6963 ローム(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 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 7,590 | 7,610 | 7,590 | 7,610 | 6,000 | 1,902.50 |
| 1996-12-26 | 7,400 | 7,500 | 7,400 | 7,500 | 5,000 | 1,875 |
| 1996-12-25 | 7,400 | 7,460 | 7,400 | 7,460 | 15,000 | 1,865 |
| 1996-12-24 | 7,310 | 7,470 | 7,310 | 7,470 | 2,000 | 1,867.50 |
| 1996-12-20 | 7,100 | 7,150 | 7,040 | 7,150 | 12,000 | 1,787.50 |
| 1996-12-19 | 7,250 | 7,250 | 7,130 | 7,130 | 307,000 | 1,782.50 |
| 1996-12-18 | 7,250 | 7,250 | 7,250 | 7,250 | 8,000 | 1,812.50 |
| 1996-12-17 | 7,400 | 7,440 | 7,320 | 7,440 | 35,000 | 1,860 |
| 1996-12-16 | 7,310 | 7,400 | 7,310 | 7,400 | 12,000 | 1,850 |
| 1996-12-13 | 7,220 | 7,310 | 7,190 | 7,310 | 62,000 | 1,827.50 |
| 1996-12-12 | 7,270 | 7,350 | 7,270 | 7,310 | 9,000 | 1,827.50 |
| 1996-12-11 | 7,400 | 7,440 | 7,400 | 7,440 | 2,000 | 1,860 |
| 1996-12-10 | 7,590 | 7,590 | 7,580 | 7,590 | 13,000 | 1,897.50 |
| 1996-12-09 | 7,510 | 7,560 | 7,510 | 7,560 | 3,000 | 1,890 |
| 1996-12-06 | 7,520 | 7,530 | 7,350 | 7,400 | 16,000 | 1,850 |
| 1996-12-05 | 7,320 | 7,490 | 7,300 | 7,460 | 22,000 | 1,865 |
| 1996-12-04 | 7,230 | 7,230 | 7,170 | 7,220 | 11,000 | 1,805 |
| 1996-12-03 | 7,060 | 7,140 | 7,060 | 7,140 | 4,000 | 1,785 |
| 1996-12-02 | 7,030 | 7,030 | 6,950 | 6,960 | 6,000 | 1,740 |
| 1996-11-29 | 7,000 | 7,030 | 6,990 | 6,990 | 3,000 | 1,747.50 |
| 1996-11-28 | 6,960 | 7,040 | 6,960 | 6,960 | 4,000 | 1,740 |
| 1996-11-27 | 7,000 | 7,000 | 7,000 | 7,000 | 2,000 | 1,750 |
| 1996-11-26 | 6,820 | 6,820 | 6,820 | 6,820 | 2,000 | 1,705 |
| 1996-11-25 | 6,750 | 6,750 | 6,750 | 6,750 | 4,000 | 1,687.50 |
| 1996-11-22 | 6,700 | 6,770 | 6,700 | 6,770 | 7,000 | 1,692.50 |
| 1996-11-21 | 6,750 | 6,750 | 6,750 | 6,750 | 2,000 | 1,687.50 |
| 1996-11-20 | 6,630 | 6,750 | 6,630 | 6,750 | 2,000 | 1,687.50 |
| 1996-11-19 | 6,570 | 6,570 | 6,510 | 6,510 | 2,000 | 1,627.50 |
| 1996-11-18 | 6,480 | 6,480 | 6,480 | 6,480 | 1,000 | 1,620 |
| 1996-11-15 | 6,540 | 6,540 | 6,540 | 6,540 | 36,000 | 1,635 |
| 1996-11-14 | 6,510 | 6,520 | 6,480 | 6,480 | 7,000 | 1,620 |
| 1996-11-13 | 6,470 | 6,470 | 6,370 | 6,470 | 4,000 | 1,617.50 |
| 1996-11-12 | 6,690 | 6,730 | 6,690 | 6,730 | 3,000 | 1,682.50 |
| 1996-11-11 | 6,750 | 6,750 | 6,730 | 6,730 | 3,000 | 1,682.50 |
| 1996-11-08 | 6,630 | 6,670 | 6,630 | 6,670 | 19,000 | 1,667.50 |
| 1996-11-07 | 6,710 | 6,710 | 6,680 | 6,680 | 2,000 | 1,670 |
| 1996-11-06 | 6,630 | 6,650 | 6,630 | 6,650 | 8,000 | 1,662.50 |
| 1996-11-05 | 6,630 | 6,630 | 6,630 | 6,630 | 2,000 | 1,657.50 |
| 1996-11-01 | 6,650 | 6,710 | 6,650 | 6,710 | 3,000 | 1,677.50 |
| 1996-10-31 | 6,730 | 6,750 | 6,730 | 6,750 | 4,000 | 1,687.50 |
| 1996-10-30 | 6,750 | 6,750 | 6,750 | 6,750 | 3,000 | 1,687.50 |
| 1996-10-29 | 6,760 | 6,760 | 6,760 | 6,760 | 2,000 | 1,690 |
| 1996-10-28 | 6,740 | 6,740 | 6,740 | 6,740 | 2,000 | 1,685 |
| 1996-10-25 | 6,700 | 6,700 | 6,650 | 6,670 | 5,000 | 1,667.50 |
| 1996-10-24 | 6,760 | 6,760 | 6,760 | 6,760 | 2,000 | 1,690 |
| 1996-10-23 | 6,800 | 6,800 | 6,800 | 6,800 | 2,000 | 1,700 |
| 1996-10-22 | 6,910 | 6,910 | 6,910 | 6,910 | 2,000 | 1,727.50 |
| 1996-10-21 | 7,030 | 7,030 | 6,900 | 6,900 | 4,000 | 1,725 |
| 1996-10-18 | 7,020 | 7,030 | 7,010 | 7,030 | 6,000 | 1,757.50 |
| 1996-10-17 | 6,930 | 6,930 | 6,930 | 6,930 | 2,000 | 1,732.50 |
| 1996-10-16 | 6,950 | 6,950 | 6,950 | 6,950 | 1,000 | 1,737.50 |
| 1996-10-15 | 6,860 | 6,860 | 6,860 | 6,860 | 1,000 | 1,715 |
| 1996-10-14 | 6,850 | 6,850 | 6,850 | 6,850 | 4,000 | 1,712.50 |
| 1996-10-11 | 6,850 | 6,850 | 6,850 | 6,850 | 2,000 | 1,712.50 |
| 1996-10-09 | 6,760 | 6,760 | 6,760 | 6,760 | 1,000 | 1,690 |
| 1996-10-08 | 6,730 | 6,730 | 6,730 | 6,730 | 1,000 | 1,682.50 |
| 1996-10-07 | 6,840 | 6,840 | 6,840 | 6,840 | 1,000 | 1,710 |
| 1996-10-04 | 6,950 | 6,950 | 6,950 | 6,950 | 1,000 | 1,737.50 |
| 1996-10-03 | 7,050 | 7,050 | 7,030 | 7,030 | 5,000 | 1,757.50 |
| 1996-10-02 | 7,020 | 7,030 | 7,020 | 7,030 | 4,000 | 1,757.50 |
| 1996-10-01 | 7,010 | 7,050 | 6,980 | 7,050 | 15,000 | 1,762.50 |
| 1996-09-30 | 6,950 | 7,010 | 6,950 | 7,010 | 2,000 | 1,752.50 |
| 1996-09-27 | 6,810 | 6,920 | 6,810 | 6,920 | 2,000 | 1,730 |
| 1996-09-26 | 6,800 | 6,800 | 6,800 | 6,800 | 2,000 | 1,700 |
| 1996-09-25 | 6,740 | 6,740 | 6,740 | 6,740 | 1,000 | 1,685 |
| 1996-09-24 | 6,640 | 6,640 | 6,640 | 6,640 | 3,000 | 1,660 |
| 1996-09-20 | 6,770 | 6,780 | 6,770 | 6,780 | 4,000 | 1,695 |
| 1996-09-19 | 6,740 | 6,750 | 6,740 | 6,750 | 2,000 | 1,687.50 |
| 1996-09-18 | 6,760 | 6,760 | 6,760 | 6,760 | 1,000 | 1,690 |
| 1996-09-17 | 6,710 | 6,730 | 6,710 | 6,730 | 4,000 | 1,682.50 |
| 1996-09-13 | 6,540 | 6,670 | 6,540 | 6,670 | 13,000 | 1,667.50 |
| 1996-09-12 | 6,630 | 6,630 | 6,590 | 6,590 | 2,000 | 1,647.50 |
| 1996-09-11 | 6,640 | 6,640 | 6,640 | 6,640 | 1,000 | 1,660 |
| 1996-09-10 | 6,650 | 6,660 | 6,600 | 6,600 | 5,000 | 1,650 |
| 1996-09-09 | 6,540 | 6,540 | 6,540 | 6,540 | 3,000 | 1,635 |
| 1996-09-06 | 6,630 | 6,630 | 6,540 | 6,560 | 13,000 | 1,640 |
| 1996-09-05 | 6,530 | 6,610 | 6,530 | 6,610 | 13,000 | 1,652.50 |
| 1996-09-04 | 6,470 | 6,490 | 6,470 | 6,480 | 5,000 | 1,620 |
| 1996-09-03 | 6,470 | 6,470 | 6,470 | 6,470 | 1,000 | 1,617.50 |
| 1996-09-02 | 6,480 | 6,480 | 6,480 | 6,480 | 1,000 | 1,620 |
| 1996-08-30 | 6,460 | 6,530 | 6,460 | 6,530 | 7,000 | 1,632.50 |
| 1996-08-29 | 6,490 | 6,490 | 6,450 | 6,450 | 4,000 | 1,612.50 |
| 1996-08-28 | 6,700 | 6,700 | 6,700 | 6,700 | 1,000 | 1,675 |
| 1996-08-27 | 6,650 | 6,770 | 6,650 | 6,770 | 8,000 | 1,692.50 |
| 1996-08-26 | 6,800 | 6,800 | 6,800 | 6,800 | 1,000 | 1,700 |
| 1996-08-23 | 6,880 | 6,880 | 6,870 | 6,870 | 2,000 | 1,717.50 |
| 1996-08-22 | 6,850 | 6,870 | 6,850 | 6,870 | 2,000 | 1,717.50 |
| 1996-08-21 | 6,850 | 6,860 | 6,850 | 6,850 | 5,000 | 1,712.50 |
| 1996-08-20 | 6,760 | 6,760 | 6,760 | 6,760 | 1,000 | 1,690 |
| 1996-08-19 | 6,700 | 6,720 | 6,700 | 6,720 | 2,000 | 1,680 |
| 1996-08-16 | 6,640 | 6,640 | 6,640 | 6,640 | 1,000 | 1,660 |
| 1996-08-15 | 6,730 | 6,780 | 6,730 | 6,780 | 3,000 | 1,695 |
| 1996-08-14 | 6,600 | 6,600 | 6,600 | 6,600 | 1,000 | 1,650 |
| 1996-08-13 | 6,600 | 6,600 | 6,600 | 6,600 | 1,000 | 1,650 |
| 1996-08-12 | 6,650 | 6,650 | 6,530 | 6,540 | 5,000 | 1,635 |
| 1996-08-09 | 6,600 | 6,600 | 6,600 | 6,600 | 3,000 | 1,650 |
| 1996-08-08 | 6,640 | 6,650 | 6,640 | 6,650 | 3,000 | 1,662.50 |
| 1996-08-07 | 6,540 | 6,540 | 6,540 | 6,540 | 1,000 | 1,635 |
| 1996-08-06 | 6,480 | 6,480 | 6,480 | 6,480 | 1,000 | 1,620 |
| 1996-08-05 | 6,560 | 6,560 | 6,560 | 6,560 | 5,000 | 1,640 |
| 1996-08-02 | 6,540 | 6,560 | 6,540 | 6,560 | 6,000 | 1,640 |
| 1996-08-01 | 6,450 | 6,450 | 6,450 | 6,450 | 1,000 | 1,612.50 |
| 1996-07-31 | 6,350 | 6,350 | 6,350 | 6,350 | 1,000 | 1,587.50 |
| 1996-07-30 | 6,280 | 6,280 | 6,270 | 6,270 | 3,000 | 1,567.50 |
| 1996-07-29 | 6,380 | 6,380 | 6,320 | 6,320 | 21,000 | 1,580 |
| 1996-07-26 | 6,450 | 6,450 | 6,450 | 6,450 | 2,000 | 1,612.50 |
| 1996-07-25 | 6,400 | 6,400 | 6,390 | 6,390 | 3,000 | 1,597.50 |
| 1996-07-24 | 6,350 | 6,350 | 6,350 | 6,350 | 2,000 | 1,587.50 |
| 1996-07-23 | 6,390 | 6,420 | 6,390 | 6,390 | 3,000 | 1,597.50 |
| 1996-07-22 | 6,520 | 6,520 | 6,520 | 6,520 | 1,000 | 1,630 |
| 1996-07-19 | 6,460 | 6,460 | 6,460 | 6,460 | 1,000 | 1,615 |
| 1996-07-18 | 6,340 | 6,410 | 6,340 | 6,410 | 2,000 | 1,602.50 |
| 1996-07-17 | 6,270 | 6,270 | 6,270 | 6,270 | 2,000 | 1,567.50 |
| 1996-07-16 | 6,180 | 6,250 | 6,180 | 6,250 | 2,000 | 1,562.50 |
| 1996-07-15 | 6,360 | 6,360 | 6,360 | 6,360 | 1,000 | 1,590 |
| 1996-07-12 | 6,350 | 6,410 | 6,320 | 6,320 | 28,000 | 1,580 |
| 1996-07-11 | 6,500 | 6,500 | 6,480 | 6,480 | 5,000 | 1,620 |
| 1996-07-10 | 6,750 | 6,750 | 6,480 | 6,480 | 15,000 | 1,620 |
| 1996-07-09 | 6,700 | 6,700 | 6,700 | 6,700 | 2,000 | 1,675 |
| 1996-07-08 | 6,640 | 6,700 | 6,640 | 6,690 | 12,000 | 1,672.50 |
| 1996-07-05 | 6,900 | 6,900 | 6,830 | 6,880 | 41,000 | 1,720 |
| 1996-07-04 | 6,980 | 7,000 | 6,980 | 7,000 | 3,000 | 1,750 |
| 1996-07-03 | 7,030 | 7,030 | 6,970 | 6,970 | 7,000 | 1,742.50 |
| 1996-07-02 | 7,160 | 7,160 | 7,150 | 7,150 | 3,000 | 1,787.50 |
| 1996-07-01 | 7,160 | 7,180 | 7,160 | 7,170 | 4,000 | 1,792.50 |
| 1996-06-28 | 7,220 | 7,220 | 7,220 | 7,220 | 3,000 | 1,805 |
| 1996-06-27 | 7,160 | 7,160 | 7,160 | 7,160 | 7,000 | 1,790 |
| 1996-06-26 | 7,230 | 7,230 | 7,200 | 7,230 | 7,000 | 1,807.50 |
| 1996-06-25 | 7,100 | 7,120 | 7,100 | 7,120 | 6,000 | 1,780 |
| 1996-06-24 | 7,150 | 7,150 | 7,100 | 7,100 | 4,000 | 1,775 |
| 1996-06-21 | 7,190 | 7,230 | 7,190 | 7,200 | 15,000 | 1,800 |
| 1996-06-20 | 7,250 | 7,250 | 7,140 | 7,190 | 125,000 | 1,797.50 |
| 1996-06-19 | 7,380 | 7,380 | 7,250 | 7,250 | 145,000 | 1,812.50 |
| 1996-06-18 | 7,200 | 7,380 | 7,200 | 7,380 | 65,000 | 1,845 |
| 1996-06-17 | 7,240 | 7,290 | 7,240 | 7,290 | 4,000 | 1,822.50 |
| 1996-06-14 | 7,060 | 7,250 | 7,060 | 7,240 | 35,000 | 1,810 |
| 1996-06-13 | 6,870 | 6,980 | 6,870 | 6,980 | 4,000 | 1,745 |
| 1996-06-12 | 6,800 | 6,870 | 6,800 | 6,870 | 5,000 | 1,717.50 |
| 1996-06-11 | 6,650 | 6,720 | 6,650 | 6,720 | 6,000 | 1,680 |
| 1996-06-10 | 6,700 | 6,700 | 6,690 | 6,700 | 8,000 | 1,675 |
| 1996-06-07 | 6,720 | 6,720 | 6,700 | 6,700 | 4,000 | 1,675 |
| 1996-06-06 | 6,800 | 6,800 | 6,800 | 6,800 | 7,000 | 1,700 |
| 1996-06-05 | 6,920 | 6,920 | 6,880 | 6,880 | 6,000 | 1,720 |
| 1996-06-04 | 6,780 | 6,820 | 6,780 | 6,810 | 5,000 | 1,702.50 |
| 1996-06-03 | 6,750 | 6,800 | 6,750 | 6,790 | 10,000 | 1,697.50 |
| 1996-05-31 | 6,740 | 6,800 | 6,740 | 6,750 | 6,000 | 1,687.50 |
| 1996-05-30 | 6,540 | 6,550 | 6,530 | 6,530 | 5,000 | 1,632.50 |
| 1996-05-29 | 6,630 | 6,630 | 6,610 | 6,610 | 3,000 | 1,652.50 |
| 1996-05-28 | 6,620 | 6,620 | 6,610 | 6,610 | 4,000 | 1,652.50 |
| 1996-05-27 | 6,630 | 6,630 | 6,600 | 6,600 | 5,000 | 1,650 |
| 1996-05-24 | 6,580 | 6,630 | 6,580 | 6,630 | 4,000 | 1,657.50 |
| 1996-05-23 | 6,770 | 6,770 | 6,630 | 6,630 | 4,000 | 1,657.50 |
| 1996-05-22 | 6,900 | 6,910 | 6,850 | 6,910 | 7,000 | 1,727.50 |
| 1996-05-21 | 6,860 | 6,860 | 6,840 | 6,850 | 5,000 | 1,712.50 |
| 1996-05-20 | 6,930 | 6,930 | 6,850 | 6,850 | 5,000 | 1,712.50 |
| 1996-05-17 | 6,930 | 7,030 | 6,930 | 6,930 | 13,000 | 1,732.50 |
| 1996-05-16 | 6,700 | 6,790 | 6,700 | 6,790 | 6,000 | 1,697.50 |
| 1996-05-15 | 6,680 | 6,700 | 6,640 | 6,700 | 10,000 | 1,675 |
| 1996-05-14 | 6,650 | 6,650 | 6,630 | 6,630 | 5,000 | 1,657.50 |
| 1996-05-13 | 6,700 | 6,700 | 6,640 | 6,640 | 4,000 | 1,660 |
| 1996-05-10 | 6,670 | 6,720 | 6,640 | 6,720 | 11,000 | 1,680 |
| 1996-05-09 | 6,730 | 6,730 | 6,730 | 6,730 | 2,000 | 1,682.50 |
| 1996-05-08 | 6,720 | 6,980 | 6,720 | 6,980 | 23,000 | 1,745 |
| 1996-05-07 | 6,710 | 6,830 | 6,700 | 6,820 | 14,000 | 1,705 |
| 1996-05-02 | 6,750 | 6,770 | 6,710 | 6,760 | 19,000 | 1,690 |
| 1996-05-01 | 6,750 | 6,750 | 6,700 | 6,700 | 3,000 | 1,675 |
| 1996-04-30 | 6,720 | 6,720 | 6,650 | 6,650 | 11,000 | 1,662.50 |
| 1996-04-26 | 6,620 | 6,750 | 6,620 | 6,740 | 158,000 | 1,685 |
| 1996-04-25 | 6,540 | 6,610 | 6,540 | 6,600 | 19,000 | 1,650 |
| 1996-04-24 | 6,500 | 6,520 | 6,480 | 6,520 | 13,000 | 1,630 |
| 1996-04-23 | 6,360 | 6,470 | 6,360 | 6,470 | 7,000 | 1,617.50 |
| 1996-04-22 | 6,310 | 6,330 | 6,300 | 6,330 | 5,000 | 1,582.50 |
| 1996-04-19 | 6,310 | 6,320 | 6,290 | 6,300 | 24,000 | 1,575 |
| 1996-04-18 | 6,330 | 6,370 | 6,310 | 6,310 | 16,000 | 1,577.50 |
| 1996-04-17 | 6,240 | 6,330 | 6,240 | 6,330 | 10,000 | 1,582.50 |
| 1996-04-16 | 6,110 | 6,170 | 6,110 | 6,170 | 4,000 | 1,542.50 |
| 1996-04-15 | 6,040 | 6,040 | 6,030 | 6,030 | 3,000 | 1,507.50 |
| 1996-04-12 | 6,060 | 6,060 | 6,030 | 6,050 | 8,000 | 1,512.50 |
| 1996-04-11 | 6,000 | 6,030 | 6,000 | 6,030 | 3,000 | 1,507.50 |
| 1996-04-10 | 6,030 | 6,050 | 6,010 | 6,050 | 9,000 | 1,512.50 |
| 1996-04-09 | 5,980 | 6,040 | 5,980 | 5,990 | 6,000 | 1,497.50 |
| 1996-04-08 | 5,840 | 5,840 | 5,840 | 5,840 | 1,000 | 1,460 |
| 1996-04-05 | 5,950 | 5,950 | 5,930 | 5,930 | 4,000 | 1,482.50 |
| 1996-04-04 | 5,950 | 5,950 | 5,950 | 5,950 | 2,000 | 1,487.50 |
| 1996-04-03 | 6,050 | 6,050 | 5,980 | 5,980 | 3,000 | 1,495 |
| 1996-04-02 | 6,020 | 6,020 | 6,020 | 6,020 | 1,000 | 1,505 |
| 1996-04-01 | 6,100 | 6,100 | 6,000 | 6,000 | 8,000 | 1,500 |
| 1996-03-29 | 6,140 | 6,140 | 6,070 | 6,070 | 6,000 | 1,517.50 |
| 1996-03-28 | 6,150 | 6,150 | 6,140 | 6,140 | 2,000 | 1,535 |
| 1996-03-27 | 5,990 | 6,100 | 5,990 | 6,100 | 9,000 | 1,525 |
| 1996-03-26 | 5,950 | 5,970 | 5,950 | 5,970 | 2,000 | 1,492.50 |
| 1996-03-25 | 6,030 | 6,030 | 5,960 | 5,970 | 5,000 | 1,492.50 |
| 1996-03-22 | 5,970 | 5,970 | 5,880 | 5,880 | 52,000 | 1,470 |
| 1996-03-21 | 5,960 | 5,990 | 5,960 | 5,990 | 49,000 | 1,497.50 |
| 1996-03-19 | 5,940 | 5,950 | 5,940 | 5,950 | 4,000 | 1,487.50 |
| 1996-03-18 | 5,850 | 5,850 | 5,850 | 5,850 | 1,000 | 1,462.50 |
| 1996-03-15 | 5,710 | 5,850 | 5,710 | 5,830 | 5,000 | 1,457.50 |
| 1996-03-14 | 5,600 | 5,600 | 5,600 | 5,600 | 1,000 | 1,400 |
| 1996-03-13 | 5,660 | 5,660 | 5,600 | 5,600 | 11,000 | 1,400 |
| 1996-03-12 | 5,750 | 5,750 | 5,660 | 5,660 | 10,000 | 1,415 |
| 1996-03-11 | 5,690 | 5,690 | 5,690 | 5,690 | 2,000 | 1,422.50 |
| 1996-03-08 | 5,830 | 5,830 | 5,790 | 5,790 | 46,000 | 1,447.50 |
| 1996-03-07 | 5,930 | 5,930 | 5,850 | 5,850 | 2,000 | 1,462.50 |
| 1996-03-06 | 6,010 | 6,070 | 6,010 | 6,070 | 6,000 | 1,517.50 |
| 1996-03-05 | 6,300 | 6,300 | 6,300 | 6,300 | 3,000 | 1,575 |
| 1996-03-04 | 6,360 | 6,370 | 6,350 | 6,360 | 8,000 | 1,590 |
| 1996-03-01 | 6,300 | 6,330 | 6,220 | 6,330 | 11,000 | 1,582.50 |
| 1996-02-29 | 6,250 | 6,250 | 6,200 | 6,250 | 9,000 | 1,562.50 |
| 1996-02-28 | 6,140 | 6,140 | 6,140 | 6,140 | 2,000 | 1,535 |
| 1996-02-27 | 6,120 | 6,120 | 6,100 | 6,100 | 8,000 | 1,525 |
| 1996-02-26 | 6,140 | 6,140 | 6,140 | 6,140 | 1,000 | 1,535 |
| 1996-02-23 | 6,120 | 6,150 | 6,120 | 6,150 | 4,000 | 1,537.50 |
| 1996-02-22 | 5,990 | 6,020 | 5,990 | 6,000 | 12,000 | 1,500 |
| 1996-02-21 | 5,860 | 5,880 | 5,860 | 5,880 | 3,000 | 1,470 |
| 1996-02-20 | 5,810 | 5,810 | 5,810 | 5,810 | 1,000 | 1,452.50 |
| 1996-02-19 | 5,900 | 5,900 | 5,850 | 5,850 | 3,000 | 1,462.50 |
| 1996-02-16 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 | 1,475 |
| 1996-02-15 | 5,910 | 5,910 | 5,910 | 5,910 | 1,000 | 1,477.50 |
| 1996-02-14 | 6,140 | 6,140 | 6,140 | 6,140 | 13,000 | 1,535 |
| 1996-02-13 | 6,170 | 6,170 | 6,130 | 6,140 | 53,000 | 1,535 |
| 1996-02-09 | 6,150 | 6,150 | 6,080 | 6,140 | 6,000 | 1,535 |
| 1996-02-08 | 5,950 | 6,090 | 5,950 | 6,090 | 4,000 | 1,522.50 |
| 1996-02-07 | 5,800 | 5,900 | 5,800 | 5,900 | 54,000 | 1,475 |
| 1996-02-06 | 5,760 | 5,760 | 5,760 | 5,760 | 1,000 | 1,440 |
| 1996-02-05 | 5,850 | 5,850 | 5,820 | 5,820 | 2,000 | 1,455 |
| 1996-02-02 | 5,860 | 5,860 | 5,860 | 5,860 | 1,000 | 1,465 |
| 1996-02-01 | 5,920 | 5,930 | 5,820 | 5,930 | 103,000 | 1,482.50 |
| 1996-01-31 | 5,870 | 5,910 | 5,860 | 5,860 | 14,000 | 1,465 |
| 1996-01-30 | 5,870 | 5,870 | 5,820 | 5,820 | 3,000 | 1,455 |
| 1996-01-29 | 5,930 | 5,930 | 5,880 | 5,880 | 802,000 | 1,470 |
| 1996-01-26 | 5,930 | 5,930 | 5,930 | 5,930 | 1,000 | 1,482.50 |
| 1996-01-25 | 5,850 | 5,900 | 5,850 | 5,900 | 2,000 | 1,475 |
| 1996-01-24 | 5,840 | 5,840 | 5,840 | 5,840 | 1,000 | 1,460 |
| 1996-01-23 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 | 1,475 |
| 1996-01-22 | 5,950 | 5,950 | 5,920 | 5,940 | 20,000 | 1,485 |
| 1996-01-19 | 5,620 | 5,620 | 5,620 | 5,620 | 1,000 | 1,405 |
| 1996-01-18 | 5,600 | 5,600 | 5,570 | 5,570 | 3,000 | 1,392.50 |
| 1996-01-17 | 5,700 | 5,740 | 5,660 | 5,660 | 9,000 | 1,415 |
| 1996-01-16 | 5,650 | 5,650 | 5,640 | 5,640 | 2,000 | 1,410 |
| 1996-01-12 | 5,690 | 5,690 | 5,670 | 5,670 | 3,000 | 1,417.50 |
| 1996-01-11 | 5,840 | 5,840 | 5,670 | 5,700 | 8,000 | 1,425 |
| 1996-01-10 | 5,950 | 5,950 | 5,900 | 5,910 | 7,000 | 1,477.50 |
| 1996-01-09 | 5,940 | 5,940 | 5,940 | 5,940 | 1,000 | 1,485 |
| 1996-01-08 | 6,040 | 6,040 | 5,930 | 5,930 | 2,000 | 1,482.50 |
| 1996-01-05 | 6,040 | 6,090 | 6,040 | 6,060 | 12,000 | 1,515 |
| 1996-01-04 | 6,200 | 6,200 | 6,160 | 6,200 | 15,000 | 1,550 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1992-03-26]1株→1.2株 [1990-11-27]1株→1.35株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.15株 [1985-03-27]1株→1.35株 [1984-03-28]1株→1.5株
