 | 285,000 | 906 |
| 1996-01-12 | 4,440 | 4,480 | 4,420 | 4,480 | 223,900 | 896 |
| 1996-01-11 | 4,460 | 4,500 | 4,410 | 4,460 | 183,900 | 892 |
| 1996-01-10 | 4,530 | 4,570 | 4,490 | 4,510 | 187,000 | 902 |
| 1996-01-09 | 4,520 | 4,520 | 4,460 | 4,520 | 208,900 | 904 |
| 1996-01-08 | 4,570 | 4,600 | 4,490 | 4,490 | 300,700 | 898 |
| 1996-01-05 | 4,630 | 4,640 | 4,550 | 4,580 | 386,000 | 916 |
| 1996-01-04 | 4,570 | 4,660 | 4,540 | 4,640 | 506,000 | 928 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
