7731 (株)ニコン 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 | 1,440 | 1,450 | 1,430 | 1,440 | 261,000 | 1,440 |
| 1996-12-27 | 1,400 | 1,450 | 1,390 | 1,450 | 871,000 | 1,450 |
| 1996-12-26 | 1,380 | 1,400 | 1,360 | 1,400 | 663,000 | 1,400 |
| 1996-12-25 | 1,380 | 1,390 | 1,360 | 1,390 | 331,000 | 1,390 |
| 1996-12-24 | 1,390 | 1,400 | 1,360 | 1,360 | 445,000 | 1,360 |
| 1996-12-20 | 1,380 | 1,410 | 1,370 | 1,390 | 727,000 | 1,390 |
| 1996-12-19 | 1,390 | 1,400 | 1,360 | 1,370 | 792,000 | 1,370 |
| 1996-12-18 | 1,410 | 1,410 | 1,390 | 1,390 | 483,000 | 1,390 |
| 1996-12-17 | 1,390 | 1,410 | 1,380 | 1,410 | 322,000 | 1,410 |
| 1996-12-16 | 1,400 | 1,410 | 1,370 | 1,400 | 693,000 | 1,400 |
| 1996-12-13 | 1,400 | 1,410 | 1,380 | 1,400 | 2,130,000 | 1,400 |
| 1996-12-12 | 1,380 | 1,410 | 1,380 | 1,400 | 386,000 | 1,400 |
| 1996-12-11 | 1,430 | 1,440 | 1,400 | 1,410 | 509,000 | 1,410 |
| 1996-12-10 | 1,430 | 1,450 | 1,430 | 1,450 | 879,000 | 1,450 |
| 1996-12-09 | 1,390 | 1,420 | 1,360 | 1,420 | 721,000 | 1,420 |
| 1996-12-06 | 1,430 | 1,440 | 1,330 | 1,360 | 1,241,000 | 1,360 |
| 1996-12-05 | 1,370 | 1,410 | 1,370 | 1,410 | 841,000 | 1,410 |
| 1996-12-04 | 1,350 | 1,370 | 1,340 | 1,370 | 681,000 | 1,370 |
| 1996-12-03 | 1,360 | 1,380 | 1,340 | 1,370 | 369,000 | 1,370 |
| 1996-12-02 | 1,370 | 1,380 | 1,360 | 1,360 | 280,000 | 1,360 |
| 1996-11-29 | 1,400 | 1,400 | 1,380 | 1,390 | 624,000 | 1,390 |
| 1996-11-28 | 1,420 | 1,420 | 1,400 | 1,400 | 854,000 | 1,400 |
| 1996-11-27 | 1,420 | 1,420 | 1,410 | 1,420 | 384,000 | 1,420 |
| 1996-11-26 | 1,440 | 1,440 | 1,400 | 1,430 | 1,097,000 | 1,430 |
| 1996-11-25 | 1,420 | 1,450 | 1,410 | 1,440 | 2,075,000 | 1,440 |
| 1996-11-22 | 1,350 | 1,380 | 1,350 | 1,380 | 752,000 | 1,380 |
| 1996-11-21 | 1,350 | 1,380 | 1,350 | 1,350 | 1,185,000 | 1,350 |
| 1996-11-20 | 1,310 | 1,360 | 1,300 | 1,360 | 1,281,000 | 1,360 |
| 1996-11-19 | 1,280 | 1,300 | 1,270 | 1,300 | 546,000 | 1,300 |
| 1996-11-18 | 1,280 | 1,280 | 1,260 | 1,260 | 322,000 | 1,260 |
| 1996-11-15 | 1,280 | 1,290 | 1,270 | 1,270 | 320,000 | 1,270 |
| 1996-11-14 | 1,280 | 1,290 | 1,260 | 1,270 | 571,000 | 1,270 |
| 1996-11-13 | 1,300 | 1,320 | 1,290 | 1,290 | 316,000 | 1,290 |
| 1996-11-12 | 1,300 | 1,320 | 1,300 | 1,310 | 322,000 | 1,310 |
| 1996-11-11 | 1,280 | 1,310 | 1,280 | 1,300 | 243,000 | 1,300 |
| 1996-11-08 | 1,270 | 1,320 | 1,260 | 1,280 | 783,000 | 1,280 |
| 1996-11-07 | 1,290 | 1,290 | 1,260 | 1,260 | 532,000 | 1,260 |
| 1996-11-06 | 1,260 | 1,280 | 1,250 | 1,270 | 487,000 | 1,270 |
| 1996-11-05 | 1,240 | 1,250 | 1,220 | 1,250 | 442,000 | 1,250 |
| 1996-11-01 | 1,240 | 1,250 | 1,230 | 1,240 | 998,000 | 1,240 |
| 1996-10-31 | 1,260 | 1,270 | 1,250 | 1,260 | 753,000 | 1,260 |
| 1996-10-30 | 1,260 | 1,260 | 1,240 | 1,260 | 826,000 | 1,260 |
| 1996-10-29 | 1,260 | 1,280 | 1,260 | 1,270 | 172,000 | 1,270 |
| 1996-10-28 | 1,260 | 1,270 | 1,250 | 1,270 | 493,000 | 1,270 |
| 1996-10-25 | 1,260 | 1,260 | 1,240 | 1,250 | 822,000 | 1,250 |
| 1996-10-24 | 1,260 | 1,270 | 1,250 | 1,260 | 751,000 | 1,260 |
| 1996-10-23 | 1,250 | 1,270 | 1,240 | 1,260 | 1,043,000 | 1,260 |
| 1996-10-22 | 1,290 | 1,290 | 1,280 | 1,290 | 362,000 | 1,290 |
| 1996-10-21 | 1,340 | 1,340 | 1,290 | 1,290 | 790,000 | 1,290 |
| 1996-10-18 | 1,330 | 1,350 | 1,320 | 1,330 | 768,000 | 1,330 |
| 1996-10-17 | 1,320 | 1,330 | 1,300 | 1,330 | 948,000 | 1,330 |
| 1996-10-16 | 1,330 | 1,350 | 1,320 | 1,340 | 1,290,000 | 1,340 |
| 1996-10-15 | 1,300 | 1,330 | 1,300 | 1,330 | 1,089,000 | 1,330 |
| 1996-10-14 | 1,270 | 1,290 | 1,270 | 1,280 | 303,000 | 1,280 |
| 1996-10-11 | 1,260 | 1,270 | 1,250 | 1,260 | 385,000 | 1,260 |
| 1996-10-09 | 1,260 | 1,270 | 1,250 | 1,250 | 293,000 | 1,250 |
| 1996-10-08 | 1,270 | 1,280 | 1,260 | 1,270 | 347,000 | 1,270 |
| 1996-10-07 | 1,280 | 1,280 | 1,250 | 1,270 | 244,000 | 1,270 |
| 1996-10-04 | 1,280 | 1,280 | 1,250 | 1,270 | 555,000 | 1,270 |
| 1996-10-03 | 1,300 | 1,300 | 1,280 | 1,290 | 447,000 | 1,290 |
| 1996-10-02 | 1,300 | 1,300 | 1,280 | 1,290 | 245,000 | 1,290 |
| 1996-10-01 | 1,310 | 1,310 | 1,290 | 1,300 | 659,000 | 1,300 |
| 1996-09-30 | 1,330 | 1,350 | 1,330 | 1,330 | 1,313,000 | 1,330 |
| 1996-09-27 | 1,310 | 1,320 | 1,300 | 1,310 | 486,000 | 1,310 |
| 1996-09-26 | 1,310 | 1,320 | 1,310 | 1,320 | 997,000 | 1,320 |
| 1996-09-25 | 1,280 | 1,310 | 1,280 | 1,310 | 918,000 | 1,310 |
| 1996-09-24 | 1,280 | 1,280 | 1,260 | 1,270 | 795,000 | 1,270 |
| 1996-09-20 | 1,270 | 1,280 | 1,260 | 1,280 | 452,000 | 1,280 |
| 1996-09-19 | 1,270 | 1,280 | 1,260 | 1,270 | 1,441,000 | 1,270 |
| 1996-09-18 | 1,270 | 1,270 | 1,260 | 1,260 | 652,000 | 1,260 |
| 1996-09-17 | 1,250 | 1,270 | 1,250 | 1,270 | 968,000 | 1,270 |
| 1996-09-13 | 1,190 | 1,230 | 1,190 | 1,230 | 2,015,000 | 1,230 |
| 1996-09-12 | 1,180 | 1,190 | 1,180 | 1,190 | 208,000 | 1,190 |
| 1996-09-11 | 1,180 | 1,190 | 1,170 | 1,190 | 358,000 | 1,190 |
| 1996-09-10 | 1,180 | 1,200 | 1,180 | 1,190 | 512,000 | 1,190 |
| 1996-09-09 | 1,180 | 1,180 | 1,170 | 1,180 | 670,000 | 1,180 |
| 1996-09-06 | 1,170 | 1,170 | 1,150 | 1,150 | 1,077,000 | 1,150 |
| 1996-09-05 | 1,180 | 1,190 | 1,170 | 1,180 | 350,000 | 1,180 |
| 1996-09-04 | 1,180 | 1,190 | 1,170 | 1,180 | 445,000 | 1,180 |
| 1996-09-03 | 1,180 | 1,190 | 1,160 | 1,180 | 1,088,000 | 1,180 |
| 1996-09-02 | 1,190 | 1,200 | 1,180 | 1,180 | 682,000 | 1,180 |
| 1996-08-30 | 1,180 | 1,190 | 1,180 | 1,180 | 579,000 | 1,180 |
| 1996-08-29 | 1,200 | 1,200 | 1,180 | 1,200 | 368,000 | 1,200 |
| 1996-08-28 | 1,200 | 1,220 | 1,190 | 1,190 | 816,000 | 1,190 |
| 1996-08-27 | 1,180 | 1,200 | 1,170 | 1,190 | 403,000 | 1,190 |
| 1996-08-26 | 1,240 | 1,240 | 1,200 | 1,200 | 294,000 | 1,200 |
| 1996-08-23 | 1,260 | 1,260 | 1,230 | 1,230 | 223,000 | 1,230 |
| 1996-08-22 | 1,260 | 1,260 | 1,250 | 1,260 | 192,000 | 1,260 |
| 1996-08-21 | 1,270 | 1,280 | 1,250 | 1,250 | 309,000 | 1,250 |
| 1996-08-20 | 1,260 | 1,270 | 1,250 | 1,270 | 125,000 | 1,270 |
| 1996-08-19 | 1,250 | 1,270 | 1,250 | 1,260 | 187,000 | 1,260 |
| 1996-08-16 | 1,260 | 1,260 | 1,250 | 1,250 | 155,000 | 1,250 |
| 1996-08-15 | 1,250 | 1,270 | 1,250 | 1,260 | 262,000 | 1,260 |
| 1996-08-14 | 1,220 | 1,250 | 1,220 | 1,250 | 268,000 | 1,250 |
| 1996-08-13 | 1,220 | 1,240 | 1,220 | 1,240 | 402,000 | 1,240 |
| 1996-08-12 | 1,210 | 1,220 | 1,200 | 1,210 | 340,000 | 1,210 |
| 1996-08-09 | 1,230 | 1,230 | 1,200 | 1,200 | 744,000 | 1,200 |
| 1996-08-08 | 1,210 | 1,240 | 1,210 | 1,230 | 492,000 | 1,230 |
| 1996-08-07 | 1,220 | 1,230 | 1,190 | 1,190 | 620,000 | 1,190 |
| 1996-08-06 | 1,250 | 1,250 | 1,240 | 1,240 | 233,000 | 1,240 |
| 1996-08-05 | 1,260 | 1,270 | 1,250 | 1,270 | 370,000 | 1,270 |
| 1996-08-02 | 1,250 | 1,260 | 1,230 | 1,240 | 474,000 | 1,240 |
| 1996-08-01 | 1,210 | 1,260 | 1,210 | 1,250 | 375,000 | 1,250 |
| 1996-07-31 | 1,220 | 1,230 | 1,210 | 1,220 | 288,000 | 1,220 |
| 1996-07-30 | 1,230 | 1,240 | 1,220 | 1,220 | 340,000 | 1,220 |
| 1996-07-29 | 1,250 | 1,260 | 1,240 | 1,240 | 485,000 | 1,240 |
| 1996-07-26 | 1,230 | 1,240 | 1,220 | 1,240 | 928,000 | 1,240 |
| 1996-07-25 | 1,220 | 1,220 | 1,190 | 1,220 | 555,000 | 1,220 |
| 1996-07-24 | 1,210 | 1,220 | 1,190 | 1,190 | 356,000 | 1,190 |
| 1996-07-23 | 1,230 | 1,250 | 1,210 | 1,230 | 930,000 | 1,230 |
| 1996-07-22 | 1,270 | 1,270 | 1,230 | 1,240 | 404,000 | 1,240 |
| 1996-07-19 | 1,260 | 1,280 | 1,260 | 1,270 | 412,000 | 1,270 |
| 1996-07-18 | 1,240 | 1,250 | 1,240 | 1,250 | 574,000 | 1,250 |
| 1996-07-17 | 1,240 | 1,250 | 1,210 | 1,220 | 1,087,000 | 1,220 |
| 1996-07-16 | 1,250 | 1,250 | 1,220 | 1,230 | 913,000 | 1,230 |
| 1996-07-15 | 1,270 | 1,280 | 1,260 | 1,280 | 610,000 | 1,280 |
| 1996-07-12 | 1,260 | 1,290 | 1,250 | 1,260 | 1,249,000 | 1,260 |
| 1996-07-11 | 1,270 | 1,290 | 1,260 | 1,280 | 373,000 | 1,280 |
| 1996-07-10 | 1,280 | 1,280 | 1,250 | 1,250 | 537,000 | 1,250 |
| 1996-07-09 | 1,260 | 1,280 | 1,260 | 1,270 | 219,000 | 1,270 |
| 1996-07-08 | 1,260 | 1,270 | 1,250 | 1,260 | 427,000 | 1,260 |
| 1996-07-05 | 1,270 | 1,290 | 1,270 | 1,270 | 426,000 | 1,270 |
| 1996-07-04 | 1,280 | 1,280 | 1,260 | 1,260 | 343,000 | 1,260 |
| 1996-07-03 | 1,260 | 1,290 | 1,260 | 1,270 | 301,000 | 1,270 |
| 1996-07-02 | 1,270 | 1,270 | 1,260 | 1,260 | 260,000 | 1,260 |
| 1996-07-01 | 1,280 | 1,280 | 1,260 | 1,260 | 235,000 | 1,260 |
| 1996-06-28 | 1,280 | 1,290 | 1,260 | 1,260 | 558,000 | 1,260 |
| 1996-06-27 | 1,280 | 1,290 | 1,260 | 1,260 | 942,000 | 1,260 |
| 1996-06-26 | 1,290 | 1,300 | 1,290 | 1,290 | 620,000 | 1,290 |
| 1996-06-25 | 1,310 | 1,320 | 1,290 | 1,290 | 616,000 | 1,290 |
| 1996-06-24 | 1,290 | 1,300 | 1,290 | 1,290 | 375,000 | 1,290 |
| 1996-06-21 | 1,310 | 1,320 | 1,290 | 1,300 | 458,000 | 1,300 |
| 1996-06-20 | 1,290 | 1,300 | 1,270 | 1,300 | 719,000 | 1,300 |
| 1996-06-19 | 1,290 | 1,310 | 1,290 | 1,290 | 547,000 | 1,290 |
| 1996-06-18 | 1,320 | 1,320 | 1,290 | 1,290 | 585,000 | 1,290 |
| 1996-06-17 | 1,320 | 1,330 | 1,310 | 1,320 | 512,000 | 1,320 |
| 1996-06-14 | 1,300 | 1,320 | 1,290 | 1,310 | 2,562,000 | 1,310 |
| 1996-06-13 | 1,310 | 1,310 | 1,290 | 1,290 | 731,000 | 1,290 |
| 1996-06-12 | 1,320 | 1,330 | 1,310 | 1,320 | 896,000 | 1,320 |
| 1996-06-11 | 1,290 | 1,310 | 1,290 | 1,310 | 464,000 | 1,310 |
| 1996-06-10 | 1,290 | 1,290 | 1,280 | 1,280 | 338,000 | 1,280 |
| 1996-06-07 | 1,290 | 1,300 | 1,280 | 1,300 | 676,000 | 1,300 |
| 1996-06-06 | 1,310 | 1,330 | 1,300 | 1,300 | 492,000 | 1,300 |
| 1996-06-05 | 1,330 | 1,330 | 1,300 | 1,310 | 723,000 | 1,310 |
| 1996-06-04 | 1,330 | 1,340 | 1,310 | 1,310 | 1,722,000 | 1,310 |
| 1996-06-03 | 1,310 | 1,340 | 1,280 | 1,340 | 2,820,000 | 1,340 |
| 1996-05-31 | 1,290 | 1,320 | 1,280 | 1,320 | 2,411,000 | 1,320 |
| 1996-05-30 | 1,250 | 1,300 | 1,240 | 1,280 | 2,248,000 | 1,280 |
| 1996-05-29 | 1,240 | 1,250 | 1,230 | 1,240 | 1,042,000 | 1,240 |
| 1996-05-28 | 1,230 | 1,250 | 1,230 | 1,240 | 771,000 | 1,240 |
| 1996-05-27 | 1,240 | 1,240 | 1,200 | 1,220 | 589,000 | 1,220 |
| 1996-05-24 | 1,220 | 1,230 | 1,180 | 1,220 | 2,784,000 | 1,220 |
| 1996-05-23 | 1,250 | 1,250 | 1,210 | 1,210 | 2,083,000 | 1,210 |
| 1996-05-22 | 1,300 | 1,310 | 1,290 | 1,300 | 2,544,000 | 1,300 |
| 1996-05-21 | 1,300 | 1,310 | 1,280 | 1,300 | 1,952,000 | 1,300 |
| 1996-05-20 | 1,340 | 1,370 | 1,340 | 1,340 | 855,000 | 1,340 |
| 1996-05-17 | 1,340 | 1,350 | 1,330 | 1,350 | 606,000 | 1,350 |
| 1996-05-16 | 1,360 | 1,370 | 1,340 | 1,340 | 707,000 | 1,340 |
| 1996-05-15 | 1,320 | 1,380 | 1,320 | 1,360 | 878,000 | 1,360 |
| 1996-05-14 | 1,280 | 1,310 | 1,280 | 1,300 | 901,000 | 1,300 |
| 1996-05-13 | 1,310 | 1,320 | 1,260 | 1,260 | 1,182,000 | 1,260 |
| 1996-05-10 | 1,310 | 1,330 | 1,300 | 1,330 | 998,000 | 1,330 |
| 1996-05-09 | 1,360 | 1,360 | 1,320 | 1,330 | 900,000 | 1,330 |
| 1996-05-08 | 1,330 | 1,350 | 1,330 | 1,350 | 838,000 | 1,350 |
| 1996-05-07 | 1,370 | 1,380 | 1,350 | 1,350 | 731,000 | 1,350 |
| 1996-05-02 | 1,390 | 1,400 | 1,370 | 1,380 | 959,000 | 1,380 |
| 1996-05-01 | 1,420 | 1,430 | 1,400 | 1,400 | 521,000 | 1,400 |
| 1996-04-30 | 1,410 | 1,430 | 1,400 | 1,410 | 640,000 | 1,410 |
| 1996-04-26 | 1,450 | 1,450 | 1,440 | 1,450 | 1,178,000 | 1,450 |
| 1996-04-25 | 1,440 | 1,460 | 1,430 | 1,440 | 2,523,000 | 1,440 |
| 1996-04-24 | 1,410 | 1,430 | 1,400 | 1,420 | 1,375,000 | 1,420 |
| 1996-04-23 | 1,410 | 1,420 | 1,400 | 1,400 | 735,000 | 1,400 |
| 1996-04-22 | 1,400 | 1,420 | 1,400 | 1,420 | 1,280,000 | 1,420 |
| 1996-04-19 | 1,390 | 1,410 | 1,380 | 1,410 | 641,000 | 1,410 |
| 1996-04-18 | 1,410 | 1,420 | 1,400 | 1,410 | 741,000 | 1,410 |
| 1996-04-17 | 1,410 | 1,430 | 1,410 | 1,410 | 2,357,000 | 1,410 |
| 1996-04-16 | 1,410 | 1,410 | 1,380 | 1,400 | 865,000 | 1,400 |
| 1996-04-15 | 1,400 | 1,420 | 1,390 | 1,400 | 1,261,000 | 1,400 |
| 1996-04-12 | 1,400 | 1,400 | 1,380 | 1,380 | 960,000 | 1,380 |
| 1996-04-11 | 1,380 | 1,400 | 1,370 | 1,390 | 1,816,000 | 1,390 |
| 1996-04-10 | 1,380 | 1,400 | 1,370 | 1,390 | 1,431,000 | 1,390 |
| 1996-04-09 | 1,340 | 1,410 | 1,340 | 1,400 | 2,597,000 | 1,400 |
| 1996-04-08 | 1,320 | 1,320 | 1,310 | 1,310 | 551,000 | 1,310 |
| 1996-04-05 | 1,300 | 1,320 | 1,290 | 1,310 | 566,000 | 1,310 |
| 1996-04-04 | 1,290 | 1,310 | 1,280 | 1,300 | 492,000 | 1,300 |
| 1996-04-03 | 1,320 | 1,320 | 1,280 | 1,290 | 586,000 | 1,290 |
| 1996-04-02 | 1,320 | 1,330 | 1,310 | 1,320 | 453,000 | 1,320 |
| 1996-04-01 | 1,320 | 1,340 | 1,310 | 1,320 | 929,000 | 1,320 |
| 1996-03-29 | 1,290 | 1,340 | 1,290 | 1,310 | 1,051,000 | 1,310 |
| 1996-03-28 | 1,270 | 1,300 | 1,260 | 1,290 | 1,149,000 | 1,290 |
| 1996-03-27 | 1,240 | 1,280 | 1,230 | 1,270 | 899,000 | 1,270 |
| 1996-03-26 | 1,240 | 1,250 | 1,220 | 1,240 | 1,172,000 | 1,240 |
| 1996-03-25 | 1,240 | 1,260 | 1,220 | 1,230 | 775,000 | 1,230 |
| 1996-03-22 | 1,250 | 1,250 | 1,220 | 1,230 | 1,139,000 | 1,230 |
| 1996-03-21 | 1,260 | 1,270 | 1,250 | 1,250 | 1,231,000 | 1,250 |
| 1996-03-19 | 1,260 | 1,280 | 1,260 | 1,260 | 990,000 | 1,260 |
| 1996-03-18 | 1,250 | 1,260 | 1,240 | 1,250 | 1,168,000 | 1,250 |
| 1996-03-15 | 1,260 | 1,270 | 1,240 | 1,260 | 1,292,000 | 1,260 |
| 1996-03-14 | 1,250 | 1,270 | 1,240 | 1,270 | 1,134,000 | 1,270 |
| 1996-03-13 | 1,250 | 1,270 | 1,230 | 1,250 | 1,375,000 | 1,250 |
| 1996-03-12 | 1,250 | 1,260 | 1,250 | 1,250 | 1,783,000 | 1,250 |
| 1996-03-11 | 1,210 | 1,230 | 1,190 | 1,210 | 2,997,000 | 1,210 |
| 1996-03-08 | 1,260 | 1,310 | 1,220 | 1,250 | 7,225,000 | 1,250 |
| 1996-03-07 | 1,300 | 1,310 | 1,270 | 1,280 | 2,981,000 | 1,280 |
| 1996-03-06 | 1,330 | 1,350 | 1,300 | 1,340 | 3,448,000 | 1,340 |
| 1996-03-05 | 1,420 | 1,420 | 1,360 | 1,380 | 2,151,000 | 1,380 |
| 1996-03-04 | 1,470 | 1,470 | 1,430 | 1,440 | 1,998,000 | 1,440 |
| 1996-03-01 | 1,440 | 1,480 | 1,430 | 1,480 | 3,778,000 | 1,480 |
| 1996-02-29 | 1,440 | 1,450 | 1,430 | 1,440 | 1,421,000 | 1,440 |
| 1996-02-28 | 1,430 | 1,450 | 1,420 | 1,430 | 1,850,000 | 1,430 |
| 1996-02-27 | 1,440 | 1,460 | 1,430 | 1,440 | 2,313,000 | 1,440 |
| 1996-02-26 | 1,440 | 1,460 | 1,430 | 1,460 | 1,745,000 | 1,460 |
| 1996-02-23 | 1,420 | 1,460 | 1,410 | 1,440 | 3,586,000 | 1,440 |
| 1996-02-22 | 1,400 | 1,410 | 1,390 | 1,390 | 755,000 | 1,390 |
| 1996-02-21 | 1,400 | 1,410 | 1,380 | 1,380 | 633,000 | 1,380 |
| 1996-02-20 | 1,370 | 1,420 | 1,360 | 1,400 | 661,000 | 1,400 |
| 1996-02-19 | 1,400 | 1,420 | 1,390 | 1,390 | 580,000 | 1,390 |
| 1996-02-16 | 1,370 | 1,420 | 1,360 | 1,420 | 1,531,000 | 1,420 |
| 1996-02-15 | 1,390 | 1,400 | 1,370 | 1,370 | 594,000 | 1,370 |
| 1996-02-14 | 1,370 | 1,410 | 1,370 | 1,410 | 1,280,000 | 1,410 |
| 1996-02-13 | 1,420 | 1,420 | 1,360 | 1,360 | 1,522,000 | 1,360 |
| 1996-02-09 | 1,430 | 1,440 | 1,410 | 1,420 | 1,858,000 | 1,420 |
| 1996-02-08 | 1,440 | 1,450 | 1,410 | 1,450 | 2,857,000 | 1,450 |
| 1996-02-07 | 1,370 | 1,430 | 1,370 | 1,420 | 4,283,000 | 1,420 |
| 1996-02-06 | 1,310 | 1,350 | 1,300 | 1,330 | 2,073,000 | 1,330 |
| 1996-02-05 | 1,300 | 1,320 | 1,300 | 1,310 | 1,107,000 | 1,310 |
| 1996-02-02 | 1,290 | 1,310 | 1,280 | 1,300 | 2,555,000 | 1,300 |
| 1996-02-01 | 1,280 | 1,280 | 1,250 | 1,260 | 1,407,000 | 1,260 |
| 1996-01-31 | 1,320 | 1,320 | 1,290 | 1,290 | 934,000 | 1,290 |
| 1996-01-30 | 1,310 | 1,320 | 1,300 | 1,320 | 934,000 | 1,320 |
| 1996-01-29 | 1,330 | 1,340 | 1,310 | 1,310 | 389,000 | 1,310 |
| 1996-01-26 | 1,320 | 1,340 | 1,320 | 1,340 | 925,000 | 1,340 |
| 1996-01-25 | 1,330 | 1,330 | 1,310 | 1,320 | 974,000 | 1,320 |
| 1996-01-24 | 1,300 | 1,320 | 1,290 | 1,320 | 817,000 | 1,320 |
| 1996-01-23 | 1,370 | 1,370 | 1,270 | 1,310 | 1,799,000 | 1,310 |
| 1996-01-22 | 1,380 | 1,390 | 1,360 | 1,390 | 960,000 | 1,390 |
| 1996-01-19 | 1,350 | 1,390 | 1,330 | 1,380 | 1,174,000 | 1,380 |
| 1996-01-18 | 1,360 | 1,370 | 1,340 | 1,340 | 717,000 | 1,340 |
| 1996-01-17 | 1,380 | 1,390 | 1,350 | 1,380 | 1,084,000 | 1,380 |
| 1996-01-16 | 1,360 | 1,370 | 1,340 | 1,360 | 1,399,000 | 1,360 |
| 1996-01-12 | 1,390 | 1,400 | 1,350 | 1,360 | 1,097,000 | 1,360 |
| 1996-01-11 | 1,400 | 1,400 | 1,360 | 1,380 | 1,267,000 | 1,380 |
| 1996-01-10 | 1,410 | 1,420 | 1,380 | 1,410 | 2,075,000 | 1,410 |
| 1996-01-09 | 1,460 | 1,470 | 1,440 | 1,470 | 1,227,000 | 1,470 |
| 1996-01-08 | 1,470 | 1,490 | 1,450 | 1,460 | 2,028,000 | 1,460 |
| 1996-01-05 | 1,460 | 1,480 | 1,450 | 1,480 | 2,064,000 | 1,480 |
| 1996-01-04 | 1,440 | 1,460 | 1,440 | 1,450 | 1,005,000 | 1,450 |
分割・併合履歴 ： [1986-09-26]1株→1.15株 [1985-09-26]1株→1.13株 [1984-09-26]1株→1.16株 [1983-09-27]1株→1.1株
