6971 京セラ(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 | 7,150 | 7,220 | 7,140 | 7,220 | 75,000 | 902.50 |
| 1996-12-27 | 7,150 | 7,180 | 7,060 | 7,140 | 134,000 | 892.50 |
| 1996-12-26 | 7,150 | 7,150 | 7,020 | 7,140 | 162,000 | 892.50 |
| 1996-12-25 | 7,040 | 7,120 | 7,040 | 7,080 | 117,000 | 885 |
| 1996-12-24 | 7,050 | 7,130 | 7,020 | 7,030 | 232,000 | 878.75 |
| 1996-12-20 | 7,140 | 7,170 | 7,060 | 7,130 | 337,000 | 891.25 |
| 1996-12-19 | 7,170 | 7,210 | 7,030 | 7,040 | 351,000 | 880 |
| 1996-12-18 | 7,260 | 7,260 | 7,200 | 7,200 | 171,000 | 900 |
| 1996-12-17 | 7,260 | 7,270 | 7,200 | 7,240 | 254,000 | 905 |
| 1996-12-16 | 7,260 | 7,350 | 7,240 | 7,320 | 219,000 | 915 |
| 1996-12-13 | 7,150 | 7,280 | 7,120 | 7,250 | 524,000 | 906.25 |
| 1996-12-12 | 7,170 | 7,190 | 7,140 | 7,150 | 343,000 | 893.75 |
| 1996-12-11 | 7,350 | 7,360 | 7,180 | 7,210 | 434,000 | 901.25 |
| 1996-12-10 | 7,240 | 7,400 | 7,230 | 7,350 | 507,000 | 918.75 |
| 1996-12-09 | 7,110 | 7,220 | 7,080 | 7,200 | 469,000 | 900 |
| 1996-12-06 | 7,180 | 7,180 | 7,040 | 7,070 | 805,000 | 883.75 |
| 1996-12-05 | 7,080 | 7,180 | 7,080 | 7,140 | 383,000 | 892.50 |
| 1996-12-04 | 7,180 | 7,230 | 7,130 | 7,150 | 349,000 | 893.75 |
| 1996-12-03 | 7,270 | 7,270 | 7,170 | 7,250 | 190,000 | 906.25 |
| 1996-12-02 | 7,300 | 7,300 | 7,270 | 7,280 | 145,000 | 910 |
| 1996-11-29 | 7,320 | 7,380 | 7,320 | 7,320 | 130,000 | 915 |
| 1996-11-28 | 7,350 | 7,370 | 7,310 | 7,350 | 80,000 | 918.75 |
| 1996-11-27 | 7,380 | 7,430 | 7,350 | 7,350 | 372,000 | 918.75 |
| 1996-11-26 | 7,340 | 7,360 | 7,290 | 7,320 | 295,000 | 915 |
| 1996-11-25 | 7,240 | 7,300 | 7,240 | 7,280 | 243,000 | 910 |
| 1996-11-22 | 7,080 | 7,170 | 7,080 | 7,140 | 488,000 | 892.50 |
| 1996-11-21 | 7,220 | 7,230 | 7,050 | 7,100 | 824,000 | 887.50 |
| 1996-11-20 | 7,230 | 7,300 | 7,230 | 7,260 | 511,000 | 907.50 |
| 1996-11-19 | 7,330 | 7,390 | 7,280 | 7,330 | 429,000 | 916.25 |
| 1996-11-18 | 7,510 | 7,550 | 7,470 | 7,490 | 163,000 | 936.25 |
| 1996-11-15 | 7,540 | 7,570 | 7,540 | 7,550 | 121,000 | 943.75 |
| 1996-11-14 | 7,540 | 7,540 | 7,500 | 7,540 | 82,000 | 942.50 |
| 1996-11-13 | 7,470 | 7,510 | 7,470 | 7,500 | 163,000 | 937.50 |
| 1996-11-12 | 7,480 | 7,520 | 7,470 | 7,490 | 158,000 | 936.25 |
| 1996-11-11 | 7,510 | 7,530 | 7,450 | 7,450 | 134,000 | 931.25 |
| 1996-11-08 | 7,480 | 7,530 | 7,480 | 7,510 | 128,000 | 938.75 |
| 1996-11-07 | 7,620 | 7,620 | 7,500 | 7,510 | 154,000 | 938.75 |
| 1996-11-06 | 7,490 | 7,570 | 7,440 | 7,570 | 168,000 | 946.25 |
| 1996-11-05 | 7,430 | 7,450 | 7,370 | 7,440 | 203,000 | 930 |
| 1996-11-01 | 7,550 | 7,550 | 7,460 | 7,490 | 269,000 | 936.25 |
| 1996-10-31 | 7,550 | 7,550 | 7,460 | 7,510 | 157,000 | 938.75 |
| 1996-10-30 | 7,590 | 7,590 | 7,530 | 7,580 | 155,000 | 947.50 |
| 1996-10-29 | 7,520 | 7,600 | 7,520 | 7,560 | 232,000 | 945 |
| 1996-10-28 | 7,480 | 7,520 | 7,470 | 7,510 | 201,000 | 938.75 |
| 1996-10-25 | 7,510 | 7,560 | 7,480 | 7,560 | 423,000 | 945 |
| 1996-10-24 | 7,610 | 7,640 | 7,550 | 7,600 | 391,000 | 950 |
| 1996-10-23 | 7,710 | 7,720 | 7,600 | 7,640 | 453,000 | 955 |
| 1996-10-22 | 7,800 | 7,810 | 7,750 | 7,790 | 178,000 | 973.75 |
| 1996-10-21 | 7,910 | 7,910 | 7,820 | 7,860 | 166,000 | 982.50 |
| 1996-10-18 | 7,960 | 8,000 | 7,940 | 7,940 | 475,000 | 992.50 |
| 1996-10-17 | 7,900 | 7,950 | 7,880 | 7,950 | 438,000 | 993.75 |
| 1996-10-16 | 7,940 | 7,950 | 7,880 | 7,920 | 440,000 | 990 |
| 1996-10-15 | 7,750 | 7,850 | 7,740 | 7,840 | 363,000 | 980 |
| 1996-10-14 | 7,690 | 7,690 | 7,650 | 7,660 | 94,000 | 957.50 |
| 1996-10-11 | 7,620 | 7,650 | 7,580 | 7,640 | 179,000 | 955 |
| 1996-10-09 | 7,690 | 7,690 | 7,650 | 7,670 | 157,000 | 958.75 |
| 1996-10-08 | 7,710 | 7,790 | 7,710 | 7,750 | 129,000 | 968.75 |
| 1996-10-07 | 7,790 | 7,790 | 7,750 | 7,790 | 91,000 | 973.75 |
| 1996-10-04 | 7,760 | 7,820 | 7,750 | 7,790 | 132,000 | 973.75 |
| 1996-10-03 | 7,920 | 7,920 | 7,840 | 7,840 | 173,000 | 980 |
| 1996-10-02 | 7,900 | 7,950 | 7,890 | 7,920 | 142,000 | 990 |
| 1996-10-01 | 7,950 | 8,000 | 7,910 | 7,950 | 265,000 | 993.75 |
| 1996-09-30 | 7,950 | 7,990 | 7,950 | 7,950 | 160,000 | 993.75 |
| 1996-09-27 | 7,960 | 8,010 | 7,930 | 8,000 | 630,000 | 1,000 |
| 1996-09-26 | 7,900 | 7,970 | 7,900 | 7,930 | 419,000 | 991.25 |
| 1996-09-25 | 7,750 | 7,890 | 7,750 | 7,890 | 730,000 | 986.25 |
| 1996-09-24 | 7,680 | 7,750 | 7,660 | 7,750 | 170,000 | 968.75 |
| 1996-09-20 | 7,820 | 7,820 | 7,770 | 7,780 | 243,000 | 972.50 |
| 1996-09-19 | 7,800 | 7,820 | 7,750 | 7,820 | 199,000 | 977.50 |
| 1996-09-18 | 7,870 | 7,870 | 7,800 | 7,830 | 338,000 | 978.75 |
| 1996-09-17 | 7,740 | 7,850 | 7,740 | 7,850 | 742,000 | 981.25 |
| 1996-09-13 | 7,610 | 7,700 | 7,600 | 7,660 | 417,000 | 957.50 |
| 1996-09-12 | 7,630 | 7,630 | 7,570 | 7,600 | 94,000 | 950 |
| 1996-09-11 | 7,610 | 7,640 | 7,570 | 7,630 | 122,000 | 953.75 |
| 1996-09-10 | 7,510 | 7,620 | 7,480 | 7,600 | 271,000 | 950 |
| 1996-09-09 | 7,520 | 7,520 | 7,490 | 7,500 | 172,000 | 937.50 |
| 1996-09-06 | 7,520 | 7,520 | 7,450 | 7,480 | 134,000 | 935 |
| 1996-09-05 | 7,450 | 7,500 | 7,450 | 7,500 | 192,000 | 937.50 |
| 1996-09-04 | 7,400 | 7,460 | 7,390 | 7,450 | 243,000 | 931.25 |
| 1996-09-03 | 7,420 | 7,430 | 7,380 | 7,410 | 142,000 | 926.25 |
| 1996-09-02 | 7,360 | 7,370 | 7,350 | 7,370 | 161,000 | 921.25 |
| 1996-08-30 | 7,340 | 7,400 | 7,320 | 7,380 | 207,000 | 922.50 |
| 1996-08-29 | 7,340 | 7,390 | 7,330 | 7,360 | 172,000 | 920 |
| 1996-08-28 | 7,380 | 7,400 | 7,330 | 7,350 | 213,000 | 918.75 |
| 1996-08-27 | 7,380 | 7,450 | 7,350 | 7,350 | 95,000 | 918.75 |
| 1996-08-26 | 7,450 | 7,450 | 7,380 | 7,430 | 148,000 | 928.75 |
| 1996-08-23 | 7,550 | 7,560 | 7,490 | 7,500 | 227,000 | 937.50 |
| 1996-08-22 | 7,670 | 7,670 | 7,630 | 7,650 | 109,000 | 956.25 |
| 1996-08-21 | 7,700 | 7,730 | 7,650 | 7,680 | 164,000 | 960 |
| 1996-08-20 | 7,690 | 7,690 | 7,630 | 7,670 | 92,000 | 958.75 |
| 1996-08-19 | 7,650 | 7,700 | 7,650 | 7,700 | 40,000 | 962.50 |
| 1996-08-16 | 7,680 | 7,700 | 7,630 | 7,700 | 117,000 | 962.50 |
| 1996-08-15 | 7,650 | 7,740 | 7,650 | 7,700 | 331,000 | 962.50 |
| 1996-08-14 | 7,490 | 7,610 | 7,490 | 7,590 | 260,000 | 948.75 |
| 1996-08-13 | 7,500 | 7,520 | 7,480 | 7,480 | 182,000 | 935 |
| 1996-08-12 | 7,500 | 7,550 | 7,480 | 7,550 | 192,000 | 943.75 |
| 1996-08-09 | 7,450 | 7,520 | 7,410 | 7,480 | 326,000 | 935 |
| 1996-08-08 | 7,370 | 7,470 | 7,370 | 7,400 | 122,000 | 925 |
| 1996-08-07 | 7,400 | 7,450 | 7,380 | 7,400 | 191,000 | 925 |
| 1996-08-06 | 7,450 | 7,450 | 7,380 | 7,400 | 72,000 | 925 |
| 1996-08-05 | 7,450 | 7,490 | 7,430 | 7,470 | 130,000 | 933.75 |
| 1996-08-02 | 7,480 | 7,480 | 7,420 | 7,420 | 107,000 | 927.50 |
| 1996-08-01 | 7,310 | 7,410 | 7,270 | 7,390 | 147,000 | 923.75 |
| 1996-07-31 | 7,350 | 7,370 | 7,300 | 7,310 | 83,000 | 913.75 |
| 1996-07-30 | 7,380 | 7,400 | 7,350 | 7,400 | 139,000 | 925 |
| 1996-07-29 | 7,400 | 7,430 | 7,370 | 7,390 | 146,000 | 923.75 |
| 1996-07-26 | 7,420 | 7,440 | 7,360 | 7,440 | 241,000 | 930 |
| 1996-07-25 | 7,300 | 7,320 | 7,220 | 7,320 | 107,000 | 915 |
| 1996-07-24 | 7,260 | 7,280 | 7,200 | 7,220 | 113,000 | 902.50 |
| 1996-07-23 | 7,260 | 7,330 | 7,180 | 7,270 | 334,000 | 908.75 |
| 1996-07-22 | 7,500 | 7,500 | 7,300 | 7,360 | 101,000 | 920 |
| 1996-07-19 | 7,460 | 7,460 | 7,390 | 7,410 | 131,000 | 926.25 |
| 1996-07-18 | 7,370 | 7,450 | 7,370 | 7,450 | 141,000 | 931.25 |
| 1996-07-17 | 7,380 | 7,380 | 7,300 | 7,360 | 149,000 | 920 |
| 1996-07-16 | 7,310 | 7,400 | 7,300 | 7,370 | 127,000 | 921.25 |
| 1996-07-15 | 7,400 | 7,410 | 7,320 | 7,410 | 132,000 | 926.25 |
| 1996-07-12 | 7,430 | 7,470 | 7,380 | 7,400 | 175,000 | 925 |
| 1996-07-11 | 7,530 | 7,590 | 7,510 | 7,550 | 91,000 | 943.75 |
| 1996-07-10 | 7,560 | 7,600 | 7,530 | 7,550 | 174,000 | 943.75 |
| 1996-07-09 | 7,520 | 7,570 | 7,520 | 7,550 | 102,000 | 943.75 |
| 1996-07-08 | 7,550 | 7,560 | 7,520 | 7,520 | 108,000 | 940 |
| 1996-07-05 | 7,560 | 7,670 | 7,560 | 7,590 | 106,000 | 948.75 |
| 1996-07-04 | 7,610 | 7,610 | 7,530 | 7,590 | 126,000 | 948.75 |
| 1996-07-03 | 7,640 | 7,650 | 7,610 | 7,610 | 139,000 | 951.25 |
| 1996-07-02 | 7,700 | 7,700 | 7,630 | 7,630 | 169,000 | 953.75 |
| 1996-07-01 | 7,750 | 7,760 | 7,670 | 7,670 | 156,000 | 958.75 |
| 1996-06-28 | 7,800 | 7,800 | 7,740 | 7,750 | 227,000 | 968.75 |
| 1996-06-27 | 7,800 | 7,820 | 7,750 | 7,750 | 169,000 | 968.75 |
| 1996-06-26 | 7,810 | 7,840 | 7,790 | 7,800 | 204,000 | 975 |
| 1996-06-25 | 7,820 | 7,830 | 7,800 | 7,820 | 180,000 | 977.50 |
| 1996-06-24 | 7,830 | 7,850 | 7,810 | 7,820 | 183,000 | 977.50 |
| 1996-06-21 | 7,830 | 7,860 | 7,820 | 7,820 | 245,000 | 977.50 |
| 1996-06-20 | 7,690 | 7,840 | 7,650 | 7,840 | 258,000 | 980 |
| 1996-06-19 | 7,790 | 7,860 | 7,770 | 7,770 | 359,000 | 971.25 |
| 1996-06-18 | 7,750 | 7,840 | 7,750 | 7,800 | 351,000 | 975 |
| 1996-06-17 | 7,820 | 7,830 | 7,700 | 7,700 | 291,000 | 962.50 |
| 1996-06-14 | 7,800 | 7,850 | 7,780 | 7,800 | 570,000 | 975 |
| 1996-06-13 | 7,770 | 7,820 | 7,740 | 7,780 | 468,000 | 972.50 |
| 1996-06-12 | 7,620 | 7,700 | 7,610 | 7,670 | 259,000 | 958.75 |
| 1996-06-11 | 7,590 | 7,650 | 7,530 | 7,590 | 199,000 | 948.75 |
| 1996-06-10 | 7,580 | 7,600 | 7,530 | 7,590 | 98,000 | 948.75 |
| 1996-06-07 | 7,710 | 7,710 | 7,630 | 7,650 | 305,000 | 956.25 |
| 1996-06-06 | 7,680 | 7,720 | 7,660 | 7,710 | 265,000 | 963.75 |
| 1996-06-05 | 7,650 | 7,690 | 7,620 | 7,670 | 212,000 | 958.75 |
| 1996-06-04 | 7,580 | 7,620 | 7,550 | 7,600 | 275,000 | 950 |
| 1996-06-03 | 7,490 | 7,550 | 7,480 | 7,480 | 342,000 | 935 |
| 1996-05-31 | 7,400 | 7,500 | 7,400 | 7,400 | 306,000 | 925 |
| 1996-05-30 | 7,190 | 7,340 | 7,180 | 7,300 | 286,000 | 912.50 |
| 1996-05-29 | 7,310 | 7,310 | 7,200 | 7,210 | 356,000 | 901.25 |
| 1996-05-28 | 7,250 | 7,340 | 7,250 | 7,300 | 276,000 | 912.50 |
| 1996-05-27 | 7,360 | 7,360 | 7,210 | 7,210 | 367,000 | 901.25 |
| 1996-05-24 | 7,440 | 7,440 | 7,320 | 7,360 | 302,000 | 920 |
| 1996-05-23 | 7,500 | 7,500 | 7,380 | 7,450 | 372,000 | 931.25 |
| 1996-05-22 | 7,620 | 7,640 | 7,490 | 7,510 | 328,000 | 938.75 |
| 1996-05-21 | 7,610 | 7,620 | 7,580 | 7,600 | 199,000 | 950 |
| 1996-05-20 | 7,650 | 7,650 | 7,570 | 7,590 | 188,000 | 948.75 |
| 1996-05-17 | 7,600 | 7,700 | 7,550 | 7,550 | 353,000 | 943.75 |
| 1996-05-16 | 7,900 | 7,910 | 7,720 | 7,800 | 339,000 | 975 |
| 1996-05-15 | 7,690 | 7,830 | 7,650 | 7,830 | 286,000 | 978.75 |
| 1996-05-14 | 7,640 | 7,640 | 7,590 | 7,600 | 208,000 | 950 |
| 1996-05-13 | 7,690 | 7,750 | 7,630 | 7,630 | 296,000 | 953.75 |
| 1996-05-10 | 7,730 | 7,750 | 7,680 | 7,680 | 302,000 | 960 |
| 1996-05-09 | 7,920 | 7,920 | 7,630 | 7,630 | 305,000 | 953.75 |
| 1996-05-08 | 7,850 | 7,930 | 7,830 | 7,900 | 401,000 | 987.50 |
| 1996-05-07 | 7,750 | 7,830 | 7,730 | 7,830 | 218,000 | 978.75 |
| 1996-05-02 | 7,750 | 7,800 | 7,740 | 7,770 | 235,000 | 971.25 |
| 1996-05-01 | 7,880 | 7,890 | 7,760 | 7,800 | 271,000 | 975 |
| 1996-04-30 | 7,900 | 7,920 | 7,810 | 7,880 | 286,000 | 985 |
| 1996-04-26 | 8,000 | 8,010 | 7,950 | 8,000 | 337,000 | 1,000 |
| 1996-04-25 | 7,970 | 8,020 | 7,940 | 7,980 | 696,000 | 997.50 |
| 1996-04-24 | 7,880 | 7,960 | 7,880 | 7,940 | 525,000 | 992.50 |
| 1996-04-23 | 7,870 | 7,900 | 7,850 | 7,860 | 460,000 | 982.50 |
| 1996-04-22 | 7,860 | 7,860 | 7,810 | 7,840 | 261,000 | 980 |
| 1996-04-19 | 7,790 | 7,860 | 7,770 | 7,810 | 652,000 | 976.25 |
| 1996-04-18 | 7,690 | 7,800 | 7,650 | 7,790 | 1,437,000 | 973.75 |
| 1996-04-17 | 7,600 | 7,660 | 7,570 | 7,600 | 951,000 | 950 |
| 1996-04-16 | 7,430 | 7,500 | 7,420 | 7,420 | 406,000 | 927.50 |
| 1996-04-15 | 7,470 | 7,520 | 7,410 | 7,420 | 203,000 | 927.50 |
| 1996-04-12 | 7,540 | 7,550 | 7,470 | 7,470 | 191,000 | 933.75 |
| 1996-04-11 | 7,570 | 7,630 | 7,540 | 7,550 | 548,000 | 943.75 |
| 1996-04-10 | 7,560 | 7,640 | 7,510 | 7,510 | 568,000 | 938.75 |
| 1996-04-09 | 7,450 | 7,600 | 7,450 | 7,540 | 463,000 | 942.50 |
| 1996-04-08 | 7,420 | 7,440 | 7,380 | 7,410 | 308,000 | 926.25 |
| 1996-04-05 | 7,320 | 7,430 | 7,300 | 7,410 | 199,000 | 926.25 |
| 1996-04-04 | 7,330 | 7,330 | 7,270 | 7,290 | 213,000 | 911.25 |
| 1996-04-03 | 7,400 | 7,410 | 7,300 | 7,300 | 283,000 | 912.50 |
| 1996-04-02 | 7,440 | 7,440 | 7,340 | 7,400 | 275,000 | 925 |
| 1996-04-01 | 7,350 | 7,400 | 7,290 | 7,390 | 514,000 | 923.75 |
| 1996-03-29 | 7,130 | 7,300 | 7,120 | 7,260 | 298,000 | 907.50 |
| 1996-03-28 | 7,130 | 7,190 | 7,110 | 7,110 | 373,000 | 888.75 |
| 1996-03-27 | 7,170 | 7,170 | 7,090 | 7,130 | 226,000 | 891.25 |
| 1996-03-26 | 7,120 | 7,180 | 7,100 | 7,140 | 270,000 | 892.50 |
| 1996-03-25 | 7,050 | 7,060 | 7,030 | 7,030 | 165,000 | 878.75 |
| 1996-03-22 | 7,000 | 7,000 | 6,950 | 7,000 | 271,000 | 875 |
| 1996-03-21 | 6,930 | 6,960 | 6,910 | 6,930 | 192,000 | 866.25 |
| 1996-03-19 | 6,950 | 6,960 | 6,850 | 6,930 | 267,000 | 866.25 |
| 1996-03-18 | 6,860 | 6,880 | 6,810 | 6,860 | 356,000 | 857.50 |
| 1996-03-15 | 6,910 | 6,990 | 6,820 | 6,830 | 320,000 | 853.75 |
| 1996-03-14 | 6,800 | 6,820 | 6,780 | 6,790 | 359,000 | 848.75 |
| 1996-03-13 | 6,780 | 6,800 | 6,730 | 6,800 | 247,000 | 850 |
| 1996-03-12 | 6,900 | 6,900 | 6,800 | 6,810 | 285,000 | 851.25 |
| 1996-03-11 | 6,920 | 6,930 | 6,720 | 6,790 | 641,000 | 848.75 |
| 1996-03-08 | 7,000 | 7,000 | 6,930 | 6,940 | 714,000 | 867.50 |
| 1996-03-07 | 7,000 | 7,070 | 6,960 | 7,030 | 495,000 | 878.75 |
| 1996-03-06 | 6,960 | 7,040 | 6,900 | 7,000 | 514,000 | 875 |
| 1996-03-05 | 6,950 | 7,010 | 6,900 | 6,910 | 685,000 | 863.75 |
| 1996-03-04 | 7,100 | 7,140 | 7,000 | 7,010 | 848,000 | 876.25 |
| 1996-03-01 | 7,230 | 7,400 | 7,200 | 7,350 | 643,000 | 918.75 |
| 1996-02-29 | 7,250 | 7,250 | 7,150 | 7,200 | 403,000 | 900 |
| 1996-02-28 | 7,120 | 7,150 | 7,050 | 7,050 | 429,000 | 881.25 |
| 1996-02-27 | 7,030 | 7,160 | 6,990 | 7,110 | 390,000 | 888.75 |
| 1996-02-26 | 7,140 | 7,150 | 7,030 | 7,030 | 252,000 | 878.75 |
| 1996-02-23 | 7,060 | 7,180 | 7,030 | 7,150 | 675,000 | 893.75 |
| 1996-02-22 | 7,000 | 7,020 | 6,970 | 6,990 | 511,000 | 873.75 |
| 1996-02-21 | 6,950 | 6,990 | 6,920 | 6,920 | 507,000 | 865 |
| 1996-02-20 | 6,700 | 6,900 | 6,680 | 6,900 | 698,000 | 862.50 |
| 1996-02-19 | 6,840 | 6,840 | 6,680 | 6,740 | 1,119,000 | 842.50 |
| 1996-02-16 | 6,850 | 6,940 | 6,800 | 6,860 | 1,321,000 | 857.50 |
| 1996-02-15 | 7,130 | 7,140 | 7,010 | 7,040 | 712,000 | 880 |
| 1996-02-14 | 7,240 | 7,300 | 7,230 | 7,230 | 395,000 | 903.75 |
| 1996-02-13 | 7,310 | 7,350 | 7,230 | 7,250 | 691,000 | 906.25 |
| 1996-02-09 | 7,540 | 7,540 | 7,240 | 7,280 | 1,043,000 | 910 |
| 1996-02-08 | 7,560 | 7,570 | 7,520 | 7,540 | 539,000 | 942.50 |
| 1996-02-07 | 7,510 | 7,580 | 7,500 | 7,520 | 740,000 | 940 |
| 1996-02-06 | 7,610 | 7,680 | 7,580 | 7,610 | 254,000 | 951.25 |
| 1996-02-05 | 7,670 | 7,680 | 7,590 | 7,600 | 191,000 | 950 |
| 1996-02-02 | 7,700 | 7,700 | 7,620 | 7,630 | 263,000 | 953.75 |
| 1996-02-01 | 7,590 | 7,630 | 7,570 | 7,610 | 241,000 | 951.25 |
| 1996-01-31 | 7,700 | 7,700 | 7,580 | 7,590 | 309,000 | 948.75 |
| 1996-01-30 | 7,570 | 7,600 | 7,530 | 7,530 | 233,000 | 941.25 |
| 1996-01-29 | 7,600 | 7,610 | 7,500 | 7,570 | 253,000 | 946.25 |
| 1996-01-26 | 7,700 | 7,700 | 7,610 | 7,610 | 195,000 | 951.25 |
| 1996-01-25 | 7,590 | 7,660 | 7,580 | 7,640 | 434,000 | 955 |
| 1996-01-24 | 7,480 | 7,550 | 7,460 | 7,550 | 307,000 | 943.75 |
| 1996-01-23 | 7,680 | 7,680 | 7,550 | 7,570 | 251,000 | 946.25 |
| 1996-01-22 | 7,650 | 7,700 | 7,600 | 7,700 | 273,000 | 962.50 |
| 1996-01-19 | 7,550 | 7,640 | 7,460 | 7,640 | 476,000 | 955 |
| 1996-01-18 | 7,520 | 7,530 | 7,460 | 7,470 | 340,000 | 933.75 |
| 1996-01-17 | 7,500 | 7,500 | 7,430 | 7,440 | 450,000 | 930 |
| 1996-01-16 | 7,350 | 7,350 | 7,300 | 7,330 | 245,000 | 916.25 |
| 1996-01-12 | 7,400 | 7,400 | 7,270 | 7,330 | 473,000 | 916.25 |
| 1996-01-11 | 7,360 | 7,360 | 7,240 | 7,350 | 1,095,000 | 918.75 |
| 1996-01-10 | 7,700 | 7,700 | 7,530 | 7,570 | 466,000 | 946.25 |
| 1996-01-09 | 7,880 | 7,890 | 7,750 | 7,790 | 158,000 | 973.75 |
| 1996-01-08 | 7,780 | 7,840 | 7,750 | 7,800 | 307,000 | 975 |
| 1996-01-05 | 7,890 | 7,920 | 7,680 | 7,730 | 640,000 | 966.25 |
| 1996-01-04 | 7,890 | 7,910 | 7,800 | 7,800 | 341,000 | 975 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
